Is Enerpac Tool Group Corp. (EPAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enerpac Tool Group Corp. (EPAC) research center and poll results.
NYSE : EPAC
Enerpac Tool Group Corp.
$34.61 USD
-$0.88 (-2.48%)
- Volume
- 365.08K
- Average Volume
- 511.84K
- Market Capitalization
- $1.78B
- P/E Ratio
- 19.44
- Dividend Yield
- 0.12%
- Price Target
- $50.00
- Year High
- $45.00
- Year Low
- $32.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $22.71
- Current Ratio
- $2.67
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.40
2026-07-17
Close Price
$34.61
Vol: 506439
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.29
Average
31.61
Maximum
48.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.40 | $34.61 | 506439 |
| 2026-07-16 | 35.44 | $35.49 | 420600 |
| 2026-07-15 | 35.44 | $34.47 | 564000 |
| 2026-07-14 | 35.49 | $34.15 | 836645 |
| 2026-07-13 | 35.54 | $34.75 | 748613 |
| 2026-07-10 | 35.56 | $35.13 | 1.2M |
| 2026-07-09 | 35.51 | $33.78 | 1.4M |
| 2026-07-08 | 35.57 | $36.46 | 1.7M |
| 2026-07-07 | 35.47 | $34.31 | 483000 |
| 2026-07-06 | 35.43 | $35.21 | 424700 |
| 2026-07-02 | 35.33 | $34.87 | 431849 |
| 2026-07-01 | 35.24 | $34.94 | 401023 |
| 2026-06-30 | 35.15 | $35.86 | 362700 |
| 2026-06-29 | 35.00 | $35.49 | 832801 |
| 2026-06-26 | 34.90 | $36.78 | 1.6M |
| 2026-06-25 | 34.75 | $37.07 | 525015 |
| 2026-06-24 | 34.62 | $36.41 | 474700 |
| 2026-06-23 | 34.54 | $35.38 | 369600 |
| 2026-06-22 | 34.50 | $36.21 | 375254 |
| 2026-06-18 | 34.40 | $36.60 | 1.0M |
| 2026-06-17 | 34.26 | $35.43 | 381132 |
| 2026-06-16 | 34.14 | $35.59 | 304839 |
| 2026-06-15 | 34.06 | $35.38 | 393018 |
| 2026-06-12 | 33.97 | $35.05 | 252400 |
| 2026-06-11 | 33.95 | $35.22 | 311159 |
| 2026-06-10 | 33.90 | $34.15 | 374724 |
| 2026-06-09 | 33.91 | $35.04 | 383904 |
| 2026-06-08 | 33.91 | $34.49 | 769810 |
| 2026-06-05 | 33.96 | $33.45 | 728039 |
| 2026-06-04 | 34.06 | $33.19 | 763700 |
| 2026-06-03 | 34.19 | $33.02 | 598830 |
| 2026-06-02 | 34.29 | $33.16 | 563300 |
| 2026-06-01 | 34.37 | $32.93 | 465048 |
| 2026-05-29 | 34.47 | $33.49 | 567738 |
| 2026-05-28 | 34.55 | $33.81 | 741211 |
| 2026-05-27 | 34.59 | $34.46 | 332100 |
| 2026-05-26 | 34.67 | $34.76 | 334900 |
| 2026-05-22 | 34.72 | $34.52 | 210800 |
| 2026-05-21 | 34.75 | $34.19 | 245400 |
| 2026-05-20 | 34.80 | $33.83 | 258000 |
| 2026-05-19 | 34.87 | $33.13 | 258737 |
| 2026-05-18 | 34.98 | $33.87 | 254507 |
| 2026-05-15 | 35.08 | $33.65 | 243100 |
| 2026-05-14 | 35.18 | $34.66 | 371700 |
| 2026-05-13 | 35.19 | $34.11 | 346237 |
| 2026-05-12 | 35.25 | $34.41 | 386129 |
| 2026-05-11 | 35.35 | $34.98 | 422927 |
| 2026-05-08 | 35.45 | $35.52 | 277230 |
| 2026-05-07 | 35.50 | $35.54 | 429400 |
| 2026-05-06 | 35.54 | $35.77 | 334600 |
| 2026-05-05 | 35.56 | $35.08 | 301100 |
| 2026-05-04 | 35.57 | $34.67 | 362000 |
| 2026-05-01 | 35.61 | $34.94 | 319501 |
| 2026-04-30 | 35.64 | $35.10 | 373527 |
| 2026-04-29 | 35.70 | $34.53 | 318400 |
| 2026-04-28 | 35.79 | $36.08 | 554000 |
| 2026-04-27 | 35.75 | $35.81 | 565300 |
| 2026-04-24 | 35.68 | $35.21 | 493600 |
| 2026-04-23 | 35.64 | $35.19 | 430048 |
| 2026-04-22 | 35.76 | $35.22 | 407234 |
| 2026-04-21 | 35.86 | $35.33 | 373020 |
| 2026-04-20 | 35.94 | $35.82 | 402200 |
| 2026-04-17 | 35.94 | $35.71 | 465207 |
| 2026-04-16 | 35.97 | $34.80 | 398324 |
| 2026-04-15 | 36.04 | $35.29 | 404900 |
| 2026-04-14 | 36.11 | $36.39 | 261749 |
| 2026-04-13 | 36.10 | $37.05 | 337859 |
| 2026-04-10 | 36.04 | $36.48 | 342500 |
| 2026-04-09 | 36.01 | $36.37 | 509521 |
| 2026-04-08 | 36.03 | $36.19 | 504300 |
| 2026-04-07 | 36.07 | $35.19 | 317200 |
| 2026-04-06 | 36.16 | $35.52 | 371748 |
| 2026-04-02 | 36.22 | $35.44 | 298400 |
| 2026-04-01 | 36.39 | $36.32 | 539500 |
| 2026-03-31 | 36.58 | $36.47 | 602139 |
| 2026-03-30 | 36.76 | $35.21 | 561602 |
| 2026-03-27 | 37.04 | $34.34 | 685600 |
| 2026-03-26 | 37.37 | $34.54 | 844600 |
| 2026-03-25 | 37.70 | $37.48 | 384300 |
| 2026-03-24 | 37.90 | $37.34 | 402800 |
| 2026-03-23 | 38.12 | $36.75 | 550729 |
| 2026-03-20 | 38.33 | $35.97 | 741139 |
| 2026-03-19 | 38.65 | $36.25 | 313344 |
| 2026-03-18 | 38.96 | $36.20 | 347812 |
| 2026-03-17 | 39.25 | $36.63 | 280711 |
| 2026-03-16 | 39.56 | $36.23 | 341340 |
| 2026-03-13 | 39.90 | $35.87 | 450800 |
| 2026-03-12 | 40.20 | $35.81 | 342623 |
| 2026-03-11 | 40.57 | $36.82 | 215307 |
| 2026-03-10 | 40.84 | $36.93 | 255500 |
| 2026-03-09 | 41.11 | $37.03 | 534600 |
| 2026-03-06 | 41.40 | $36.84 | 463000 |
| 2026-03-05 | 41.65 | $38.72 | 282644 |
| 2026-03-04 | 41.78 | $40.12 | 353908 |
| 2026-03-03 | 41.87 | $40.06 | 226448 |
| 2026-03-02 | 41.93 | $40.95 | 309833 |
| 2026-02-27 | 41.90 | $40.80 | 307142 |
| 2026-02-26 | 41.87 | $41.20 | 277300 |
| 2026-02-25 | 41.78 | $41.43 | 257026 |
| 2026-02-24 | 41.71 | $41.75 | 314200 |
| 2026-02-23 | 41.64 | $41.02 | 254000 |
| 2026-02-20 | 41.63 | $42.39 | 309714 |
| 2026-02-19 | 41.61 | $42.32 | 244000 |
| 2026-02-18 | 41.58 | $42.17 | 382930 |
| 2026-02-17 | 41.48 | $42.80 | 327400 |
| 2026-02-13 | 41.37 | $43.02 | 367206 |
| 2026-02-12 | 41.29 | $41.91 | 353500 |
| 2026-02-11 | 41.21 | $43.02 | 725600 |
| 2026-02-10 | 41.07 | $42.27 | 202500 |
| 2026-02-09 | 40.96 | $42.44 | 173500 |
| 2026-02-06 | 40.85 | $42.67 | 283600 |
| 2026-02-05 | 40.74 | $41.87 | 387404 |
| 2026-02-04 | 40.62 | $41.48 | 370300 |
| 2026-02-03 | 40.56 | $41.74 | 251038 |
| 2026-02-02 | 40.45 | $41.38 | 248547 |
| 2026-01-30 | 40.36 | $40.36 | 466600 |
| 2026-01-29 | 40.26 | $40.20 | 432200 |
| 2026-01-28 | 40.22 | $39.40 | 292216 |
| 2026-01-27 | 40.24 | $39.89 | 336000 |
| 2026-01-26 | 40.26 | $40.46 | 383600 |
| 2026-01-23 | 40.25 | $40.83 | 255800 |
| 2026-01-22 | 40.20 | $42.02 | 388945 |
| 2026-01-21 | 40.03 | $41.66 | 336401 |
| 2026-01-20 | 39.80 | $40.14 | 255311 |
| 2026-01-16 | 39.59 | $40.70 | 309833 |
| 2026-01-15 | 39.52 | $41.40 | 323300 |
| 2026-01-14 | 39.42 | $40.18 | 327262 |
| 2026-01-13 | 39.41 | $40.23 | 642943 |
| 2026-01-12 | 39.42 | $40.18 | 348000 |
| 2026-01-09 | 39.42 | $40.26 | 436944 |
| 2026-01-08 | 39.36 | $40.35 | 400048 |
| 2026-01-07 | 39.23 | $39.59 | 406300 |
| 2026-01-06 | 39.11 | $40.16 | 446633 |
| 2026-01-05 | 38.96 | $39.69 | 528124 |
| 2026-01-02 | 38.86 | $39.56 | 619734 |
| 2025-12-31 | 38.76 | $38.24 | 598200 |
| 2025-12-30 | 38.71 | $39.42 | 530600 |
| 2025-12-29 | 38.60 | $39.85 | 678066 |
| 2025-12-26 | 38.51 | $40.33 | 538100 |
| 2025-12-24 | 38.38 | $40.12 | 449900 |
| 2025-12-23 | 38.28 | $39.85 | 620734 |
| 2025-12-22 | 38.15 | $38.59 | 658200 |
| 2025-12-19 | 38.11 | $37.23 | 1.9M |
| 2025-12-18 | 38.10 | $35.81 | 1.4M |
| 2025-12-17 | 38.19 | $39.26 | 578855 |
| 2025-12-16 | 38.09 | $39.40 | 529400 |
| 2025-12-15 | 38.01 | $39.98 | 632113 |
| 2025-12-12 | 37.95 | $40.52 | 827051 |
| 2025-12-11 | 37.86 | $40.21 | 412400 |
| 2025-12-10 | 37.86 | $39.11 | 425130 |
| 2025-12-09 | 37.91 | $37.60 | 370610 |
| 2025-12-08 | 38.04 | $37.25 | 359221 |
| 2025-12-05 | 38.19 | $37.18 | 282335 |
| 2025-12-04 | 38.36 | $37.61 | 241234 |
| 2025-12-03 | 38.54 | $37.64 | 288331 |
| 2025-12-02 | 38.68 | $37.32 | 324000 |
| 2025-12-01 | 38.87 | $37.23 | 420626 |
| 2025-11-28 | 39.06 | $37.87 | 158500 |
| 2025-11-26 | 39.22 | $37.81 | 554147 |
| 2025-11-25 | 39.42 | $38.04 | 412000 |
| 2025-11-24 | 39.59 | $37.27 | 466718 |
| 2025-11-21 | 39.82 | $37.79 | 269800 |
| 2025-11-20 | 40.06 | $37.18 | 293740 |
| 2025-11-19 | 40.32 | $37.50 | 304100 |
| 2025-11-18 | 40.54 | $37.31 | 319057 |
| 2025-11-17 | 40.80 | $37.78 | 349223 |
| 2025-11-14 | 41.00 | $38.76 | 407300 |
| 2025-11-13 | 41.16 | $38.82 | 409720 |
| 2025-11-12 | 41.33 | $40.13 | 293226 |
| 2025-11-11 | 41.34 | $40.16 | 181229 |
| 2025-11-10 | 41.35 | $40.23 | 322864 |
| 2025-11-07 | 41.32 | $40.24 | 307107 |
| 2025-11-06 | 41.24 | $40.53 | 336900 |
| 2025-11-05 | 41.16 | $41.19 | 230200 |
| 2025-11-04 | 41.09 | $40.42 | 299229 |
| 2025-11-03 | 41.06 | $41.10 | 339200 |
| 2025-10-31 | 41.03 | $41.04 | 343235 |
| 2025-10-30 | 41.05 | $41.13 | 463724 |
| 2025-10-29 | 41.05 | $41.71 | 383837 |
| 2025-10-28 | 41.01 | $41.59 | 279942 |
| 2025-10-27 | 40.98 | $41.81 | 311500 |
| 2025-10-24 | 40.92 | $42.47 | 312008 |
| 2025-10-23 | 40.81 | $42.44 | 382348 |
| 2025-10-22 | 40.67 | $41.88 | 466400 |
| 2025-10-21 | 40.60 | $42.49 | 324800 |
| 2025-10-20 | 40.51 | $41.91 | 338600 |
| 2025-10-17 | 40.46 | $41.98 | 520647 |
| 2025-10-16 | 40.41 | $42.24 | 749846 |
| 2025-10-15 | 40.44 | $40.31 | 440806 |
| 2025-10-14 | 40.53 | $40.31 | 243400 |
| 2025-10-13 | 40.63 | $39.53 | 266400 |
| 2025-10-10 | 40.77 | $38.64 | 337719 |
| 2025-10-09 | 40.97 | $38.99 | 300300 |
| 2025-10-08 | 41.19 | $39.79 | 385809 |
| 2025-10-07 | 41.32 | $39.84 | 230200 |
| 2025-10-06 | 41.38 | $40.55 | 317100 |
| 2025-10-03 | 41.48 | $41.30 | 226530 |
| 2025-10-02 | 41.54 | $41.23 | 260137 |
| 2025-10-01 | 41.60 | $40.95 | 282323 |
| 2025-09-30 | 41.65 | $41.00 | 389129 |
| 2025-09-29 | 41.70 | $40.53 | 276300 |
| 2025-09-26 | 41.79 | $40.20 | 199900 |
| 2025-09-25 | 41.92 | $39.71 | 302937 |
| 2025-09-24 | 42.08 | $40.46 | 257843 |
| 2025-09-23 | 42.20 | $40.75 | 304300 |
| 2025-09-22 | 42.34 | $40.88 | 385700 |
| 2025-09-19 | 42.48 | $41.02 | 1.4M |
| 2025-09-18 | 42.53 | $42.77 | 488129 |
| 2025-09-17 | 42.48 | $42.24 | 371411 |
| 2025-09-16 | 42.50 | $42.12 | 267713 |
| 2025-09-15 | 42.51 | $42.49 | 366106 |
| 2025-09-12 | 42.48 | $42.67 | 390853 |
| 2025-09-11 | 42.43 | $43.29 | 359300 |
| 2025-09-10 | 42.42 | $42.33 | 852123 |
| 2025-09-09 | 42.39 | $41.13 | 368939 |
| 2025-09-08 | 42.36 | $42.43 | 335000 |
| 2025-09-05 | 42.25 | $42.69 | 414500 |
| 2025-09-04 | 42.14 | $42.37 | 277300 |
| 2025-09-03 | 42.03 | $41.92 | 273600 |
| 2025-09-02 | 41.93 | $41.94 | 213228 |
| 2025-08-29 | 41.75 | $42.34 | 257600 |
| 2025-08-28 | 41.50 | $42.88 | 276800 |
| 2025-08-27 | 41.29 | $42.79 | 208031 |
| 2025-08-26 | 41.07 | $42.94 | 290623 |
| 2025-08-25 | 40.85 | $43.54 | 370800 |
| 2025-08-22 | 40.60 | $43.71 | 330223 |
| 2025-08-21 | 40.34 | $41.91 | 215805 |
| 2025-08-20 | 40.12 | $41.93 | 390412 |
| 2025-08-19 | 39.91 | $42.57 | 307433 |
| 2025-08-18 | 39.64 | $42.41 | 352100 |
| 2025-08-15 | 39.37 | $41.76 | 521800 |
| 2025-08-14 | 39.20 | $41.78 | 460017 |
| 2025-08-13 | 39.04 | $43.01 | 342221 |
| 2025-08-12 | 38.75 | $41.78 | 495247 |
| 2025-08-11 | 38.51 | $40.53 | 308000 |
| 2025-08-08 | 38.35 | $40.28 | 406101 |
| 2025-08-07 | 38.22 | $40.46 | 352200 |
| 2025-08-06 | 38.10 | $40.16 | 472700 |
| 2025-08-05 | 37.99 | $39.79 | 432619 |
| 2025-08-04 | 37.90 | $38.35 | 345736 |
| 2025-08-01 | 37.87 | $37.51 | 471400 |
| 2025-07-31 | 37.89 | $38.51 | 394200 |
| 2025-07-30 | 37.87 | $38.50 | 410900 |
| 2025-07-29 | 37.92 | $38.53 | 420300 |
| 2025-07-28 | 38.02 | $38.61 | 363900 |
| 2025-07-25 | 38.17 | $38.37 | 272500 |
| 2025-07-24 | 38.46 | $37.49 | 327200 |
| 2025-07-23 | 38.74 | $37.72 | 246500 |
| 2025-07-22 | 39.02 | $37.22 | 378122 |
| 2025-07-21 | 39.32 | $37.02 | 312276 |
| 2025-07-18 | 39.58 | $38.36 | 493912 |
| 2025-07-17 | 39.76 | $38.56 | 525769 |
| 2025-07-16 | 39.93 | $37.28 | 439200 |
| 2025-07-15 | 40.20 | $36.95 | 382123 |
| 2025-07-14 | 40.46 | $37.37 | 481500 |
| 2025-07-11 | 40.74 | $37.64 | 462025 |
| 2025-07-10 | 41.01 | $38.11 | 356910 |
| 2025-07-09 | 41.28 | $37.97 | 568552 |
| 2025-07-08 | 41.55 | $37.92 | 578600 |
| 2025-07-07 | 41.81 | $37.70 | 1.3M |
| 2025-07-03 | 42.06 | $38.05 | 551100 |
| 2025-07-02 | 42.30 | $37.99 | 1.1M |
| 2025-07-01 | 42.53 | $39.56 | 699700 |
| 2025-06-30 | 42.67 | $40.56 | 817126 |
| 2025-06-27 | 42.78 | $41.53 | 1.1M |
| 2025-06-26 | 42.86 | $44.14 | 777100 |
| 2025-06-25 | 42.80 | $43.18 | 437700 |
| 2025-06-24 | 42.83 | $43.36 | 172200 |
| 2025-06-23 | 42.79 | $43.10 | 224424 |
| 2025-06-20 | 42.79 | $42.22 | 453700 |
| 2025-06-18 | 42.87 | $41.93 | 194840 |
| 2025-06-17 | 43.02 | $42.12 | 191730 |
| 2025-06-16 | 43.18 | $42.66 | 228441 |
| 2025-06-13 | 43.32 | $42.17 | 214800 |
| 2025-06-12 | 43.47 | $42.81 | 169512 |
| 2025-06-11 | 43.59 | $43.19 | 297717 |
| 2025-06-10 | 43.74 | $43.38 | 211138 |
| 2025-06-09 | 43.84 | $43.45 | 544700 |
| 2025-06-06 | 43.84 | $43.00 | 271728 |
| 2025-06-05 | 43.85 | $42.85 | 239708 |
| 2025-06-04 | 43.80 | $42.72 | 184411 |
| 2025-06-03 | 43.74 | $42.69 | 218305 |
| 2025-06-02 | 43.71 | $42.26 | 148918 |
| 2025-05-30 | 43.69 | $42.88 | 279900 |
| 2025-05-29 | 43.58 | $43.14 | 147800 |
| 2025-05-28 | 43.44 | $42.93 | 143112 |
| 2025-05-27 | 43.32 | $43.77 | 159842 |
| 2025-05-23 | 43.14 | $42.54 | 180926 |
| 2025-05-22 | 43.02 | $43.09 | 152604 |
| 2025-05-21 | 42.87 | $43.76 | 161100 |
| 2025-05-20 | 42.64 | $45.02 | 108800 |
| 2025-05-19 | 42.31 | $45.34 | 157812 |
| 2025-05-16 | 41.91 | $45.40 | 224000 |
| 2025-05-15 | 41.56 | $45.10 | 202004 |
| 2025-05-14 | 41.24 | $45.36 | 132621 |
| 2025-05-13 | 40.96 | $46.08 | 182142 |
| 2025-05-12 | 40.66 | $45.51 | 293800 |
| 2025-05-09 | 40.38 | $43.39 | 202901 |
| 2025-05-08 | 40.18 | $43.23 | 214700 |
| 2025-05-07 | 40.05 | $41.69 | 239708 |
| 2025-05-06 | 39.84 | $41.67 | 249822 |
| 2025-05-05 | 39.69 | $42.05 | 283500 |
| 2025-05-02 | 39.57 | $41.90 | 158605 |
| 2025-05-01 | 39.60 | $40.65 | 218808 |
| 2025-04-30 | 39.87 | $40.37 | 243412 |
| 2025-04-29 | 40.16 | $40.47 | 193709 |
| 2025-04-28 | 40.38 | $40.10 | 218400 |
| 2025-04-25 | 40.62 | $40.23 | 197110 |
| 2025-04-24 | 40.91 | $40.13 | 266717 |
| 2025-04-23 | 41.18 | $39.07 | 314600 |
| 2025-04-22 | 41.58 | $38.40 | 416733 |
| 2025-04-21 | 41.83 | $37.39 | 283733 |
| 2025-04-17 | 42.07 | $38.50 | 342000 |
| 2025-04-16 | 42.32 | $38.67 | 304834 |
| 2025-04-15 | 42.56 | $39.68 | 271100 |
| 2025-04-14 | 42.73 | $40.05 | 308944 |
| 2025-04-11 | 42.91 | $39.99 | 331100 |
| 2025-04-10 | 43.11 | $39.33 | 318200 |
| 2025-04-09 | 43.27 | $40.70 | 589800 |
| 2025-04-08 | 43.44 | $37.47 | 576700 |
| 2025-04-07 | 43.81 | $38.69 | 680700 |
| 2025-04-04 | 44.13 | $39.67 | 513900 |
| 2025-04-03 | 44.44 | $42.45 | 314552 |
| 2025-04-02 | 44.57 | $46.07 | 326009 |
| 2025-04-01 | 44.47 | $46.15 | 318945 |
| 2025-03-31 | 44.35 | $44.86 | 537200 |
| 2025-03-28 | 44.35 | $44.80 | 218500 |
| 2025-03-27 | 44.42 | $46.22 | 402700 |
| 2025-03-26 | 44.38 | $45.51 | 381900 |
| 2025-03-25 | 44.37 | $47.02 | 693800 |
| 2025-03-24 | 44.33 | $43.38 | 528757 |
| 2025-03-21 | 44.43 | $42.25 | 820909 |
| 2025-03-20 | 44.59 | $43.34 | 301344 |
| 2025-03-19 | 44.76 | $43.55 | 538805 |
| 2025-03-18 | 44.94 | $43.02 | 302007 |
| 2025-03-17 | 45.14 | $43.81 | 301900 |
| 2025-03-14 | 45.26 | $43.96 | 273139 |
| 2025-03-13 | 45.32 | $42.54 | 247700 |
| 2025-03-12 | 45.43 | $44.05 | 277025 |
| 2025-03-11 | 45.52 | $44.95 | 386039 |
| 2025-03-10 | 45.55 | $45.08 | 428100 |
| 2025-03-07 | 45.57 | $45.76 | 242409 |
| 2025-03-06 | 45.57 | $45.02 | 395200 |
| 2025-03-05 | 45.60 | $44.07 | 311500 |
| 2025-03-04 | 45.66 | $43.86 | 344532 |
| 2025-03-03 | 45.73 | $44.75 | 375825 |
| 2025-02-28 | 45.75 | $46.27 | 484700 |
| 2025-02-27 | 45.69 | $45.33 | 307806 |
| 2025-02-26 | 45.59 | $45.42 | 410500 |
| 2025-02-25 | 45.51 | $46.22 | 518646 |
| 2025-02-24 | 45.38 | $45.27 | 587248 |
| 2025-02-21 | 45.33 | $45.46 | 504901 |
| 2025-02-20 | 45.29 | $46.72 | 308691 |
| 2025-02-19 | 45.21 | $47.26 | 266000 |
| 2025-02-18 | 45.11 | $46.98 | 260317 |
| 2025-02-14 | 44.98 | $46.14 | 265000 |
| 2025-02-13 | 44.84 | $45.30 | 239500 |
| 2025-02-12 | 44.70 | $44.69 | 338402 |
| 2025-02-11 | 44.59 | $45.82 | 200800 |
| 2025-02-10 | 44.38 | $45.60 | 184100 |
| 2025-02-07 | 44.15 | $45.44 | 227800 |
| 2025-02-06 | 43.94 | $45.73 | 433900 |
| 2025-02-05 | 43.69 | $45.65 | 176500 |
| 2025-02-04 | 43.46 | $45.30 | 199401 |
| 2025-02-03 | 43.24 | $45.28 | 381320 |
| 2025-01-31 | 42.99 | $45.19 | 458719 |
| 2025-01-30 | 42.78 | $44.91 | 316000 |
| 2025-01-29 | 42.61 | $43.51 | 215100 |
| 2025-01-28 | 42.50 | $43.77 | 180000 |
| 2025-01-27 | 42.42 | $43.67 | 301400 |
| 2025-01-24 | 42.36 | $44.16 | 266019 |
| 2025-01-23 | 42.27 | $44.73 | 264736 |
| 2025-01-22 | 42.24 | $45.01 | 254200 |
| 2025-01-21 | 42.23 | $45.32 | 340737 |
| 2025-01-17 | 42.27 | $44.28 | 228239 |
| 2025-01-16 | 42.42 | $43.45 | 269300 |
| 2025-01-15 | 42.69 | $42.51 | 285405 |
| 2025-01-14 | 43.00 | $42.43 | 481935 |
| 2025-01-13 | 43.31 | $41.66 | 279730 |
| 2025-01-10 | 43.67 | $40.94 | 386725 |
| 2025-01-08 | 44.02 | $41.20 | 396044 |
| 2025-01-07 | 44.35 | $40.83 | 355749 |
| 2025-01-06 | 44.67 | $41.09 | 381343 |
| 2025-01-03 | 44.99 | $40.82 | 303600 |
| 2025-01-02 | 45.39 | $40.26 | 232365 |
| 2024-12-31 | 45.79 | $41.09 | 303033 |
| 2024-12-30 | 46.20 | $41.39 | 263915 |
| 2024-12-27 | 46.54 | $41.38 | 274202 |
| 2024-12-26 | 46.86 | $42.17 | 244226 |
| 2024-12-24 | 47.18 | $42.39 | 112140 |
| 2024-12-23 | 47.52 | $42.41 | 475622 |
| 2024-12-20 | 47.84 | $44.16 | 1.6M |
| 2024-12-19 | 48.02 | $44.87 | 872900 |
| 2024-12-18 | 48.15 | $46.01 | 394989 |
| 2024-12-17 | 48.21 | $47.35 | 410800 |
| 2024-12-16 | 48.20 | $48.80 | 380921 |
| 2024-12-13 | 48.14 | $48.84 | 370600 |
| 2024-12-12 | 48.11 | $48.52 | 204000 |
| 2024-12-11 | 48.12 | $48.85 | 356139 |
| 2024-12-10 | 48.16 | $47.98 | 349600 |
| 2024-12-09 | 48.34 | $47.84 | 335100 |
| 2024-12-06 | 48.49 | $47.14 | 261900 |
| 2024-12-05 | 48.67 | $47.47 | 248100 |
| 2024-12-04 | 48.85 | $48.89 | 200800 |
| 2024-12-03 | 48.74 | $48.24 | 247400 |
| 2024-12-02 | 48.60 | $49.21 | 374220 |
| 2024-11-29 | 48.35 | $48.26 | 278932 |
| 2024-11-27 | 48.14 | $47.83 | 305700 |
| 2024-11-26 | 47.95 | $48.48 | 486018 |
| 2024-11-25 | 47.76 | $49.22 | 484826 |
| 2024-11-22 | 47.54 | $48.74 | 312600 |
| 2024-11-21 | 47.34 | $47.89 | 227429 |
| 2024-11-20 | 47.13 | $47.52 | 182700 |
| 2024-11-19 | 46.93 | $47.11 | 391900 |
| 2024-11-18 | 46.76 | $47.25 | 341300 |
| 2024-11-15 | 46.61 | $47.56 | 300200 |
| 2024-11-14 | 46.43 | $48.11 | 368600 |
| 2024-11-13 | 46.25 | $48.77 | 375408 |
| 2024-11-12 | 45.97 | $49.73 | 373100 |
| 2024-11-11 | 45.66 | $51.57 | 337949 |
| 2024-11-08 | 45.27 | $50.90 | 375516 |
| 2024-11-07 | 44.92 | $50.64 | 401336 |
| 2024-11-06 | 44.51 | $51.00 | 708905 |
| 2024-11-05 | 44.07 | $46.73 | 232010 |
| 2024-11-04 | 43.85 | $45.44 | 429600 |
| 2024-11-01 | 43.72 | $44.26 | 310600 |
| 2024-10-31 | 43.64 | $44.12 | 449400 |
| 2024-10-30 | 43.51 | $43.91 | 324000 |
| 2024-10-29 | 43.40 | $44.64 | 311113 |
| 2024-10-28 | 43.27 | $44.81 | 328200 |
| 2024-10-25 | 43.12 | $44.77 | 380110 |
| 2024-10-24 | 42.97 | $43.74 | 337034 |
| 2024-10-23 | 42.87 | $43.49 | 318405 |
| 2024-10-22 | 42.82 | $43.71 | 548088 |
| 2024-10-21 | 42.74 | $44.21 | 547814 |
| 2024-10-18 | 42.61 | $44.03 | 768412 |
| 2024-10-17 | 42.51 | $44.58 | 537432 |
| 2024-10-16 | 42.38 | $43.06 | 968500 |
| 2024-10-15 | 42.30 | $43.53 | 487336 |
| 2024-10-14 | 42.20 | $43.91 | 326000 |
| 2024-10-11 | 42.08 | $43.73 | 227515 |
| 2024-10-10 | 41.96 | $42.52 | 325300 |
| 2024-10-09 | 41.84 | $42.29 | 282100 |
| 2024-10-08 | 41.70 | $42.29 | 280847 |
| 2024-10-07 | 41.54 | $42.73 | 277400 |
| 2024-10-04 | 41.37 | $42.66 | 233100 |
| 2024-10-03 | 41.20 | $41.60 | 336500 |
| 2024-10-02 | 41.11 | $41.78 | 249530 |
| 2024-10-01 | 41.02 | $41.88 | 278800 |
| 2024-09-30 | 40.92 | $41.89 | 260133 |
| 2024-09-27 | 40.89 | $41.86 | 248242 |
| 2024-09-26 | 40.83 | $41.71 | 308000 |
| 2024-09-25 | 40.76 | $42.51 | 317400 |
| 2024-09-24 | 40.67 | $41.97 | 260634 |
| 2024-09-23 | 40.61 | $41.72 | 191312 |
| 2024-09-20 | 40.56 | $41.92 | 962413 |
| 2024-09-19 | 40.47 | $42.01 | 267713 |
| 2024-09-18 | 40.37 | $41.46 | 366700 |
| 2024-09-17 | 40.29 | $41.55 | 287600 |
| 2024-09-16 | 40.22 | $41.57 | 166800 |
| 2024-09-13 | 40.15 | $41.21 | 169936 |
| 2024-09-12 | 40.10 | $40.19 | 143800 |
| 2024-09-11 | 40.08 | $39.51 | 207100 |
| 2024-09-10 | 40.11 | $39.10 | 329023 |
| 2024-09-09 | 40.15 | $39.30 | 459438 |
| 2024-09-06 | 40.20 | $39.17 | 214300 |
| 2024-09-05 | 40.25 | $39.93 | 241446 |
| 2024-09-04 | 40.22 | $39.92 | 262826 |
| 2024-09-03 | 40.15 | $39.87 | 287935 |
| 2024-08-30 | 40.06 | $41.24 | 339141 |
| 2024-08-29 | 39.93 | $40.71 | 347047 |
| 2024-08-28 | 39.86 | $40.31 | 169242 |
| 2024-08-27 | 39.85 | $40.65 | 157700 |
| 2024-08-26 | 39.81 | $40.84 | 137000 |
| 2024-08-23 | 39.77 | $40.71 | 167900 |
| 2024-08-22 | 39.77 | $40.05 | 89800 |
| 2024-08-21 | 39.78 | $40.14 | 125034 |
| 2024-08-20 | 39.78 | $39.76 | 155900 |
| 2024-08-19 | 39.83 | $40.27 | 149446 |
| 2024-08-16 | 39.84 | $40.21 | 213408 |
| 2024-08-15 | 39.82 | $40.19 | 207251 |
| 2024-08-14 | 39.82 | $39.67 | 151544 |
| 2024-08-13 | 39.87 | $40.15 | 264700 |
| 2024-08-12 | 39.95 | $39.97 | 157700 |
| 2024-08-09 | 39.95 | $40.31 | 151342 |
| 2024-08-08 | 39.88 | $40.16 | 160400 |
| 2024-08-07 | 39.81 | $39.22 | 332345 |
| 2024-08-06 | 39.75 | $38.52 | 188904 |
| 2024-08-05 | 39.72 | $38.02 | 336600 |
| 2024-08-02 | 39.73 | $38.70 | 288410 |
| 2024-08-01 | 39.71 | $39.29 | 487300 |
| 2024-07-31 | 39.67 | $40.20 | 483910 |
| 2024-07-30 | 39.56 | $39.74 | 272600 |
| 2024-07-29 | 39.45 | $40.09 | 194634 |
| 2024-07-26 | 39.36 | $40.77 | 237848 |
| 2024-07-25 | 39.22 | $40.21 | 313700 |
| 2024-07-24 | 39.12 | $40.07 | 239942 |
| 2024-07-23 | 38.98 | $40.91 | 233700 |
| 2024-07-22 | 38.87 | $40.35 | 175911 |
| 2024-07-19 | 38.78 | $39.83 | 321618 |
| 2024-07-18 | 38.71 | $40.21 | 206100 |
| 2024-07-17 | 38.63 | $40.73 | 347919 |
| 2024-07-16 | 38.50 | $41.76 | 357230 |
| 2024-07-15 | 38.31 | $39.99 | 288609 |
| 2024-07-12 | 38.24 | $38.81 | 256700 |
| 2024-07-11 | 38.24 | $38.86 | 314541 |
| 2024-07-10 | 38.19 | $38.01 | 269900 |
| 2024-07-09 | 38.18 | $37.78 | 283707 |
| 2024-07-08 | 38.19 | $38.33 | 230509 |
| 2024-07-05 | 38.19 | $38.28 | 215726 |
| 2024-07-03 | 38.22 | $38.40 | 120200 |
| 2024-07-02 | 38.20 | $38.06 | 268329 |
| 2024-07-01 | 38.23 | $37.56 | 307442 |
| 2024-06-28 | 38.32 | $38.18 | 804117 |
| 2024-06-27 | 38.35 | $38.04 | 441821 |
| 2024-06-26 | 38.33 | $38.16 | 714200 |
| 2024-06-25 | 38.32 | $37.44 | 1.2M |
| 2024-06-24 | 38.36 | $38.60 | 1.0M |
| 2024-06-21 | 38.33 | $38.50 | 806043 |
| 2024-06-20 | 38.32 | $38.56 | 357349 |
| 2024-06-18 | 38.31 | $38.54 | 297055 |
| 2024-06-17 | 38.28 | $38.22 | 249160 |
| 2024-06-14 | 38.25 | $37.89 | 408900 |
| 2024-06-13 | 38.24 | $38.65 | 215700 |
| 2024-06-12 | 38.19 | $38.64 | 194920 |
| 2024-06-11 | 38.13 | $37.86 | 179936 |
| 2024-06-10 | 38.12 | $37.96 | 248201 |
| 2024-06-07 | 38.15 | $37.87 | 223900 |
| 2024-06-06 | 38.13 | $38.34 | 286100 |
| 2024-06-05 | 38.09 | $38.83 | 169321 |
| 2024-06-04 | 38.04 | $38.17 | 269129 |
| 2024-06-03 | 38.01 | $38.60 | 303600 |
| 2024-05-31 | 37.93 | $39.32 | 471200 |
| 2024-05-30 | 37.78 | $38.77 | 231010 |
| 2024-05-29 | 37.62 | $37.69 | 200500 |
| 2024-05-28 | 37.52 | $37.91 | 176022 |
| 2024-05-24 | 37.44 | $38.24 | 120200 |
| 2024-05-23 | 37.33 | $37.94 | 172516 |
| 2024-05-22 | 37.24 | $38.31 | 209400 |
| 2024-05-21 | 37.13 | $38.43 | 247600 |
| 2024-05-20 | 37.01 | $37.89 | 212600 |
| 2024-05-17 | 36.88 | $37.71 | 317200 |
| 2024-05-16 | 36.74 | $37.59 | 144200 |
| 2024-05-15 | 36.60 | $37.75 | 150823 |
| 2024-05-14 | 36.45 | $37.39 | 219030 |
| 2024-05-13 | 36.33 | $37.60 | 226800 |
| 2024-05-10 | 36.20 | $38.65 | 270400 |
| 2024-05-09 | 36.02 | $37.54 | 191800 |
| 2024-05-08 | 35.91 | $37.53 | 202138 |
| 2024-05-07 | 35.78 | $37.86 | 280919 |
| 2024-05-06 | 35.65 | $37.57 | 217000 |
| 2024-05-03 | 35.54 | $36.83 | 209500 |
| 2024-05-02 | 35.46 | $36.48 | 246700 |
| 2024-05-01 | 35.38 | $35.49 | 379600 |
| 2024-04-30 | 35.35 | $35.63 | 373100 |
| 2024-04-29 | 35.32 | $36.34 | 190400 |
| 2024-04-26 | 35.28 | $36.14 | 237100 |
| 2024-04-25 | 35.25 | $36.03 | 308336 |
| 2024-04-24 | 35.22 | $36.17 | 237200 |
| 2024-04-23 | 35.19 | $36.04 | 285113 |
| 2024-04-22 | 35.15 | $35.24 | 251924 |
| 2024-04-19 | 35.14 | $35.02 | 411200 |
| 2024-04-18 | 35.13 | $34.75 | 453912 |
| 2024-04-17 | 35.15 | $34.75 | 301000 |
| 2024-04-16 | 35.14 | $34.92 | 346100 |
| 2024-04-15 | 35.12 | $35.06 | 440100 |
| 2024-04-12 | 35.08 | $35.04 | 247933 |
| 2024-04-11 | 34.98 | $35.32 | 184133 |
| 2024-04-10 | 34.87 | $34.97 | 250249 |
| 2024-04-09 | 34.78 | $35.22 | 183645 |
| 2024-04-08 | 34.68 | $35.45 | 121700 |
| 2024-04-05 | 34.59 | $35.19 | 226300 |
| 2024-04-04 | 34.49 | $34.83 | 264403 |
| 2024-04-03 | 34.40 | $34.95 | 233013 |
| 2024-04-02 | 34.27 | $34.91 | 480642 |
| 2024-04-01 | 34.16 | $35.50 | 260140 |
| 2024-03-28 | 34.04 | $35.66 | 362711 |
| 2024-03-27 | 33.94 | $35.49 | 271003 |
| 2024-03-26 | 33.85 | $35.39 | 323000 |
| 2024-03-25 | 33.77 | $35.25 | 308822 |
| 2024-03-22 | 33.69 | $35.15 | 408606 |
| 2024-03-21 | 33.62 | $34.77 | 863302 |
| 2024-03-20 | 33.57 | $35.11 | 451410 |
| 2024-03-19 | 33.47 | $34.68 | 970024 |
| 2024-03-18 | 33.40 | $34.38 | 309900 |
| 2024-03-15 | 33.34 | $34.30 | 804900 |
| 2024-03-14 | 33.26 | $33.00 | 214923 |
| 2024-03-13 | 33.24 | $33.21 | 172200 |
| 2024-03-12 | 33.14 | $33.19 | 177900 |
| 2024-03-11 | 33.06 | $33.15 | 111000 |
| 2024-03-08 | 32.94 | $33.59 | 122914 |
| 2024-03-07 | 32.83 | $33.35 | 149441 |
| 2024-03-06 | 32.73 | $32.97 | 160508 |
| 2024-03-05 | 32.67 | $32.32 | 150828 |
| 2024-03-04 | 32.62 | $32.77 | 250152 |
| 2024-03-01 | 32.57 | $33.05 | 294533 |
| 2024-02-29 | 32.49 | $33.71 | 225666 |
| 2024-02-28 | 32.36 | $33.59 | 147000 |
| 2024-02-27 | 32.29 | $33.80 | 173938 |
| 2024-02-26 | 32.19 | $33.69 | 143300 |
| 2024-02-23 | 32.09 | $33.69 | 139400 |
| 2024-02-22 | 32.00 | $33.87 | 229200 |
| 2024-02-21 | 31.87 | $33.17 | 207811 |
| 2024-02-20 | 31.76 | $33.11 | 293044 |
| 2024-02-16 | 31.62 | $33.31 | 327500 |
| 2024-02-15 | 31.45 | $32.57 | 401007 |
| 2024-02-14 | 31.31 | $32.61 | 353600 |
| 2024-02-13 | 31.14 | $31.37 | 453824 |
| 2024-02-12 | 31.04 | $31.45 | 417826 |
| 2024-02-09 | 30.93 | $30.84 | 323708 |
| 2024-02-08 | 30.86 | $31.38 | 199912 |
| 2024-02-07 | 30.75 | $31.37 | 158500 |
| 2024-02-06 | 30.62 | $31.70 | 157200 |
| 2024-02-05 | 30.48 | $31.28 | 154335 |
| 2024-02-02 | 30.35 | $31.74 | 191201 |
| 2024-02-01 | 30.23 | $31.49 | 197943 |
| 2024-01-31 | 30.12 | $31.23 | 279100 |
| 2024-01-30 | 30.09 | $32.09 | 289500 |
| 2024-01-29 | 30.04 | $31.91 | 165100 |
| 2024-01-26 | 30.03 | $31.70 | 301997 |
| 2024-01-25 | 30.07 | $31.81 | 301226 |
| 2024-01-24 | 30.10 | $31.23 | 286712 |
| 2024-01-23 | 30.18 | $31.02 | 358400 |
| 2024-01-22 | 30.23 | $30.28 | 257400 |
| 2024-01-19 | 30.26 | $29.94 | 185833 |
| 2024-01-18 | 30.28 | $29.68 | 196394 |
| 2024-01-17 | 30.28 | $29.37 | 144800 |
| 2024-01-16 | 30.29 | $29.30 | 136830 |
| 2024-01-12 | 30.30 | $29.30 | 142432 |
| 2024-01-11 | 30.29 | $29.37 | 271300 |
| 2024-01-10 | 30.24 | $29.13 | 203011 |
| 2024-01-09 | 30.22 | $28.87 | 173513 |
| 2024-01-08 | 30.20 | $28.85 | 221000 |
| 2024-01-05 | 30.18 | $28.71 | 217757 |
| 2024-01-04 | 30.18 | $29.36 | 243206 |
| 2024-01-03 | 30.14 | $29.31 | 364000 |
| 2024-01-02 | 30.13 | $30.58 | 276113 |
| 2023-12-29 | 30.01 | $31.09 | 198531 |
| 2023-12-28 | 29.82 | $31.70 | 248100 |
| 2023-12-27 | 29.60 | $32.43 | 201400 |
| 2023-12-26 | 29.33 | $32.46 | 210328 |
| 2023-12-22 | 29.10 | $32.80 | 305200 |
| 2023-12-21 | 28.85 | $32.07 | 471701 |
| 2023-12-20 | 28.64 | $30.92 | 841028 |
| 2023-12-19 | 28.49 | $30.28 | 368900 |
| 2023-12-18 | 28.38 | $29.75 | 370400 |
| 2023-12-15 | 28.32 | $29.60 | 1.2M |
| 2023-12-14 | 28.25 | $29.48 | 343643 |
| 2023-12-13 | 28.21 | $29.05 | 385400 |
| 2023-12-12 | 28.21 | $28.41 | 380800 |
| 2023-12-11 | 28.21 | $28.58 | 263200 |
| 2023-12-08 | 28.19 | $28.48 | 216441 |
| 2023-12-07 | 28.16 | $28.57 | 316507 |
| 2023-12-06 | 28.13 | $28.63 | 382503 |
| 2023-12-05 | 28.10 | $28.70 | 418026 |
| 2023-12-04 | 28.06 | $29.00 | 382100 |
| 2023-12-01 | 28.01 | $28.15 | 276649 |
| 2023-11-30 | 28.01 | $27.30 | 387000 |
| 2023-11-29 | 28.06 | $27.25 | 325600 |
| 2023-11-28 | 28.11 | $27.08 | 219012 |
| 2023-11-27 | 28.19 | $27.82 | 573000 |
| 2023-11-24 | 28.22 | $27.96 | 79309 |
| 2023-11-22 | 28.26 | $27.85 | 141245 |
| 2023-11-21 | 28.31 | $27.78 | 183500 |
| 2023-11-20 | 28.34 | $28.23 | 203403 |
| 2023-11-17 | 28.34 | $28.40 | 632600 |
| 2023-11-16 | 28.32 | $28.31 | 291545 |
| 2023-11-15 | 28.35 | $28.63 | 614648 |
| 2023-11-14 | 28.37 | $29.14 | 547700 |
| 2023-11-13 | 28.40 | $28.40 | 316041 |
| 2023-11-10 | 28.28 | $28.03 | 365800 |
| 2023-11-09 | 28.17 | $27.97 | 265100 |
| 2023-11-08 | 28.09 | $27.91 | 197600 |
| 2023-11-07 | 28.05 | $27.99 | 280400 |
| 2023-11-06 | 27.98 | $27.99 | 275000 |
| 2023-11-03 | 27.92 | $28.06 | 433900 |
| 2023-11-02 | 27.85 | $28.18 | 692500 |
| 2023-11-01 | 27.79 | $28.25 | 267709 |
| 2023-10-31 | 27.75 | $28.30 | 347900 |
| 2023-10-30 | 27.67 | $28.51 | 227500 |
| 2023-10-27 | 27.58 | $28.43 | 261847 |
| 2023-10-26 | 27.48 | $28.90 | 486751 |
| 2023-10-25 | 27.39 | $28.84 | 971200 |
| 2023-10-24 | 27.29 | $28.25 | 302100 |
| 2023-10-23 | 27.18 | $28.28 | 443047 |
| 2023-10-20 | 27.10 | $28.12 | 399019 |
| 2023-10-19 | 27.00 | $28.75 | 611500 |
| 2023-10-18 | 26.88 | $29.00 | 863400 |
| 2023-10-17 | 26.76 | $29.75 | 1.1M |
| 2023-10-16 | 26.62 | $25.99 | 237594 |
| 2023-10-13 | 26.67 | $25.90 | 299400 |
| 2023-10-12 | 26.74 | $26.34 | 314019 |
| 2023-10-11 | 26.83 | $27.09 | 284000 |
| 2023-10-10 | 26.84 | $26.71 | 936300 |
| 2023-10-09 | 26.87 | $26.76 | 334300 |
| 2023-10-06 | 26.88 | $26.56 | 436019 |
| 2023-10-05 | 26.88 | $27.15 | 274815 |
| 2023-10-04 | 26.82 | $27.34 | 316407 |
| 2023-10-03 | 26.75 | $26.70 | 205529 |
| 2023-10-02 | 26.68 | $26.78 | 253810 |
| 2023-09-29 | 26.65 | $26.43 | 246215 |
| 2023-09-28 | 26.64 | $27.01 | 306926 |
| 2023-09-27 | 26.64 | $26.97 | 168600 |
| 2023-09-26 | 26.62 | $26.05 | 232438 |
| 2023-09-25 | 26.63 | $26.57 | 167032 |
| 2023-09-22 | 26.61 | $26.21 | 181500 |
| 2023-09-21 | 26.59 | $26.34 | 144525 |
| 2023-09-20 | 26.56 | $26.49 | 159435 |
| 2023-09-19 | 26.51 | $26.93 | 192500 |
| 2023-09-18 | 26.44 | $27.08 | 201700 |
| 2023-09-15 | 26.38 | $27.24 | 1.4M |
| 2023-09-14 | 26.29 | $28.21 | 350839 |
| 2023-09-13 | 26.18 | $27.22 | 1.5M |
| 2023-09-12 | 26.13 | $27.27 | 370500 |
| 2023-09-11 | 26.08 | $27.10 | 257617 |
| 2023-09-08 | 26.05 | $26.55 | 298139 |
| 2023-09-07 | 26.05 | $25.99 | 323039 |
| 2023-09-06 | 26.10 | $25.82 | 245400 |
| 2023-09-05 | 26.16 | $25.26 | 243900 |
| 2023-09-01 | 26.26 | $26.35 | 237837 |
| 2023-08-31 | 26.30 | $26.20 | 289200 |
| 2023-08-30 | 26.34 | $26.97 | 158800 |
| 2023-08-29 | 26.37 | $26.47 | 158900 |
| 2023-08-28 | 26.43 | $26.23 | 169921 |
| 2023-08-25 | 26.49 | $26.25 | 166000 |
| 2023-08-24 | 26.52 | $25.85 | 196834 |
| 2023-08-23 | 26.56 | $25.64 | 534132 |
| 2023-08-22 | 26.63 | $25.62 | 180407 |
| 2023-08-21 | 26.71 | $25.52 | 214500 |
| 2023-08-18 | 26.81 | $25.76 | 345711 |
| 2023-08-17 | 26.89 | $25.43 | 191700 |
| 2023-08-16 | 27.03 | $26.04 | 199020 |
| 2023-08-15 | 27.12 | $26.23 | 161043 |
| 2023-08-14 | 27.18 | $26.35 | 192700 |
| 2023-08-11 | 27.23 | $26.48 | 192226 |
| 2023-08-10 | 27.25 | $26.46 | 280945 |
| 2023-08-09 | 27.27 | $26.97 | 146323 |
| 2023-08-08 | 27.27 | $27.04 | 204401 |
| 2023-08-07 | 27.26 | $27.28 | 180232 |
| 2023-08-04 | 27.23 | $27.27 | 190900 |
| 2023-08-03 | 27.18 | $27.02 | 133000 |
| 2023-08-02 | 27.15 | $27.45 | 188800 |
| 2023-08-01 | 27.10 | $27.73 | 394023 |
| 2023-07-31 | 27.05 | $27.48 | 305900 |
| 2023-07-28 | 27.03 | $26.80 | 222500 |
| 2023-07-27 | 27.04 | $26.58 | 306600 |
| 2023-07-26 | 27.05 | $27.10 | 159000 |
| 2023-07-25 | 27.03 | $27.19 | 164410 |
| 2023-07-24 | 27.00 | $27.46 | 171622 |
| 2023-07-21 | 26.91 | $27.50 | 192924 |
| 2023-07-20 | 26.93 | $28.11 | 227419 |
| 2023-07-19 | 26.89 | $27.85 | 236300 |
| 2023-07-18 | 26.87 | $27.41 | 186126 |
| 2023-07-17 | 26.87 | $27.42 | 217400 |
| 2023-07-14 | 26.86 | $26.83 | 217700 |
| 2023-07-13 | 26.86 | $26.89 | 309717 |
| 2023-07-12 | 26.88 | $26.95 | 266600 |
| 2023-07-11 | 26.91 | $26.93 | 294000 |
| 2023-07-10 | 26.95 | $26.67 | 302046 |
| 2023-07-07 | 27.00 | $26.29 | 391500 |
| 2023-07-06 | 27.09 | $26.38 | 366243 |
| 2023-07-05 | 27.13 | $26.37 | 332300 |
| 2023-07-03 | 27.12 | $26.82 | 281124 |
| 2023-06-30 | 27.14 | $27.00 | 566466 |
| 2023-06-29 | 27.07 | $27.12 | 551248 |
| 2023-06-28 | 26.98 | $26.75 | 243900 |
| 2023-06-27 | 26.95 | $26.67 | 339800 |
| 2023-06-26 | 26.92 | $26.49 | 432308 |
| 2023-06-23 | 26.89 | $25.72 | 769500 |
| 2023-06-22 | 26.88 | $27.98 | 549218 |
| 2023-06-21 | 26.76 | $27.21 | 270355 |
| 2023-06-20 | 26.67 | $27.48 | 208900 |
| 2023-06-16 | 26.57 | $27.42 | 640618 |
| 2023-06-15 | 26.48 | $27.16 | 242848 |
| 2023-06-14 | 26.38 | $26.90 | 271800 |
| 2023-06-13 | 26.25 | $27.22 | 337600 |
| 2023-06-12 | 26.12 | $27.68 | 185400 |
| 2023-06-09 | 25.94 | $27.58 | 133800 |
| 2023-06-08 | 25.74 | $27.78 | 172113 |
| 2023-06-07 | 25.54 | $27.98 | 290124 |
| 2023-06-06 | 25.32 | $27.21 | 204400 |
| 2023-06-05 | 25.15 | $26.31 | 229657 |
| 2023-06-02 | 25.01 | $27.17 | 238149 |
| 2023-06-01 | 24.81 | $25.52 | 189113 |
| 2023-05-31 | 24.72 | $25.42 | 241622 |
| 2023-05-30 | 24.63 | $26.16 | 174907 |
| 2023-05-26 | 24.51 | $26.10 | 144248 |
| 2023-05-25 | 24.39 | $25.86 | 184914 |
| 2023-05-24 | 24.30 | $25.43 | 192600 |
| 2023-05-23 | 24.20 | $25.54 | 262939 |
| 2023-05-22 | 24.13 | $25.49 | 260248 |
| 2023-05-19 | 24.11 | $25.54 | 175912 |
| 2023-05-18 | 24.08 | $25.47 | 221331 |
| 2023-05-17 | 24.04 | $25.21 | 261738 |
| 2023-05-16 | 24.02 | $24.42 | 230307 |
| 2023-05-15 | 24.04 | $24.47 | 232724 |
| 2023-05-12 | 24.04 | $24.10 | 246651 |
| 2023-05-11 | 24.03 | $23.66 | 366604 |
| 2023-05-10 | 24.06 | $23.69 | 362400 |
| 2023-05-09 | 24.07 | $23.68 | 255000 |
| 2023-05-08 | 24.09 | $23.66 | 216600 |
| 2023-05-05 | 24.12 | $23.69 | 364722 |
| 2023-05-04 | 24.13 | $23.13 | 344800 |
| 2023-05-03 | 24.19 | $23.66 | 263838 |
| 2023-05-02 | 24.26 | $23.55 | 214100 |
| 2023-05-01 | 24.36 | $23.88 | 94723 |
| 2023-04-28 | 24.44 | $23.76 | 268800 |
| 2023-04-27 | 24.50 | $23.94 | 174500 |
| 2023-04-26 | 24.59 | $23.39 | 175000 |
| 2023-04-25 | 24.74 | $24.30 | 229313 |
| 2023-04-24 | 24.83 | $25.04 | 164223 |
| 2023-04-21 | 24.89 | $24.84 | 194546 |
| 2023-04-20 | 24.97 | $24.77 | 231000 |
| 2023-04-19 | 25.02 | $24.70 | 205237 |
| 2023-04-18 | 25.17 | $24.82 | 249720 |
| 2023-04-17 | 25.30 | $24.44 | 152800 |
| 2023-04-14 | 25.42 | $24.07 | 144610 |
| 2023-04-13 | 25.60 | $24.16 | 170544 |
| 2023-04-12 | 25.74 | $24.01 | 124830 |
| 2023-04-11 | 25.94 | $23.98 | 284600 |
| 2023-04-10 | 26.10 | $24.21 | 368836 |
| 2023-04-06 | 26.24 | $23.86 | 238200 |
| 2023-04-05 | 26.43 | $24.36 | 260800 |
| 2023-04-04 | 26.61 | $25.17 | 475637 |
| 2023-04-03 | 26.73 | $25.48 | 246208 |
| 2023-03-31 | 26.84 | $25.50 | 464600 |
| 2023-03-30 | 26.99 | $24.89 | 300334 |
| 2023-03-29 | 27.16 | $25.78 | 205300 |
| 2023-03-28 | 27.25 | $26.33 | 341712 |
| 2023-03-27 | 27.28 | $26.17 | 268241 |
| 2023-03-24 | 27.31 | $26.22 | 274610 |
| 2023-03-23 | 27.33 | $26.40 | 518500 |
| 2023-03-22 | 27.35 | $25.93 | 1.6M |
| 2023-03-21 | 27.39 | $27.69 | 404825 |
| 2023-03-20 | 27.33 | $27.36 | 239742 |
| 2023-03-17 | 27.32 | $26.80 | 1.0M |
| 2023-03-16 | 27.31 | $27.67 | 401400 |
| 2023-03-15 | 27.24 | $26.92 | 509000 |
| 2023-03-14 | 27.21 | $28.10 | 425800 |
| 2023-03-13 | 27.15 | $27.15 | 417100 |
| 2023-03-10 | 27.14 | $27.10 | 915942 |
| 2023-03-09 | 27.11 | $27.60 | 542100 |
| 2023-03-08 | 27.08 | $27.86 | 309700 |
| 2023-03-07 | 27.04 | $27.70 | 374200 |
| 2023-03-06 | 27.03 | $27.72 | 481909 |
| 2023-03-03 | 27.03 | $28.46 | 181831 |
| 2023-03-02 | 26.97 | $28.29 | 505902 |
| 2023-03-01 | 26.90 | $27.43 | 273303 |
| 2023-02-28 | 26.86 | $26.93 | 349827 |
| 2023-02-27 | 26.80 | $26.77 | 170718 |
| 2023-02-24 | 26.75 | $26.73 | 174600 |
| 2023-02-23 | 26.68 | $26.75 | 184100 |
| 2023-02-22 | 26.60 | $26.83 | 475217 |
| 2023-02-21 | 26.50 | $26.52 | 285000 |
| 2023-02-17 | 26.38 | $27.02 | 235600 |
| 2023-02-16 | 26.24 | $26.57 | 227816 |
| 2023-02-15 | 26.13 | $26.32 | 560248 |
| 2023-02-14 | 26.04 | $26.39 | 383700 |
| 2023-02-13 | 25.98 | $26.94 | 177343 |
| 2023-02-10 | 25.90 | $26.77 | 321238 |
| 2023-02-09 | 25.83 | $26.56 | 221800 |
| 2023-02-08 | 25.78 | $27.01 | 283000 |
| 2023-02-07 | 25.69 | $27.14 | 360439 |
| 2023-02-06 | 25.59 | $27.48 | 299037 |
| 2023-02-03 | 25.49 | $27.60 | 301600 |
| 2023-02-02 | 25.38 | $27.40 | 203831 |
| 2023-02-01 | 25.28 | $26.88 | 293600 |
| 2023-01-31 | 25.20 | $26.54 | 396745 |
| 2023-01-30 | 25.15 | $25.73 | 167200 |
| 2023-01-27 | 25.14 | $25.86 | 165900 |
| 2023-01-26 | 25.11 | $25.35 | 186018 |
| 2023-01-25 | 25.13 | $25.12 | 282300 |
| 2023-01-24 | 25.14 | $24.78 | 229225 |
| 2023-01-23 | 25.16 | $24.13 | 186748 |
| 2023-01-20 | 25.21 | $24.13 | 363125 |
| 2023-01-19 | 25.20 | $24.38 | 223301 |
| 2023-01-18 | 25.17 | $24.65 | 201000 |
| 2023-01-17 | 25.10 | $25.10 | 169930 |
| 2023-01-13 | 25.02 | $25.40 | 180204 |
| 2023-01-12 | 24.94 | $25.43 | 282226 |
| 2023-01-11 | 24.85 | $25.57 | 171727 |
| 2023-01-10 | 24.76 | $25.22 | 245400 |
| 2023-01-09 | 24.66 | $25.09 | 206500 |
| 2023-01-06 | 24.58 | $25.43 | 248046 |
| 2023-01-05 | 24.49 | $25.33 | 245838 |
| 2023-01-04 | 24.44 | $25.50 | 301638 |
| 2023-01-03 | 24.39 | $25.33 | 236400 |
| 2022-12-30 | 24.38 | $25.45 | 184300 |
| 2022-12-29 | 24.35 | $25.62 | 240200 |
| 2022-12-28 | 24.32 | $25.18 | 213715 |
| 2022-12-27 | 24.27 | $25.74 | 263635 |
| 2022-12-23 | 24.20 | $25.28 | 257900 |
| 2022-12-22 | 24.18 | $25.26 | 438300 |
| 2022-12-21 | 24.15 | $25.09 | 689442 |
| 2022-12-20 | 24.14 | $23.95 | 272500 |
| 2022-12-19 | 24.19 | $23.80 | 444700 |
| 2022-12-16 | 24.24 | $23.26 | 1.3M |
| 2022-12-15 | 24.33 | $23.51 | 382009 |
| 2022-12-14 | 24.41 | $23.73 | 345300 |
| 2022-12-13 | 24.48 | $23.73 | 359528 |
| 2022-12-12 | 24.58 | $23.77 | 324100 |
| 2022-12-09 | 24.70 | $23.23 | 243400 |
| 2022-12-08 | 24.88 | $23.41 | 239500 |
| 2022-12-07 | 25.03 | $23.60 | 325245 |
| 2022-12-06 | 25.18 | $24.33 | 176800 |
| 2022-12-05 | 25.26 | $24.45 | 231800 |
| 2022-12-02 | 25.37 | $25.12 | 221200 |
| 2022-12-01 | 25.41 | $24.97 | 239423 |
| 2022-11-30 | 25.43 | $25.04 | 385900 |
| 2022-11-29 | 25.46 | $24.14 | 192325 |
| 2022-11-28 | 25.53 | $24.35 | 213100 |
| 2022-11-25 | 25.57 | $24.76 | 106900 |
| 2022-11-23 | 25.58 | $24.76 | 179700 |
| 2022-11-22 | 25.62 | $24.97 | 328900 |
| 2022-11-21 | 25.65 | $24.86 | 249800 |
| 2022-11-18 | 25.65 | $24.87 | 309900 |
| 2022-11-17 | 25.61 | $25.06 | 231800 |
| 2022-11-16 | 25.52 | $25.01 | 387400 |
| 2022-11-15 | 25.45 | $25.24 | 628144 |
| 2022-11-14 | 25.32 | $25.69 | 496012 |
| 2022-11-11 | 25.13 | $26.11 | 314507 |
| 2022-11-10 | 24.90 | $26.95 | 372821 |
| 2022-11-09 | 24.63 | $26.31 | 244522 |
| 2022-11-08 | 24.35 | $26.51 | 242335 |
| 2022-11-07 | 24.07 | $26.07 | 309100 |
| 2022-11-04 | 23.78 | $26.53 | 330900 |
| 2022-11-03 | 23.46 | $25.99 | 450200 |
| 2022-11-02 | 23.20 | $25.45 | 401946 |
| 2022-11-01 | 22.96 | $25.62 | 449037 |
| 2022-10-31 | 22.67 | $25.41 | 446900 |
| 2022-10-28 | 22.31 | $25.18 | 514500 |
| 2022-10-27 | 21.94 | $24.96 | 563222 |
| 2022-10-26 | 21.59 | $25.69 | 740000 |
| 2022-10-25 | 21.14 | $25.58 | 613700 |
| 2022-10-24 | 20.68 | $24.70 | 502906 |
| 2022-10-21 | 20.26 | $24.19 | 479204 |
| 2022-10-20 | 19.87 | $23.24 | 441044 |
| 2022-10-19 | 19.55 | $23.58 | 461400 |
| 2022-10-18 | 19.22 | $22.60 | 676936 |
| 2022-10-17 | 18.95 | $21.98 | 372311 |
| 2022-10-14 | 18.74 | $21.52 | 387000 |
| 2022-10-13 | 18.53 | $21.43 | 627002 |
| 2022-10-12 | 18.34 | $20.84 | 476849 |
| 2022-10-11 | 18.20 | $20.78 | 714007 |
| 2022-10-10 | 18.09 | $20.30 | 295629 |
| 2022-10-07 | 18.04 | $20.15 | 505500 |
| 2022-10-06 | 18.00 | $20.77 | 503532 |
| 2022-10-05 | 17.92 | $20.73 | 841139 |
| 2022-10-04 | 17.84 | $19.82 | 1.4M |
| 2022-10-03 | 17.78 | $18.06 | 3.0M |
| 2022-09-30 | 17.82 | $17.83 | 1.8M |
| 2022-09-29 | 17.88 | $17.97 | 1.8M |
| 2022-09-28 | 17.96 | $16.79 | 311300 |
| 2022-09-27 | 18.10 | $16.31 | 264500 |
| 2022-09-26 | 18.30 | $16.37 | 351800 |
| 2022-09-23 | 18.51 | $16.36 | 285846 |
| 2022-09-22 | 18.76 | $16.81 | 267932 |
| 2022-09-21 | 18.97 | $16.97 | 579000 |
| 2022-09-20 | 19.18 | $17.30 | 871045 |
| 2022-09-19 | 19.37 | $17.60 | 1.3M |
| 2022-09-16 | 19.57 | $17.37 | 1.5M |
| 2022-09-15 | 19.81 | $17.70 | 754021 |
| 2022-09-14 | 20.04 | $18.05 | 549000 |
| 2022-09-13 | 20.25 | $18.46 | 544525 |
| 2022-09-12 | 20.44 | $19.31 | 1.1M |
| 2022-09-09 | 20.57 | $19.40 | 231643 |
| 2022-09-08 | 20.69 | $19.21 | 172248 |
| 2022-09-07 | 20.79 | $19.05 | 183549 |
| 2022-09-06 | 20.87 | $18.71 | 233620 |
| 2022-09-02 | 20.97 | $18.73 | 293345 |
| 2022-09-01 | 21.07 | $19.22 | 242500 |
| 2022-08-31 | 21.14 | $19.40 | 267900 |
| 2022-08-30 | 21.19 | $19.75 | 173733 |
| 2022-08-29 | 21.22 | $20.17 | 125336 |
| 2022-08-26 | 21.23 | $20.53 | 178500 |
| 2022-08-25 | 21.22 | $21.43 | 126213 |
| 2022-08-24 | 21.16 | $21.11 | 118704 |
| 2022-08-23 | 21.11 | $21.05 | 119515 |
| 2022-08-22 | 21.04 | $21.06 | 143601 |
| 2022-08-19 | 20.97 | $21.76 | 158500 |
| 2022-08-18 | 20.85 | $22.19 | 128600 |
| 2022-08-17 | 20.73 | $22.11 | 175800 |
| 2022-08-16 | 20.61 | $22.44 | 175500 |
| 2022-08-15 | 20.47 | $22.07 | 160800 |
| 2022-08-12 | 20.31 | $22.07 | 153136 |
| 2022-08-11 | 20.12 | $21.67 | 160000 |
| 2022-08-10 | 19.95 | $21.28 | 194400 |
| 2022-08-09 | 19.81 | $20.57 | 220700 |
| 2022-08-08 | 19.72 | $20.74 | 150700 |
| 2022-08-05 | 19.63 | $20.72 | 107900 |
| 2022-08-04 | 19.55 | $20.66 | 121600 |
| 2022-08-03 | 19.49 | $20.45 | 219931 |
| 2022-08-02 | 19.42 | $20.33 | 240500 |
| 2022-08-01 | 19.36 | $20.38 | 389034 |
| 2022-07-29 | 19.27 | $20.30 | 228906 |
| 2022-07-28 | 19.20 | $20.25 | 374100 |
| 2022-07-27 | 19.12 | $20.13 | 166010 |
| 2022-07-26 | 19.04 | $19.55 | 164708 |
| 2022-07-25 | 19.05 | $19.68 | 320838 |
| 2022-07-22 | 19.04 | $19.48 | 183829 |
| 2022-07-21 | 19.02 | $19.77 | 168400 |
| 2022-07-20 | 18.98 | $19.73 | 399500 |
| 2022-07-19 | 18.89 | $19.61 | 511924 |
| 2022-07-18 | 18.81 | $18.77 | 370130 |
| 2022-07-15 | 18.77 | $18.41 | 384400 |
| 2022-07-14 | 18.82 | $18.26 | 701105 |
| 2022-07-13 | 18.88 | $18.46 | 301200 |
| 2022-07-12 | 18.92 | $18.79 | 304901 |
| 2022-07-11 | 18.98 | $18.84 | 322600 |
| 2022-07-08 | 19.07 | $19.17 | 417500 |
| 2022-07-07 | 19.15 | $19.38 | 268800 |
| 2022-07-06 | 19.23 | $19.19 | 268543 |
| 2022-07-05 | 19.30 | $18.97 | 728909 |
| 2022-07-01 | 19.36 | $18.60 | 423611 |
| 2022-06-30 | 19.43 | $19.02 | 634405 |
| 2022-06-29 | 19.43 | $18.66 | 557020 |
| 2022-06-28 | 19.47 | $18.50 | 843200 |
| 2022-06-27 | 19.57 | $19.77 | 195900 |
| 2022-06-24 | 19.59 | $19.42 | 594300 |
| 2022-06-23 | 19.62 | $19.08 | 243740 |
| 2022-06-22 | 19.67 | $18.90 | 537100 |
| 2022-06-21 | 19.73 | $17.98 | 203100 |
| 2022-06-17 | 19.84 | $17.96 | 354547 |
| 2022-06-16 | 19.97 | $18.12 | 252200 |
| 2022-06-15 | 20.10 | $19.25 | 189017 |
| 2022-06-14 | 20.19 | $19.45 | 214038 |
| 2022-06-13 | 20.22 | $19.40 | 262430 |
| 2022-06-10 | 20.26 | $19.99 | 197200 |
| 2022-06-09 | 20.28 | $20.52 | 157500 |
| 2022-06-08 | 20.24 | $20.83 | 173700 |
| 2022-06-07 | 20.20 | $20.99 | 244636 |
| 2022-06-06 | 20.16 | $20.64 | 276814 |
| 2022-06-03 | 20.13 | $20.09 | 282200 |
| 2022-06-02 | 20.16 | $20.03 | 460800 |
| 2022-06-01 | 20.24 | $19.04 | 516500 |
| 2022-05-31 | 20.31 | $19.52 | 438502 |
| 2022-05-27 | 20.35 | $20.32 | 922600 |
| 2022-05-26 | 20.34 | $20.20 | 461600 |
| 2022-05-25 | 20.35 | $20.02 | 417731 |
| 2022-05-24 | 20.36 | $20.24 | 271148 |
| 2022-05-23 | 20.35 | $20.01 | 396613 |
| 2022-05-20 | 20.39 | $20.16 | 209508 |
| 2022-05-19 | 20.41 | $20.52 | 233900 |
| 2022-05-18 | 20.44 | $20.71 | 312800 |
| 2022-05-17 | 20.47 | $21.10 | 234900 |
| 2022-05-16 | 20.47 | $20.15 | 237300 |
| 2022-05-13 | 20.48 | $20.18 | 190200 |
| 2022-05-12 | 20.49 | $20.25 | 327447 |
| 2022-05-11 | 20.51 | $19.89 | 297100 |
| 2022-05-10 | 20.55 | $20.01 | 295240 |
| 2022-05-09 | 20.58 | $20.10 | 316400 |
| 2022-05-06 | 20.59 | $20.15 | 317948 |
| 2022-05-05 | 20.63 | $20.67 | 257300 |
| 2022-05-04 | 20.64 | $21.52 | 176508 |
| 2022-05-03 | 20.61 | $20.48 | 189110 |
| 2022-05-02 | 20.66 | $20.29 | 271800 |
| 2022-04-29 | 20.72 | $20.08 | 205710 |
| 2022-04-28 | 20.81 | $20.47 | 226300 |
| 2022-04-27 | 20.87 | $20.20 | 326700 |
| 2022-04-26 | 20.98 | $20.10 | 362300 |
| 2022-04-25 | 21.07 | $20.67 | 365300 |
| 2022-04-22 | 21.13 | $20.70 | 284600 |
| 2022-04-21 | 21.17 | $21.14 | 285900 |
| 2022-04-20 | 21.17 | $21.32 | 310432 |
| 2022-04-19 | 21.11 | $20.94 | 314540 |
| 2022-04-18 | 21.06 | $20.48 | 344622 |
| 2022-04-14 | 21.04 | $20.30 | 192205 |
| 2022-04-13 | 21.02 | $20.67 | 314900 |
| 2022-04-12 | 20.96 | $20.63 | 389700 |
| 2022-04-11 | 20.91 | $20.64 | 292741 |
| 2022-04-08 | 20.84 | $20.29 | 445602 |
| 2022-04-07 | 20.80 | $21.07 | 275749 |
| 2022-04-06 | 20.71 | $20.79 | 374000 |
| 2022-04-05 | 20.64 | $20.90 | 256806 |
| 2022-04-04 | 20.54 | $21.52 | 239049 |
| 2022-04-01 | 20.39 | $21.43 | 387600 |
| 2022-03-31 | 20.22 | $21.89 | 320700 |
| 2022-03-30 | 20.02 | $21.62 | 815400 |
| 2022-03-29 | 19.82 | $22.53 | 316117 |
| 2022-03-28 | 19.54 | $21.86 | 371503 |
| 2022-03-25 | 19.31 | $21.94 | 352100 |
| 2022-03-24 | 19.07 | $21.41 | 319317 |
| 2022-03-23 | 18.84 | $21.09 | 642312 |
| 2022-03-22 | 18.62 | $20.14 | 344822 |
| 2022-03-21 | 18.46 | $20.00 | 339314 |
| 2022-03-18 | 18.32 | $20.08 | 362900 |
| 2022-03-17 | 18.18 | $19.80 | 133300 |
| 2022-03-16 | 18.07 | $19.52 | 226800 |
| 2022-03-15 | 17.97 | $19.61 | 233233 |
| 2022-03-14 | 17.84 | $19.31 | 306300 |
| 2022-03-11 | 17.73 | $19.40 | 233035 |
| 2022-03-10 | 17.62 | $19.39 | 227800 |
| 2022-03-09 | 17.55 | $19.39 | 220600 |
| 2022-03-08 | 17.47 | $18.85 | 232400 |
| 2022-03-07 | 17.40 | $18.45 | 284500 |
| 2022-03-04 | 17.34 | $18.15 | 163400 |
| 2022-03-03 | 17.30 | $17.85 | 149713 |
| 2022-03-02 | 17.29 | $17.57 | 193221 |
| 2022-03-01 | 17.30 | $16.95 | 238748 |
| 2022-02-28 | 17.35 | $17.25 | 224700 |
| 2022-02-25 | 17.36 | $17.11 | 112625 |
| 2022-02-24 | 17.37 | $16.85 | 148503 |
| 2022-02-23 | 17.43 | $16.66 | 104720 |
| 2022-02-22 | 17.52 | $16.96 | 164820 |
| 2022-02-18 | 17.62 | $17.31 | 169400 |
| 2022-02-17 | 17.67 | $17.25 | 100303 |
| 2022-02-16 | 17.73 | $17.59 | 129537 |
| 2022-02-15 | 17.80 | $17.53 | 173300 |
| 2022-02-14 | 17.91 | $17.04 | 211235 |
| 2022-02-11 | 18.07 | $17.02 | 177400 |
| 2022-02-10 | 18.23 | $17.27 | 224144 |
| 2022-02-09 | 18.37 | $18.00 | 187223 |
| 2022-02-08 | 18.49 | $17.75 | 127600 |
| 2022-02-07 | 18.60 | $17.39 | 179200 |
| 2022-02-04 | 18.75 | $17.33 | 188412 |
| 2022-02-03 | 18.89 | $17.36 | 163703 |
| 2022-02-02 | 19.02 | $17.64 | 199200 |
| 2022-02-01 | 19.19 | $17.80 | 193211 |
| 2022-01-31 | 19.33 | $17.85 | 245527 |
| 2022-01-28 | 19.45 | $17.43 | 201849 |
| 2022-01-27 | 19.60 | $17.39 | 194403 |
| 2022-01-26 | 19.76 | $17.93 | 157412 |
| 2022-01-25 | 19.89 | $18.55 | 181900 |
| 2022-01-24 | 19.97 | $19.05 | 296512 |
| 2022-01-21 | 20.02 | $18.30 | 211900 |
| 2022-01-20 | 20.08 | $18.30 | 153823 |
| 2022-01-19 | 20.16 | $19.08 | 155403 |
| 2022-01-18 | 20.30 | $19.79 | 225232 |
| 2022-01-14 | 20.41 | $20.16 | 132100 |
| 2022-01-13 | 20.52 | $20.25 | 105000 |
| 2022-01-12 | 20.64 | $20.09 | 160225 |
| 2022-01-11 | 20.74 | $20.29 | 148724 |
| 2022-01-10 | 20.84 | $20.06 | 194017 |
| 2022-01-07 | 20.95 | $20.39 | 197600 |
| 2022-01-06 | 21.03 | $20.07 | 186500 |
| 2022-01-05 | 21.16 | $20.02 | 210400 |
| 2022-01-04 | 21.28 | $20.92 | 184309 |
| 2022-01-03 | 21.36 | $20.72 | 187400 |
| 2021-12-31 | 21.40 | $20.28 | 127430 |
| 2021-12-30 | 21.46 | $20.34 | 135600 |
| 2021-12-29 | 21.50 | $20.58 | 130300 |
| 2021-12-28 | 21.53 | $20.53 | 175300 |
| 2021-12-27 | 21.58 | $20.23 | 156904 |
| 2021-12-23 | 21.64 | $20.01 | 176105 |
| 2021-12-22 | 21.77 | $19.53 | 349704 |
| 2021-12-21 | 21.93 | $19.86 | 525546 |
| 2021-12-20 | 22.08 | $21.87 | 355632 |
| 2021-12-17 | 22.13 | $21.97 | 788248 |
| 2021-12-16 | 22.17 | $22.29 | 212100 |
| 2021-12-15 | 22.20 | $22.80 | 485434 |
| 2021-12-14 | 22.21 | $22.07 | 295414 |
| 2021-12-13 | 22.25 | $22.30 | 289624 |
| 2021-12-10 | 22.29 | $22.23 | 139803 |
| 2021-12-09 | 22.35 | $22.04 | 159607 |
| 2021-12-08 | 22.41 | $22.65 | 94020 |
| 2021-12-07 | 22.42 | $22.40 | 109300 |
| 2021-12-06 | 22.45 | $22.48 | 174630 |
| 2021-12-03 | 22.46 | $21.56 | 127515 |
| 2021-12-02 | 22.47 | $21.52 | 216300 |
| 2021-12-01 | 22.48 | $21.11 | 231517 |
| 2021-11-30 | 22.50 | $21.11 | 252515 |
| 2021-11-29 | 22.52 | $21.60 | 230000 |
| 2021-11-26 | 22.49 | $21.49 | 158700 |
| 2021-11-24 | 22.47 | $22.46 | 89938 |
| 2021-11-23 | 22.37 | $22.78 | 148100 |
| 2021-11-22 | 22.24 | $22.92 | 123700 |
| 2021-11-19 | 22.11 | $22.80 | 167546 |
| 2021-11-18 | 22.00 | $22.75 | 155300 |
| 2021-11-17 | 21.89 | $23.00 | 257500 |
| 2021-11-16 | 21.75 | $22.87 | 135543 |
| 2021-11-15 | 21.60 | $22.96 | 158300 |
| 2021-11-12 | 21.44 | $23.03 | 112600 |
| 2021-11-11 | 21.28 | $23.43 | 156047 |
| 2021-11-10 | 21.12 | $23.23 | 156029 |
| 2021-11-09 | 20.96 | $22.92 | 112910 |
| 2021-11-08 | 20.83 | $22.89 | 182100 |
| 2021-11-05 | 20.71 | $22.72 | 210319 |
| 2021-11-04 | 20.60 | $21.72 | 140900 |
| 2021-11-03 | 20.58 | $21.81 | 144923 |
| 2021-11-02 | 20.56 | $21.59 | 210400 |
| 2021-11-01 | 20.56 | $21.44 | 183749 |
| 2021-10-29 | 20.57 | $20.89 | 254442 |
| 2021-10-28 | 20.59 | $21.25 | 380000 |
| 2021-10-27 | 20.57 | $20.40 | 230900 |
| 2021-10-26 | 20.63 | $20.08 | 156921 |
| 2021-10-25 | 20.78 | $20.49 | 134900 |
| 2021-10-22 | 20.94 | $20.52 | 206200 |
| 2021-10-21 | 21.06 | $20.51 | 180130 |
| 2021-10-20 | 21.20 | $20.29 | 131000 |
| 2021-10-19 | 21.33 | $19.91 | 133508 |
| 2021-10-18 | 21.45 | $19.67 | 157800 |
| 2021-10-15 | 21.61 | $19.90 | 222741 |
| 2021-10-14 | 21.78 | $20.21 | 168200 |
| 2021-10-13 | 21.94 | $20.01 | 190100 |
| 2021-10-12 | 22.14 | $20.30 | 147146 |
| 2021-10-11 | 22.32 | $20.44 | 167000 |
| 2021-10-08 | 22.52 | $20.60 | 191700 |
| 2021-10-07 | 22.70 | $21.24 | 248149 |
| 2021-10-06 | 22.85 | $21.37 | 313400 |
| 2021-10-05 | 23.01 | $21.63 | 293524 |
| 2021-10-04 | 23.16 | $21.59 | 220613 |
| 2021-10-01 | 23.31 | $21.46 | 389735 |
| 2021-09-30 | 23.48 | $20.73 | 532706 |
| 2021-09-29 | 23.67 | $21.68 | 472000 |
| 2021-09-28 | 23.84 | $23.13 | 155165 |
| 2021-09-27 | 23.95 | $23.53 | 194400 |
| 2021-09-24 | 24.02 | $23.07 | 148224 |
| 2021-09-23 | 24.09 | $23.28 | 136139 |
| 2021-09-22 | 24.18 | $22.75 | 125706 |
| 2021-09-21 | 24.28 | $22.49 | 129939 |
| 2021-09-20 | 24.40 | $22.79 | 165501 |
| 2021-09-17 | 24.49 | $23.23 | 711936 |
| 2021-09-16 | 24.54 | $23.54 | 154510 |
| 2021-09-15 | 24.59 | $24.00 | 165833 |
| 2021-09-14 | 24.63 | $23.89 | 172224 |
| 2021-09-13 | 24.69 | $24.48 | 140600 |
| 2021-09-10 | 24.72 | $24.11 | 145646 |
| 2021-09-09 | 24.75 | $24.27 | 186619 |
| 2021-09-08 | 24.81 | $24.62 | 145210 |
| 2021-09-07 | 24.85 | $24.65 | 220100 |
| 2021-09-03 | 24.86 | $24.52 | 205700 |
| 2021-09-02 | 24.92 | $24.89 | 235631 |
| 2021-09-01 | 24.93 | $24.46 | 161000 |
| 2021-08-31 | 24.94 | $25.16 | 232536 |
| 2021-08-30 | 24.97 | $25.18 | 151900 |
| 2021-08-27 | 24.97 | $25.04 | 270710 |
| 2021-08-26 | 25.00 | $24.48 | 111600 |
| 2021-08-25 | 25.07 | $24.97 | 141109 |
| 2021-08-24 | 25.10 | $24.91 | 80701 |
| 2021-08-23 | 25.13 | $24.81 | 90606 |
| 2021-08-20 | 25.18 | $24.62 | 124700 |
| 2021-08-19 | 25.22 | $24.28 | 129043 |
| 2021-08-18 | 25.28 | $24.47 | 155529 |
| 2021-08-17 | 25.36 | $24.82 | 110038 |
| 2021-08-16 | 25.42 | $25.04 | 114349 |
| 2021-08-13 | 25.44 | $25.00 | 153912 |
| 2021-08-12 | 25.46 | $24.88 | 115925 |
| 2021-08-11 | 25.52 | $25.41 | 135400 |
| 2021-08-10 | 25.55 | $25.34 | 250100 |
| 2021-08-09 | 25.61 | $24.99 | 171500 |
| 2021-08-06 | 25.72 | $25.56 | 239729 |
| 2021-08-05 | 25.80 | $25.09 | 132415 |
| 2021-08-04 | 25.86 | $24.75 | 121300 |
| 2021-08-03 | 25.97 | $25.75 | 353800 |
| 2021-08-02 | 26.02 | $25.14 | 117200 |
| 2021-07-30 | 26.13 | $25.67 | 169300 |
| 2021-07-29 | 26.18 | $25.85 | 130923 |
| 2021-07-28 | 26.22 | $25.59 | 178900 |
| 2021-07-27 | 26.29 | $25.50 | 187422 |
| 2021-07-26 | 26.27 | $25.75 | 169020 |
| 2021-07-23 | 26.25 | $25.54 | 207129 |
| 2021-07-22 | 26.26 | $25.49 | 200932 |
| 2021-07-21 | 26.24 | $26.10 | 176341 |
| 2021-07-20 | 26.20 | $26.02 | 264711 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.02
2026-07-17
Close Price
$34.61
Vol: 506439
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.44
Average
31.61
Maximum
48.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.02 | $34.61 | 506439 |
| 2026-07-16 | 35.06 | $35.49 | 420600 |
| 2026-07-15 | 35.01 | $34.47 | 564000 |
| 2026-07-14 | 35.07 | $34.15 | 836645 |
| 2026-07-13 | 35.17 | $34.75 | 748613 |
| 2026-07-10 | 35.21 | $35.13 | 1.2M |
| 2026-07-09 | 35.22 | $33.78 | 1.4M |
| 2026-07-08 | 35.37 | $36.46 | 1.7M |
| 2026-07-07 | 35.26 | $34.31 | 483000 |
| 2026-07-06 | 35.36 | $35.21 | 424700 |
| 2026-07-02 | 35.37 | $34.87 | 431849 |
| 2026-07-01 | 35.42 | $34.94 | 401023 |
| 2026-06-30 | 35.48 | $35.86 | 362700 |
| 2026-06-29 | 35.44 | $35.49 | 832801 |
| 2026-06-26 | 35.43 | $36.78 | 1.6M |
| 2026-06-25 | 35.29 | $37.07 | 525015 |
| 2026-06-24 | 35.10 | $36.41 | 474700 |
| 2026-06-23 | 34.96 | $35.38 | 369600 |
| 2026-06-22 | 34.92 | $36.21 | 375254 |
| 2026-06-18 | 34.78 | $36.60 | 1.0M |
| 2026-06-17 | 34.59 | $35.43 | 381132 |
| 2026-06-16 | 34.50 | $35.59 | 304839 |
| 2026-06-15 | 34.39 | $35.38 | 393018 |
| 2026-06-12 | 34.28 | $35.05 | 252400 |
| 2026-06-11 | 34.20 | $35.22 | 311159 |
| 2026-06-10 | 34.10 | $34.15 | 374724 |
| 2026-06-09 | 34.09 | $35.04 | 383904 |
| 2026-06-08 | 33.99 | $34.49 | 769810 |
| 2026-06-05 | 33.94 | $33.45 | 728039 |
| 2026-06-04 | 33.99 | $33.19 | 763700 |
| 2026-06-03 | 34.07 | $33.02 | 598830 |
| 2026-06-02 | 34.18 | $33.16 | 563300 |
| 2026-06-01 | 34.29 | $32.93 | 465048 |
| 2026-05-29 | 34.43 | $33.49 | 567738 |
| 2026-05-28 | 34.53 | $33.81 | 741211 |
| 2026-05-27 | 34.61 | $34.46 | 332100 |
| 2026-05-26 | 34.63 | $34.76 | 334900 |
| 2026-05-22 | 34.61 | $34.52 | 210800 |
| 2026-05-21 | 34.62 | $34.19 | 245400 |
| 2026-05-20 | 34.67 | $33.83 | 258000 |
| 2026-05-19 | 34.75 | $33.13 | 258737 |
| 2026-05-18 | 34.93 | $33.87 | 254507 |
| 2026-05-15 | 35.04 | $33.65 | 243100 |
| 2026-05-14 | 35.18 | $34.66 | 371700 |
| 2026-05-13 | 35.24 | $34.11 | 346237 |
| 2026-05-12 | 35.36 | $34.41 | 386129 |
| 2026-05-11 | 35.46 | $34.98 | 422927 |
| 2026-05-08 | 35.51 | $35.52 | 277230 |
| 2026-05-07 | 35.50 | $35.54 | 429400 |
| 2026-05-06 | 35.50 | $35.77 | 334600 |
| 2026-05-05 | 35.47 | $35.08 | 301100 |
| 2026-05-04 | 35.51 | $34.67 | 362000 |
| 2026-05-01 | 35.60 | $34.94 | 319501 |
| 2026-04-30 | 35.67 | $35.10 | 373527 |
| 2026-04-29 | 35.73 | $34.53 | 318400 |
| 2026-04-28 | 35.86 | $36.08 | 554000 |
| 2026-04-27 | 35.84 | $35.81 | 565300 |
| 2026-04-24 | 35.84 | $35.21 | 493600 |
| 2026-04-23 | 35.91 | $35.19 | 430048 |
| 2026-04-22 | 35.98 | $35.22 | 407234 |
| 2026-04-21 | 36.06 | $35.33 | 373020 |
| 2026-04-20 | 36.14 | $35.82 | 402200 |
| 2026-04-17 | 36.17 | $35.71 | 465207 |
| 2026-04-16 | 36.22 | $34.80 | 398324 |
| 2026-04-15 | 36.37 | $35.29 | 404900 |
| 2026-04-14 | 36.48 | $36.39 | 261749 |
| 2026-04-13 | 36.49 | $37.05 | 337859 |
| 2026-04-10 | 36.43 | $36.48 | 342500 |
| 2026-04-09 | 36.43 | $36.37 | 509521 |
| 2026-04-08 | 36.43 | $36.19 | 504300 |
| 2026-04-07 | 36.46 | $35.19 | 317200 |
| 2026-04-06 | 36.59 | $35.52 | 371748 |
| 2026-04-02 | 36.71 | $35.44 | 298400 |
| 2026-04-01 | 36.84 | $36.32 | 539500 |
| 2026-03-31 | 36.90 | $36.47 | 602139 |
| 2026-03-30 | 36.94 | $35.21 | 561602 |
| 2026-03-27 | 37.12 | $34.34 | 685600 |
| 2026-03-26 | 37.41 | $34.54 | 844600 |
| 2026-03-25 | 37.72 | $37.48 | 384300 |
| 2026-03-24 | 37.74 | $37.34 | 402800 |
| 2026-03-23 | 37.78 | $36.75 | 550729 |
| 2026-03-20 | 37.89 | $35.97 | 741139 |
| 2026-03-19 | 38.10 | $36.25 | 313344 |
| 2026-03-18 | 38.29 | $36.20 | 347812 |
| 2026-03-17 | 38.51 | $36.63 | 280711 |
| 2026-03-16 | 38.71 | $36.23 | 341340 |
| 2026-03-13 | 38.97 | $35.87 | 450800 |
| 2026-03-12 | 39.30 | $35.81 | 342623 |
| 2026-03-11 | 39.66 | $36.82 | 215307 |
| 2026-03-10 | 39.96 | $36.93 | 255500 |
| 2026-03-09 | 40.28 | $37.03 | 534600 |
| 2026-03-06 | 40.62 | $36.84 | 463000 |
| 2026-03-05 | 41.02 | $38.72 | 282644 |
| 2026-03-04 | 41.26 | $40.12 | 353908 |
| 2026-03-03 | 41.38 | $40.06 | 226448 |
| 2026-03-02 | 41.52 | $40.95 | 309833 |
| 2026-02-27 | 41.58 | $40.80 | 307142 |
| 2026-02-26 | 41.67 | $41.20 | 277300 |
| 2026-02-25 | 41.71 | $41.43 | 257026 |
| 2026-02-24 | 41.74 | $41.75 | 314200 |
| 2026-02-23 | 41.74 | $41.02 | 254000 |
| 2026-02-20 | 41.82 | $42.39 | 309714 |
| 2026-02-19 | 41.76 | $42.32 | 244000 |
| 2026-02-18 | 41.70 | $42.17 | 382930 |
| 2026-02-17 | 41.65 | $42.80 | 327400 |
| 2026-02-13 | 41.53 | $43.02 | 367206 |
| 2026-02-12 | 41.37 | $41.91 | 353500 |
| 2026-02-11 | 41.32 | $43.02 | 725600 |
| 2026-02-10 | 41.14 | $42.27 | 202500 |
| 2026-02-09 | 41.02 | $42.44 | 173500 |
| 2026-02-06 | 40.87 | $42.67 | 283600 |
| 2026-02-05 | 40.68 | $41.87 | 387404 |
| 2026-02-04 | 40.55 | $41.48 | 370300 |
| 2026-02-03 | 40.46 | $41.74 | 251038 |
| 2026-02-02 | 40.32 | $41.38 | 248547 |
| 2026-01-30 | 40.21 | $40.36 | 466600 |
| 2026-01-29 | 40.20 | $40.20 | 432200 |
| 2026-01-28 | 40.19 | $39.40 | 292216 |
| 2026-01-27 | 40.28 | $39.89 | 336000 |
| 2026-01-26 | 40.32 | $40.46 | 383600 |
| 2026-01-23 | 40.30 | $40.83 | 255800 |
| 2026-01-22 | 40.25 | $42.02 | 388945 |
| 2026-01-21 | 40.06 | $41.66 | 336401 |
| 2026-01-20 | 39.89 | $40.14 | 255311 |
| 2026-01-16 | 39.87 | $40.70 | 309833 |
| 2026-01-15 | 39.78 | $41.40 | 323300 |
| 2026-01-14 | 39.61 | $40.18 | 327262 |
| 2026-01-13 | 39.55 | $40.23 | 642943 |
| 2026-01-12 | 39.48 | $40.18 | 348000 |
| 2026-01-09 | 39.40 | $40.26 | 436944 |
| 2026-01-08 | 39.31 | $40.35 | 400048 |
| 2026-01-07 | 39.21 | $39.59 | 406300 |
| 2026-01-06 | 39.17 | $40.16 | 446633 |
| 2026-01-05 | 39.06 | $39.69 | 528124 |
| 2026-01-02 | 38.99 | $39.56 | 619734 |
| 2025-12-31 | 38.94 | $38.24 | 598200 |
| 2025-12-30 | 39.01 | $39.42 | 530600 |
| 2025-12-29 | 38.97 | $39.85 | 678066 |
| 2025-12-26 | 38.87 | $40.33 | 538100 |
| 2025-12-24 | 38.72 | $40.12 | 449900 |
| 2025-12-23 | 38.57 | $39.85 | 620734 |
| 2025-12-22 | 38.44 | $38.59 | 658200 |
| 2025-12-19 | 38.42 | $37.23 | 1.9M |
| 2025-12-18 | 38.55 | $35.81 | 1.4M |
| 2025-12-17 | 38.83 | $39.26 | 578855 |
| 2025-12-16 | 38.79 | $39.40 | 529400 |
| 2025-12-15 | 38.72 | $39.98 | 632113 |
| 2025-12-12 | 38.59 | $40.52 | 827051 |
| 2025-12-11 | 38.39 | $40.21 | 412400 |
| 2025-12-10 | 38.20 | $39.11 | 425130 |
| 2025-12-09 | 38.10 | $37.60 | 370610 |
| 2025-12-08 | 38.15 | $37.25 | 359221 |
| 2025-12-05 | 38.25 | $37.18 | 282335 |
| 2025-12-04 | 38.36 | $37.61 | 241234 |
| 2025-12-03 | 38.44 | $37.64 | 288331 |
| 2025-12-02 | 38.52 | $37.32 | 324000 |
| 2025-12-01 | 38.65 | $37.23 | 420626 |
| 2025-11-28 | 38.80 | $37.87 | 158500 |
| 2025-11-26 | 38.90 | $37.81 | 554147 |
| 2025-11-25 | 39.01 | $38.04 | 412000 |
| 2025-11-24 | 39.12 | $37.27 | 466718 |
| 2025-11-21 | 39.31 | $37.79 | 269800 |
| 2025-11-20 | 39.47 | $37.18 | 293740 |
| 2025-11-19 | 39.71 | $37.50 | 304100 |
| 2025-11-18 | 39.94 | $37.31 | 319057 |
| 2025-11-17 | 40.22 | $37.78 | 349223 |
| 2025-11-14 | 40.48 | $38.76 | 407300 |
| 2025-11-13 | 40.66 | $38.82 | 409720 |
| 2025-11-12 | 40.85 | $40.13 | 293226 |
| 2025-11-11 | 40.93 | $40.16 | 181229 |
| 2025-11-10 | 41.01 | $40.23 | 322864 |
| 2025-11-07 | 41.09 | $40.24 | 307107 |
| 2025-11-06 | 41.18 | $40.53 | 336900 |
| 2025-11-05 | 41.25 | $41.19 | 230200 |
| 2025-11-04 | 41.25 | $40.42 | 299229 |
| 2025-11-03 | 41.34 | $41.10 | 339200 |
| 2025-10-31 | 41.37 | $41.04 | 343235 |
| 2025-10-30 | 41.40 | $41.13 | 463724 |
| 2025-10-29 | 41.43 | $41.71 | 383837 |
| 2025-10-28 | 41.40 | $41.59 | 279942 |
| 2025-10-27 | 41.38 | $41.81 | 311500 |
| 2025-10-24 | 41.34 | $42.47 | 312008 |
| 2025-10-23 | 41.22 | $42.44 | 382348 |
| 2025-10-22 | 41.09 | $41.88 | 466400 |
| 2025-10-21 | 41.00 | $42.49 | 324800 |
| 2025-10-20 | 40.85 | $41.91 | 338600 |
| 2025-10-17 | 40.74 | $41.98 | 520647 |
| 2025-10-16 | 40.61 | $42.24 | 749846 |
| 2025-10-15 | 40.43 | $40.31 | 440806 |
| 2025-10-14 | 40.45 | $40.31 | 243400 |
| 2025-10-13 | 40.46 | $39.53 | 266400 |
| 2025-10-10 | 40.56 | $38.64 | 337719 |
| 2025-10-09 | 40.76 | $38.99 | 300300 |
| 2025-10-08 | 40.95 | $39.79 | 385809 |
| 2025-10-07 | 41.07 | $39.84 | 230200 |
| 2025-10-06 | 41.20 | $40.55 | 317100 |
| 2025-10-03 | 41.27 | $41.30 | 226530 |
| 2025-10-02 | 41.26 | $41.23 | 260137 |
| 2025-10-01 | 41.27 | $40.95 | 282323 |
| 2025-09-30 | 41.30 | $41.00 | 389129 |
| 2025-09-29 | 41.33 | $40.53 | 276300 |
| 2025-09-26 | 41.42 | $40.20 | 199900 |
| 2025-09-25 | 41.55 | $39.71 | 302937 |
| 2025-09-24 | 41.74 | $40.46 | 257843 |
| 2025-09-23 | 41.87 | $40.75 | 304300 |
| 2025-09-22 | 41.99 | $40.88 | 385700 |
| 2025-09-19 | 42.11 | $41.02 | 1.4M |
| 2025-09-18 | 42.22 | $42.77 | 488129 |
| 2025-09-17 | 42.17 | $42.24 | 371411 |
| 2025-09-16 | 42.16 | $42.12 | 267713 |
| 2025-09-15 | 42.16 | $42.49 | 366106 |
| 2025-09-12 | 42.13 | $42.67 | 390853 |
| 2025-09-11 | 42.07 | $43.29 | 359300 |
| 2025-09-10 | 41.94 | $42.33 | 852123 |
| 2025-09-09 | 41.90 | $41.13 | 368939 |
| 2025-09-08 | 41.98 | $42.43 | 335000 |
| 2025-09-05 | 41.94 | $42.69 | 414500 |
| 2025-09-04 | 41.86 | $42.37 | 277300 |
| 2025-09-03 | 41.80 | $41.92 | 273600 |
| 2025-09-02 | 41.79 | $41.94 | 213228 |
| 2025-08-29 | 41.78 | $42.34 | 257600 |
| 2025-08-28 | 41.72 | $42.88 | 276800 |
| 2025-08-27 | 41.59 | $42.79 | 208031 |
| 2025-08-26 | 41.47 | $42.94 | 290623 |
| 2025-08-25 | 41.31 | $43.54 | 370800 |
| 2025-08-22 | 41.08 | $43.71 | 330223 |
| 2025-08-21 | 40.80 | $41.91 | 215805 |
| 2025-08-20 | 40.68 | $41.93 | 390412 |
| 2025-08-19 | 40.55 | $42.57 | 307433 |
| 2025-08-18 | 40.34 | $42.41 | 352100 |
| 2025-08-15 | 40.12 | $41.76 | 521800 |
| 2025-08-14 | 39.95 | $41.78 | 460017 |
| 2025-08-13 | 39.76 | $43.01 | 342221 |
| 2025-08-12 | 39.42 | $41.78 | 495247 |
| 2025-08-11 | 39.17 | $40.53 | 308000 |
| 2025-08-08 | 39.02 | $40.28 | 406101 |
| 2025-08-07 | 38.89 | $40.46 | 352200 |
| 2025-08-06 | 38.73 | $40.16 | 472700 |
| 2025-08-05 | 38.58 | $39.79 | 432619 |
| 2025-08-04 | 38.45 | $38.35 | 345736 |
| 2025-08-01 | 38.46 | $37.51 | 471400 |
| 2025-07-31 | 38.56 | $38.51 | 394200 |
| 2025-07-30 | 38.56 | $38.50 | 410900 |
| 2025-07-29 | 38.57 | $38.53 | 420300 |
| 2025-07-28 | 38.58 | $38.61 | 363900 |
| 2025-07-25 | 38.57 | $38.37 | 272500 |
| 2025-07-24 | 38.59 | $37.49 | 327200 |
| 2025-07-23 | 38.71 | $37.72 | 246500 |
| 2025-07-22 | 38.81 | $37.22 | 378122 |
| 2025-07-21 | 38.98 | $37.02 | 312276 |
| 2025-07-18 | 39.19 | $38.36 | 493912 |
| 2025-07-17 | 39.27 | $38.56 | 525769 |
| 2025-07-16 | 39.35 | $37.28 | 439200 |
| 2025-07-15 | 39.57 | $36.95 | 382123 |
| 2025-07-14 | 39.84 | $37.37 | 481500 |
| 2025-07-11 | 40.10 | $37.64 | 462025 |
| 2025-07-10 | 40.36 | $38.11 | 356910 |
| 2025-07-09 | 40.60 | $37.97 | 568552 |
| 2025-07-08 | 40.88 | $37.92 | 578600 |
| 2025-07-07 | 41.19 | $37.70 | 1.3M |
| 2025-07-03 | 41.55 | $38.05 | 551100 |
| 2025-07-02 | 41.92 | $37.99 | 1.1M |
| 2025-07-01 | 42.34 | $39.56 | 699700 |
| 2025-06-30 | 42.63 | $40.56 | 817126 |
| 2025-06-27 | 42.85 | $41.53 | 1.1M |
| 2025-06-26 | 42.99 | $44.14 | 777100 |
| 2025-06-25 | 42.86 | $43.18 | 437700 |
| 2025-06-24 | 42.83 | $43.36 | 172200 |
| 2025-06-23 | 42.78 | $43.10 | 224424 |
| 2025-06-20 | 42.74 | $42.22 | 453700 |
| 2025-06-18 | 42.80 | $41.93 | 194840 |
| 2025-06-17 | 42.89 | $42.12 | 191730 |
| 2025-06-16 | 42.97 | $42.66 | 228441 |
| 2025-06-13 | 43.00 | $42.17 | 214800 |
| 2025-06-12 | 43.09 | $42.81 | 169512 |
| 2025-06-11 | 43.12 | $43.19 | 297717 |
| 2025-06-10 | 43.11 | $43.38 | 211138 |
| 2025-06-09 | 43.08 | $43.45 | 544700 |
| 2025-06-06 | 43.04 | $43.00 | 271728 |
| 2025-06-05 | 43.05 | $42.85 | 239708 |
| 2025-06-04 | 43.07 | $42.72 | 184411 |
| 2025-06-03 | 43.11 | $42.69 | 218305 |
| 2025-06-02 | 43.15 | $42.26 | 148918 |
| 2025-05-30 | 43.24 | $42.88 | 279900 |
| 2025-05-29 | 43.28 | $43.14 | 147800 |
| 2025-05-28 | 43.30 | $42.93 | 143112 |
| 2025-05-27 | 43.34 | $43.77 | 159842 |
| 2025-05-23 | 43.29 | $42.54 | 180926 |
| 2025-05-22 | 43.37 | $43.09 | 152604 |
| 2025-05-21 | 43.40 | $43.76 | 161100 |
| 2025-05-20 | 43.36 | $45.02 | 108800 |
| 2025-05-19 | 43.18 | $45.34 | 157812 |
| 2025-05-16 | 42.96 | $45.40 | 224000 |
| 2025-05-15 | 42.70 | $45.10 | 202004 |
| 2025-05-14 | 42.45 | $45.36 | 132621 |
| 2025-05-13 | 42.14 | $46.08 | 182142 |
| 2025-05-12 | 41.73 | $45.51 | 293800 |
| 2025-05-09 | 41.33 | $43.39 | 202901 |
| 2025-05-08 | 41.11 | $43.23 | 214700 |
| 2025-05-07 | 40.89 | $41.69 | 239708 |
| 2025-05-06 | 40.80 | $41.67 | 249822 |
| 2025-05-05 | 40.71 | $42.05 | 283500 |
| 2025-05-02 | 40.57 | $41.90 | 158605 |
| 2025-05-01 | 40.43 | $40.65 | 218808 |
| 2025-04-30 | 40.41 | $40.37 | 243412 |
| 2025-04-29 | 40.41 | $40.47 | 193709 |
| 2025-04-28 | 40.41 | $40.10 | 218400 |
| 2025-04-25 | 40.44 | $40.23 | 197110 |
| 2025-04-24 | 40.46 | $40.13 | 266717 |
| 2025-04-23 | 40.50 | $39.07 | 314600 |
| 2025-04-22 | 40.65 | $38.40 | 416733 |
| 2025-04-21 | 40.88 | $37.39 | 283733 |
| 2025-04-17 | 41.25 | $38.50 | 342000 |
| 2025-04-16 | 41.54 | $38.67 | 304834 |
| 2025-04-15 | 41.84 | $39.68 | 271100 |
| 2025-04-14 | 42.07 | $40.05 | 308944 |
| 2025-04-11 | 42.28 | $39.99 | 331100 |
| 2025-04-10 | 42.53 | $39.33 | 318200 |
| 2025-04-09 | 42.86 | $40.70 | 589800 |
| 2025-04-08 | 43.09 | $37.47 | 576700 |
| 2025-04-07 | 43.68 | $38.69 | 680700 |
| 2025-04-04 | 44.21 | $39.67 | 513900 |
| 2025-04-03 | 44.68 | $42.45 | 314552 |
| 2025-04-02 | 44.92 | $46.07 | 326009 |
| 2025-04-01 | 44.80 | $46.15 | 318945 |
| 2025-03-31 | 44.65 | $44.86 | 537200 |
| 2025-03-28 | 44.63 | $44.80 | 218500 |
| 2025-03-27 | 44.62 | $46.22 | 402700 |
| 2025-03-26 | 44.45 | $45.51 | 381900 |
| 2025-03-25 | 44.33 | $47.02 | 693800 |
| 2025-03-24 | 44.05 | $43.38 | 528757 |
| 2025-03-21 | 44.12 | $42.25 | 820909 |
| 2025-03-20 | 44.32 | $43.34 | 301344 |
| 2025-03-19 | 44.42 | $43.55 | 538805 |
| 2025-03-18 | 44.52 | $43.02 | 302007 |
| 2025-03-17 | 44.67 | $43.81 | 301900 |
| 2025-03-14 | 44.76 | $43.96 | 273139 |
| 2025-03-13 | 44.85 | $42.54 | 247700 |
| 2025-03-12 | 45.09 | $44.05 | 277025 |
| 2025-03-11 | 45.20 | $44.95 | 386039 |
| 2025-03-10 | 45.23 | $45.08 | 428100 |
| 2025-03-07 | 45.24 | $45.76 | 242409 |
| 2025-03-06 | 45.19 | $45.02 | 395200 |
| 2025-03-05 | 45.21 | $44.07 | 311500 |
| 2025-03-04 | 45.32 | $43.86 | 344532 |
| 2025-03-03 | 45.48 | $44.75 | 375825 |
| 2025-02-28 | 45.56 | $46.27 | 484700 |
| 2025-02-27 | 45.48 | $45.33 | 307806 |
| 2025-02-26 | 45.50 | $45.42 | 410500 |
| 2025-02-25 | 45.50 | $46.22 | 518646 |
| 2025-02-24 | 45.43 | $45.27 | 587248 |
| 2025-02-21 | 45.45 | $45.46 | 504901 |
| 2025-02-20 | 45.44 | $46.72 | 308691 |
| 2025-02-19 | 45.31 | $47.26 | 266000 |
| 2025-02-18 | 45.10 | $46.98 | 260317 |
| 2025-02-14 | 44.91 | $46.14 | 265000 |
| 2025-02-13 | 44.78 | $45.30 | 239500 |
| 2025-02-12 | 44.72 | $44.69 | 338402 |
| 2025-02-11 | 44.73 | $45.82 | 200800 |
| 2025-02-10 | 44.61 | $45.60 | 184100 |
| 2025-02-07 | 44.51 | $45.44 | 227800 |
| 2025-02-06 | 44.41 | $45.73 | 433900 |
| 2025-02-05 | 44.27 | $45.65 | 176500 |
| 2025-02-04 | 44.12 | $45.30 | 199401 |
| 2025-02-03 | 44.00 | $45.28 | 381320 |
| 2025-01-31 | 43.86 | $45.19 | 458719 |
| 2025-01-30 | 43.72 | $44.91 | 316000 |
| 2025-01-29 | 43.60 | $43.51 | 215100 |
| 2025-01-28 | 43.61 | $43.77 | 180000 |
| 2025-01-27 | 43.59 | $43.67 | 301400 |
| 2025-01-24 | 43.58 | $44.16 | 266019 |
| 2025-01-23 | 43.52 | $44.73 | 264736 |
| 2025-01-22 | 43.40 | $45.01 | 254200 |
| 2025-01-21 | 43.23 | $45.32 | 340737 |
| 2025-01-17 | 43.01 | $44.28 | 228239 |
| 2025-01-16 | 42.87 | $43.45 | 269300 |
| 2025-01-15 | 42.81 | $42.51 | 285405 |
| 2025-01-14 | 42.84 | $42.43 | 481935 |
| 2025-01-13 | 42.89 | $41.66 | 279730 |
| 2025-01-10 | 43.01 | $40.94 | 386725 |
| 2025-01-08 | 43.23 | $41.20 | 396044 |
| 2025-01-07 | 43.45 | $40.83 | 355749 |
| 2025-01-06 | 43.72 | $41.09 | 381343 |
| 2025-01-03 | 44.00 | $40.82 | 303600 |
| 2025-01-02 | 44.33 | $40.26 | 232365 |
| 2024-12-31 | 44.76 | $41.09 | 303033 |
| 2024-12-30 | 45.15 | $41.39 | 263915 |
| 2024-12-27 | 45.55 | $41.38 | 274202 |
| 2024-12-26 | 45.98 | $42.17 | 244226 |
| 2024-12-24 | 46.39 | $42.39 | 112140 |
| 2024-12-23 | 46.81 | $42.41 | 475622 |
| 2024-12-20 | 47.27 | $44.16 | 1.6M |
| 2024-12-19 | 47.60 | $44.87 | 872900 |
| 2024-12-18 | 47.88 | $46.01 | 394989 |
| 2024-12-17 | 48.08 | $47.35 | 410800 |
| 2024-12-16 | 48.16 | $48.80 | 380921 |
| 2024-12-13 | 48.09 | $48.84 | 370600 |
| 2024-12-12 | 48.01 | $48.52 | 204000 |
| 2024-12-11 | 47.96 | $48.85 | 356139 |
| 2024-12-10 | 47.86 | $47.98 | 349600 |
| 2024-12-09 | 47.85 | $47.84 | 335100 |
| 2024-12-06 | 47.85 | $47.14 | 261900 |
| 2024-12-05 | 47.93 | $47.47 | 248100 |
| 2024-12-04 | 47.98 | $48.89 | 200800 |
| 2024-12-03 | 47.88 | $48.24 | 247400 |
| 2024-12-02 | 47.84 | $49.21 | 374220 |
| 2024-11-29 | 47.70 | $48.26 | 278932 |
| 2024-11-27 | 47.64 | $47.83 | 305700 |
| 2024-11-26 | 47.62 | $48.48 | 486018 |
| 2024-11-25 | 47.53 | $49.22 | 484826 |
| 2024-11-22 | 47.35 | $48.74 | 312600 |
| 2024-11-21 | 47.21 | $47.89 | 227429 |
| 2024-11-20 | 47.13 | $47.52 | 182700 |
| 2024-11-19 | 47.09 | $47.11 | 391900 |
| 2024-11-18 | 47.09 | $47.25 | 341300 |
| 2024-11-15 | 47.08 | $47.56 | 300200 |
| 2024-11-14 | 47.02 | $48.11 | 368600 |
| 2024-11-13 | 46.91 | $48.77 | 375408 |
| 2024-11-12 | 46.72 | $49.73 | 373100 |
| 2024-11-11 | 46.40 | $51.57 | 337949 |
| 2024-11-08 | 45.85 | $50.90 | 375516 |
| 2024-11-07 | 45.32 | $50.64 | 401336 |
| 2024-11-06 | 44.76 | $51.00 | 708905 |
| 2024-11-05 | 44.11 | $46.73 | 232010 |
| 2024-11-04 | 43.83 | $45.44 | 429600 |
| 2024-11-01 | 43.66 | $44.26 | 310600 |
| 2024-10-31 | 43.60 | $44.12 | 449400 |
| 2024-10-30 | 43.54 | $43.91 | 324000 |
| 2024-10-29 | 43.50 | $44.64 | 311113 |
| 2024-10-28 | 43.38 | $44.81 | 328200 |
| 2024-10-25 | 43.23 | $44.77 | 380110 |
| 2024-10-24 | 43.07 | $43.74 | 337034 |
| 2024-10-23 | 43.00 | $43.49 | 318405 |
| 2024-10-22 | 42.95 | $43.71 | 548088 |
| 2024-10-21 | 42.87 | $44.21 | 547814 |
| 2024-10-18 | 42.73 | $44.03 | 768412 |
| 2024-10-17 | 42.59 | $44.58 | 537432 |
| 2024-10-16 | 42.38 | $43.06 | 968500 |
| 2024-10-15 | 42.31 | $43.53 | 487336 |
| 2024-10-14 | 42.18 | $43.91 | 326000 |
| 2024-10-11 | 42.00 | $43.73 | 227515 |
| 2024-10-10 | 41.82 | $42.52 | 325300 |
| 2024-10-09 | 41.74 | $42.29 | 282100 |
| 2024-10-08 | 41.69 | $42.29 | 280847 |
| 2024-10-07 | 41.62 | $42.73 | 277400 |
| 2024-10-04 | 41.51 | $42.66 | 233100 |
| 2024-10-03 | 41.38 | $41.60 | 336500 |
| 2024-10-02 | 41.36 | $41.78 | 249530 |
| 2024-10-01 | 41.32 | $41.88 | 278800 |
| 2024-09-30 | 41.26 | $41.89 | 260133 |
| 2024-09-27 | 41.19 | $41.86 | 248242 |
| 2024-09-26 | 41.12 | $41.71 | 308000 |
| 2024-09-25 | 41.06 | $42.51 | 317400 |
| 2024-09-24 | 40.91 | $41.97 | 260634 |
| 2024-09-23 | 40.79 | $41.72 | 191312 |
| 2024-09-20 | 40.70 | $41.92 | 962413 |
| 2024-09-19 | 40.57 | $42.01 | 267713 |
| 2024-09-18 | 40.41 | $41.46 | 366700 |
| 2024-09-17 | 40.30 | $41.55 | 287600 |
| 2024-09-16 | 40.17 | $41.57 | 166800 |
| 2024-09-13 | 40.03 | $41.21 | 169936 |
| 2024-09-12 | 39.90 | $40.19 | 143800 |
| 2024-09-11 | 39.87 | $39.51 | 207100 |
| 2024-09-10 | 39.91 | $39.10 | 329023 |
| 2024-09-09 | 40.00 | $39.30 | 459438 |
| 2024-09-06 | 40.07 | $39.17 | 214300 |
| 2024-09-05 | 40.16 | $39.93 | 241446 |
| 2024-09-04 | 40.19 | $39.92 | 262826 |
| 2024-09-03 | 40.22 | $39.87 | 287935 |
| 2024-08-30 | 40.25 | $41.24 | 339141 |
| 2024-08-29 | 40.15 | $40.71 | 347047 |
| 2024-08-28 | 40.09 | $40.31 | 169242 |
| 2024-08-27 | 40.07 | $40.65 | 157700 |
| 2024-08-26 | 40.00 | $40.84 | 137000 |
| 2024-08-23 | 39.92 | $40.71 | 167900 |
| 2024-08-22 | 39.83 | $40.05 | 89800 |
| 2024-08-21 | 39.81 | $40.14 | 125034 |
| 2024-08-20 | 39.77 | $39.76 | 155900 |
| 2024-08-19 | 39.78 | $40.27 | 149446 |
| 2024-08-16 | 39.72 | $40.21 | 213408 |
| 2024-08-15 | 39.67 | $40.19 | 207251 |
| 2024-08-14 | 39.62 | $39.67 | 151544 |
| 2024-08-13 | 39.61 | $40.15 | 264700 |
| 2024-08-12 | 39.56 | $39.97 | 157700 |
| 2024-08-09 | 39.51 | $40.31 | 151342 |
| 2024-08-08 | 39.43 | $40.16 | 160400 |
| 2024-08-07 | 39.35 | $39.22 | 332345 |
| 2024-08-06 | 39.36 | $38.52 | 188904 |
| 2024-08-05 | 39.45 | $38.02 | 336600 |
| 2024-08-02 | 39.60 | $38.70 | 288410 |
| 2024-08-01 | 39.70 | $39.29 | 487300 |
| 2024-07-31 | 39.74 | $40.20 | 483910 |
| 2024-07-30 | 39.69 | $39.74 | 272600 |
| 2024-07-29 | 39.69 | $40.09 | 194634 |
| 2024-07-26 | 39.65 | $40.77 | 237848 |
| 2024-07-25 | 39.53 | $40.21 | 313700 |
| 2024-07-24 | 39.46 | $40.07 | 239942 |
| 2024-07-23 | 39.39 | $40.91 | 233700 |
| 2024-07-22 | 39.23 | $40.35 | 175911 |
| 2024-07-19 | 39.12 | $39.83 | 321618 |
| 2024-07-18 | 39.04 | $40.21 | 206100 |
| 2024-07-17 | 38.92 | $40.73 | 347919 |
| 2024-07-16 | 38.73 | $41.76 | 357230 |
| 2024-07-15 | 38.41 | $39.99 | 288609 |
| 2024-07-12 | 38.24 | $38.81 | 256700 |
| 2024-07-11 | 38.18 | $38.86 | 314541 |
| 2024-07-10 | 38.11 | $38.01 | 269900 |
| 2024-07-09 | 38.12 | $37.78 | 283707 |
| 2024-07-08 | 38.16 | $38.33 | 230509 |
| 2024-07-05 | 38.14 | $38.28 | 215726 |
| 2024-07-03 | 38.13 | $38.40 | 120200 |
| 2024-07-02 | 38.10 | $38.06 | 268329 |
| 2024-07-01 | 38.10 | $37.56 | 307442 |
| 2024-06-28 | 38.16 | $38.18 | 804117 |
| 2024-06-27 | 38.16 | $38.04 | 441821 |
| 2024-06-26 | 38.17 | $38.16 | 714200 |
| 2024-06-25 | 38.17 | $37.44 | 1.2M |
| 2024-06-24 | 38.25 | $38.60 | 1.0M |
| 2024-06-21 | 38.21 | $38.50 | 806043 |
| 2024-06-20 | 38.18 | $38.56 | 357349 |
| 2024-06-18 | 38.14 | $38.54 | 297055 |
| 2024-06-17 | 38.10 | $38.22 | 249160 |
| 2024-06-14 | 38.08 | $37.89 | 408900 |
| 2024-06-13 | 38.10 | $38.65 | 215700 |
| 2024-06-12 | 38.04 | $38.64 | 194920 |
| 2024-06-11 | 37.98 | $37.86 | 179936 |
| 2024-06-10 | 37.99 | $37.96 | 248201 |
| 2024-06-07 | 38.00 | $37.87 | 223900 |
| 2024-06-06 | 38.01 | $38.34 | 286100 |
| 2024-06-05 | 37.98 | $38.83 | 169321 |
| 2024-06-04 | 37.89 | $38.17 | 269129 |
| 2024-06-03 | 37.86 | $38.60 | 303600 |
| 2024-05-31 | 37.78 | $39.32 | 471200 |
| 2024-05-30 | 37.62 | $38.77 | 231010 |
| 2024-05-29 | 37.50 | $37.69 | 200500 |
| 2024-05-28 | 37.48 | $37.91 | 176022 |
| 2024-05-24 | 37.43 | $38.24 | 120200 |
| 2024-05-23 | 37.35 | $37.94 | 172516 |
| 2024-05-22 | 37.28 | $38.31 | 209400 |
| 2024-05-21 | 37.17 | $38.43 | 247600 |
| 2024-05-20 | 37.04 | $37.89 | 212600 |
| 2024-05-17 | 36.95 | $37.71 | 317200 |
| 2024-05-16 | 36.87 | $37.59 | 144200 |
| 2024-05-15 | 36.80 | $37.75 | 150823 |
| 2024-05-14 | 36.70 | $37.39 | 219030 |
| 2024-05-13 | 36.63 | $37.60 | 226800 |
| 2024-05-10 | 36.52 | $38.65 | 270400 |
| 2024-05-09 | 36.30 | $37.54 | 191800 |
| 2024-05-08 | 36.17 | $37.53 | 202138 |
| 2024-05-07 | 36.02 | $37.86 | 280919 |
| 2024-05-06 | 35.83 | $37.57 | 217000 |
| 2024-05-03 | 35.65 | $36.83 | 209500 |
| 2024-05-02 | 35.52 | $36.48 | 246700 |
| 2024-05-01 | 35.42 | $35.49 | 379600 |
| 2024-04-30 | 35.42 | $35.63 | 373100 |
| 2024-04-29 | 35.39 | $36.34 | 190400 |
| 2024-04-26 | 35.29 | $36.14 | 237100 |
| 2024-04-25 | 35.21 | $36.03 | 308336 |
| 2024-04-24 | 35.12 | $36.17 | 237200 |
| 2024-04-23 | 35.01 | $36.04 | 285113 |
| 2024-04-22 | 34.90 | $35.24 | 251924 |
| 2024-04-19 | 34.86 | $35.02 | 411200 |
| 2024-04-18 | 34.85 | $34.75 | 453912 |
| 2024-04-17 | 34.86 | $34.75 | 301000 |
| 2024-04-16 | 34.87 | $34.92 | 346100 |
| 2024-04-15 | 34.86 | $35.06 | 440100 |
| 2024-04-12 | 34.84 | $35.04 | 247933 |
| 2024-04-11 | 34.82 | $35.32 | 184133 |
| 2024-04-10 | 34.77 | $34.97 | 250249 |
| 2024-04-09 | 34.75 | $35.22 | 183645 |
| 2024-04-08 | 34.70 | $35.45 | 121700 |
| 2024-04-05 | 34.62 | $35.19 | 226300 |
| 2024-04-04 | 34.56 | $34.83 | 264403 |
| 2024-04-03 | 34.53 | $34.95 | 233013 |
| 2024-04-02 | 34.49 | $34.91 | 480642 |
| 2024-04-01 | 34.44 | $35.50 | 260140 |
| 2024-03-28 | 34.33 | $35.66 | 362711 |
| 2024-03-27 | 34.19 | $35.49 | 271003 |
| 2024-03-26 | 34.05 | $35.39 | 323000 |
| 2024-03-25 | 33.91 | $35.25 | 308822 |
| 2024-03-22 | 33.77 | $35.15 | 408606 |
| 2024-03-21 | 33.63 | $34.77 | 863302 |
| 2024-03-20 | 33.51 | $35.11 | 451410 |
| 2024-03-19 | 33.34 | $34.68 | 970024 |
| 2024-03-18 | 33.20 | $34.38 | 309900 |
| 2024-03-15 | 33.07 | $34.30 | 804900 |
| 2024-03-14 | 32.94 | $33.00 | 214923 |
| 2024-03-13 | 32.94 | $33.21 | 172200 |
| 2024-03-12 | 32.91 | $33.19 | 177900 |
| 2024-03-11 | 32.88 | $33.15 | 111000 |
| 2024-03-08 | 32.85 | $33.59 | 122914 |
| 2024-03-07 | 32.77 | $33.35 | 149441 |
| 2024-03-06 | 32.71 | $32.97 | 160508 |
| 2024-03-05 | 32.69 | $32.32 | 150828 |
| 2024-03-04 | 32.72 | $32.77 | 250152 |
| 2024-03-01 | 32.72 | $33.05 | 294533 |
| 2024-02-29 | 32.68 | $33.71 | 225666 |
| 2024-02-28 | 32.58 | $33.59 | 147000 |
| 2024-02-27 | 32.47 | $33.80 | 173938 |
| 2024-02-26 | 32.33 | $33.69 | 143300 |
| 2024-02-23 | 32.19 | $33.69 | 139400 |
| 2024-02-22 | 32.03 | $33.87 | 229200 |
| 2024-02-21 | 31.84 | $33.17 | 207811 |
| 2024-02-20 | 31.69 | $33.11 | 293044 |
| 2024-02-16 | 31.55 | $33.31 | 327500 |
| 2024-02-15 | 31.36 | $32.57 | 401007 |
| 2024-02-14 | 31.23 | $32.61 | 353600 |
| 2024-02-13 | 31.09 | $31.37 | 453824 |
| 2024-02-12 | 31.06 | $31.45 | 417826 |
| 2024-02-09 | 31.02 | $30.84 | 323708 |
| 2024-02-08 | 31.04 | $31.38 | 199912 |
| 2024-02-07 | 31.00 | $31.37 | 158500 |
| 2024-02-06 | 30.96 | $31.70 | 157200 |
| 2024-02-05 | 30.88 | $31.28 | 154335 |
| 2024-02-02 | 30.84 | $31.74 | 191201 |
| 2024-02-01 | 30.75 | $31.49 | 197943 |
| 2024-01-31 | 30.67 | $31.23 | 279100 |
| 2024-01-30 | 30.61 | $32.09 | 289500 |
| 2024-01-29 | 30.45 | $31.91 | 165100 |
| 2024-01-26 | 30.30 | $31.70 | 301997 |
| 2024-01-25 | 30.15 | $31.81 | 301226 |
| 2024-01-24 | 29.98 | $31.23 | 286712 |
| 2024-01-23 | 29.85 | $31.02 | 358400 |
| 2024-01-22 | 29.72 | $30.28 | 257400 |
| 2024-01-19 | 29.66 | $29.94 | 185833 |
| 2024-01-18 | 29.63 | $29.68 | 196394 |
| 2024-01-17 | 29.63 | $29.37 | 144800 |
| 2024-01-16 | 29.66 | $29.30 | 136830 |
| 2024-01-12 | 29.69 | $29.30 | 142432 |
| 2024-01-11 | 29.73 | $29.37 | 271300 |
| 2024-01-10 | 29.77 | $29.13 | 203011 |
| 2024-01-09 | 29.84 | $28.87 | 173513 |
| 2024-01-08 | 29.94 | $28.85 | 221000 |
| 2024-01-05 | 30.06 | $28.71 | 217757 |
| 2024-01-04 | 30.20 | $29.36 | 243206 |
| 2024-01-03 | 30.29 | $29.31 | 364000 |
| 2024-01-02 | 30.39 | $30.58 | 276113 |
| 2023-12-29 | 30.37 | $31.09 | 198531 |
| 2023-12-28 | 30.30 | $31.70 | 248100 |
| 2023-12-27 | 30.15 | $32.43 | 201400 |
| 2023-12-26 | 29.91 | $32.46 | 210328 |
| 2023-12-22 | 29.64 | $32.80 | 305200 |
| 2023-12-21 | 29.31 | $32.07 | 471701 |
| 2023-12-20 | 29.01 | $30.92 | 841028 |
| 2023-12-19 | 28.81 | $30.28 | 368900 |
| 2023-12-18 | 28.66 | $29.75 | 370400 |
| 2023-12-15 | 28.54 | $29.60 | 1.2M |
| 2023-12-14 | 28.43 | $29.48 | 343643 |
| 2023-12-13 | 28.32 | $29.05 | 385400 |
| 2023-12-12 | 28.25 | $28.41 | 380800 |
| 2023-12-11 | 28.23 | $28.58 | 263200 |
| 2023-12-08 | 28.19 | $28.48 | 216441 |
| 2023-12-07 | 28.16 | $28.57 | 316507 |
| 2023-12-06 | 28.12 | $28.63 | 382503 |
| 2023-12-05 | 28.07 | $28.70 | 418026 |
| 2023-12-04 | 28.00 | $29.00 | 382100 |
| 2023-12-01 | 27.89 | $28.15 | 276649 |
| 2023-11-30 | 27.87 | $27.30 | 387000 |
| 2023-11-29 | 27.93 | $27.25 | 325600 |
| 2023-11-28 | 28.00 | $27.08 | 219012 |
| 2023-11-27 | 28.09 | $27.82 | 573000 |
| 2023-11-24 | 28.12 | $27.96 | 79309 |
| 2023-11-22 | 28.14 | $27.85 | 141245 |
| 2023-11-21 | 28.17 | $27.78 | 183500 |
| 2023-11-20 | 28.21 | $28.23 | 203403 |
| 2023-11-17 | 28.21 | $28.40 | 632600 |
| 2023-11-16 | 28.19 | $28.31 | 291545 |
| 2023-11-15 | 28.18 | $28.63 | 614648 |
| 2023-11-14 | 28.13 | $29.14 | 547700 |
| 2023-11-13 | 28.02 | $28.40 | 316041 |
| 2023-11-10 | 27.98 | $28.03 | 365800 |
| 2023-11-09 | 27.98 | $27.97 | 265100 |
| 2023-11-08 | 27.98 | $27.91 | 197600 |
| 2023-11-07 | 27.98 | $27.99 | 280400 |
| 2023-11-06 | 27.98 | $27.99 | 275000 |
| 2023-11-03 | 27.98 | $28.06 | 433900 |
| 2023-11-02 | 27.97 | $28.18 | 692500 |
| 2023-11-01 | 27.95 | $28.25 | 267709 |
| 2023-10-31 | 27.92 | $28.30 | 347900 |
| 2023-10-30 | 27.88 | $28.51 | 227500 |
| 2023-10-27 | 27.81 | $28.43 | 261847 |
| 2023-10-26 | 27.75 | $28.90 | 486751 |
| 2023-10-25 | 27.63 | $28.84 | 971200 |
| 2023-10-24 | 27.50 | $28.25 | 302100 |
| 2023-10-23 | 27.42 | $28.28 | 443047 |
| 2023-10-20 | 27.33 | $28.12 | 399019 |
| 2023-10-19 | 27.25 | $28.75 | 611500 |
| 2023-10-18 | 27.09 | $29.00 | 863400 |
| 2023-10-17 | 26.89 | $29.75 | 1.1M |
| 2023-10-16 | 26.59 | $25.99 | 237594 |
| 2023-10-13 | 26.65 | $25.90 | 299400 |
| 2023-10-12 | 26.73 | $26.34 | 314019 |
| 2023-10-11 | 26.77 | $27.09 | 284000 |
| 2023-10-10 | 26.74 | $26.71 | 936300 |
| 2023-10-09 | 26.74 | $26.76 | 334300 |
| 2023-10-06 | 26.74 | $26.56 | 436019 |
| 2023-10-05 | 26.76 | $27.15 | 274815 |
| 2023-10-04 | 26.72 | $27.34 | 316407 |
| 2023-10-03 | 26.65 | $26.70 | 205529 |
| 2023-10-02 | 26.65 | $26.78 | 253810 |
| 2023-09-29 | 26.63 | $26.43 | 246215 |
| 2023-09-28 | 26.66 | $27.01 | 306926 |
| 2023-09-27 | 26.62 | $26.97 | 168600 |
| 2023-09-26 | 26.58 | $26.05 | 232438 |
| 2023-09-25 | 26.64 | $26.57 | 167032 |
| 2023-09-22 | 26.64 | $26.21 | 181500 |
| 2023-09-21 | 26.69 | $26.34 | 144525 |
| 2023-09-20 | 26.73 | $26.49 | 159435 |
| 2023-09-19 | 26.75 | $26.93 | 192500 |
| 2023-09-18 | 26.73 | $27.08 | 201700 |
| 2023-09-15 | 26.70 | $27.24 | 1.4M |
| 2023-09-14 | 26.64 | $28.21 | 350839 |
| 2023-09-13 | 26.47 | $27.22 | 1.5M |
| 2023-09-12 | 26.39 | $27.27 | 370500 |
| 2023-09-11 | 26.30 | $27.10 | 257617 |
| 2023-09-08 | 26.22 | $26.55 | 298139 |
| 2023-09-07 | 26.18 | $25.99 | 323039 |
| 2023-09-06 | 26.20 | $25.82 | 245400 |
| 2023-09-05 | 26.24 | $25.26 | 243900 |
| 2023-09-01 | 26.35 | $26.35 | 237837 |
| 2023-08-31 | 26.35 | $26.20 | 289200 |
| 2023-08-30 | 26.36 | $26.97 | 158800 |
| 2023-08-29 | 26.30 | $26.47 | 158900 |
| 2023-08-28 | 26.28 | $26.23 | 169921 |
| 2023-08-25 | 26.29 | $26.25 | 166000 |
| 2023-08-24 | 26.29 | $25.85 | 196834 |
| 2023-08-23 | 26.34 | $25.64 | 534132 |
| 2023-08-22 | 26.41 | $25.62 | 180407 |
| 2023-08-21 | 26.49 | $25.52 | 214500 |
| 2023-08-18 | 26.60 | $25.76 | 345711 |
| 2023-08-17 | 26.68 | $25.43 | 191700 |
| 2023-08-16 | 26.82 | $26.04 | 199020 |
| 2023-08-15 | 26.90 | $26.23 | 161043 |
| 2023-08-14 | 26.97 | $26.35 | 192700 |
| 2023-08-11 | 27.03 | $26.48 | 192226 |
| 2023-08-10 | 27.09 | $26.46 | 280945 |
| 2023-08-09 | 27.16 | $26.97 | 146323 |
| 2023-08-08 | 27.18 | $27.04 | 204401 |
| 2023-08-07 | 27.19 | $27.28 | 180232 |
| 2023-08-04 | 27.18 | $27.27 | 190900 |
| 2023-08-03 | 27.17 | $27.02 | 133000 |
| 2023-08-02 | 27.19 | $27.45 | 188800 |
| 2023-08-01 | 27.16 | $27.73 | 394023 |
| 2023-07-31 | 27.10 | $27.48 | 305900 |
| 2023-07-28 | 27.06 | $26.80 | 222500 |
| 2023-07-27 | 27.09 | $26.58 | 306600 |
| 2023-07-26 | 27.14 | $27.10 | 159000 |
| 2023-07-25 | 27.15 | $27.19 | 164410 |
| 2023-07-24 | 27.14 | $27.46 | 171622 |
| 2023-07-21 | 27.11 | $27.50 | 192924 |
| 2023-07-20 | 27.07 | $28.11 | 227419 |
| 2023-07-19 | 26.96 | $27.85 | 236300 |
| 2023-07-18 | 26.87 | $27.41 | 186126 |
| 2023-07-17 | 26.81 | $27.42 | 217400 |
| 2023-07-14 | 26.74 | $26.83 | 217700 |
| 2023-07-13 | 26.73 | $26.89 | 309717 |
| 2023-07-12 | 26.72 | $26.95 | 266600 |
| 2023-07-11 | 26.69 | $26.93 | 294000 |
| 2023-07-10 | 26.67 | $26.67 | 302046 |
| 2023-07-07 | 26.67 | $26.29 | 391500 |
| 2023-07-06 | 26.71 | $26.38 | 366243 |
| 2023-07-05 | 26.74 | $26.37 | 332300 |
| 2023-07-03 | 26.78 | $26.82 | 281124 |
| 2023-06-30 | 26.78 | $27.00 | 566466 |
| 2023-06-29 | 26.75 | $27.12 | 551248 |
| 2023-06-28 | 26.72 | $26.75 | 243900 |
| 2023-06-27 | 26.71 | $26.67 | 339800 |
| 2023-06-26 | 26.72 | $26.49 | 432308 |
| 2023-06-23 | 26.74 | $25.72 | 769500 |
| 2023-06-22 | 26.85 | $27.98 | 549218 |
| 2023-06-21 | 26.73 | $27.21 | 270355 |
| 2023-06-20 | 26.68 | $27.48 | 208900 |
| 2023-06-16 | 26.59 | $27.42 | 640618 |
| 2023-06-15 | 26.51 | $27.16 | 242848 |
| 2023-06-14 | 26.44 | $26.90 | 271800 |
| 2023-06-13 | 26.39 | $27.22 | 337600 |
| 2023-06-12 | 26.30 | $27.68 | 185400 |
| 2023-06-09 | 26.16 | $27.58 | 133800 |
| 2023-06-08 | 26.01 | $27.78 | 172113 |
| 2023-06-07 | 25.82 | $27.98 | 290124 |
| 2023-06-06 | 25.59 | $27.21 | 204400 |
| 2023-06-05 | 25.42 | $26.31 | 229657 |
| 2023-06-02 | 25.33 | $27.17 | 238149 |
| 2023-06-01 | 25.14 | $25.52 | 189113 |
| 2023-05-31 | 25.10 | $25.42 | 241622 |
| 2023-05-30 | 25.06 | $26.16 | 174907 |
| 2023-05-26 | 24.95 | $26.10 | 144248 |
| 2023-05-25 | 24.83 | $25.86 | 184914 |
| 2023-05-24 | 24.72 | $25.43 | 192600 |
| 2023-05-23 | 24.64 | $25.54 | 262939 |
| 2023-05-22 | 24.55 | $25.49 | 260248 |
| 2023-05-19 | 24.45 | $25.54 | 175912 |
| 2023-05-18 | 24.33 | $25.47 | 221331 |
| 2023-05-17 | 24.21 | $25.21 | 261738 |
| 2023-05-16 | 24.11 | $24.42 | 230307 |
| 2023-05-15 | 24.08 | $24.47 | 232724 |
| 2023-05-12 | 24.04 | $24.10 | 246651 |
| 2023-05-11 | 24.03 | $23.66 | 366604 |
| 2023-05-10 | 24.07 | $23.69 | 362400 |
| 2023-05-09 | 24.11 | $23.68 | 255000 |
| 2023-05-08 | 24.15 | $23.66 | 216600 |
| 2023-05-05 | 24.20 | $23.69 | 364722 |
| 2023-05-04 | 24.26 | $23.13 | 344800 |
| 2023-05-03 | 24.38 | $23.66 | 263838 |
| 2023-05-02 | 24.45 | $23.55 | 214100 |
| 2023-05-01 | 24.55 | $23.88 | 94723 |
| 2023-04-28 | 24.62 | $23.76 | 268800 |
| 2023-04-27 | 24.71 | $23.94 | 174500 |
| 2023-04-26 | 24.79 | $23.39 | 175000 |
| 2023-04-25 | 24.93 | $24.30 | 229313 |
| 2023-04-24 | 25.00 | $25.04 | 164223 |
| 2023-04-21 | 25.00 | $24.84 | 194546 |
| 2023-04-20 | 25.01 | $24.77 | 231000 |
| 2023-04-19 | 25.04 | $24.70 | 205237 |
| 2023-04-18 | 25.08 | $24.82 | 249720 |
| 2023-04-17 | 25.10 | $24.44 | 152800 |
| 2023-04-14 | 25.17 | $24.07 | 144610 |
| 2023-04-13 | 25.29 | $24.16 | 170544 |
| 2023-04-12 | 25.41 | $24.01 | 124830 |
| 2023-04-11 | 25.55 | $23.98 | 284600 |
| 2023-04-10 | 25.72 | $24.21 | 368836 |
| 2023-04-06 | 25.88 | $23.86 | 238200 |
| 2023-04-05 | 26.09 | $24.36 | 260800 |
| 2023-04-04 | 26.27 | $25.17 | 475637 |
| 2023-04-03 | 26.39 | $25.48 | 246208 |
| 2023-03-31 | 26.49 | $25.50 | 464600 |
| 2023-03-30 | 26.59 | $24.89 | 300334 |
| 2023-03-29 | 26.77 | $25.78 | 205300 |
| 2023-03-28 | 26.87 | $26.33 | 341712 |
| 2023-03-27 | 26.93 | $26.17 | 268241 |
| 2023-03-24 | 27.01 | $26.22 | 274610 |
| 2023-03-23 | 27.09 | $26.40 | 518500 |
| 2023-03-22 | 27.16 | $25.93 | 1.6M |
| 2023-03-21 | 27.29 | $27.69 | 404825 |
| 2023-03-20 | 27.25 | $27.36 | 239742 |
| 2023-03-17 | 27.24 | $26.80 | 1.0M |
| 2023-03-16 | 27.29 | $27.67 | 401400 |
| 2023-03-15 | 27.25 | $26.92 | 509000 |
| 2023-03-14 | 27.28 | $28.10 | 425800 |
| 2023-03-13 | 27.20 | $27.15 | 417100 |
| 2023-03-10 | 27.20 | $27.10 | 915942 |
| 2023-03-09 | 27.21 | $27.60 | 542100 |
| 2023-03-08 | 27.17 | $27.86 | 309700 |
| 2023-03-07 | 27.10 | $27.70 | 374200 |
| 2023-03-06 | 27.03 | $27.72 | 481909 |
| 2023-03-03 | 26.96 | $28.46 | 181831 |
| 2023-03-02 | 26.80 | $28.29 | 505902 |
| 2023-03-01 | 26.65 | $27.43 | 273303 |
| 2023-02-28 | 26.57 | $26.93 | 349827 |
| 2023-02-27 | 26.53 | $26.77 | 170718 |
| 2023-02-24 | 26.50 | $26.73 | 174600 |
| 2023-02-23 | 26.48 | $26.75 | 184100 |
| 2023-02-22 | 26.45 | $26.83 | 475217 |
| 2023-02-21 | 26.41 | $26.52 | 285000 |
| 2023-02-17 | 26.40 | $27.02 | 235600 |
| 2023-02-16 | 26.33 | $26.57 | 227816 |
| 2023-02-15 | 26.31 | $26.32 | 560248 |
| 2023-02-14 | 26.30 | $26.39 | 383700 |
| 2023-02-13 | 26.30 | $26.94 | 177343 |
| 2023-02-10 | 26.23 | $26.77 | 321238 |
| 2023-02-09 | 26.17 | $26.56 | 221800 |
| 2023-02-08 | 26.13 | $27.01 | 283000 |
| 2023-02-07 | 26.04 | $27.14 | 360439 |
| 2023-02-06 | 25.92 | $27.48 | 299037 |
| 2023-02-03 | 25.76 | $27.60 | 301600 |
| 2023-02-02 | 25.56 | $27.40 | 203831 |
| 2023-02-01 | 25.37 | $26.88 | 293600 |
| 2023-01-31 | 25.21 | $26.54 | 396745 |
| 2023-01-30 | 25.07 | $25.73 | 167200 |
| 2023-01-27 | 25.00 | $25.86 | 165900 |
| 2023-01-26 | 24.91 | $25.35 | 186018 |
| 2023-01-25 | 24.86 | $25.12 | 282300 |
| 2023-01-24 | 24.84 | $24.78 | 229225 |
| 2023-01-23 | 24.84 | $24.13 | 186748 |
| 2023-01-20 | 24.92 | $24.13 | 363125 |
| 2023-01-19 | 25.00 | $24.38 | 223301 |
| 2023-01-18 | 25.07 | $24.65 | 201000 |
| 2023-01-17 | 25.11 | $25.10 | 169930 |
| 2023-01-13 | 25.11 | $25.40 | 180204 |
| 2023-01-12 | 25.08 | $25.43 | 282226 |
| 2023-01-11 | 25.04 | $25.57 | 171727 |
| 2023-01-10 | 24.99 | $25.22 | 245400 |
| 2023-01-09 | 24.96 | $25.09 | 206500 |
| 2023-01-06 | 24.95 | $25.43 | 248046 |
| 2023-01-05 | 24.90 | $25.33 | 245838 |
| 2023-01-04 | 24.86 | $25.50 | 301638 |
| 2023-01-03 | 24.79 | $25.33 | 236400 |
| 2022-12-30 | 24.73 | $25.45 | 184300 |
| 2022-12-29 | 24.65 | $25.62 | 240200 |
| 2022-12-28 | 24.55 | $25.18 | 213715 |
| 2022-12-27 | 24.49 | $25.74 | 263635 |
| 2022-12-23 | 24.35 | $25.28 | 257900 |
| 2022-12-22 | 24.26 | $25.26 | 438300 |
| 2022-12-21 | 24.15 | $25.09 | 689442 |
| 2022-12-20 | 24.05 | $23.95 | 272500 |
| 2022-12-19 | 24.06 | $23.80 | 444700 |
| 2022-12-16 | 24.09 | $23.26 | 1.3M |
| 2022-12-15 | 24.18 | $23.51 | 382009 |
| 2022-12-14 | 24.25 | $23.73 | 345300 |
| 2022-12-13 | 24.30 | $23.73 | 359528 |
| 2022-12-12 | 24.36 | $23.77 | 324100 |
| 2022-12-09 | 24.43 | $23.23 | 243400 |
| 2022-12-08 | 24.55 | $23.41 | 239500 |
| 2022-12-07 | 24.67 | $23.60 | 325245 |
| 2022-12-06 | 24.79 | $24.33 | 176800 |
| 2022-12-05 | 24.83 | $24.45 | 231800 |
| 2022-12-02 | 24.87 | $25.12 | 221200 |
| 2022-12-01 | 24.85 | $24.97 | 239423 |
| 2022-11-30 | 24.84 | $25.04 | 385900 |
| 2022-11-29 | 24.81 | $24.14 | 192325 |
| 2022-11-28 | 24.89 | $24.35 | 213100 |
| 2022-11-25 | 24.94 | $24.76 | 106900 |
| 2022-11-23 | 24.96 | $24.76 | 179700 |
| 2022-11-22 | 24.98 | $24.97 | 328900 |
| 2022-11-21 | 24.98 | $24.86 | 249800 |
| 2022-11-18 | 25.00 | $24.87 | 309900 |
| 2022-11-17 | 25.01 | $25.06 | 231800 |
| 2022-11-16 | 25.00 | $25.01 | 387400 |
| 2022-11-15 | 25.00 | $25.24 | 628144 |
| 2022-11-14 | 24.98 | $25.69 | 496012 |
| 2022-11-11 | 24.90 | $26.11 | 314507 |
| 2022-11-10 | 24.78 | $26.95 | 372821 |
| 2022-11-09 | 24.55 | $26.31 | 244522 |
| 2022-11-08 | 24.36 | $26.51 | 242335 |
| 2022-11-07 | 24.14 | $26.07 | 309100 |
| 2022-11-04 | 23.93 | $26.53 | 330900 |
| 2022-11-03 | 23.66 | $25.99 | 450200 |
| 2022-11-02 | 23.42 | $25.45 | 401946 |
| 2022-11-01 | 23.20 | $25.62 | 449037 |
| 2022-10-31 | 22.95 | $25.41 | 446900 |
| 2022-10-28 | 22.69 | $25.18 | 514500 |
| 2022-10-27 | 22.43 | $24.96 | 563222 |
| 2022-10-26 | 22.16 | $25.69 | 740000 |
| 2022-10-25 | 21.79 | $25.58 | 613700 |
| 2022-10-24 | 21.39 | $24.70 | 502906 |
| 2022-10-21 | 21.04 | $24.19 | 479204 |
| 2022-10-20 | 20.71 | $23.24 | 441044 |
| 2022-10-19 | 20.44 | $23.58 | 461400 |
| 2022-10-18 | 20.11 | $22.60 | 676936 |
| 2022-10-17 | 19.85 | $21.98 | 372311 |
| 2022-10-14 | 19.62 | $21.52 | 387000 |
| 2022-10-13 | 19.42 | $21.43 | 627002 |
| 2022-10-12 | 19.21 | $20.84 | 476849 |
| 2022-10-11 | 19.04 | $20.78 | 714007 |
| 2022-10-10 | 18.86 | $20.30 | 295629 |
| 2022-10-07 | 18.71 | $20.15 | 505500 |
| 2022-10-06 | 18.56 | $20.77 | 503532 |
| 2022-10-05 | 18.32 | $20.73 | 841139 |
| 2022-10-04 | 18.07 | $19.82 | 1.4M |
| 2022-10-03 | 17.89 | $18.06 | 3.0M |
| 2022-09-30 | 17.87 | $17.83 | 1.8M |
| 2022-09-29 | 17.87 | $17.97 | 1.8M |
| 2022-09-28 | 17.86 | $16.79 | 311300 |
| 2022-09-27 | 17.97 | $16.31 | 264500 |
| 2022-09-26 | 18.15 | $16.37 | 351800 |
| 2022-09-23 | 18.34 | $16.36 | 285846 |
| 2022-09-22 | 18.54 | $16.81 | 267932 |
| 2022-09-21 | 18.73 | $16.97 | 579000 |
| 2022-09-20 | 18.91 | $17.30 | 871045 |
| 2022-09-19 | 19.08 | $17.60 | 1.3M |
| 2022-09-16 | 19.24 | $17.37 | 1.5M |
| 2022-09-15 | 19.43 | $17.70 | 754021 |
| 2022-09-14 | 19.62 | $18.05 | 549000 |
| 2022-09-13 | 19.78 | $18.46 | 544525 |
| 2022-09-12 | 19.92 | $19.31 | 1.1M |
| 2022-09-09 | 19.98 | $19.40 | 231643 |
| 2022-09-08 | 20.05 | $19.21 | 172248 |
| 2022-09-07 | 20.13 | $19.05 | 183549 |
| 2022-09-06 | 20.25 | $18.71 | 233620 |
| 2022-09-02 | 20.41 | $18.73 | 293345 |
| 2022-09-01 | 20.59 | $19.22 | 242500 |
| 2022-08-31 | 20.73 | $19.40 | 267900 |
| 2022-08-30 | 20.87 | $19.75 | 173733 |
| 2022-08-29 | 20.99 | $20.17 | 125336 |
| 2022-08-26 | 21.07 | $20.53 | 178500 |
| 2022-08-25 | 21.13 | $21.43 | 126213 |
| 2022-08-24 | 21.10 | $21.11 | 118704 |
| 2022-08-23 | 21.10 | $21.05 | 119515 |
| 2022-08-22 | 21.11 | $21.06 | 143601 |
| 2022-08-19 | 21.11 | $21.76 | 158500 |
| 2022-08-18 | 21.04 | $22.19 | 128600 |
| 2022-08-17 | 20.92 | $22.11 | 175800 |
| 2022-08-16 | 20.80 | $22.44 | 175500 |
| 2022-08-15 | 20.62 | $22.07 | 160800 |
| 2022-08-12 | 20.47 | $22.07 | 153136 |
| 2022-08-11 | 20.30 | $21.67 | 160000 |
| 2022-08-10 | 20.16 | $21.28 | 194400 |
| 2022-08-09 | 20.04 | $20.57 | 220700 |
| 2022-08-08 | 19.98 | $20.74 | 150700 |
| 2022-08-05 | 19.90 | $20.72 | 107900 |
| 2022-08-04 | 19.82 | $20.66 | 121600 |
| 2022-08-03 | 19.73 | $20.45 | 219931 |
| 2022-08-02 | 19.65 | $20.33 | 240500 |
| 2022-08-01 | 19.58 | $20.38 | 389034 |
| 2022-07-29 | 19.50 | $20.30 | 228906 |
| 2022-07-28 | 19.41 | $20.25 | 374100 |
| 2022-07-27 | 19.33 | $20.13 | 166010 |
| 2022-07-26 | 19.24 | $19.55 | 164708 |
| 2022-07-25 | 19.21 | $19.68 | 320838 |
| 2022-07-22 | 19.16 | $19.48 | 183829 |
| 2022-07-21 | 19.12 | $19.77 | 168400 |
| 2022-07-20 | 19.06 | $19.73 | 399500 |
| 2022-07-19 | 18.99 | $19.61 | 511924 |
| 2022-07-18 | 18.92 | $18.77 | 370130 |
| 2022-07-15 | 18.94 | $18.41 | 384400 |
| 2022-07-14 | 18.99 | $18.26 | 701105 |
| 2022-07-13 | 19.07 | $18.46 | 301200 |
| 2022-07-12 | 19.13 | $18.79 | 304901 |
| 2022-07-11 | 19.17 | $18.84 | 322600 |
| 2022-07-08 | 19.20 | $19.17 | 417500 |
| 2022-07-07 | 19.21 | $19.38 | 268800 |
| 2022-07-06 | 19.19 | $19.19 | 268543 |
| 2022-07-05 | 19.19 | $18.97 | 728909 |
| 2022-07-01 | 19.21 | $18.60 | 423611 |
| 2022-06-30 | 19.27 | $19.02 | 634405 |
| 2022-06-29 | 19.30 | $18.66 | 557020 |
| 2022-06-28 | 19.37 | $18.50 | 843200 |
| 2022-06-27 | 19.46 | $19.77 | 195900 |
| 2022-06-24 | 19.43 | $19.42 | 594300 |
| 2022-06-23 | 19.43 | $19.08 | 243740 |
| 2022-06-22 | 19.47 | $18.90 | 537100 |
| 2022-06-21 | 19.52 | $17.98 | 203100 |
| 2022-06-17 | 19.69 | $17.96 | 354547 |
| 2022-06-16 | 19.87 | $18.12 | 252200 |
| 2022-06-15 | 20.05 | $19.25 | 189017 |
| 2022-06-14 | 20.14 | $19.45 | 214038 |
| 2022-06-13 | 20.21 | $19.40 | 262430 |
| 2022-06-10 | 20.30 | $19.99 | 197200 |
| 2022-06-09 | 20.33 | $20.52 | 157500 |
| 2022-06-08 | 20.31 | $20.83 | 173700 |
| 2022-06-07 | 20.25 | $20.99 | 244636 |
| 2022-06-06 | 20.17 | $20.64 | 276814 |
| 2022-06-03 | 20.13 | $20.09 | 282200 |
| 2022-06-02 | 20.13 | $20.03 | 460800 |
| 2022-06-01 | 20.14 | $19.04 | 516500 |
| 2022-05-31 | 20.26 | $19.52 | 438502 |
| 2022-05-27 | 20.33 | $20.32 | 922600 |
| 2022-05-26 | 20.33 | $20.20 | 461600 |
| 2022-05-25 | 20.35 | $20.02 | 417731 |
| 2022-05-24 | 20.38 | $20.24 | 271148 |
| 2022-05-23 | 20.40 | $20.01 | 396613 |
| 2022-05-20 | 20.44 | $20.16 | 209508 |
| 2022-05-19 | 20.47 | $20.52 | 233900 |
| 2022-05-18 | 20.46 | $20.71 | 312800 |
| 2022-05-17 | 20.44 | $21.10 | 234900 |
| 2022-05-16 | 20.37 | $20.15 | 237300 |
| 2022-05-13 | 20.39 | $20.18 | 190200 |
| 2022-05-12 | 20.41 | $20.25 | 327447 |
| 2022-05-11 | 20.43 | $19.89 | 297100 |
| 2022-05-10 | 20.49 | $20.01 | 295240 |
| 2022-05-09 | 20.54 | $20.10 | 316400 |
| 2022-05-06 | 20.58 | $20.15 | 317948 |
| 2022-05-05 | 20.63 | $20.67 | 257300 |
| 2022-05-04 | 20.63 | $21.52 | 176508 |
| 2022-05-03 | 20.53 | $20.48 | 189110 |
| 2022-05-02 | 20.54 | $20.29 | 271800 |
| 2022-04-29 | 20.56 | $20.08 | 205710 |
| 2022-04-28 | 20.61 | $20.47 | 226300 |
| 2022-04-27 | 20.63 | $20.20 | 326700 |
| 2022-04-26 | 20.67 | $20.10 | 362300 |
| 2022-04-25 | 20.73 | $20.67 | 365300 |
| 2022-04-22 | 20.74 | $20.70 | 284600 |
| 2022-04-21 | 20.74 | $21.14 | 285900 |
| 2022-04-20 | 20.70 | $21.32 | 310432 |
| 2022-04-19 | 20.64 | $20.94 | 314540 |
| 2022-04-18 | 20.61 | $20.48 | 344622 |
| 2022-04-14 | 20.62 | $20.30 | 192205 |
| 2022-04-13 | 20.65 | $20.67 | 314900 |
| 2022-04-12 | 20.65 | $20.63 | 389700 |
| 2022-04-11 | 20.65 | $20.64 | 292741 |
| 2022-04-08 | 20.65 | $20.29 | 445602 |
| 2022-04-07 | 20.69 | $21.07 | 275749 |
| 2022-04-06 | 20.65 | $20.79 | 374000 |
| 2022-04-05 | 20.64 | $20.90 | 256806 |
| 2022-04-04 | 20.61 | $21.52 | 239049 |
| 2022-04-01 | 20.52 | $21.43 | 387600 |
| 2022-03-31 | 20.42 | $21.89 | 320700 |
| 2022-03-30 | 20.27 | $21.62 | 815400 |
| 2022-03-29 | 20.12 | $22.53 | 316117 |
| 2022-03-28 | 19.87 | $21.86 | 371503 |
| 2022-03-25 | 19.66 | $21.94 | 352100 |
| 2022-03-24 | 19.42 | $21.41 | 319317 |
| 2022-03-23 | 19.21 | $21.09 | 642312 |
| 2022-03-22 | 19.01 | $20.14 | 344822 |
| 2022-03-21 | 18.89 | $20.00 | 339314 |
| 2022-03-18 | 18.78 | $20.08 | 362900 |
| 2022-03-17 | 18.64 | $19.80 | 133300 |
| 2022-03-16 | 18.52 | $19.52 | 226800 |
| 2022-03-15 | 18.41 | $19.61 | 233233 |
| 2022-03-14 | 18.29 | $19.31 | 306300 |
| 2022-03-11 | 18.18 | $19.40 | 233035 |
| 2022-03-10 | 18.05 | $19.39 | 227800 |
| 2022-03-09 | 17.91 | $19.39 | 220600 |
| 2022-03-08 | 17.75 | $18.85 | 232400 |
| 2022-03-07 | 17.64 | $18.45 | 284500 |
| 2022-03-04 | 17.55 | $18.15 | 163400 |
| 2022-03-03 | 17.49 | $17.85 | 149713 |
| 2022-03-02 | 17.45 | $17.57 | 193221 |
| 2022-03-01 | 17.44 | $16.95 | 238748 |
| 2022-02-28 | 17.49 | $17.25 | 224700 |
| 2022-02-25 | 17.52 | $17.11 | 112625 |
| 2022-02-24 | 17.56 | $16.85 | 148503 |
| 2022-02-23 | 17.63 | $16.66 | 104720 |
| 2022-02-22 | 17.74 | $16.96 | 164820 |
| 2022-02-18 | 17.82 | $17.31 | 169400 |
| 2022-02-17 | 17.87 | $17.25 | 100303 |
| 2022-02-16 | 17.94 | $17.59 | 129537 |
| 2022-02-15 | 17.97 | $17.53 | 173300 |
| 2022-02-14 | 18.02 | $17.04 | 211235 |
| 2022-02-11 | 18.12 | $17.02 | 177400 |
| 2022-02-10 | 18.24 | $17.27 | 224144 |
| 2022-02-09 | 18.34 | $18.00 | 187223 |
| 2022-02-08 | 18.38 | $17.75 | 127600 |
| 2022-02-07 | 18.44 | $17.39 | 179200 |
| 2022-02-04 | 18.55 | $17.33 | 188412 |
| 2022-02-03 | 18.68 | $17.36 | 163703 |
| 2022-02-02 | 18.82 | $17.64 | 199200 |
| 2022-02-01 | 18.95 | $17.80 | 193211 |
| 2022-01-31 | 19.07 | $17.85 | 245527 |
| 2022-01-28 | 19.20 | $17.43 | 201849 |
| 2022-01-27 | 19.38 | $17.39 | 194403 |
| 2022-01-26 | 19.59 | $17.93 | 157412 |
| 2022-01-25 | 19.77 | $18.55 | 181900 |
| 2022-01-24 | 19.89 | $19.05 | 296512 |
| 2022-01-21 | 19.98 | $18.30 | 211900 |
| 2022-01-20 | 20.16 | $18.30 | 153823 |
| 2022-01-19 | 20.35 | $19.08 | 155403 |
| 2022-01-18 | 20.49 | $19.79 | 225232 |
| 2022-01-14 | 20.56 | $20.16 | 132100 |
| 2022-01-13 | 20.60 | $20.25 | 105000 |
| 2022-01-12 | 20.64 | $20.09 | 160225 |
| 2022-01-11 | 20.70 | $20.29 | 148724 |
| 2022-01-10 | 20.74 | $20.06 | 194017 |
| 2022-01-07 | 20.82 | $20.39 | 197600 |
| 2022-01-06 | 20.86 | $20.07 | 186500 |
| 2022-01-05 | 20.94 | $20.02 | 210400 |
| 2022-01-04 | 21.04 | $20.92 | 184309 |
| 2022-01-03 | 21.05 | $20.72 | 187400 |
| 2021-12-31 | 21.09 | $20.28 | 127430 |
| 2021-12-30 | 21.17 | $20.34 | 135600 |
| 2021-12-29 | 21.26 | $20.58 | 130300 |
| 2021-12-28 | 21.33 | $20.53 | 175300 |
| 2021-12-27 | 21.42 | $20.23 | 156904 |
| 2021-12-23 | 21.54 | $20.01 | 176105 |
| 2021-12-22 | 21.70 | $19.53 | 349704 |
| 2021-12-21 | 21.93 | $19.86 | 525546 |
| 2021-12-20 | 22.15 | $21.87 | 355632 |
| 2021-12-17 | 22.18 | $21.97 | 788248 |
| 2021-12-16 | 22.20 | $22.29 | 212100 |
| 2021-12-15 | 22.19 | $22.80 | 485434 |
| 2021-12-14 | 22.13 | $22.07 | 295414 |
| 2021-12-13 | 22.13 | $22.30 | 289624 |
| 2021-12-10 | 22.12 | $22.23 | 139803 |
| 2021-12-09 | 22.10 | $22.04 | 159607 |
| 2021-12-08 | 22.11 | $22.65 | 94020 |
| 2021-12-07 | 22.05 | $22.40 | 109300 |
| 2021-12-06 | 22.02 | $22.48 | 174630 |
| 2021-12-03 | 21.97 | $21.56 | 127515 |
| 2021-12-02 | 22.01 | $21.52 | 216300 |
| 2021-12-01 | 22.06 | $21.11 | 231517 |
| 2021-11-30 | 22.16 | $21.11 | 252515 |
| 2021-11-29 | 22.27 | $21.60 | 230000 |
| 2021-11-26 | 22.35 | $21.49 | 158700 |
| 2021-11-24 | 22.44 | $22.46 | 89938 |
| 2021-11-23 | 22.43 | $22.78 | 148100 |
| 2021-11-22 | 22.40 | $22.92 | 123700 |
| 2021-11-19 | 22.34 | $22.80 | 167546 |
| 2021-11-18 | 22.29 | $22.75 | 155300 |
| 2021-11-17 | 22.24 | $23.00 | 257500 |
| 2021-11-16 | 22.16 | $22.87 | 135543 |
| 2021-11-15 | 22.09 | $22.96 | 158300 |
| 2021-11-12 | 22.00 | $23.03 | 112600 |
| 2021-11-11 | 21.89 | $23.43 | 156047 |
| 2021-11-10 | 21.73 | $23.23 | 156029 |
| 2021-11-09 | 21.57 | $22.92 | 112910 |
| 2021-11-08 | 21.43 | $22.89 | 182100 |
| 2021-11-05 | 21.27 | $22.72 | 210319 |
| 2021-11-04 | 21.12 | $21.72 | 140900 |
| 2021-11-03 | 21.06 | $21.81 | 144923 |
| 2021-11-02 | 20.98 | $21.59 | 210400 |
| 2021-11-01 | 20.92 | $21.44 | 183749 |
| 2021-10-29 | 20.86 | $20.89 | 254442 |
| 2021-10-28 | 20.86 | $21.25 | 380000 |
| 2021-10-27 | 20.82 | $20.40 | 230900 |
| 2021-10-26 | 20.86 | $20.08 | 156921 |
| 2021-10-25 | 20.94 | $20.49 | 134900 |
| 2021-10-22 | 20.99 | $20.52 | 206200 |
| 2021-10-21 | 21.04 | $20.51 | 180130 |
| 2021-10-20 | 21.09 | $20.29 | 131000 |
| 2021-10-19 | 21.18 | $19.91 | 133508 |
| 2021-10-18 | 21.31 | $19.67 | 157800 |
| 2021-10-15 | 21.48 | $19.90 | 222741 |
| 2021-10-14 | 21.65 | $20.21 | 168200 |
| 2021-10-13 | 21.80 | $20.01 | 190100 |
| 2021-10-12 | 21.99 | $20.30 | 147146 |
| 2021-10-11 | 22.17 | $20.44 | 167000 |
| 2021-10-08 | 22.35 | $20.60 | 191700 |
| 2021-10-07 | 22.54 | $21.24 | 248149 |
| 2021-10-06 | 22.67 | $21.37 | 313400 |
| 2021-10-05 | 22.81 | $21.63 | 293524 |
| 2021-10-04 | 22.94 | $21.59 | 220613 |
| 2021-10-01 | 23.08 | $21.46 | 389735 |
| 2021-09-30 | 23.25 | $20.73 | 532706 |
| 2021-09-29 | 23.51 | $21.68 | 472000 |
| 2021-09-28 | 23.70 | $23.13 | 155165 |
| 2021-09-27 | 23.77 | $23.53 | 194400 |
| 2021-09-24 | 23.79 | $23.07 | 148224 |
| 2021-09-23 | 23.87 | $23.28 | 136139 |
| 2021-09-22 | 23.93 | $22.75 | 125706 |
| 2021-09-21 | 24.05 | $22.49 | 129939 |
| 2021-09-20 | 24.22 | $22.79 | 165501 |
| 2021-09-17 | 24.37 | $23.23 | 711936 |
| 2021-09-16 | 24.49 | $23.54 | 154510 |
| 2021-09-15 | 24.58 | $24.00 | 165833 |
| 2021-09-14 | 24.65 | $23.89 | 172224 |
| 2021-09-13 | 24.73 | $24.48 | 140600 |
| 2021-09-10 | 24.75 | $24.11 | 145646 |
| 2021-09-09 | 24.82 | $24.27 | 186619 |
| 2021-09-08 | 24.88 | $24.62 | 145210 |
| 2021-09-07 | 24.90 | $24.65 | 220100 |
| 2021-09-03 | 24.93 | $24.52 | 205700 |
| 2021-09-02 | 24.97 | $24.89 | 235631 |
| 2021-09-01 | 24.98 | $24.46 | 161000 |
| 2021-08-31 | 25.04 | $25.16 | 232536 |
| 2021-08-30 | 25.02 | $25.18 | 151900 |
| 2021-08-27 | 25.01 | $25.04 | 270710 |
| 2021-08-26 | 25.01 | $24.48 | 111600 |
| 2021-08-25 | 25.06 | $24.97 | 141109 |
| 2021-08-24 | 25.07 | $24.91 | 80701 |
| 2021-08-23 | 25.09 | $24.81 | 90606 |
| 2021-08-20 | 25.12 | $24.62 | 124700 |
| 2021-08-19 | 25.17 | $24.28 | 129043 |
| 2021-08-18 | 25.26 | $24.47 | 155529 |
| 2021-08-17 | 25.35 | $24.82 | 110038 |
| 2021-08-16 | 25.40 | $25.04 | 114349 |
| 2021-08-13 | 25.44 | $25.00 | 153912 |
| 2021-08-12 | 25.48 | $24.88 | 115925 |
| 2021-08-11 | 25.55 | $25.41 | 135400 |
| 2021-08-10 | 25.56 | $25.34 | 250100 |
| 2021-08-09 | 25.59 | $24.99 | 171500 |
| 2021-08-06 | 25.65 | $25.56 | 239729 |
| 2021-08-05 | 25.66 | $25.09 | 132415 |
| 2021-08-04 | 25.72 | $24.75 | 121300 |
| 2021-08-03 | 25.82 | $25.75 | 353800 |
| 2021-08-02 | 25.83 | $25.14 | 117200 |
| 2021-07-30 | 25.90 | $25.67 | 169300 |
| 2021-07-29 | 25.92 | $25.85 | 130923 |
| 2021-07-28 | 25.93 | $25.59 | 178900 |
| 2021-07-27 | 25.97 | $25.50 | 187422 |
| 2021-07-26 | 26.02 | $25.75 | 169020 |
| 2021-07-23 | 26.04 | $25.54 | 207129 |
| 2021-07-22 | 26.10 | $25.49 | 200932 |
| 2021-07-21 | 26.16 | $26.10 | 176341 |
| 2021-07-20 | 26.17 | $26.02 | 264711 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.06
2026-07-17
Close Price
$34.61
Vol: 506439
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.18
Average
31.63
Maximum
48.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.06 | $34.61 | 506439 |
| 2026-07-16 | 35.13 | $35.49 | 420600 |
| 2026-07-15 | 35.13 | $34.47 | 564000 |
| 2026-07-14 | 35.23 | $34.15 | 836645 |
| 2026-07-13 | 35.36 | $34.75 | 748613 |
| 2026-07-10 | 35.44 | $35.13 | 1.2M |
| 2026-07-09 | 35.47 | $33.78 | 1.4M |
| 2026-07-08 | 35.64 | $36.46 | 1.7M |
| 2026-07-07 | 35.55 | $34.31 | 483000 |
| 2026-07-06 | 35.66 | $35.21 | 424700 |
| 2026-07-02 | 35.67 | $34.87 | 431849 |
| 2026-07-01 | 35.70 | $34.94 | 401023 |
| 2026-06-30 | 35.72 | $35.86 | 362700 |
| 2026-06-29 | 35.64 | $35.49 | 832801 |
| 2026-06-26 | 35.58 | $36.78 | 1.6M |
| 2026-06-25 | 35.39 | $37.07 | 525015 |
| 2026-06-24 | 35.16 | $36.41 | 474700 |
| 2026-06-23 | 34.98 | $35.38 | 369600 |
| 2026-06-22 | 34.90 | $36.21 | 375254 |
| 2026-06-18 | 34.72 | $36.60 | 1.0M |
| 2026-06-17 | 34.50 | $35.43 | 381132 |
| 2026-06-16 | 34.38 | $35.59 | 304839 |
| 2026-06-15 | 34.23 | $35.38 | 393018 |
| 2026-06-12 | 34.10 | $35.05 | 252400 |
| 2026-06-11 | 33.99 | $35.22 | 311159 |
| 2026-06-10 | 33.87 | $34.15 | 374724 |
| 2026-06-09 | 33.84 | $35.04 | 383904 |
| 2026-06-08 | 33.74 | $34.49 | 769810 |
| 2026-06-05 | 33.69 | $33.45 | 728039 |
| 2026-06-04 | 33.74 | $33.19 | 763700 |
| 2026-06-03 | 33.84 | $33.02 | 598830 |
| 2026-06-02 | 33.96 | $33.16 | 563300 |
| 2026-06-01 | 34.08 | $32.93 | 465048 |
| 2026-05-29 | 34.22 | $33.49 | 567738 |
| 2026-05-28 | 34.32 | $33.81 | 741211 |
| 2026-05-27 | 34.40 | $34.46 | 332100 |
| 2026-05-26 | 34.42 | $34.76 | 334900 |
| 2026-05-22 | 34.41 | $34.52 | 210800 |
| 2026-05-21 | 34.44 | $34.19 | 245400 |
| 2026-05-20 | 34.49 | $33.83 | 258000 |
| 2026-05-19 | 34.59 | $33.13 | 258737 |
| 2026-05-18 | 34.77 | $33.87 | 254507 |
| 2026-05-15 | 34.88 | $33.65 | 243100 |
| 2026-05-14 | 35.03 | $34.66 | 371700 |
| 2026-05-13 | 35.08 | $34.11 | 346237 |
| 2026-05-12 | 35.19 | $34.41 | 386129 |
| 2026-05-11 | 35.28 | $34.98 | 422927 |
| 2026-05-08 | 35.32 | $35.52 | 277230 |
| 2026-05-07 | 35.32 | $35.54 | 429400 |
| 2026-05-06 | 35.32 | $35.77 | 334600 |
| 2026-05-05 | 35.30 | $35.08 | 301100 |
| 2026-05-04 | 35.35 | $34.67 | 362000 |
| 2026-05-01 | 35.44 | $34.94 | 319501 |
| 2026-04-30 | 35.51 | $35.10 | 373527 |
| 2026-04-29 | 35.56 | $34.53 | 318400 |
| 2026-04-28 | 35.68 | $36.08 | 554000 |
| 2026-04-27 | 35.65 | $35.81 | 565300 |
| 2026-04-24 | 35.64 | $35.21 | 493600 |
| 2026-04-23 | 35.68 | $35.19 | 430048 |
| 2026-04-22 | 35.73 | $35.22 | 407234 |
| 2026-04-21 | 35.80 | $35.33 | 373020 |
| 2026-04-20 | 35.85 | $35.82 | 402200 |
| 2026-04-17 | 35.86 | $35.71 | 465207 |
| 2026-04-16 | 35.89 | $34.80 | 398324 |
| 2026-04-15 | 36.01 | $35.29 | 404900 |
| 2026-04-14 | 36.09 | $36.39 | 261749 |
| 2026-04-13 | 36.06 | $37.05 | 337859 |
| 2026-04-10 | 35.96 | $36.48 | 342500 |
| 2026-04-09 | 35.92 | $36.37 | 509521 |
| 2026-04-08 | 35.88 | $36.19 | 504300 |
| 2026-04-07 | 35.87 | $35.19 | 317200 |
| 2026-04-06 | 35.96 | $35.52 | 371748 |
| 2026-04-02 | 36.03 | $35.44 | 298400 |
| 2026-04-01 | 36.12 | $36.32 | 539500 |
| 2026-03-31 | 36.15 | $36.47 | 602139 |
| 2026-03-30 | 36.17 | $35.21 | 561602 |
| 2026-03-27 | 36.35 | $34.34 | 685600 |
| 2026-03-26 | 36.64 | $34.54 | 844600 |
| 2026-03-25 | 36.94 | $37.48 | 384300 |
| 2026-03-24 | 36.98 | $37.34 | 402800 |
| 2026-03-23 | 37.05 | $36.75 | 550729 |
| 2026-03-20 | 37.20 | $35.97 | 741139 |
| 2026-03-19 | 37.46 | $36.25 | 313344 |
| 2026-03-18 | 37.71 | $36.20 | 347812 |
| 2026-03-17 | 38.01 | $36.63 | 280711 |
| 2026-03-16 | 38.28 | $36.23 | 341340 |
| 2026-03-13 | 38.63 | $35.87 | 450800 |
| 2026-03-12 | 39.05 | $35.81 | 342623 |
| 2026-03-11 | 39.50 | $36.82 | 215307 |
| 2026-03-10 | 39.88 | $36.93 | 255500 |
| 2026-03-09 | 40.28 | $37.03 | 534600 |
| 2026-03-06 | 40.70 | $36.84 | 463000 |
| 2026-03-05 | 41.15 | $38.72 | 282644 |
| 2026-03-04 | 41.45 | $40.12 | 353908 |
| 2026-03-03 | 41.61 | $40.06 | 226448 |
| 2026-03-02 | 41.79 | $40.95 | 309833 |
| 2026-02-27 | 41.88 | $40.80 | 307142 |
| 2026-02-26 | 41.98 | $41.20 | 277300 |
| 2026-02-25 | 42.04 | $41.43 | 257026 |
| 2026-02-24 | 42.07 | $41.75 | 314200 |
| 2026-02-23 | 42.05 | $41.02 | 254000 |
| 2026-02-20 | 42.11 | $42.39 | 309714 |
| 2026-02-19 | 42.04 | $42.32 | 244000 |
| 2026-02-18 | 41.97 | $42.17 | 382930 |
| 2026-02-17 | 41.90 | $42.80 | 327400 |
| 2026-02-13 | 41.77 | $43.02 | 367206 |
| 2026-02-12 | 41.60 | $41.91 | 353500 |
| 2026-02-11 | 41.54 | $43.02 | 725600 |
| 2026-02-10 | 41.35 | $42.27 | 202500 |
| 2026-02-09 | 41.22 | $42.44 | 173500 |
| 2026-02-06 | 41.07 | $42.67 | 283600 |
| 2026-02-05 | 40.89 | $41.87 | 387404 |
| 2026-02-04 | 40.77 | $41.48 | 370300 |
| 2026-02-03 | 40.68 | $41.74 | 251038 |
| 2026-02-02 | 40.56 | $41.38 | 248547 |
| 2026-01-30 | 40.46 | $40.36 | 466600 |
| 2026-01-29 | 40.45 | $40.20 | 432200 |
| 2026-01-28 | 40.45 | $39.40 | 292216 |
| 2026-01-27 | 40.53 | $39.89 | 336000 |
| 2026-01-26 | 40.57 | $40.46 | 383600 |
| 2026-01-23 | 40.55 | $40.83 | 255800 |
| 2026-01-22 | 40.49 | $42.02 | 388945 |
| 2026-01-21 | 40.30 | $41.66 | 336401 |
| 2026-01-20 | 40.12 | $40.14 | 255311 |
| 2026-01-16 | 40.07 | $40.70 | 309833 |
| 2026-01-15 | 39.96 | $41.40 | 323300 |
| 2026-01-14 | 39.77 | $40.18 | 327262 |
| 2026-01-13 | 39.69 | $40.23 | 642943 |
| 2026-01-12 | 39.62 | $40.18 | 348000 |
| 2026-01-09 | 39.54 | $40.26 | 436944 |
| 2026-01-08 | 39.46 | $40.35 | 400048 |
| 2026-01-07 | 39.35 | $39.59 | 406300 |
| 2026-01-06 | 39.31 | $40.16 | 446633 |
| 2026-01-05 | 39.19 | $39.69 | 528124 |
| 2026-01-02 | 39.11 | $39.56 | 619734 |
| 2025-12-31 | 39.04 | $38.24 | 598200 |
| 2025-12-30 | 39.08 | $39.42 | 530600 |
| 2025-12-29 | 39.00 | $39.85 | 678066 |
| 2025-12-26 | 38.88 | $40.33 | 538100 |
| 2025-12-24 | 38.69 | $40.12 | 449900 |
| 2025-12-23 | 38.51 | $39.85 | 620734 |
| 2025-12-22 | 38.35 | $38.59 | 658200 |
| 2025-12-19 | 38.31 | $37.23 | 1.9M |
| 2025-12-18 | 38.39 | $35.81 | 1.4M |
| 2025-12-17 | 38.62 | $39.26 | 578855 |
| 2025-12-16 | 38.50 | $39.40 | 529400 |
| 2025-12-15 | 38.37 | $39.98 | 632113 |
| 2025-12-12 | 38.18 | $40.52 | 827051 |
| 2025-12-11 | 37.93 | $40.21 | 412400 |
| 2025-12-10 | 37.70 | $39.11 | 425130 |
| 2025-12-09 | 37.59 | $37.60 | 370610 |
| 2025-12-08 | 37.63 | $37.25 | 359221 |
| 2025-12-05 | 37.72 | $37.18 | 282335 |
| 2025-12-04 | 37.83 | $37.61 | 241234 |
| 2025-12-03 | 37.92 | $37.64 | 288331 |
| 2025-12-02 | 38.02 | $37.32 | 324000 |
| 2025-12-01 | 38.17 | $37.23 | 420626 |
| 2025-11-28 | 38.34 | $37.87 | 158500 |
| 2025-11-26 | 38.47 | $37.81 | 554147 |
| 2025-11-25 | 38.62 | $38.04 | 412000 |
| 2025-11-24 | 38.77 | $37.27 | 466718 |
| 2025-11-21 | 39.01 | $37.79 | 269800 |
| 2025-11-20 | 39.23 | $37.18 | 293740 |
| 2025-11-19 | 39.53 | $37.50 | 304100 |
| 2025-11-18 | 39.82 | $37.31 | 319057 |
| 2025-11-17 | 40.15 | $37.78 | 349223 |
| 2025-11-14 | 40.46 | $38.76 | 407300 |
| 2025-11-13 | 40.69 | $38.82 | 409720 |
| 2025-11-12 | 40.93 | $40.13 | 293226 |
| 2025-11-11 | 41.04 | $40.16 | 181229 |
| 2025-11-10 | 41.15 | $40.23 | 322864 |
| 2025-11-07 | 41.26 | $40.24 | 307107 |
| 2025-11-06 | 41.35 | $40.53 | 336900 |
| 2025-11-05 | 41.41 | $41.19 | 230200 |
| 2025-11-04 | 41.40 | $40.42 | 299229 |
| 2025-11-03 | 41.46 | $41.10 | 339200 |
| 2025-10-31 | 41.46 | $41.04 | 343235 |
| 2025-10-30 | 41.46 | $41.13 | 463724 |
| 2025-10-29 | 41.45 | $41.71 | 383837 |
| 2025-10-28 | 41.38 | $41.59 | 279942 |
| 2025-10-27 | 41.33 | $41.81 | 311500 |
| 2025-10-24 | 41.24 | $42.47 | 312008 |
| 2025-10-23 | 41.08 | $42.44 | 382348 |
| 2025-10-22 | 40.91 | $41.88 | 466400 |
| 2025-10-21 | 40.79 | $42.49 | 324800 |
| 2025-10-20 | 40.60 | $41.91 | 338600 |
| 2025-10-17 | 40.47 | $41.98 | 520647 |
| 2025-10-16 | 40.32 | $42.24 | 749846 |
| 2025-10-15 | 40.14 | $40.31 | 440806 |
| 2025-10-14 | 40.17 | $40.31 | 243400 |
| 2025-10-13 | 40.20 | $39.53 | 266400 |
| 2025-10-10 | 40.31 | $38.64 | 337719 |
| 2025-10-09 | 40.54 | $38.99 | 300300 |
| 2025-10-08 | 40.75 | $39.79 | 385809 |
| 2025-10-07 | 40.89 | $39.84 | 230200 |
| 2025-10-06 | 41.04 | $40.55 | 317100 |
| 2025-10-03 | 41.13 | $41.30 | 226530 |
| 2025-10-02 | 41.15 | $41.23 | 260137 |
| 2025-10-01 | 41.19 | $40.95 | 282323 |
| 2025-09-30 | 41.25 | $41.00 | 389129 |
| 2025-09-29 | 41.32 | $40.53 | 276300 |
| 2025-09-26 | 41.44 | $40.20 | 199900 |
| 2025-09-25 | 41.60 | $39.71 | 302937 |
| 2025-09-24 | 41.83 | $40.46 | 257843 |
| 2025-09-23 | 41.99 | $40.75 | 304300 |
| 2025-09-22 | 42.14 | $40.88 | 385700 |
| 2025-09-19 | 42.30 | $41.02 | 1.4M |
| 2025-09-18 | 42.44 | $42.77 | 488129 |
| 2025-09-17 | 42.41 | $42.24 | 371411 |
| 2025-09-16 | 42.44 | $42.12 | 267713 |
| 2025-09-15 | 42.47 | $42.49 | 366106 |
| 2025-09-12 | 42.47 | $42.67 | 390853 |
| 2025-09-11 | 42.45 | $43.29 | 359300 |
| 2025-09-10 | 42.37 | $42.33 | 852123 |
| 2025-09-09 | 42.37 | $41.13 | 368939 |
| 2025-09-08 | 42.49 | $42.43 | 335000 |
| 2025-09-05 | 42.47 | $42.69 | 414500 |
| 2025-09-04 | 42.42 | $42.37 | 277300 |
| 2025-09-03 | 42.39 | $41.92 | 273600 |
| 2025-09-02 | 42.39 | $41.94 | 213228 |
| 2025-08-29 | 42.37 | $42.34 | 257600 |
| 2025-08-28 | 42.29 | $42.88 | 276800 |
| 2025-08-27 | 42.14 | $42.79 | 208031 |
| 2025-08-26 | 41.98 | $42.94 | 290623 |
| 2025-08-25 | 41.78 | $43.54 | 370800 |
| 2025-08-22 | 41.50 | $43.71 | 330223 |
| 2025-08-21 | 41.18 | $41.91 | 215805 |
| 2025-08-20 | 41.01 | $41.93 | 390412 |
| 2025-08-19 | 40.81 | $42.57 | 307433 |
| 2025-08-18 | 40.53 | $42.41 | 352100 |
| 2025-08-15 | 40.25 | $41.76 | 521800 |
| 2025-08-14 | 40.00 | $41.78 | 460017 |
| 2025-08-13 | 39.74 | $43.01 | 342221 |
| 2025-08-12 | 39.33 | $41.78 | 495247 |
| 2025-08-11 | 39.02 | $40.53 | 308000 |
| 2025-08-08 | 38.82 | $40.28 | 406101 |
| 2025-08-07 | 38.62 | $40.46 | 352200 |
| 2025-08-06 | 38.40 | $40.16 | 472700 |
| 2025-08-05 | 38.19 | $39.79 | 432619 |
| 2025-08-04 | 38.01 | $38.35 | 345736 |
| 2025-08-01 | 37.96 | $37.51 | 471400 |
| 2025-07-31 | 38.00 | $38.51 | 394200 |
| 2025-07-30 | 37.94 | $38.50 | 410900 |
| 2025-07-29 | 37.88 | $38.53 | 420300 |
| 2025-07-28 | 37.83 | $38.61 | 363900 |
| 2025-07-25 | 37.79 | $38.37 | 272500 |
| 2025-07-24 | 37.80 | $37.49 | 327200 |
| 2025-07-23 | 37.92 | $37.72 | 246500 |
| 2025-07-22 | 38.04 | $37.22 | 378122 |
| 2025-07-21 | 38.24 | $37.02 | 312276 |
| 2025-07-18 | 38.49 | $38.36 | 493912 |
| 2025-07-17 | 38.62 | $38.56 | 525769 |
| 2025-07-16 | 38.75 | $37.28 | 439200 |
| 2025-07-15 | 39.03 | $36.95 | 382123 |
| 2025-07-14 | 39.36 | $37.37 | 481500 |
| 2025-07-11 | 39.68 | $37.64 | 462025 |
| 2025-07-10 | 40.01 | $38.11 | 356910 |
| 2025-07-09 | 40.31 | $37.97 | 568552 |
| 2025-07-08 | 40.65 | $37.92 | 578600 |
| 2025-07-07 | 41.02 | $37.70 | 1.3M |
| 2025-07-03 | 41.43 | $38.05 | 551100 |
| 2025-07-02 | 41.84 | $37.99 | 1.1M |
| 2025-07-01 | 42.27 | $39.56 | 699700 |
| 2025-06-30 | 42.57 | $40.56 | 817126 |
| 2025-06-27 | 42.78 | $41.53 | 1.1M |
| 2025-06-26 | 42.91 | $44.14 | 777100 |
| 2025-06-25 | 42.78 | $43.18 | 437700 |
| 2025-06-24 | 42.74 | $43.36 | 172200 |
| 2025-06-23 | 42.69 | $43.10 | 224424 |
| 2025-06-20 | 42.66 | $42.22 | 453700 |
| 2025-06-18 | 42.72 | $41.93 | 194840 |
| 2025-06-17 | 42.83 | $42.12 | 191730 |
| 2025-06-16 | 42.93 | $42.66 | 228441 |
| 2025-06-13 | 42.99 | $42.17 | 214800 |
| 2025-06-12 | 43.11 | $42.81 | 169512 |
| 2025-06-11 | 43.19 | $43.19 | 297717 |
| 2025-06-10 | 43.24 | $43.38 | 211138 |
| 2025-06-09 | 43.29 | $43.45 | 544700 |
| 2025-06-06 | 43.32 | $43.00 | 271728 |
| 2025-06-05 | 43.40 | $42.85 | 239708 |
| 2025-06-04 | 43.49 | $42.72 | 184411 |
| 2025-06-03 | 43.59 | $42.69 | 218305 |
| 2025-06-02 | 43.69 | $42.26 | 148918 |
| 2025-05-30 | 43.82 | $42.88 | 279900 |
| 2025-05-29 | 43.89 | $43.14 | 147800 |
| 2025-05-28 | 43.92 | $42.93 | 143112 |
| 2025-05-27 | 43.96 | $43.77 | 159842 |
| 2025-05-23 | 43.90 | $42.54 | 180926 |
| 2025-05-22 | 43.94 | $43.09 | 152604 |
| 2025-05-21 | 43.92 | $43.76 | 161100 |
| 2025-05-20 | 43.82 | $45.02 | 108800 |
| 2025-05-19 | 43.56 | $45.34 | 157812 |
| 2025-05-16 | 43.23 | $45.40 | 224000 |
| 2025-05-15 | 42.86 | $45.10 | 202004 |
| 2025-05-14 | 42.50 | $45.36 | 132621 |
| 2025-05-13 | 42.08 | $46.08 | 182142 |
| 2025-05-12 | 41.56 | $45.51 | 293800 |
| 2025-05-09 | 41.07 | $43.39 | 202901 |
| 2025-05-08 | 40.77 | $43.23 | 214700 |
| 2025-05-07 | 40.46 | $41.69 | 239708 |
| 2025-05-06 | 40.29 | $41.67 | 249822 |
| 2025-05-05 | 40.10 | $42.05 | 283500 |
| 2025-05-02 | 39.86 | $41.90 | 158605 |
| 2025-05-01 | 39.65 | $40.65 | 218808 |
| 2025-04-30 | 39.57 | $40.37 | 243412 |
| 2025-04-29 | 39.55 | $40.47 | 193709 |
| 2025-04-28 | 39.54 | $40.10 | 218400 |
| 2025-04-25 | 39.59 | $40.23 | 197110 |
| 2025-04-24 | 39.66 | $40.13 | 266717 |
| 2025-04-23 | 39.76 | $39.07 | 314600 |
| 2025-04-22 | 40.00 | $38.40 | 416733 |
| 2025-04-21 | 40.32 | $37.39 | 283733 |
| 2025-04-17 | 40.77 | $38.50 | 342000 |
| 2025-04-16 | 41.13 | $38.67 | 304834 |
| 2025-04-15 | 41.50 | $39.68 | 271100 |
| 2025-04-14 | 41.79 | $40.05 | 308944 |
| 2025-04-11 | 42.07 | $39.99 | 331100 |
| 2025-04-10 | 42.36 | $39.33 | 318200 |
| 2025-04-09 | 42.74 | $40.70 | 589800 |
| 2025-04-08 | 43.00 | $37.47 | 576700 |
| 2025-04-07 | 43.60 | $38.69 | 680700 |
| 2025-04-04 | 44.12 | $39.67 | 513900 |
| 2025-04-03 | 44.58 | $42.45 | 314552 |
| 2025-04-02 | 44.78 | $46.07 | 326009 |
| 2025-04-01 | 44.63 | $46.15 | 318945 |
| 2025-03-31 | 44.45 | $44.86 | 537200 |
| 2025-03-28 | 44.41 | $44.80 | 218500 |
| 2025-03-27 | 44.37 | $46.22 | 402700 |
| 2025-03-26 | 44.19 | $45.51 | 381900 |
| 2025-03-25 | 44.09 | $47.02 | 693800 |
| 2025-03-24 | 43.83 | $43.38 | 528757 |
| 2025-03-21 | 43.93 | $42.25 | 820909 |
| 2025-03-20 | 44.15 | $43.34 | 301344 |
| 2025-03-19 | 44.29 | $43.55 | 538805 |
| 2025-03-18 | 44.42 | $43.02 | 302007 |
| 2025-03-17 | 44.62 | $43.81 | 301900 |
| 2025-03-14 | 44.76 | $43.96 | 273139 |
| 2025-03-13 | 44.89 | $42.54 | 247700 |
| 2025-03-12 | 45.16 | $44.05 | 277025 |
| 2025-03-11 | 45.30 | $44.95 | 386039 |
| 2025-03-10 | 45.36 | $45.08 | 428100 |
| 2025-03-07 | 45.41 | $45.76 | 242409 |
| 2025-03-06 | 45.39 | $45.02 | 395200 |
| 2025-03-05 | 45.44 | $44.07 | 311500 |
| 2025-03-04 | 45.60 | $43.86 | 344532 |
| 2025-03-03 | 45.77 | $44.75 | 375825 |
| 2025-02-28 | 45.87 | $46.27 | 484700 |
| 2025-02-27 | 45.81 | $45.33 | 307806 |
| 2025-02-26 | 45.84 | $45.42 | 410500 |
| 2025-02-25 | 45.85 | $46.22 | 518646 |
| 2025-02-24 | 45.77 | $45.27 | 587248 |
| 2025-02-21 | 45.77 | $45.46 | 504901 |
| 2025-02-20 | 45.76 | $46.72 | 308691 |
| 2025-02-19 | 45.61 | $47.26 | 266000 |
| 2025-02-18 | 45.41 | $46.98 | 260317 |
| 2025-02-14 | 45.22 | $46.14 | 265000 |
| 2025-02-13 | 45.09 | $45.30 | 239500 |
| 2025-02-12 | 45.04 | $44.69 | 338402 |
| 2025-02-11 | 45.03 | $45.82 | 200800 |
| 2025-02-10 | 44.89 | $45.60 | 184100 |
| 2025-02-07 | 44.75 | $45.44 | 227800 |
| 2025-02-06 | 44.61 | $45.73 | 433900 |
| 2025-02-05 | 44.41 | $45.65 | 176500 |
| 2025-02-04 | 44.21 | $45.30 | 199401 |
| 2025-02-03 | 44.01 | $45.28 | 381320 |
| 2025-01-31 | 43.79 | $45.19 | 458719 |
| 2025-01-30 | 43.56 | $44.91 | 316000 |
| 2025-01-29 | 43.34 | $43.51 | 215100 |
| 2025-01-28 | 43.25 | $43.77 | 180000 |
| 2025-01-27 | 43.12 | $43.67 | 301400 |
| 2025-01-24 | 42.99 | $44.16 | 266019 |
| 2025-01-23 | 42.81 | $44.73 | 264736 |
| 2025-01-22 | 42.57 | $45.01 | 254200 |
| 2025-01-21 | 42.31 | $45.32 | 340737 |
| 2025-01-17 | 42.02 | $44.28 | 228239 |
| 2025-01-16 | 41.84 | $43.45 | 269300 |
| 2025-01-15 | 41.77 | $42.51 | 285405 |
| 2025-01-14 | 41.82 | $42.43 | 481935 |
| 2025-01-13 | 41.90 | $41.66 | 279730 |
| 2025-01-10 | 42.09 | $40.94 | 386725 |
| 2025-01-08 | 42.39 | $41.20 | 396044 |
| 2025-01-07 | 42.69 | $40.83 | 355749 |
| 2025-01-06 | 43.05 | $41.09 | 381343 |
| 2025-01-03 | 43.42 | $40.82 | 303600 |
| 2025-01-02 | 43.86 | $40.26 | 232365 |
| 2024-12-31 | 44.38 | $41.09 | 303033 |
| 2024-12-30 | 44.87 | $41.39 | 263915 |
| 2024-12-27 | 45.36 | $41.38 | 274202 |
| 2024-12-26 | 45.88 | $42.17 | 244226 |
| 2024-12-24 | 46.36 | $42.39 | 112140 |
| 2024-12-23 | 46.85 | $42.41 | 475622 |
| 2024-12-20 | 47.36 | $44.16 | 1.6M |
| 2024-12-19 | 47.73 | $44.87 | 872900 |
| 2024-12-18 | 48.04 | $46.01 | 394989 |
| 2024-12-17 | 48.25 | $47.35 | 410800 |
| 2024-12-16 | 48.34 | $48.80 | 380921 |
| 2024-12-13 | 48.27 | $48.84 | 370600 |
| 2024-12-12 | 48.20 | $48.52 | 204000 |
| 2024-12-11 | 48.16 | $48.85 | 356139 |
| 2024-12-10 | 48.10 | $47.98 | 349600 |
| 2024-12-09 | 48.13 | $47.84 | 335100 |
| 2024-12-06 | 48.20 | $47.14 | 261900 |
| 2024-12-05 | 48.34 | $47.47 | 248100 |
| 2024-12-04 | 48.47 | $48.89 | 200800 |
| 2024-12-03 | 48.46 | $48.24 | 247400 |
| 2024-12-02 | 48.49 | $49.21 | 374220 |
| 2024-11-29 | 48.41 | $48.26 | 278932 |
| 2024-11-27 | 48.40 | $47.83 | 305700 |
| 2024-11-26 | 48.41 | $48.48 | 486018 |
| 2024-11-25 | 48.34 | $49.22 | 484826 |
| 2024-11-22 | 48.18 | $48.74 | 312600 |
| 2024-11-21 | 48.05 | $47.89 | 227429 |
| 2024-11-20 | 47.98 | $47.52 | 182700 |
| 2024-11-19 | 47.92 | $47.11 | 391900 |
| 2024-11-18 | 47.89 | $47.25 | 341300 |
| 2024-11-15 | 47.82 | $47.56 | 300200 |
| 2024-11-14 | 47.72 | $48.11 | 368600 |
| 2024-11-13 | 47.54 | $48.77 | 375408 |
| 2024-11-12 | 47.27 | $49.73 | 373100 |
| 2024-11-11 | 46.88 | $51.57 | 337949 |
| 2024-11-08 | 46.28 | $50.90 | 375516 |
| 2024-11-07 | 45.71 | $50.64 | 401336 |
| 2024-11-06 | 45.13 | $51.00 | 708905 |
| 2024-11-05 | 44.47 | $46.73 | 232010 |
| 2024-11-04 | 44.20 | $45.44 | 429600 |
| 2024-11-01 | 44.03 | $44.26 | 310600 |
| 2024-10-31 | 43.97 | $44.12 | 449400 |
| 2024-10-30 | 43.92 | $43.91 | 324000 |
| 2024-10-29 | 43.87 | $44.64 | 311113 |
| 2024-10-28 | 43.74 | $44.81 | 328200 |
| 2024-10-25 | 43.58 | $44.77 | 380110 |
| 2024-10-24 | 43.40 | $43.74 | 337034 |
| 2024-10-23 | 43.32 | $43.49 | 318405 |
| 2024-10-22 | 43.26 | $43.71 | 548088 |
| 2024-10-21 | 43.17 | $44.21 | 547814 |
| 2024-10-18 | 43.01 | $44.03 | 768412 |
| 2024-10-17 | 42.87 | $44.58 | 537432 |
| 2024-10-16 | 42.66 | $43.06 | 968500 |
| 2024-10-15 | 42.59 | $43.53 | 487336 |
| 2024-10-14 | 42.46 | $43.91 | 326000 |
| 2024-10-11 | 42.29 | $43.73 | 227515 |
| 2024-10-10 | 42.12 | $42.52 | 325300 |
| 2024-10-09 | 42.05 | $42.29 | 282100 |
| 2024-10-08 | 42.00 | $42.29 | 280847 |
| 2024-10-07 | 41.92 | $42.73 | 277400 |
| 2024-10-04 | 41.80 | $42.66 | 233100 |
| 2024-10-03 | 41.66 | $41.60 | 336500 |
| 2024-10-02 | 41.61 | $41.78 | 249530 |
| 2024-10-01 | 41.54 | $41.88 | 278800 |
| 2024-09-30 | 41.45 | $41.89 | 260133 |
| 2024-09-27 | 41.35 | $41.86 | 248242 |
| 2024-09-26 | 41.25 | $41.71 | 308000 |
| 2024-09-25 | 41.16 | $42.51 | 317400 |
| 2024-09-24 | 40.98 | $41.97 | 260634 |
| 2024-09-23 | 40.86 | $41.72 | 191312 |
| 2024-09-20 | 40.74 | $41.92 | 962413 |
| 2024-09-19 | 40.61 | $42.01 | 267713 |
| 2024-09-18 | 40.45 | $41.46 | 366700 |
| 2024-09-17 | 40.34 | $41.55 | 287600 |
| 2024-09-16 | 40.21 | $41.57 | 166800 |
| 2024-09-13 | 40.08 | $41.21 | 169936 |
| 2024-09-12 | 39.97 | $40.19 | 143800 |
| 2024-09-11 | 39.96 | $39.51 | 207100 |
| 2024-09-10 | 40.02 | $39.10 | 329023 |
| 2024-09-09 | 40.12 | $39.30 | 459438 |
| 2024-09-06 | 40.20 | $39.17 | 214300 |
| 2024-09-05 | 40.31 | $39.93 | 241446 |
| 2024-09-04 | 40.33 | $39.92 | 262826 |
| 2024-09-03 | 40.36 | $39.87 | 287935 |
| 2024-08-30 | 40.37 | $41.24 | 339141 |
| 2024-08-29 | 40.25 | $40.71 | 347047 |
| 2024-08-28 | 40.17 | $40.31 | 169242 |
| 2024-08-27 | 40.12 | $40.65 | 157700 |
| 2024-08-26 | 40.04 | $40.84 | 137000 |
| 2024-08-23 | 39.94 | $40.71 | 167900 |
| 2024-08-22 | 39.85 | $40.05 | 89800 |
| 2024-08-21 | 39.83 | $40.14 | 125034 |
| 2024-08-20 | 39.79 | $39.76 | 155900 |
| 2024-08-19 | 39.80 | $40.27 | 149446 |
| 2024-08-16 | 39.76 | $40.21 | 213408 |
| 2024-08-15 | 39.72 | $40.19 | 207251 |
| 2024-08-14 | 39.69 | $39.67 | 151544 |
| 2024-08-13 | 39.70 | $40.15 | 264700 |
| 2024-08-12 | 39.69 | $39.97 | 157700 |
| 2024-08-09 | 39.68 | $40.31 | 151342 |
| 2024-08-08 | 39.64 | $40.16 | 160400 |
| 2024-08-07 | 39.61 | $39.22 | 332345 |
| 2024-08-06 | 39.66 | $38.52 | 188904 |
| 2024-08-05 | 39.78 | $38.02 | 336600 |
| 2024-08-02 | 39.94 | $38.70 | 288410 |
| 2024-08-01 | 40.03 | $39.29 | 487300 |
| 2024-07-31 | 40.07 | $40.20 | 483910 |
| 2024-07-30 | 40.01 | $39.74 | 272600 |
| 2024-07-29 | 39.98 | $40.09 | 194634 |
| 2024-07-26 | 39.91 | $40.77 | 237848 |
| 2024-07-25 | 39.76 | $40.21 | 313700 |
| 2024-07-24 | 39.66 | $40.07 | 239942 |
| 2024-07-23 | 39.56 | $40.91 | 233700 |
| 2024-07-22 | 39.36 | $40.35 | 175911 |
| 2024-07-19 | 39.21 | $39.83 | 321618 |
| 2024-07-18 | 39.11 | $40.21 | 206100 |
| 2024-07-17 | 38.96 | $40.73 | 347919 |
| 2024-07-16 | 38.74 | $41.76 | 357230 |
| 2024-07-15 | 38.41 | $39.99 | 288609 |
| 2024-07-12 | 38.25 | $38.81 | 256700 |
| 2024-07-11 | 38.19 | $38.86 | 314541 |
| 2024-07-10 | 38.13 | $38.01 | 269900 |
| 2024-07-09 | 38.15 | $37.78 | 283707 |
| 2024-07-08 | 38.18 | $38.33 | 230509 |
| 2024-07-05 | 38.17 | $38.28 | 215726 |
| 2024-07-03 | 38.16 | $38.40 | 120200 |
| 2024-07-02 | 38.15 | $38.06 | 268329 |
| 2024-07-01 | 38.16 | $37.56 | 307442 |
| 2024-06-28 | 38.23 | $38.18 | 804117 |
| 2024-06-27 | 38.25 | $38.04 | 441821 |
| 2024-06-26 | 38.28 | $38.16 | 714200 |
| 2024-06-25 | 38.29 | $37.44 | 1.2M |
| 2024-06-24 | 38.38 | $38.60 | 1.0M |
| 2024-06-21 | 38.35 | $38.50 | 806043 |
| 2024-06-20 | 38.34 | $38.56 | 357349 |
| 2024-06-18 | 38.31 | $38.54 | 297055 |
| 2024-06-17 | 38.29 | $38.22 | 249160 |
| 2024-06-14 | 38.29 | $37.89 | 408900 |
| 2024-06-13 | 38.32 | $38.65 | 215700 |
| 2024-06-12 | 38.28 | $38.64 | 194920 |
| 2024-06-11 | 38.23 | $37.86 | 179936 |
| 2024-06-10 | 38.26 | $37.96 | 248201 |
| 2024-06-07 | 38.27 | $37.87 | 223900 |
| 2024-06-06 | 38.30 | $38.34 | 286100 |
| 2024-06-05 | 38.28 | $38.83 | 169321 |
| 2024-06-04 | 38.20 | $38.17 | 269129 |
| 2024-06-03 | 38.19 | $38.60 | 303600 |
| 2024-05-31 | 38.12 | $39.32 | 471200 |
| 2024-05-30 | 37.98 | $38.77 | 231010 |
| 2024-05-29 | 37.87 | $37.69 | 200500 |
| 2024-05-28 | 37.85 | $37.91 | 176022 |
| 2024-05-24 | 37.80 | $38.24 | 120200 |
| 2024-05-23 | 37.72 | $37.94 | 172516 |
| 2024-05-22 | 37.65 | $38.31 | 209400 |
| 2024-05-21 | 37.54 | $38.43 | 247600 |
| 2024-05-20 | 37.40 | $37.89 | 212600 |
| 2024-05-17 | 37.31 | $37.71 | 317200 |
| 2024-05-16 | 37.22 | $37.59 | 144200 |
| 2024-05-15 | 37.12 | $37.75 | 150823 |
| 2024-05-14 | 37.00 | $37.39 | 219030 |
| 2024-05-13 | 36.90 | $37.60 | 226800 |
| 2024-05-10 | 36.76 | $38.65 | 270400 |
| 2024-05-09 | 36.51 | $37.54 | 191800 |
| 2024-05-08 | 36.36 | $37.53 | 202138 |
| 2024-05-07 | 36.19 | $37.86 | 280919 |
| 2024-05-06 | 35.98 | $37.57 | 217000 |
| 2024-05-03 | 35.79 | $36.83 | 209500 |
| 2024-05-02 | 35.66 | $36.48 | 246700 |
| 2024-05-01 | 35.55 | $35.49 | 379600 |
| 2024-04-30 | 35.54 | $35.63 | 373100 |
| 2024-04-29 | 35.51 | $36.34 | 190400 |
| 2024-04-26 | 35.41 | $36.14 | 237100 |
| 2024-04-25 | 35.32 | $36.03 | 308336 |
| 2024-04-24 | 35.25 | $36.17 | 237200 |
| 2024-04-23 | 35.15 | $36.04 | 285113 |
| 2024-04-22 | 35.07 | $35.24 | 251924 |
| 2024-04-19 | 35.06 | $35.02 | 411200 |
| 2024-04-18 | 35.07 | $34.75 | 453912 |
| 2024-04-17 | 35.11 | $34.75 | 301000 |
| 2024-04-16 | 35.14 | $34.92 | 346100 |
| 2024-04-15 | 35.16 | $35.06 | 440100 |
| 2024-04-12 | 35.17 | $35.04 | 247933 |
| 2024-04-11 | 35.16 | $35.32 | 184133 |
| 2024-04-10 | 35.12 | $34.97 | 250249 |
| 2024-04-09 | 35.10 | $35.22 | 183645 |
| 2024-04-08 | 35.05 | $35.45 | 121700 |
| 2024-04-05 | 34.96 | $35.19 | 226300 |
| 2024-04-04 | 34.90 | $34.83 | 264403 |
| 2024-04-03 | 34.86 | $34.95 | 233013 |
| 2024-04-02 | 34.79 | $34.91 | 480642 |
| 2024-04-01 | 34.72 | $35.50 | 260140 |
| 2024-03-28 | 34.58 | $35.66 | 362711 |
| 2024-03-27 | 34.42 | $35.49 | 271003 |
| 2024-03-26 | 34.26 | $35.39 | 323000 |
| 2024-03-25 | 34.11 | $35.25 | 308822 |
| 2024-03-22 | 33.96 | $35.15 | 408606 |
| 2024-03-21 | 33.81 | $34.77 | 863302 |
| 2024-03-20 | 33.70 | $35.11 | 451410 |
| 2024-03-19 | 33.54 | $34.68 | 970024 |
| 2024-03-18 | 33.42 | $34.38 | 309900 |
| 2024-03-15 | 33.32 | $34.30 | 804900 |
| 2024-03-14 | 33.22 | $33.00 | 214923 |
| 2024-03-13 | 33.24 | $33.21 | 172200 |
| 2024-03-12 | 33.24 | $33.19 | 177900 |
| 2024-03-11 | 33.23 | $33.15 | 111000 |
| 2024-03-08 | 33.21 | $33.59 | 122914 |
| 2024-03-07 | 33.13 | $33.35 | 149441 |
| 2024-03-06 | 33.07 | $32.97 | 160508 |
| 2024-03-05 | 33.05 | $32.32 | 150828 |
| 2024-03-04 | 33.07 | $32.77 | 250152 |
| 2024-03-01 | 33.05 | $33.05 | 294533 |
| 2024-02-29 | 33.00 | $33.71 | 225666 |
| 2024-02-28 | 32.87 | $33.59 | 147000 |
| 2024-02-27 | 32.75 | $33.80 | 173938 |
| 2024-02-26 | 32.60 | $33.69 | 143300 |
| 2024-02-23 | 32.44 | $33.69 | 139400 |
| 2024-02-22 | 32.28 | $33.87 | 229200 |
| 2024-02-21 | 32.09 | $33.17 | 207811 |
| 2024-02-20 | 31.96 | $33.11 | 293044 |
| 2024-02-16 | 31.82 | $33.31 | 327500 |
| 2024-02-15 | 31.64 | $32.57 | 401007 |
| 2024-02-14 | 31.52 | $32.61 | 353600 |
| 2024-02-13 | 31.38 | $31.37 | 453824 |
| 2024-02-12 | 31.35 | $31.45 | 417826 |
| 2024-02-09 | 31.30 | $30.84 | 323708 |
| 2024-02-08 | 31.30 | $31.38 | 199912 |
| 2024-02-07 | 31.24 | $31.37 | 158500 |
| 2024-02-06 | 31.17 | $31.70 | 157200 |
| 2024-02-05 | 31.05 | $31.28 | 154335 |
| 2024-02-02 | 30.96 | $31.74 | 191201 |
| 2024-02-01 | 30.82 | $31.49 | 197943 |
| 2024-01-31 | 30.69 | $31.23 | 279100 |
| 2024-01-30 | 30.58 | $32.09 | 289500 |
| 2024-01-29 | 30.39 | $31.91 | 165100 |
| 2024-01-26 | 30.21 | $31.70 | 301997 |
| 2024-01-25 | 30.05 | $31.81 | 301226 |
| 2024-01-24 | 29.89 | $31.23 | 286712 |
| 2024-01-23 | 29.79 | $31.02 | 358400 |
| 2024-01-22 | 29.71 | $30.28 | 257400 |
| 2024-01-19 | 29.71 | $29.94 | 185833 |
| 2024-01-18 | 29.74 | $29.68 | 196394 |
| 2024-01-17 | 29.80 | $29.37 | 144800 |
| 2024-01-16 | 29.89 | $29.30 | 136830 |
| 2024-01-12 | 29.98 | $29.30 | 142432 |
| 2024-01-11 | 30.08 | $29.37 | 271300 |
| 2024-01-10 | 30.16 | $29.13 | 203011 |
| 2024-01-09 | 30.26 | $28.87 | 173513 |
| 2024-01-08 | 30.39 | $28.85 | 221000 |
| 2024-01-05 | 30.52 | $28.71 | 217757 |
| 2024-01-04 | 30.66 | $29.36 | 243206 |
| 2024-01-03 | 30.73 | $29.31 | 364000 |
| 2024-01-02 | 30.81 | $30.58 | 276113 |
| 2023-12-29 | 30.76 | $31.09 | 198531 |
| 2023-12-28 | 30.63 | $31.70 | 248100 |
| 2023-12-27 | 30.43 | $32.43 | 201400 |
| 2023-12-26 | 30.14 | $32.46 | 210328 |
| 2023-12-22 | 29.82 | $32.80 | 305200 |
| 2023-12-21 | 29.44 | $32.07 | 471701 |
| 2023-12-20 | 29.12 | $30.92 | 841028 |
| 2023-12-19 | 28.88 | $30.28 | 368900 |
| 2023-12-18 | 28.70 | $29.75 | 370400 |
| 2023-12-15 | 28.57 | $29.60 | 1.2M |
| 2023-12-14 | 28.44 | $29.48 | 343643 |
| 2023-12-13 | 28.32 | $29.05 | 385400 |
| 2023-12-12 | 28.24 | $28.41 | 380800 |
| 2023-12-11 | 28.22 | $28.58 | 263200 |
| 2023-12-08 | 28.18 | $28.48 | 216441 |
| 2023-12-07 | 28.15 | $28.57 | 316507 |
| 2023-12-06 | 28.11 | $28.63 | 382503 |
| 2023-12-05 | 28.06 | $28.70 | 418026 |
| 2023-12-04 | 28.00 | $29.00 | 382100 |
| 2023-12-01 | 27.90 | $28.15 | 276649 |
| 2023-11-30 | 27.89 | $27.30 | 387000 |
| 2023-11-29 | 27.96 | $27.25 | 325600 |
| 2023-11-28 | 28.05 | $27.08 | 219012 |
| 2023-11-27 | 28.15 | $27.82 | 573000 |
| 2023-11-24 | 28.19 | $27.96 | 79309 |
| 2023-11-22 | 28.22 | $27.85 | 141245 |
| 2023-11-21 | 28.26 | $27.78 | 183500 |
| 2023-11-20 | 28.31 | $28.23 | 203403 |
| 2023-11-17 | 28.32 | $28.40 | 632600 |
| 2023-11-16 | 28.32 | $28.31 | 291545 |
| 2023-11-15 | 28.32 | $28.63 | 614648 |
| 2023-11-14 | 28.30 | $29.14 | 547700 |
| 2023-11-13 | 28.22 | $28.40 | 316041 |
| 2023-11-10 | 28.21 | $28.03 | 365800 |
| 2023-11-09 | 28.23 | $27.97 | 265100 |
| 2023-11-08 | 28.24 | $27.91 | 197600 |
| 2023-11-07 | 28.25 | $27.99 | 280400 |
| 2023-11-06 | 28.25 | $27.99 | 275000 |
| 2023-11-03 | 28.24 | $28.06 | 433900 |
| 2023-11-02 | 28.22 | $28.18 | 692500 |
| 2023-11-01 | 28.19 | $28.25 | 267709 |
| 2023-10-31 | 28.14 | $28.30 | 347900 |
| 2023-10-30 | 28.08 | $28.51 | 227500 |
| 2023-10-27 | 27.99 | $28.43 | 261847 |
| 2023-10-26 | 27.90 | $28.90 | 486751 |
| 2023-10-25 | 27.75 | $28.84 | 971200 |
| 2023-10-24 | 27.61 | $28.25 | 302100 |
| 2023-10-23 | 27.51 | $28.28 | 443047 |
| 2023-10-20 | 27.39 | $28.12 | 399019 |
| 2023-10-19 | 27.29 | $28.75 | 611500 |
| 2023-10-18 | 27.11 | $29.00 | 863400 |
| 2023-10-17 | 26.90 | $29.75 | 1.1M |
| 2023-10-16 | 26.60 | $25.99 | 237594 |
| 2023-10-13 | 26.66 | $25.90 | 299400 |
| 2023-10-12 | 26.74 | $26.34 | 314019 |
| 2023-10-11 | 26.79 | $27.09 | 284000 |
| 2023-10-10 | 26.76 | $26.71 | 936300 |
| 2023-10-09 | 26.78 | $26.76 | 334300 |
| 2023-10-06 | 26.79 | $26.56 | 436019 |
| 2023-10-05 | 26.82 | $27.15 | 274815 |
| 2023-10-04 | 26.79 | $27.34 | 316407 |
| 2023-10-03 | 26.73 | $26.70 | 205529 |
| 2023-10-02 | 26.73 | $26.78 | 253810 |
| 2023-09-29 | 26.72 | $26.43 | 246215 |
| 2023-09-28 | 26.74 | $27.01 | 306926 |
| 2023-09-27 | 26.70 | $26.97 | 168600 |
| 2023-09-26 | 26.67 | $26.05 | 232438 |
| 2023-09-25 | 26.73 | $26.57 | 167032 |
| 2023-09-22 | 26.73 | $26.21 | 181500 |
| 2023-09-21 | 26.77 | $26.34 | 144525 |
| 2023-09-20 | 26.79 | $26.49 | 159435 |
| 2023-09-19 | 26.79 | $26.93 | 192500 |
| 2023-09-18 | 26.74 | $27.08 | 201700 |
| 2023-09-15 | 26.68 | $27.24 | 1.4M |
| 2023-09-14 | 26.58 | $28.21 | 350839 |
| 2023-09-13 | 26.39 | $27.22 | 1.5M |
| 2023-09-12 | 26.29 | $27.27 | 370500 |
| 2023-09-11 | 26.17 | $27.10 | 257617 |
| 2023-09-08 | 26.07 | $26.55 | 298139 |
| 2023-09-07 | 26.03 | $25.99 | 323039 |
| 2023-09-06 | 26.04 | $25.82 | 245400 |
| 2023-09-05 | 26.07 | $25.26 | 243900 |
| 2023-09-01 | 26.16 | $26.35 | 237837 |
| 2023-08-31 | 26.16 | $26.20 | 289200 |
| 2023-08-30 | 26.17 | $26.97 | 158800 |
| 2023-08-29 | 26.11 | $26.47 | 158900 |
| 2023-08-28 | 26.11 | $26.23 | 169921 |
| 2023-08-25 | 26.14 | $26.25 | 166000 |
| 2023-08-24 | 26.16 | $25.85 | 196834 |
| 2023-08-23 | 26.23 | $25.64 | 534132 |
| 2023-08-22 | 26.32 | $25.62 | 180407 |
| 2023-08-21 | 26.43 | $25.52 | 214500 |
| 2023-08-18 | 26.55 | $25.76 | 345711 |
| 2023-08-17 | 26.66 | $25.43 | 191700 |
| 2023-08-16 | 26.81 | $26.04 | 199020 |
| 2023-08-15 | 26.91 | $26.23 | 161043 |
| 2023-08-14 | 27.00 | $26.35 | 192700 |
| 2023-08-11 | 27.09 | $26.48 | 192226 |
| 2023-08-10 | 27.16 | $26.46 | 280945 |
| 2023-08-09 | 27.24 | $26.97 | 146323 |
| 2023-08-08 | 27.26 | $27.04 | 204401 |
| 2023-08-07 | 27.29 | $27.28 | 180232 |
| 2023-08-04 | 27.28 | $27.27 | 190900 |
| 2023-08-03 | 27.27 | $27.02 | 133000 |
| 2023-08-02 | 27.29 | $27.45 | 188800 |
| 2023-08-01 | 27.25 | $27.73 | 394023 |
| 2023-07-31 | 27.19 | $27.48 | 305900 |
| 2023-07-28 | 27.14 | $26.80 | 222500 |
| 2023-07-27 | 27.17 | $26.58 | 306600 |
| 2023-07-26 | 27.21 | $27.10 | 159000 |
| 2023-07-25 | 27.21 | $27.19 | 164410 |
| 2023-07-24 | 27.19 | $27.46 | 171622 |
| 2023-07-21 | 27.13 | $27.50 | 192924 |
| 2023-07-20 | 27.08 | $28.11 | 227419 |
| 2023-07-19 | 26.96 | $27.85 | 236300 |
| 2023-07-18 | 26.87 | $27.41 | 186126 |
| 2023-07-17 | 26.82 | $27.42 | 217400 |
| 2023-07-14 | 26.77 | $26.83 | 217700 |
| 2023-07-13 | 26.77 | $26.89 | 309717 |
| 2023-07-12 | 26.77 | $26.95 | 266600 |
| 2023-07-11 | 26.76 | $26.93 | 294000 |
| 2023-07-10 | 26.76 | $26.67 | 302046 |
| 2023-07-07 | 26.80 | $26.29 | 391500 |
| 2023-07-06 | 26.87 | $26.38 | 366243 |
| 2023-07-05 | 26.94 | $26.37 | 332300 |
| 2023-07-03 | 27.02 | $26.82 | 281124 |
| 2023-06-30 | 27.05 | $27.00 | 566466 |
| 2023-06-29 | 27.05 | $27.12 | 551248 |
| 2023-06-28 | 27.04 | $26.75 | 243900 |
| 2023-06-27 | 27.06 | $26.67 | 339800 |
| 2023-06-26 | 27.08 | $26.49 | 432308 |
| 2023-06-23 | 27.12 | $25.72 | 769500 |
| 2023-06-22 | 27.23 | $27.98 | 549218 |
| 2023-06-21 | 27.11 | $27.21 | 270355 |
| 2023-06-20 | 27.06 | $27.48 | 208900 |
| 2023-06-16 | 26.98 | $27.42 | 640618 |
| 2023-06-15 | 26.89 | $27.16 | 242848 |
| 2023-06-14 | 26.81 | $26.90 | 271800 |
| 2023-06-13 | 26.75 | $27.22 | 337600 |
| 2023-06-12 | 26.65 | $27.68 | 185400 |
| 2023-06-09 | 26.48 | $27.58 | 133800 |
| 2023-06-08 | 26.31 | $27.78 | 172113 |
| 2023-06-07 | 26.09 | $27.98 | 290124 |
| 2023-06-06 | 25.84 | $27.21 | 204400 |
| 2023-06-05 | 25.64 | $26.31 | 229657 |
| 2023-06-02 | 25.52 | $27.17 | 238149 |
| 2023-06-01 | 25.29 | $25.52 | 189113 |
| 2023-05-31 | 25.22 | $25.42 | 241622 |
| 2023-05-30 | 25.14 | $26.16 | 174907 |
| 2023-05-26 | 24.98 | $26.10 | 144248 |
| 2023-05-25 | 24.82 | $25.86 | 184914 |
| 2023-05-24 | 24.67 | $25.43 | 192600 |
| 2023-05-23 | 24.56 | $25.54 | 262939 |
| 2023-05-22 | 24.42 | $25.49 | 260248 |
| 2023-05-19 | 24.29 | $25.54 | 175912 |
| 2023-05-18 | 24.15 | $25.47 | 221331 |
| 2023-05-17 | 24.02 | $25.21 | 261738 |
| 2023-05-16 | 23.90 | $24.42 | 230307 |
| 2023-05-15 | 23.87 | $24.47 | 232724 |
| 2023-05-12 | 23.82 | $24.10 | 246651 |
| 2023-05-11 | 23.82 | $23.66 | 366604 |
| 2023-05-10 | 23.86 | $23.69 | 362400 |
| 2023-05-09 | 23.89 | $23.68 | 255000 |
| 2023-05-08 | 23.93 | $23.66 | 216600 |
| 2023-05-05 | 23.98 | $23.69 | 364722 |
| 2023-05-04 | 24.02 | $23.13 | 344800 |
| 2023-05-03 | 24.12 | $23.66 | 263838 |
| 2023-05-02 | 24.17 | $23.55 | 214100 |
| 2023-05-01 | 24.25 | $23.88 | 94723 |
| 2023-04-28 | 24.30 | $23.76 | 268800 |
| 2023-04-27 | 24.38 | $23.94 | 174500 |
| 2023-04-26 | 24.44 | $23.39 | 175000 |
| 2023-04-25 | 24.57 | $24.30 | 229313 |
| 2023-04-24 | 24.62 | $25.04 | 164223 |
| 2023-04-21 | 24.60 | $24.84 | 194546 |
| 2023-04-20 | 24.61 | $24.77 | 231000 |
| 2023-04-19 | 24.64 | $24.70 | 205237 |
| 2023-04-18 | 24.68 | $24.82 | 249720 |
| 2023-04-17 | 24.73 | $24.44 | 152800 |
| 2023-04-14 | 24.82 | $24.07 | 144610 |
| 2023-04-13 | 24.97 | $24.16 | 170544 |
| 2023-04-12 | 25.12 | $24.01 | 124830 |
| 2023-04-11 | 25.30 | $23.98 | 284600 |
| 2023-04-10 | 25.50 | $24.21 | 368836 |
| 2023-04-06 | 25.70 | $23.86 | 238200 |
| 2023-04-05 | 25.94 | $24.36 | 260800 |
| 2023-04-04 | 26.16 | $25.17 | 475637 |
| 2023-04-03 | 26.30 | $25.48 | 246208 |
| 2023-03-31 | 26.43 | $25.50 | 464600 |
| 2023-03-30 | 26.58 | $24.89 | 300334 |
| 2023-03-29 | 26.79 | $25.78 | 205300 |
| 2023-03-28 | 26.93 | $26.33 | 341712 |
| 2023-03-27 | 27.02 | $26.17 | 268241 |
| 2023-03-24 | 27.13 | $26.22 | 274610 |
| 2023-03-23 | 27.24 | $26.40 | 518500 |
| 2023-03-22 | 27.33 | $25.93 | 1.6M |
| 2023-03-21 | 27.47 | $27.69 | 404825 |
| 2023-03-20 | 27.43 | $27.36 | 239742 |
| 2023-03-17 | 27.43 | $26.80 | 1.0M |
| 2023-03-16 | 27.48 | $27.67 | 401400 |
| 2023-03-15 | 27.43 | $26.92 | 509000 |
| 2023-03-14 | 27.46 | $28.10 | 425800 |
| 2023-03-13 | 27.37 | $27.15 | 417100 |
| 2023-03-10 | 27.37 | $27.10 | 915942 |
| 2023-03-09 | 27.37 | $27.60 | 542100 |
| 2023-03-08 | 27.32 | $27.86 | 309700 |
| 2023-03-07 | 27.24 | $27.70 | 374200 |
| 2023-03-06 | 27.18 | $27.72 | 481909 |
| 2023-03-03 | 27.11 | $28.46 | 181831 |
| 2023-03-02 | 26.97 | $28.29 | 505902 |
| 2023-03-01 | 26.84 | $27.43 | 273303 |
| 2023-02-28 | 26.79 | $26.93 | 349827 |
| 2023-02-27 | 26.77 | $26.77 | 170718 |
| 2023-02-24 | 26.77 | $26.73 | 174600 |
| 2023-02-23 | 26.77 | $26.75 | 184100 |
| 2023-02-22 | 26.75 | $26.83 | 475217 |
| 2023-02-21 | 26.72 | $26.52 | 285000 |
| 2023-02-17 | 26.71 | $27.02 | 235600 |
| 2023-02-16 | 26.63 | $26.57 | 227816 |
| 2023-02-15 | 26.59 | $26.32 | 560248 |
| 2023-02-14 | 26.56 | $26.39 | 383700 |
| 2023-02-13 | 26.53 | $26.94 | 177343 |
| 2023-02-10 | 26.43 | $26.77 | 321238 |
| 2023-02-09 | 26.34 | $26.56 | 221800 |
| 2023-02-08 | 26.26 | $27.01 | 283000 |
| 2023-02-07 | 26.14 | $27.14 | 360439 |
| 2023-02-06 | 25.99 | $27.48 | 299037 |
| 2023-02-03 | 25.80 | $27.60 | 301600 |
| 2023-02-02 | 25.59 | $27.40 | 203831 |
| 2023-02-01 | 25.39 | $26.88 | 293600 |
| 2023-01-31 | 25.23 | $26.54 | 396745 |
| 2023-01-30 | 25.10 | $25.73 | 167200 |
| 2023-01-27 | 25.04 | $25.86 | 165900 |
| 2023-01-26 | 24.97 | $25.35 | 186018 |
| 2023-01-25 | 24.95 | $25.12 | 282300 |
| 2023-01-24 | 24.95 | $24.78 | 229225 |
| 2023-01-23 | 24.98 | $24.13 | 186748 |
| 2023-01-20 | 25.09 | $24.13 | 363125 |
| 2023-01-19 | 25.19 | $24.38 | 223301 |
| 2023-01-18 | 25.26 | $24.65 | 201000 |
| 2023-01-17 | 25.31 | $25.10 | 169930 |
| 2023-01-13 | 25.30 | $25.40 | 180204 |
| 2023-01-12 | 25.26 | $25.43 | 282226 |
| 2023-01-11 | 25.20 | $25.57 | 171727 |
| 2023-01-10 | 25.12 | $25.22 | 245400 |
| 2023-01-09 | 25.07 | $25.09 | 206500 |
| 2023-01-06 | 25.02 | $25.43 | 248046 |
| 2023-01-05 | 24.93 | $25.33 | 245838 |
| 2023-01-04 | 24.85 | $25.50 | 301638 |
| 2023-01-03 | 24.74 | $25.33 | 236400 |
| 2022-12-30 | 24.65 | $25.45 | 184300 |
| 2022-12-29 | 24.55 | $25.62 | 240200 |
| 2022-12-28 | 24.42 | $25.18 | 213715 |
| 2022-12-27 | 24.34 | $25.74 | 263635 |
| 2022-12-23 | 24.19 | $25.28 | 257900 |
| 2022-12-22 | 24.08 | $25.26 | 438300 |
| 2022-12-21 | 23.98 | $25.09 | 689442 |
| 2022-12-20 | 23.89 | $23.95 | 272500 |
| 2022-12-19 | 23.91 | $23.80 | 444700 |
| 2022-12-16 | 23.95 | $23.26 | 1.3M |
| 2022-12-15 | 24.06 | $23.51 | 382009 |
| 2022-12-14 | 24.14 | $23.73 | 345300 |
| 2022-12-13 | 24.21 | $23.73 | 359528 |
| 2022-12-12 | 24.29 | $23.77 | 324100 |
| 2022-12-09 | 24.38 | $23.23 | 243400 |
| 2022-12-08 | 24.54 | $23.41 | 239500 |
| 2022-12-07 | 24.69 | $23.60 | 325245 |
| 2022-12-06 | 24.84 | $24.33 | 176800 |
| 2022-12-05 | 24.93 | $24.45 | 231800 |
| 2022-12-02 | 25.02 | $25.12 | 221200 |
| 2022-12-01 | 25.05 | $24.97 | 239423 |
| 2022-11-30 | 25.09 | $25.04 | 385900 |
| 2022-11-29 | 25.13 | $24.14 | 192325 |
| 2022-11-28 | 25.26 | $24.35 | 213100 |
| 2022-11-25 | 25.38 | $24.76 | 106900 |
| 2022-11-23 | 25.46 | $24.76 | 179700 |
| 2022-11-22 | 25.54 | $24.97 | 328900 |
| 2022-11-21 | 25.61 | $24.86 | 249800 |
| 2022-11-18 | 25.68 | $24.87 | 309900 |
| 2022-11-17 | 25.75 | $25.06 | 231800 |
| 2022-11-16 | 25.80 | $25.01 | 387400 |
| 2022-11-15 | 25.84 | $25.24 | 628144 |
| 2022-11-14 | 25.84 | $25.69 | 496012 |
| 2022-11-11 | 25.79 | $26.11 | 314507 |
| 2022-11-10 | 25.68 | $26.95 | 372821 |
| 2022-11-09 | 25.46 | $26.31 | 244522 |
| 2022-11-08 | 25.27 | $26.51 | 242335 |
| 2022-11-07 | 25.04 | $26.07 | 309100 |
| 2022-11-04 | 24.82 | $26.53 | 330900 |
| 2022-11-03 | 24.53 | $25.99 | 450200 |
| 2022-11-02 | 24.26 | $25.45 | 401946 |
| 2022-11-01 | 24.02 | $25.62 | 449037 |
| 2022-10-31 | 23.74 | $25.41 | 446900 |
| 2022-10-28 | 23.45 | $25.18 | 514500 |
| 2022-10-27 | 23.14 | $24.96 | 563222 |
| 2022-10-26 | 22.82 | $25.69 | 740000 |
| 2022-10-25 | 22.38 | $25.58 | 613700 |
| 2022-10-24 | 21.92 | $24.70 | 502906 |
| 2022-10-21 | 21.49 | $24.19 | 479204 |
| 2022-10-20 | 21.08 | $23.24 | 441044 |
| 2022-10-19 | 20.73 | $23.58 | 461400 |
| 2022-10-18 | 20.32 | $22.60 | 676936 |
| 2022-10-17 | 19.97 | $21.98 | 372311 |
| 2022-10-14 | 19.66 | $21.52 | 387000 |
| 2022-10-13 | 19.38 | $21.43 | 627002 |
| 2022-10-12 | 19.08 | $20.84 | 476849 |
| 2022-10-11 | 18.83 | $20.78 | 714007 |
| 2022-10-10 | 18.57 | $20.30 | 295629 |
| 2022-10-07 | 18.36 | $20.15 | 505500 |
| 2022-10-06 | 18.15 | $20.77 | 503532 |
| 2022-10-05 | 17.88 | $20.73 | 841139 |
| 2022-10-04 | 17.61 | $19.82 | 1.4M |
| 2022-10-03 | 17.41 | $18.06 | 3.0M |
| 2022-09-30 | 17.39 | $17.83 | 1.8M |
| 2022-09-29 | 17.39 | $17.97 | 1.8M |
| 2022-09-28 | 17.39 | $16.79 | 311300 |
| 2022-09-27 | 17.52 | $16.31 | 264500 |
| 2022-09-26 | 17.71 | $16.37 | 351800 |
| 2022-09-23 | 17.91 | $16.36 | 285846 |
| 2022-09-22 | 18.14 | $16.81 | 267932 |
| 2022-09-21 | 18.34 | $16.97 | 579000 |
| 2022-09-20 | 18.55 | $17.30 | 871045 |
| 2022-09-19 | 18.75 | $17.60 | 1.3M |
| 2022-09-16 | 18.94 | $17.37 | 1.5M |
| 2022-09-15 | 19.17 | $17.70 | 754021 |
| 2022-09-14 | 19.39 | $18.05 | 549000 |
| 2022-09-13 | 19.60 | $18.46 | 544525 |
| 2022-09-12 | 19.79 | $19.31 | 1.1M |
| 2022-09-09 | 19.91 | $19.40 | 231643 |
| 2022-09-08 | 20.04 | $19.21 | 172248 |
| 2022-09-07 | 20.19 | $19.05 | 183549 |
| 2022-09-06 | 20.36 | $18.71 | 233620 |
| 2022-09-02 | 20.57 | $18.73 | 293345 |
| 2022-09-01 | 20.80 | $19.22 | 242500 |
| 2022-08-31 | 20.98 | $19.40 | 267900 |
| 2022-08-30 | 21.15 | $19.75 | 173733 |
| 2022-08-29 | 21.29 | $20.17 | 125336 |
| 2022-08-26 | 21.39 | $20.53 | 178500 |
| 2022-08-25 | 21.46 | $21.43 | 126213 |
| 2022-08-24 | 21.43 | $21.11 | 118704 |
| 2022-08-23 | 21.43 | $21.05 | 119515 |
| 2022-08-22 | 21.43 | $21.06 | 143601 |
| 2022-08-19 | 21.42 | $21.76 | 158500 |
| 2022-08-18 | 21.33 | $22.19 | 128600 |
| 2022-08-17 | 21.20 | $22.11 | 175800 |
| 2022-08-16 | 21.05 | $22.44 | 175500 |
| 2022-08-15 | 20.87 | $22.07 | 160800 |
| 2022-08-12 | 20.70 | $22.07 | 153136 |
| 2022-08-11 | 20.51 | $21.67 | 160000 |
| 2022-08-10 | 20.35 | $21.28 | 194400 |
| 2022-08-09 | 20.21 | $20.57 | 220700 |
| 2022-08-08 | 20.13 | $20.74 | 150700 |
| 2022-08-05 | 20.02 | $20.72 | 107900 |
| 2022-08-04 | 19.91 | $20.66 | 121600 |
| 2022-08-03 | 19.80 | $20.45 | 219931 |
| 2022-08-02 | 19.70 | $20.33 | 240500 |
| 2022-08-01 | 19.61 | $20.38 | 389034 |
| 2022-07-29 | 19.50 | $20.30 | 228906 |
| 2022-07-28 | 19.40 | $20.25 | 374100 |
| 2022-07-27 | 19.29 | $20.13 | 166010 |
| 2022-07-26 | 19.19 | $19.55 | 164708 |
| 2022-07-25 | 19.14 | $19.68 | 320838 |
| 2022-07-22 | 19.08 | $19.48 | 183829 |
| 2022-07-21 | 19.04 | $19.77 | 168400 |
| 2022-07-20 | 18.96 | $19.73 | 399500 |
| 2022-07-19 | 18.88 | $19.61 | 511924 |
| 2022-07-18 | 18.80 | $18.77 | 370130 |
| 2022-07-15 | 18.80 | $18.41 | 384400 |
| 2022-07-14 | 18.84 | $18.26 | 701105 |
| 2022-07-13 | 18.90 | $18.46 | 301200 |
| 2022-07-12 | 18.95 | $18.79 | 304901 |
| 2022-07-11 | 18.96 | $18.84 | 322600 |
| 2022-07-08 | 18.99 | $19.17 | 417500 |
| 2022-07-07 | 18.98 | $19.38 | 268800 |
| 2022-07-06 | 18.97 | $19.19 | 268543 |
| 2022-07-05 | 18.98 | $18.97 | 728909 |
| 2022-07-01 | 19.02 | $18.60 | 423611 |
| 2022-06-30 | 19.10 | $19.02 | 634405 |
| 2022-06-29 | 19.14 | $18.66 | 557020 |
| 2022-06-28 | 19.21 | $18.50 | 843200 |
| 2022-06-27 | 19.31 | $19.77 | 195900 |
| 2022-06-24 | 19.30 | $19.42 | 594300 |
| 2022-06-23 | 19.32 | $19.08 | 243740 |
| 2022-06-22 | 19.37 | $18.90 | 537100 |
| 2022-06-21 | 19.45 | $17.98 | 203100 |
| 2022-06-17 | 19.63 | $17.96 | 354547 |
| 2022-06-16 | 19.82 | $18.12 | 252200 |
| 2022-06-15 | 20.01 | $19.25 | 189017 |
| 2022-06-14 | 20.10 | $19.45 | 214038 |
| 2022-06-13 | 20.17 | $19.40 | 262430 |
| 2022-06-10 | 20.25 | $19.99 | 197200 |
| 2022-06-09 | 20.28 | $20.52 | 157500 |
| 2022-06-08 | 20.25 | $20.83 | 173700 |
| 2022-06-07 | 20.19 | $20.99 | 244636 |
| 2022-06-06 | 20.12 | $20.64 | 276814 |
| 2022-06-03 | 20.07 | $20.09 | 282200 |
| 2022-06-02 | 20.07 | $20.03 | 460800 |
| 2022-06-01 | 20.09 | $19.04 | 516500 |
| 2022-05-31 | 20.21 | $19.52 | 438502 |
| 2022-05-27 | 20.29 | $20.32 | 922600 |
| 2022-05-26 | 20.30 | $20.20 | 461600 |
| 2022-05-25 | 20.31 | $20.02 | 417731 |
| 2022-05-24 | 20.34 | $20.24 | 271148 |
| 2022-05-23 | 20.35 | $20.01 | 396613 |
| 2022-05-20 | 20.39 | $20.16 | 209508 |
| 2022-05-19 | 20.41 | $20.52 | 233900 |
| 2022-05-18 | 20.40 | $20.71 | 312800 |
| 2022-05-17 | 20.38 | $21.10 | 234900 |
| 2022-05-16 | 20.32 | $20.15 | 237300 |
| 2022-05-13 | 20.35 | $20.18 | 190200 |
| 2022-05-12 | 20.38 | $20.25 | 327447 |
| 2022-05-11 | 20.41 | $19.89 | 297100 |
| 2022-05-10 | 20.47 | $20.01 | 295240 |
| 2022-05-09 | 20.52 | $20.10 | 316400 |
| 2022-05-06 | 20.57 | $20.15 | 317948 |
| 2022-05-05 | 20.62 | $20.67 | 257300 |
| 2022-05-04 | 20.61 | $21.52 | 176508 |
| 2022-05-03 | 20.53 | $20.48 | 189110 |
| 2022-05-02 | 20.54 | $20.29 | 271800 |
| 2022-04-29 | 20.58 | $20.08 | 205710 |
| 2022-04-28 | 20.65 | $20.47 | 226300 |
| 2022-04-27 | 20.69 | $20.20 | 326700 |
| 2022-04-26 | 20.77 | $20.10 | 362300 |
| 2022-04-25 | 20.86 | $20.67 | 365300 |
| 2022-04-22 | 20.90 | $20.70 | 284600 |
| 2022-04-21 | 20.95 | $21.14 | 285900 |
| 2022-04-20 | 20.95 | $21.32 | 310432 |
| 2022-04-19 | 20.93 | $20.94 | 314540 |
| 2022-04-18 | 20.94 | $20.48 | 344622 |
| 2022-04-14 | 20.99 | $20.30 | 192205 |
| 2022-04-13 | 21.06 | $20.67 | 314900 |
| 2022-04-12 | 21.09 | $20.63 | 389700 |
| 2022-04-11 | 21.12 | $20.64 | 292741 |
| 2022-04-08 | 21.13 | $20.29 | 445602 |
| 2022-04-07 | 21.18 | $21.07 | 275749 |
| 2022-04-06 | 21.15 | $20.79 | 374000 |
| 2022-04-05 | 21.13 | $20.90 | 256806 |
| 2022-04-04 | 21.10 | $21.52 | 239049 |
| 2022-04-01 | 20.99 | $21.43 | 387600 |
| 2022-03-31 | 20.88 | $21.89 | 320700 |
| 2022-03-30 | 20.70 | $21.62 | 815400 |
| 2022-03-29 | 20.53 | $22.53 | 316117 |
| 2022-03-28 | 20.24 | $21.86 | 371503 |
| 2022-03-25 | 20.00 | $21.94 | 352100 |
| 2022-03-24 | 19.73 | $21.41 | 319317 |
| 2022-03-23 | 19.48 | $21.09 | 642312 |
| 2022-03-22 | 19.24 | $20.14 | 344822 |
| 2022-03-21 | 19.08 | $20.00 | 339314 |
| 2022-03-18 | 18.92 | $20.08 | 362900 |
| 2022-03-17 | 18.74 | $19.80 | 133300 |
| 2022-03-16 | 18.58 | $19.52 | 226800 |
| 2022-03-15 | 18.43 | $19.61 | 233233 |
| 2022-03-14 | 18.26 | $19.31 | 306300 |
| 2022-03-11 | 18.11 | $19.40 | 233035 |
| 2022-03-10 | 17.94 | $19.39 | 227800 |
| 2022-03-09 | 17.77 | $19.39 | 220600 |
| 2022-03-08 | 17.59 | $18.85 | 232400 |
| 2022-03-07 | 17.45 | $18.45 | 284500 |
| 2022-03-04 | 17.34 | $18.15 | 163400 |
| 2022-03-03 | 17.26 | $17.85 | 149713 |
| 2022-03-02 | 17.21 | $17.57 | 193221 |
| 2022-03-01 | 17.18 | $16.95 | 238748 |
| 2022-02-28 | 17.22 | $17.25 | 224700 |
| 2022-02-25 | 17.23 | $17.11 | 112625 |
| 2022-02-24 | 17.26 | $16.85 | 148503 |
| 2022-02-23 | 17.31 | $16.66 | 104720 |
| 2022-02-22 | 17.39 | $16.96 | 164820 |
| 2022-02-18 | 17.46 | $17.31 | 169400 |
| 2022-02-17 | 17.49 | $17.25 | 100303 |
| 2022-02-16 | 17.54 | $17.59 | 129537 |
| 2022-02-15 | 17.56 | $17.53 | 173300 |
| 2022-02-14 | 17.59 | $17.04 | 211235 |
| 2022-02-11 | 17.69 | $17.02 | 177400 |
| 2022-02-10 | 17.81 | $17.27 | 224144 |
| 2022-02-09 | 17.91 | $18.00 | 187223 |
| 2022-02-08 | 17.96 | $17.75 | 127600 |
| 2022-02-07 | 18.04 | $17.39 | 179200 |
| 2022-02-04 | 18.17 | $17.33 | 188412 |
| 2022-02-03 | 18.32 | $17.36 | 163703 |
| 2022-02-02 | 18.47 | $17.64 | 199200 |
| 2022-02-01 | 18.62 | $17.80 | 193211 |
| 2022-01-31 | 18.77 | $17.85 | 245527 |
| 2022-01-28 | 18.92 | $17.43 | 201849 |
| 2022-01-27 | 19.13 | $17.39 | 194403 |
| 2022-01-26 | 19.35 | $17.93 | 157412 |
| 2022-01-25 | 19.54 | $18.55 | 181900 |
| 2022-01-24 | 19.67 | $19.05 | 296512 |
| 2022-01-21 | 19.77 | $18.30 | 211900 |
| 2022-01-20 | 19.94 | $18.30 | 153823 |
| 2022-01-19 | 20.11 | $19.08 | 155403 |
| 2022-01-18 | 20.23 | $19.79 | 225232 |
| 2022-01-14 | 20.29 | $20.16 | 132100 |
| 2022-01-13 | 20.32 | $20.25 | 105000 |
| 2022-01-12 | 20.36 | $20.09 | 160225 |
| 2022-01-11 | 20.42 | $20.29 | 148724 |
| 2022-01-10 | 20.47 | $20.06 | 194017 |
| 2022-01-07 | 20.56 | $20.39 | 197600 |
| 2022-01-06 | 20.62 | $20.07 | 186500 |
| 2022-01-05 | 20.72 | $20.02 | 210400 |
| 2022-01-04 | 20.84 | $20.92 | 184309 |
| 2022-01-03 | 20.89 | $20.72 | 187400 |
| 2021-12-31 | 20.95 | $20.28 | 127430 |
| 2021-12-30 | 21.06 | $20.34 | 135600 |
| 2021-12-29 | 21.17 | $20.58 | 130300 |
| 2021-12-28 | 21.26 | $20.53 | 175300 |
| 2021-12-27 | 21.36 | $20.23 | 156904 |
| 2021-12-23 | 21.50 | $20.01 | 176105 |
| 2021-12-22 | 21.67 | $19.53 | 349704 |
| 2021-12-21 | 21.90 | $19.86 | 525546 |
| 2021-12-20 | 22.11 | $21.87 | 355632 |
| 2021-12-17 | 22.13 | $21.97 | 788248 |
| 2021-12-16 | 22.15 | $22.29 | 212100 |
| 2021-12-15 | 22.14 | $22.80 | 485434 |
| 2021-12-14 | 22.09 | $22.07 | 295414 |
| 2021-12-13 | 22.10 | $22.30 | 289624 |
| 2021-12-10 | 22.10 | $22.23 | 139803 |
| 2021-12-09 | 22.11 | $22.04 | 159607 |
| 2021-12-08 | 22.15 | $22.65 | 94020 |
| 2021-12-07 | 22.13 | $22.40 | 109300 |
| 2021-12-06 | 22.13 | $22.48 | 174630 |
| 2021-12-03 | 22.13 | $21.56 | 127515 |
| 2021-12-02 | 22.21 | $21.52 | 216300 |
| 2021-12-01 | 22.31 | $21.11 | 231517 |
| 2021-11-30 | 22.44 | $21.11 | 252515 |
| 2021-11-29 | 22.57 | $21.60 | 230000 |
| 2021-11-26 | 22.66 | $21.49 | 158700 |
| 2021-11-24 | 22.75 | $22.46 | 89938 |
| 2021-11-23 | 22.74 | $22.78 | 148100 |
| 2021-11-22 | 22.69 | $22.92 | 123700 |
| 2021-11-19 | 22.61 | $22.80 | 167546 |
| 2021-11-18 | 22.54 | $22.75 | 155300 |
| 2021-11-17 | 22.46 | $23.00 | 257500 |
| 2021-11-16 | 22.34 | $22.87 | 135543 |
| 2021-11-15 | 22.22 | $22.96 | 158300 |
| 2021-11-12 | 22.07 | $23.03 | 112600 |
| 2021-11-11 | 21.90 | $23.43 | 156047 |
| 2021-11-10 | 21.69 | $23.23 | 156029 |
| 2021-11-09 | 21.47 | $22.92 | 112910 |
| 2021-11-08 | 21.27 | $22.89 | 182100 |
| 2021-11-05 | 21.06 | $22.72 | 210319 |
| 2021-11-04 | 20.86 | $21.72 | 140900 |
| 2021-11-03 | 20.75 | $21.81 | 144923 |
| 2021-11-02 | 20.63 | $21.59 | 210400 |
| 2021-11-01 | 20.53 | $21.44 | 183749 |
| 2021-10-29 | 20.45 | $20.89 | 254442 |
| 2021-10-28 | 20.42 | $21.25 | 380000 |
| 2021-10-27 | 20.36 | $20.40 | 230900 |
| 2021-10-26 | 20.38 | $20.08 | 156921 |
| 2021-10-25 | 20.45 | $20.49 | 134900 |
| 2021-10-22 | 20.49 | $20.52 | 206200 |
| 2021-10-21 | 20.54 | $20.51 | 180130 |
| 2021-10-20 | 20.61 | $20.29 | 131000 |
| 2021-10-19 | 20.71 | $19.91 | 133508 |
| 2021-10-18 | 20.85 | $19.67 | 157800 |
| 2021-10-15 | 21.04 | $19.90 | 222741 |
| 2021-10-14 | 21.22 | $20.21 | 168200 |
| 2021-10-13 | 21.38 | $20.01 | 190100 |
| 2021-10-12 | 21.58 | $20.30 | 147146 |
| 2021-10-11 | 21.78 | $20.44 | 167000 |
| 2021-10-08 | 21.97 | $20.60 | 191700 |
| 2021-10-07 | 22.17 | $21.24 | 248149 |
| 2021-10-06 | 22.33 | $21.37 | 313400 |
| 2021-10-05 | 22.48 | $21.63 | 293524 |
| 2021-10-04 | 22.63 | $21.59 | 220613 |
| 2021-10-01 | 22.79 | $21.46 | 389735 |
| 2021-09-30 | 22.99 | $20.73 | 532706 |
| 2021-09-29 | 23.27 | $21.68 | 472000 |
| 2021-09-28 | 23.47 | $23.13 | 155165 |
| 2021-09-27 | 23.55 | $23.53 | 194400 |
| 2021-09-24 | 23.60 | $23.07 | 148224 |
| 2021-09-23 | 23.69 | $23.28 | 136139 |
| 2021-09-22 | 23.78 | $22.75 | 125706 |
| 2021-09-21 | 23.93 | $22.49 | 129939 |
| 2021-09-20 | 24.11 | $22.79 | 165501 |
| 2021-09-17 | 24.27 | $23.23 | 711936 |
| 2021-09-16 | 24.40 | $23.54 | 154510 |
| 2021-09-15 | 24.50 | $24.00 | 165833 |
| 2021-09-14 | 24.56 | $23.89 | 172224 |
| 2021-09-13 | 24.63 | $24.48 | 140600 |
| 2021-09-10 | 24.65 | $24.11 | 145646 |
| 2021-09-09 | 24.72 | $24.27 | 186619 |
| 2021-09-08 | 24.77 | $24.62 | 145210 |
| 2021-09-07 | 24.79 | $24.65 | 220100 |
| 2021-09-03 | 24.81 | $24.52 | 205700 |
| 2021-09-02 | 24.85 | $24.89 | 235631 |
| 2021-09-01 | 24.85 | $24.46 | 161000 |
| 2021-08-31 | 24.90 | $25.16 | 232536 |
| 2021-08-30 | 24.88 | $25.18 | 151900 |
| 2021-08-27 | 24.86 | $25.04 | 270710 |
| 2021-08-26 | 24.85 | $24.48 | 111600 |
| 2021-08-25 | 24.91 | $24.97 | 141109 |
| 2021-08-24 | 24.92 | $24.91 | 80701 |
| 2021-08-23 | 24.94 | $24.81 | 90606 |
| 2021-08-20 | 24.98 | $24.62 | 124700 |
| 2021-08-19 | 25.03 | $24.28 | 129043 |
| 2021-08-18 | 25.13 | $24.47 | 155529 |
| 2021-08-17 | 25.21 | $24.82 | 110038 |
| 2021-08-16 | 25.27 | $25.04 | 114349 |
| 2021-08-13 | 25.31 | $25.00 | 153912 |
| 2021-08-12 | 25.35 | $24.88 | 115925 |
| 2021-08-11 | 25.41 | $25.41 | 135400 |
| 2021-08-10 | 25.43 | $25.34 | 250100 |
| 2021-08-09 | 25.45 | $24.99 | 171500 |
| 2021-08-06 | 25.52 | $25.56 | 239729 |
| 2021-08-05 | 25.55 | $25.09 | 132415 |
| 2021-08-04 | 25.62 | $24.75 | 121300 |
| 2021-08-03 | 25.74 | $25.75 | 353800 |
| 2021-08-02 | 25.76 | $25.14 | 117200 |
| 2021-07-30 | 25.86 | $25.67 | 169300 |
| 2021-07-29 | 25.91 | $25.85 | 130923 |
| 2021-07-28 | 25.94 | $25.59 | 178900 |
| 2021-07-27 | 26.01 | $25.50 | 187422 |
| 2021-07-26 | 26.08 | $25.75 | 169020 |
| 2021-07-23 | 26.13 | $25.54 | 207129 |
| 2021-07-22 | 26.20 | $25.49 | 200932 |
| 2021-07-21 | 26.27 | $26.10 | 176341 |
| 2021-07-20 | 26.28 | $26.02 | 264711 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.95
2026-07-17
Close Price
$34.61
Vol: 506439
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.59
Average
31.67
Maximum
49.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.95 | $34.61 | 506439 |
| 2026-07-16 | 35.03 | $35.49 | 420600 |
| 2026-07-15 | 34.93 | $34.47 | 564000 |
| 2026-07-14 | 35.04 | $34.15 | 836645 |
| 2026-07-13 | 35.23 | $34.75 | 748613 |
| 2026-07-10 | 35.33 | $35.13 | 1.2M |
| 2026-07-09 | 35.35 | $33.78 | 1.4M |
| 2026-07-08 | 35.67 | $36.46 | 1.7M |
| 2026-07-07 | 35.47 | $34.31 | 483000 |
| 2026-07-06 | 35.70 | $35.21 | 424700 |
| 2026-07-02 | 35.76 | $34.87 | 431849 |
| 2026-07-01 | 35.91 | $34.94 | 401023 |
| 2026-06-30 | 36.06 | $35.86 | 362700 |
| 2026-06-29 | 36.04 | $35.49 | 832801 |
| 2026-06-26 | 36.10 | $36.78 | 1.6M |
| 2026-06-25 | 35.88 | $37.07 | 525015 |
| 2026-06-24 | 35.57 | $36.41 | 474700 |
| 2026-06-23 | 35.34 | $35.38 | 369600 |
| 2026-06-22 | 35.30 | $36.21 | 375254 |
| 2026-06-18 | 35.06 | $36.60 | 1.0M |
| 2026-06-17 | 34.71 | $35.43 | 381132 |
| 2026-06-16 | 34.55 | $35.59 | 304839 |
| 2026-06-15 | 34.32 | $35.38 | 393018 |
| 2026-06-12 | 34.11 | $35.05 | 252400 |
| 2026-06-11 | 33.93 | $35.22 | 311159 |
| 2026-06-10 | 33.68 | $34.15 | 374724 |
| 2026-06-09 | 33.63 | $35.04 | 383904 |
| 2026-06-08 | 33.38 | $34.49 | 769810 |
| 2026-06-05 | 33.21 | $33.45 | 728039 |
| 2026-06-04 | 33.24 | $33.19 | 763700 |
| 2026-06-03 | 33.33 | $33.02 | 598830 |
| 2026-06-02 | 33.47 | $33.16 | 563300 |
| 2026-06-01 | 33.61 | $32.93 | 465048 |
| 2026-05-29 | 33.82 | $33.49 | 567738 |
| 2026-05-28 | 33.96 | $33.81 | 741211 |
| 2026-05-27 | 34.05 | $34.46 | 332100 |
| 2026-05-26 | 34.02 | $34.76 | 334900 |
| 2026-05-22 | 33.93 | $34.52 | 210800 |
| 2026-05-21 | 33.88 | $34.19 | 245400 |
| 2026-05-20 | 33.89 | $33.83 | 258000 |
| 2026-05-19 | 33.99 | $33.13 | 258737 |
| 2026-05-18 | 34.25 | $33.87 | 254507 |
| 2026-05-15 | 34.40 | $33.65 | 243100 |
| 2026-05-14 | 34.62 | $34.66 | 371700 |
| 2026-05-13 | 34.67 | $34.11 | 346237 |
| 2026-05-12 | 34.85 | $34.41 | 386129 |
| 2026-05-11 | 35.00 | $34.98 | 422927 |
| 2026-05-08 | 35.05 | $35.52 | 277230 |
| 2026-05-07 | 35.00 | $35.54 | 429400 |
| 2026-05-06 | 34.94 | $35.77 | 334600 |
| 2026-05-05 | 34.82 | $35.08 | 301100 |
| 2026-05-04 | 34.83 | $34.67 | 362000 |
| 2026-05-01 | 34.94 | $34.94 | 319501 |
| 2026-04-30 | 35.01 | $35.10 | 373527 |
| 2026-04-29 | 35.06 | $34.53 | 318400 |
| 2026-04-28 | 35.24 | $36.08 | 554000 |
| 2026-04-27 | 35.13 | $35.81 | 565300 |
| 2026-04-24 | 35.06 | $35.21 | 493600 |
| 2026-04-23 | 35.11 | $35.19 | 430048 |
| 2026-04-22 | 35.18 | $35.22 | 407234 |
| 2026-04-21 | 35.26 | $35.33 | 373020 |
| 2026-04-20 | 35.33 | $35.82 | 402200 |
| 2026-04-17 | 35.31 | $35.71 | 465207 |
| 2026-04-16 | 35.31 | $34.80 | 398324 |
| 2026-04-15 | 35.52 | $35.29 | 404900 |
| 2026-04-14 | 35.65 | $36.39 | 261749 |
| 2026-04-13 | 35.59 | $37.05 | 337859 |
| 2026-04-10 | 35.37 | $36.48 | 342500 |
| 2026-04-09 | 35.25 | $36.37 | 509521 |
| 2026-04-08 | 35.14 | $36.19 | 504300 |
| 2026-04-07 | 35.06 | $35.19 | 317200 |
| 2026-04-06 | 35.18 | $35.52 | 371748 |
| 2026-04-02 | 35.25 | $35.44 | 298400 |
| 2026-04-01 | 35.37 | $36.32 | 539500 |
| 2026-03-31 | 35.32 | $36.47 | 602139 |
| 2026-03-30 | 35.24 | $35.21 | 561602 |
| 2026-03-27 | 35.43 | $34.34 | 685600 |
| 2026-03-26 | 35.84 | $34.54 | 844600 |
| 2026-03-25 | 36.28 | $37.48 | 384300 |
| 2026-03-24 | 36.18 | $37.34 | 402800 |
| 2026-03-23 | 36.10 | $36.75 | 550729 |
| 2026-03-20 | 36.14 | $35.97 | 741139 |
| 2026-03-19 | 36.35 | $36.25 | 313344 |
| 2026-03-18 | 36.56 | $36.20 | 347812 |
| 2026-03-17 | 36.82 | $36.63 | 280711 |
| 2026-03-16 | 37.04 | $36.23 | 341340 |
| 2026-03-13 | 37.38 | $35.87 | 450800 |
| 2026-03-12 | 37.87 | $35.81 | 342623 |
| 2026-03-11 | 38.45 | $36.82 | 215307 |
| 2026-03-10 | 38.92 | $36.93 | 255500 |
| 2026-03-09 | 39.45 | $37.03 | 534600 |
| 2026-03-06 | 40.05 | $36.84 | 463000 |
| 2026-03-05 | 40.78 | $38.72 | 282644 |
| 2026-03-04 | 41.24 | $40.12 | 353908 |
| 2026-03-03 | 41.48 | $40.06 | 226448 |
| 2026-03-02 | 41.77 | $40.95 | 309833 |
| 2026-02-27 | 41.92 | $40.80 | 307142 |
| 2026-02-26 | 42.12 | $41.20 | 277300 |
| 2026-02-25 | 42.26 | $41.43 | 257026 |
| 2026-02-24 | 42.38 | $41.75 | 314200 |
| 2026-02-23 | 42.44 | $41.02 | 254000 |
| 2026-02-20 | 42.67 | $42.39 | 309714 |
| 2026-02-19 | 42.64 | $42.32 | 244000 |
| 2026-02-18 | 42.61 | $42.17 | 382930 |
| 2026-02-17 | 42.61 | $42.80 | 327400 |
| 2026-02-13 | 42.47 | $43.02 | 367206 |
| 2026-02-12 | 42.26 | $41.91 | 353500 |
| 2026-02-11 | 42.24 | $43.02 | 725600 |
| 2026-02-10 | 41.97 | $42.27 | 202500 |
| 2026-02-09 | 41.82 | $42.44 | 173500 |
| 2026-02-06 | 41.61 | $42.67 | 283600 |
| 2026-02-05 | 41.31 | $41.87 | 387404 |
| 2026-02-04 | 41.12 | $41.48 | 370300 |
| 2026-02-03 | 40.99 | $41.74 | 251038 |
| 2026-02-02 | 40.77 | $41.38 | 248547 |
| 2026-01-30 | 40.60 | $40.36 | 466600 |
| 2026-01-29 | 40.61 | $40.20 | 432200 |
| 2026-01-28 | 40.65 | $39.40 | 292216 |
| 2026-01-27 | 40.86 | $39.89 | 336000 |
| 2026-01-26 | 41.01 | $40.46 | 383600 |
| 2026-01-23 | 41.05 | $40.83 | 255800 |
| 2026-01-22 | 41.02 | $42.02 | 388945 |
| 2026-01-21 | 40.73 | $41.66 | 336401 |
| 2026-01-20 | 40.46 | $40.14 | 255311 |
| 2026-01-16 | 40.47 | $40.70 | 309833 |
| 2026-01-15 | 40.36 | $41.40 | 323300 |
| 2026-01-14 | 40.08 | $40.18 | 327262 |
| 2026-01-13 | 40.01 | $40.23 | 642943 |
| 2026-01-12 | 39.91 | $40.18 | 348000 |
| 2026-01-09 | 39.81 | $40.26 | 436944 |
| 2026-01-08 | 39.67 | $40.35 | 400048 |
| 2026-01-07 | 39.49 | $39.59 | 406300 |
| 2026-01-06 | 39.44 | $40.16 | 446633 |
| 2026-01-05 | 39.26 | $39.69 | 528124 |
| 2026-01-02 | 39.15 | $39.56 | 619734 |
| 2025-12-31 | 39.04 | $38.24 | 598200 |
| 2025-12-30 | 39.20 | $39.42 | 530600 |
| 2025-12-29 | 39.13 | $39.85 | 678066 |
| 2025-12-26 | 38.97 | $40.33 | 538100 |
| 2025-12-24 | 38.67 | $40.12 | 449900 |
| 2025-12-23 | 38.37 | $39.85 | 620734 |
| 2025-12-22 | 38.08 | $38.59 | 658200 |
| 2025-12-19 | 38.01 | $37.23 | 1.9M |
| 2025-12-18 | 38.22 | $35.81 | 1.4M |
| 2025-12-17 | 38.76 | $39.26 | 578855 |
| 2025-12-16 | 38.66 | $39.40 | 529400 |
| 2025-12-15 | 38.52 | $39.98 | 632113 |
| 2025-12-12 | 38.23 | $40.52 | 827051 |
| 2025-12-11 | 37.79 | $40.21 | 412400 |
| 2025-12-10 | 37.34 | $39.11 | 425130 |
| 2025-12-09 | 37.06 | $37.60 | 370610 |
| 2025-12-08 | 37.05 | $37.25 | 359221 |
| 2025-12-05 | 37.13 | $37.18 | 282335 |
| 2025-12-04 | 37.23 | $37.61 | 241234 |
| 2025-12-03 | 37.27 | $37.64 | 288331 |
| 2025-12-02 | 37.32 | $37.32 | 324000 |
| 2025-12-01 | 37.45 | $37.23 | 420626 |
| 2025-11-28 | 37.62 | $37.87 | 158500 |
| 2025-11-26 | 37.69 | $37.81 | 554147 |
| 2025-11-25 | 37.79 | $38.04 | 412000 |
| 2025-11-24 | 37.87 | $37.27 | 466718 |
| 2025-11-21 | 38.12 | $37.79 | 269800 |
| 2025-11-20 | 38.32 | $37.18 | 293740 |
| 2025-11-19 | 38.68 | $37.50 | 304100 |
| 2025-11-18 | 39.04 | $37.31 | 319057 |
| 2025-11-17 | 39.50 | $37.78 | 349223 |
| 2025-11-14 | 39.93 | $38.76 | 407300 |
| 2025-11-13 | 40.24 | $38.82 | 409720 |
| 2025-11-12 | 40.58 | $40.13 | 293226 |
| 2025-11-11 | 40.70 | $40.16 | 181229 |
| 2025-11-10 | 40.84 | $40.23 | 322864 |
| 2025-11-07 | 40.99 | $40.24 | 307107 |
| 2025-11-06 | 41.16 | $40.53 | 336900 |
| 2025-11-05 | 41.29 | $41.19 | 230200 |
| 2025-11-04 | 41.31 | $40.42 | 299229 |
| 2025-11-03 | 41.49 | $41.10 | 339200 |
| 2025-10-31 | 41.55 | $41.04 | 343235 |
| 2025-10-30 | 41.64 | $41.13 | 463724 |
| 2025-10-29 | 41.73 | $41.71 | 383837 |
| 2025-10-28 | 41.70 | $41.59 | 279942 |
| 2025-10-27 | 41.69 | $41.81 | 311500 |
| 2025-10-24 | 41.63 | $42.47 | 312008 |
| 2025-10-23 | 41.42 | $42.44 | 382348 |
| 2025-10-22 | 41.19 | $41.88 | 466400 |
| 2025-10-21 | 41.03 | $42.49 | 324800 |
| 2025-10-20 | 40.72 | $41.91 | 338600 |
| 2025-10-17 | 40.48 | $41.98 | 520647 |
| 2025-10-16 | 40.20 | $42.24 | 749846 |
| 2025-10-15 | 39.81 | $40.31 | 440806 |
| 2025-10-14 | 39.77 | $40.31 | 243400 |
| 2025-10-13 | 39.73 | $39.53 | 266400 |
| 2025-10-10 | 39.85 | $38.64 | 337719 |
| 2025-10-09 | 40.17 | $38.99 | 300300 |
| 2025-10-08 | 40.49 | $39.79 | 385809 |
| 2025-10-07 | 40.68 | $39.84 | 230200 |
| 2025-10-06 | 40.90 | $40.55 | 317100 |
| 2025-10-03 | 41.00 | $41.30 | 226530 |
| 2025-10-02 | 40.97 | $41.23 | 260137 |
| 2025-10-01 | 40.94 | $40.95 | 282323 |
| 2025-09-30 | 40.98 | $41.00 | 389129 |
| 2025-09-29 | 41.01 | $40.53 | 276300 |
| 2025-09-26 | 41.14 | $40.20 | 199900 |
| 2025-09-25 | 41.37 | $39.71 | 302937 |
| 2025-09-24 | 41.74 | $40.46 | 257843 |
| 2025-09-23 | 42.01 | $40.75 | 304300 |
| 2025-09-22 | 42.26 | $40.88 | 385700 |
| 2025-09-19 | 42.52 | $41.02 | 1.4M |
| 2025-09-18 | 42.79 | $42.77 | 488129 |
| 2025-09-17 | 42.74 | $42.24 | 371411 |
| 2025-09-16 | 42.78 | $42.12 | 267713 |
| 2025-09-15 | 42.85 | $42.49 | 366106 |
| 2025-09-12 | 42.86 | $42.67 | 390853 |
| 2025-09-11 | 42.82 | $43.29 | 359300 |
| 2025-09-10 | 42.64 | $42.33 | 852123 |
| 2025-09-09 | 42.63 | $41.13 | 368939 |
| 2025-09-08 | 42.87 | $42.43 | 335000 |
| 2025-09-05 | 42.87 | $42.69 | 414500 |
| 2025-09-04 | 42.81 | $42.37 | 277300 |
| 2025-09-03 | 42.81 | $41.92 | 273600 |
| 2025-09-02 | 42.89 | $41.94 | 213228 |
| 2025-08-29 | 42.97 | $42.34 | 257600 |
| 2025-08-28 | 42.98 | $42.88 | 276800 |
| 2025-08-27 | 42.87 | $42.79 | 208031 |
| 2025-08-26 | 42.75 | $42.94 | 290623 |
| 2025-08-25 | 42.58 | $43.54 | 370800 |
| 2025-08-22 | 42.24 | $43.71 | 330223 |
| 2025-08-21 | 41.81 | $41.91 | 215805 |
| 2025-08-20 | 41.68 | $41.93 | 390412 |
| 2025-08-19 | 41.52 | $42.57 | 307433 |
| 2025-08-18 | 41.20 | $42.41 | 352100 |
| 2025-08-15 | 40.85 | $41.76 | 521800 |
| 2025-08-14 | 40.59 | $41.78 | 460017 |
| 2025-08-13 | 40.27 | $43.01 | 342221 |
| 2025-08-12 | 39.64 | $41.78 | 495247 |
| 2025-08-11 | 39.16 | $40.53 | 308000 |
| 2025-08-08 | 38.88 | $40.28 | 406101 |
| 2025-08-07 | 38.60 | $40.46 | 352200 |
| 2025-08-06 | 38.24 | $40.16 | 472700 |
| 2025-08-05 | 37.88 | $39.79 | 432619 |
| 2025-08-04 | 37.55 | $38.35 | 345736 |
| 2025-08-01 | 37.48 | $37.51 | 471400 |
| 2025-07-31 | 37.58 | $38.51 | 394200 |
| 2025-07-30 | 37.49 | $38.50 | 410900 |
| 2025-07-29 | 37.39 | $38.53 | 420300 |
| 2025-07-28 | 37.27 | $38.61 | 363900 |
| 2025-07-25 | 37.12 | $38.37 | 272500 |
| 2025-07-24 | 37.01 | $37.49 | 327200 |
| 2025-07-23 | 37.08 | $37.72 | 246500 |
| 2025-07-22 | 37.12 | $37.22 | 378122 |
| 2025-07-21 | 37.27 | $37.02 | 312276 |
| 2025-07-18 | 37.51 | $38.36 | 493912 |
| 2025-07-17 | 37.50 | $38.56 | 525769 |
| 2025-07-16 | 37.47 | $37.28 | 439200 |
| 2025-07-15 | 37.71 | $36.95 | 382123 |
| 2025-07-14 | 38.06 | $37.37 | 481500 |
| 2025-07-11 | 38.40 | $37.64 | 462025 |
| 2025-07-10 | 38.73 | $38.11 | 356910 |
| 2025-07-09 | 39.04 | $37.97 | 568552 |
| 2025-07-08 | 39.43 | $37.92 | 578600 |
| 2025-07-07 | 39.90 | $37.70 | 1.3M |
| 2025-07-03 | 40.49 | $38.05 | 551100 |
| 2025-07-02 | 41.12 | $37.99 | 1.1M |
| 2025-07-01 | 41.86 | $39.56 | 699700 |
| 2025-06-30 | 42.40 | $40.56 | 817126 |
| 2025-06-27 | 42.81 | $41.53 | 1.1M |
| 2025-06-26 | 43.08 | $44.14 | 777100 |
| 2025-06-25 | 42.85 | $43.18 | 437700 |
| 2025-06-24 | 42.78 | $43.36 | 172200 |
| 2025-06-23 | 42.66 | $43.10 | 224424 |
| 2025-06-20 | 42.59 | $42.22 | 453700 |
| 2025-06-18 | 42.68 | $41.93 | 194840 |
| 2025-06-17 | 42.85 | $42.12 | 191730 |
| 2025-06-16 | 43.01 | $42.66 | 228441 |
| 2025-06-13 | 43.07 | $42.17 | 214800 |
| 2025-06-12 | 43.26 | $42.81 | 169512 |
| 2025-06-11 | 43.33 | $43.19 | 297717 |
| 2025-06-10 | 43.34 | $43.38 | 211138 |
| 2025-06-09 | 43.31 | $43.45 | 544700 |
| 2025-06-06 | 43.26 | $43.00 | 271728 |
| 2025-06-05 | 43.29 | $42.85 | 239708 |
| 2025-06-04 | 43.35 | $42.72 | 184411 |
| 2025-06-03 | 43.46 | $42.69 | 218305 |
| 2025-06-02 | 43.58 | $42.26 | 148918 |
| 2025-05-30 | 43.82 | $42.88 | 279900 |
| 2025-05-29 | 43.95 | $43.14 | 147800 |
| 2025-05-28 | 44.05 | $42.93 | 143112 |
| 2025-05-27 | 44.21 | $43.77 | 159842 |
| 2025-05-23 | 44.21 | $42.54 | 180926 |
| 2025-05-22 | 44.46 | $43.09 | 152604 |
| 2025-05-21 | 44.64 | $43.76 | 161100 |
| 2025-05-20 | 44.69 | $45.02 | 108800 |
| 2025-05-19 | 44.48 | $45.34 | 157812 |
| 2025-05-16 | 44.17 | $45.40 | 224000 |
| 2025-05-15 | 43.78 | $45.10 | 202004 |
| 2025-05-14 | 43.39 | $45.36 | 132621 |
| 2025-05-13 | 42.87 | $46.08 | 182142 |
| 2025-05-12 | 42.12 | $45.51 | 293800 |
| 2025-05-09 | 41.37 | $43.39 | 202901 |
| 2025-05-08 | 40.94 | $43.23 | 214700 |
| 2025-05-07 | 40.47 | $41.69 | 239708 |
| 2025-05-06 | 40.26 | $41.67 | 249822 |
| 2025-05-05 | 40.02 | $42.05 | 283500 |
| 2025-05-02 | 39.66 | $41.90 | 158605 |
| 2025-05-01 | 39.29 | $40.65 | 218808 |
| 2025-04-30 | 39.12 | $40.37 | 243412 |
| 2025-04-29 | 39.00 | $40.47 | 193709 |
| 2025-04-28 | 38.83 | $40.10 | 218400 |
| 2025-04-25 | 38.73 | $40.23 | 197110 |
| 2025-04-24 | 38.60 | $40.13 | 266717 |
| 2025-04-23 | 38.47 | $39.07 | 314600 |
| 2025-04-22 | 38.56 | $38.40 | 416733 |
| 2025-04-21 | 38.81 | $37.39 | 283733 |
| 2025-04-17 | 39.33 | $38.50 | 342000 |
| 2025-04-16 | 39.71 | $38.67 | 304834 |
| 2025-04-15 | 40.12 | $39.68 | 271100 |
| 2025-04-14 | 40.39 | $40.05 | 308944 |
| 2025-04-11 | 40.64 | $39.99 | 331100 |
| 2025-04-10 | 40.95 | $39.33 | 318200 |
| 2025-04-09 | 41.46 | $40.70 | 589800 |
| 2025-04-08 | 41.76 | $37.47 | 576700 |
| 2025-04-07 | 42.81 | $38.69 | 680700 |
| 2025-04-04 | 43.76 | $39.67 | 513900 |
| 2025-04-03 | 44.67 | $42.45 | 314552 |
| 2025-04-02 | 45.14 | $46.07 | 326009 |
| 2025-04-01 | 44.92 | $46.15 | 318945 |
| 2025-03-31 | 44.65 | $44.86 | 537200 |
| 2025-03-28 | 44.61 | $44.80 | 218500 |
| 2025-03-27 | 44.57 | $46.22 | 402700 |
| 2025-03-26 | 44.23 | $45.51 | 381900 |
| 2025-03-25 | 43.98 | $47.02 | 693800 |
| 2025-03-24 | 43.38 | $43.38 | 528757 |
| 2025-03-21 | 43.45 | $42.25 | 820909 |
| 2025-03-20 | 43.77 | $43.34 | 301344 |
| 2025-03-19 | 43.92 | $43.55 | 538805 |
| 2025-03-18 | 44.05 | $43.02 | 302007 |
| 2025-03-17 | 44.32 | $43.81 | 301900 |
| 2025-03-14 | 44.46 | $43.96 | 273139 |
| 2025-03-13 | 44.60 | $42.54 | 247700 |
| 2025-03-12 | 45.06 | $44.05 | 277025 |
| 2025-03-11 | 45.28 | $44.95 | 386039 |
| 2025-03-10 | 45.34 | $45.08 | 428100 |
| 2025-03-07 | 45.38 | $45.76 | 242409 |
| 2025-03-06 | 45.29 | $45.02 | 395200 |
| 2025-03-05 | 45.33 | $44.07 | 311500 |
| 2025-03-04 | 45.58 | $43.86 | 344532 |
| 2025-03-03 | 45.92 | $44.75 | 375825 |
| 2025-02-28 | 46.12 | $46.27 | 484700 |
| 2025-02-27 | 46.03 | $45.33 | 307806 |
| 2025-02-26 | 46.12 | $45.42 | 410500 |
| 2025-02-25 | 46.20 | $46.22 | 518646 |
| 2025-02-24 | 46.12 | $45.27 | 587248 |
| 2025-02-21 | 46.23 | $45.46 | 504901 |
| 2025-02-20 | 46.31 | $46.72 | 308691 |
| 2025-02-19 | 46.13 | $47.26 | 266000 |
| 2025-02-18 | 45.80 | $46.98 | 260317 |
| 2025-02-14 | 45.48 | $46.14 | 265000 |
| 2025-02-13 | 45.28 | $45.30 | 239500 |
| 2025-02-12 | 45.23 | $44.69 | 338402 |
| 2025-02-11 | 45.29 | $45.82 | 200800 |
| 2025-02-10 | 45.11 | $45.60 | 184100 |
| 2025-02-07 | 44.96 | $45.44 | 227800 |
| 2025-02-06 | 44.81 | $45.73 | 433900 |
| 2025-02-05 | 44.57 | $45.65 | 176500 |
| 2025-02-04 | 44.31 | $45.30 | 199401 |
| 2025-02-03 | 44.09 | $45.28 | 381320 |
| 2025-01-31 | 43.83 | $45.19 | 458719 |
| 2025-01-30 | 43.54 | $44.91 | 316000 |
| 2025-01-29 | 43.27 | $43.51 | 215100 |
| 2025-01-28 | 43.26 | $43.77 | 180000 |
| 2025-01-27 | 43.19 | $43.67 | 301400 |
| 2025-01-24 | 43.13 | $44.16 | 266019 |
| 2025-01-23 | 42.96 | $44.73 | 264736 |
| 2025-01-22 | 42.65 | $45.01 | 254200 |
| 2025-01-21 | 42.23 | $45.32 | 340737 |
| 2025-01-17 | 41.68 | $44.28 | 228239 |
| 2025-01-16 | 41.27 | $43.45 | 269300 |
| 2025-01-15 | 40.98 | $42.51 | 285405 |
| 2025-01-14 | 40.85 | $42.43 | 481935 |
| 2025-01-13 | 40.73 | $41.66 | 279730 |
| 2025-01-10 | 40.76 | $40.94 | 386725 |
| 2025-01-08 | 40.96 | $41.20 | 396044 |
| 2025-01-07 | 41.15 | $40.83 | 355749 |
| 2025-01-06 | 41.46 | $41.09 | 381343 |
| 2025-01-03 | 41.78 | $40.82 | 303600 |
| 2025-01-02 | 42.21 | $40.26 | 232365 |
| 2024-12-31 | 42.85 | $41.09 | 303033 |
| 2024-12-30 | 43.42 | $41.39 | 263915 |
| 2024-12-27 | 44.03 | $41.38 | 274202 |
| 2024-12-26 | 44.75 | $42.17 | 244226 |
| 2024-12-24 | 45.42 | $42.39 | 112140 |
| 2024-12-23 | 46.16 | $42.41 | 475622 |
| 2024-12-20 | 47.02 | $44.16 | 1.6M |
| 2024-12-19 | 47.65 | $44.87 | 872900 |
| 2024-12-18 | 48.22 | $46.01 | 394989 |
| 2024-12-17 | 48.65 | $47.35 | 410800 |
| 2024-12-16 | 48.87 | $48.80 | 380921 |
| 2024-12-13 | 48.81 | $48.84 | 370600 |
| 2024-12-12 | 48.73 | $48.52 | 204000 |
| 2024-12-11 | 48.69 | $48.85 | 356139 |
| 2024-12-10 | 48.58 | $47.98 | 349600 |
| 2024-12-09 | 48.64 | $47.84 | 335100 |
| 2024-12-06 | 48.72 | $47.14 | 261900 |
| 2024-12-05 | 48.96 | $47.47 | 248100 |
| 2024-12-04 | 49.17 | $48.89 | 200800 |
| 2024-12-03 | 49.10 | $48.24 | 247400 |
| 2024-12-02 | 49.15 | $49.21 | 374220 |
| 2024-11-29 | 49.01 | $48.26 | 278932 |
| 2024-11-27 | 49.02 | $47.83 | 305700 |
| 2024-11-26 | 49.13 | $48.48 | 486018 |
| 2024-11-25 | 49.11 | $49.22 | 484826 |
| 2024-11-22 | 48.92 | $48.74 | 312600 |
| 2024-11-21 | 48.79 | $47.89 | 227429 |
| 2024-11-20 | 48.81 | $47.52 | 182700 |
| 2024-11-19 | 48.91 | $47.11 | 391900 |
| 2024-11-18 | 49.10 | $47.25 | 341300 |
| 2024-11-15 | 49.28 | $47.56 | 300200 |
| 2024-11-14 | 49.41 | $48.11 | 368600 |
| 2024-11-13 | 49.43 | $48.77 | 375408 |
| 2024-11-12 | 49.30 | $49.73 | 373100 |
| 2024-11-11 | 48.94 | $51.57 | 337949 |
| 2024-11-08 | 48.12 | $50.90 | 375516 |
| 2024-11-07 | 47.29 | $50.64 | 401336 |
| 2024-11-06 | 46.38 | $51.00 | 708905 |
| 2024-11-05 | 45.24 | $46.73 | 232010 |
| 2024-11-04 | 44.81 | $45.44 | 429600 |
| 2024-11-01 | 44.57 | $44.26 | 310600 |
| 2024-10-31 | 44.54 | $44.12 | 449400 |
| 2024-10-30 | 44.53 | $43.91 | 324000 |
| 2024-10-29 | 44.55 | $44.64 | 311113 |
| 2024-10-28 | 44.42 | $44.81 | 328200 |
| 2024-10-25 | 44.23 | $44.77 | 380110 |
| 2024-10-24 | 44.02 | $43.74 | 337034 |
| 2024-10-23 | 43.97 | $43.49 | 318405 |
| 2024-10-22 | 43.97 | $43.71 | 548088 |
| 2024-10-21 | 43.92 | $44.21 | 547814 |
| 2024-10-18 | 43.75 | $44.03 | 768412 |
| 2024-10-17 | 43.58 | $44.58 | 537432 |
| 2024-10-16 | 43.27 | $43.06 | 968500 |
| 2024-10-15 | 43.22 | $43.53 | 487336 |
| 2024-10-14 | 43.06 | $43.91 | 326000 |
| 2024-10-11 | 42.79 | $43.73 | 227515 |
| 2024-10-10 | 42.50 | $42.52 | 325300 |
| 2024-10-09 | 42.43 | $42.29 | 282100 |
| 2024-10-08 | 42.38 | $42.29 | 280847 |
| 2024-10-07 | 42.33 | $42.73 | 277400 |
| 2024-10-04 | 42.17 | $42.66 | 233100 |
| 2024-10-03 | 42.00 | $41.60 | 336500 |
| 2024-10-02 | 42.02 | $41.78 | 249530 |
| 2024-10-01 | 42.00 | $41.88 | 278800 |
| 2024-09-30 | 41.95 | $41.89 | 260133 |
| 2024-09-27 | 41.89 | $41.86 | 248242 |
| 2024-09-26 | 41.83 | $41.71 | 308000 |
| 2024-09-25 | 41.78 | $42.51 | 317400 |
| 2024-09-24 | 41.55 | $41.97 | 260634 |
| 2024-09-23 | 41.39 | $41.72 | 191312 |
| 2024-09-20 | 41.26 | $41.92 | 962413 |
| 2024-09-19 | 41.06 | $42.01 | 267713 |
| 2024-09-18 | 40.81 | $41.46 | 366700 |
| 2024-09-17 | 40.63 | $41.55 | 287600 |
| 2024-09-16 | 40.40 | $41.57 | 166800 |
| 2024-09-13 | 40.13 | $41.21 | 169936 |
| 2024-09-12 | 39.89 | $40.19 | 143800 |
| 2024-09-11 | 39.83 | $39.51 | 207100 |
| 2024-09-10 | 39.90 | $39.10 | 329023 |
| 2024-09-09 | 40.07 | $39.30 | 459438 |
| 2024-09-06 | 40.23 | $39.17 | 214300 |
| 2024-09-05 | 40.43 | $39.93 | 241446 |
| 2024-09-04 | 40.51 | $39.92 | 262826 |
| 2024-09-03 | 40.60 | $39.87 | 287935 |
| 2024-08-30 | 40.71 | $41.24 | 339141 |
| 2024-08-29 | 40.55 | $40.71 | 347047 |
| 2024-08-28 | 40.48 | $40.31 | 169242 |
| 2024-08-27 | 40.47 | $40.65 | 157700 |
| 2024-08-26 | 40.39 | $40.84 | 137000 |
| 2024-08-23 | 40.26 | $40.71 | 167900 |
| 2024-08-22 | 40.12 | $40.05 | 89800 |
| 2024-08-21 | 40.11 | $40.14 | 125034 |
| 2024-08-20 | 40.07 | $39.76 | 155900 |
| 2024-08-19 | 40.10 | $40.27 | 149446 |
| 2024-08-16 | 40.03 | $40.21 | 213408 |
| 2024-08-15 | 39.96 | $40.19 | 207251 |
| 2024-08-14 | 39.89 | $39.67 | 151544 |
| 2024-08-13 | 39.90 | $40.15 | 264700 |
| 2024-08-12 | 39.82 | $39.97 | 157700 |
| 2024-08-09 | 39.76 | $40.31 | 151342 |
| 2024-08-08 | 39.62 | $40.16 | 160400 |
| 2024-08-07 | 39.49 | $39.22 | 332345 |
| 2024-08-06 | 39.53 | $38.52 | 188904 |
| 2024-08-05 | 39.72 | $38.02 | 336600 |
| 2024-08-02 | 40.05 | $38.70 | 288410 |
| 2024-08-01 | 40.29 | $39.29 | 487300 |
| 2024-07-31 | 40.44 | $40.20 | 483910 |
| 2024-07-30 | 40.42 | $39.74 | 272600 |
| 2024-07-29 | 40.48 | $40.09 | 194634 |
| 2024-07-26 | 40.48 | $40.77 | 237848 |
| 2024-07-25 | 40.34 | $40.21 | 313700 |
| 2024-07-24 | 40.28 | $40.07 | 239942 |
| 2024-07-23 | 40.23 | $40.91 | 233700 |
| 2024-07-22 | 40.00 | $40.35 | 175911 |
| 2024-07-19 | 39.85 | $39.83 | 321618 |
| 2024-07-18 | 39.78 | $40.21 | 206100 |
| 2024-07-17 | 39.61 | $40.73 | 347919 |
| 2024-07-16 | 39.30 | $41.76 | 357230 |
| 2024-07-15 | 38.72 | $39.99 | 288609 |
| 2024-07-12 | 38.42 | $38.81 | 256700 |
| 2024-07-11 | 38.32 | $38.86 | 314541 |
| 2024-07-10 | 38.19 | $38.01 | 269900 |
| 2024-07-09 | 38.22 | $37.78 | 283707 |
| 2024-07-08 | 38.31 | $38.33 | 230509 |
| 2024-07-05 | 38.29 | $38.28 | 215726 |
| 2024-07-03 | 38.27 | $38.40 | 120200 |
| 2024-07-02 | 38.23 | $38.06 | 268329 |
| 2024-07-01 | 38.25 | $37.56 | 307442 |
| 2024-06-28 | 38.38 | $38.18 | 804117 |
| 2024-06-27 | 38.40 | $38.04 | 441821 |
| 2024-06-26 | 38.45 | $38.16 | 714200 |
| 2024-06-25 | 38.48 | $37.44 | 1.2M |
| 2024-06-24 | 38.67 | $38.60 | 1.0M |
| 2024-06-21 | 38.64 | $38.50 | 806043 |
| 2024-06-20 | 38.62 | $38.56 | 357349 |
| 2024-06-18 | 38.59 | $38.54 | 297055 |
| 2024-06-17 | 38.55 | $38.22 | 249160 |
| 2024-06-14 | 38.57 | $37.89 | 408900 |
| 2024-06-13 | 38.66 | $38.65 | 215700 |
| 2024-06-12 | 38.61 | $38.64 | 194920 |
| 2024-06-11 | 38.54 | $37.86 | 179936 |
| 2024-06-10 | 38.63 | $37.96 | 248201 |
| 2024-06-07 | 38.70 | $37.87 | 223900 |
| 2024-06-06 | 38.80 | $38.34 | 286100 |
| 2024-06-05 | 38.82 | $38.83 | 169321 |
| 2024-06-04 | 38.73 | $38.17 | 269129 |
| 2024-06-03 | 38.75 | $38.60 | 303600 |
| 2024-05-31 | 38.69 | $39.32 | 471200 |
| 2024-05-30 | 38.46 | $38.77 | 231010 |
| 2024-05-29 | 38.31 | $37.69 | 200500 |
| 2024-05-28 | 38.36 | $37.91 | 176022 |
| 2024-05-24 | 38.36 | $38.24 | 120200 |
| 2024-05-23 | 38.28 | $37.94 | 172516 |
| 2024-05-22 | 38.26 | $38.31 | 209400 |
| 2024-05-21 | 38.14 | $38.43 | 247600 |
| 2024-05-20 | 37.98 | $37.89 | 212600 |
| 2024-05-17 | 37.90 | $37.71 | 317200 |
| 2024-05-16 | 37.84 | $37.59 | 144200 |
| 2024-05-15 | 37.79 | $37.75 | 150823 |
| 2024-05-14 | 37.70 | $37.39 | 219030 |
| 2024-05-13 | 37.66 | $37.60 | 226800 |
| 2024-05-10 | 37.56 | $38.65 | 270400 |
| 2024-05-09 | 37.22 | $37.54 | 191800 |
| 2024-05-08 | 37.06 | $37.53 | 202138 |
| 2024-05-07 | 36.86 | $37.86 | 280919 |
| 2024-05-06 | 36.57 | $37.57 | 217000 |
| 2024-05-03 | 36.28 | $36.83 | 209500 |
| 2024-05-02 | 36.09 | $36.48 | 246700 |
| 2024-05-01 | 35.95 | $35.49 | 379600 |
| 2024-04-30 | 35.99 | $35.63 | 373100 |
| 2024-04-29 | 36.01 | $36.34 | 190400 |
| 2024-04-26 | 35.88 | $36.14 | 237100 |
| 2024-04-25 | 35.76 | $36.03 | 308336 |
| 2024-04-24 | 35.64 | $36.17 | 237200 |
| 2024-04-23 | 35.48 | $36.04 | 285113 |
| 2024-04-22 | 35.31 | $35.24 | 251924 |
| 2024-04-19 | 35.28 | $35.02 | 411200 |
| 2024-04-18 | 35.29 | $34.75 | 453912 |
| 2024-04-17 | 35.36 | $34.75 | 301000 |
| 2024-04-16 | 35.44 | $34.92 | 346100 |
| 2024-04-15 | 35.48 | $35.06 | 440100 |
| 2024-04-12 | 35.51 | $35.04 | 247933 |
| 2024-04-11 | 35.54 | $35.32 | 184133 |
| 2024-04-10 | 35.51 | $34.97 | 250249 |
| 2024-04-09 | 35.54 | $35.22 | 183645 |
| 2024-04-08 | 35.53 | $35.45 | 121700 |
| 2024-04-05 | 35.46 | $35.19 | 226300 |
| 2024-04-04 | 35.42 | $34.83 | 264403 |
| 2024-04-03 | 35.46 | $34.95 | 233013 |
| 2024-04-02 | 35.47 | $34.91 | 480642 |
| 2024-04-01 | 35.48 | $35.50 | 260140 |
| 2024-03-28 | 35.37 | $35.66 | 362711 |
| 2024-03-27 | 35.20 | $35.49 | 271003 |
| 2024-03-26 | 35.03 | $35.39 | 323000 |
| 2024-03-25 | 34.85 | $35.25 | 308822 |
| 2024-03-22 | 34.67 | $35.15 | 408606 |
| 2024-03-21 | 34.48 | $34.77 | 863302 |
| 2024-03-20 | 34.32 | $35.11 | 451410 |
| 2024-03-19 | 34.07 | $34.68 | 970024 |
| 2024-03-18 | 33.87 | $34.38 | 309900 |
| 2024-03-15 | 33.69 | $34.30 | 804900 |
| 2024-03-14 | 33.50 | $33.00 | 214923 |
| 2024-03-13 | 33.54 | $33.21 | 172200 |
| 2024-03-12 | 33.55 | $33.19 | 177900 |
| 2024-03-11 | 33.56 | $33.15 | 111000 |
| 2024-03-08 | 33.57 | $33.59 | 122914 |
| 2024-03-07 | 33.49 | $33.35 | 149441 |
| 2024-03-06 | 33.45 | $32.97 | 160508 |
| 2024-03-05 | 33.47 | $32.32 | 150828 |
| 2024-03-04 | 33.63 | $32.77 | 250152 |
| 2024-03-01 | 33.71 | $33.05 | 294533 |
| 2024-02-29 | 33.75 | $33.71 | 225666 |
| 2024-02-28 | 33.64 | $33.59 | 147000 |
| 2024-02-27 | 33.54 | $33.80 | 173938 |
| 2024-02-26 | 33.38 | $33.69 | 143300 |
| 2024-02-23 | 33.20 | $33.69 | 139400 |
| 2024-02-22 | 32.99 | $33.87 | 229200 |
| 2024-02-21 | 32.70 | $33.17 | 207811 |
| 2024-02-20 | 32.52 | $33.11 | 293044 |
| 2024-02-16 | 32.30 | $33.31 | 327500 |
| 2024-02-15 | 32.01 | $32.57 | 401007 |
| 2024-02-14 | 31.83 | $32.61 | 353600 |
| 2024-02-13 | 31.60 | $31.37 | 453824 |
| 2024-02-12 | 31.59 | $31.45 | 417826 |
| 2024-02-09 | 31.57 | $30.84 | 323708 |
| 2024-02-08 | 31.66 | $31.38 | 199912 |
| 2024-02-07 | 31.66 | $31.37 | 158500 |
| 2024-02-06 | 31.65 | $31.70 | 157200 |
| 2024-02-05 | 31.56 | $31.28 | 154335 |
| 2024-02-02 | 31.55 | $31.74 | 191201 |
| 2024-02-01 | 31.44 | $31.49 | 197943 |
| 2024-01-31 | 31.35 | $31.23 | 279100 |
| 2024-01-30 | 31.31 | $32.09 | 289500 |
| 2024-01-29 | 31.07 | $31.91 | 165100 |
| 2024-01-26 | 30.82 | $31.70 | 301997 |
| 2024-01-25 | 30.59 | $31.81 | 301226 |
| 2024-01-24 | 30.28 | $31.23 | 286712 |
| 2024-01-23 | 30.05 | $31.02 | 358400 |
| 2024-01-22 | 29.82 | $30.28 | 257400 |
| 2024-01-19 | 29.72 | $29.94 | 185833 |
| 2024-01-18 | 29.66 | $29.68 | 196394 |
| 2024-01-17 | 29.66 | $29.37 | 144800 |
| 2024-01-16 | 29.72 | $29.30 | 136830 |
| 2024-01-12 | 29.80 | $29.30 | 142432 |
| 2024-01-11 | 29.89 | $29.37 | 271300 |
| 2024-01-10 | 29.98 | $29.13 | 203011 |
| 2024-01-09 | 30.14 | $28.87 | 173513 |
| 2024-01-08 | 30.38 | $28.85 | 221000 |
| 2024-01-05 | 30.65 | $28.71 | 217757 |
| 2024-01-04 | 31.00 | $29.36 | 243206 |
| 2024-01-03 | 31.26 | $29.31 | 364000 |
| 2024-01-02 | 31.57 | $30.58 | 276113 |
| 2023-12-29 | 31.65 | $31.09 | 198531 |
| 2023-12-28 | 31.64 | $31.70 | 248100 |
| 2023-12-27 | 31.48 | $32.43 | 201400 |
| 2023-12-26 | 31.14 | $32.46 | 210328 |
| 2023-12-22 | 30.73 | $32.80 | 305200 |
| 2023-12-21 | 30.18 | $32.07 | 471701 |
| 2023-12-20 | 29.69 | $30.92 | 841028 |
| 2023-12-19 | 29.36 | $30.28 | 368900 |
| 2023-12-18 | 29.11 | $29.75 | 370400 |
| 2023-12-15 | 28.93 | $29.60 | 1.2M |
| 2023-12-14 | 28.75 | $29.48 | 343643 |
| 2023-12-13 | 28.56 | $29.05 | 385400 |
| 2023-12-12 | 28.44 | $28.41 | 380800 |
| 2023-12-11 | 28.42 | $28.58 | 263200 |
| 2023-12-08 | 28.37 | $28.48 | 216441 |
| 2023-12-07 | 28.33 | $28.57 | 316507 |
| 2023-12-06 | 28.26 | $28.63 | 382503 |
| 2023-12-05 | 28.16 | $28.70 | 418026 |
| 2023-12-04 | 28.04 | $29.00 | 382100 |
| 2023-12-01 | 27.83 | $28.15 | 276649 |
| 2023-11-30 | 27.77 | $27.30 | 387000 |
| 2023-11-29 | 27.88 | $27.25 | 325600 |
| 2023-11-28 | 28.02 | $27.08 | 219012 |
| 2023-11-27 | 28.22 | $27.82 | 573000 |
| 2023-11-24 | 28.29 | $27.96 | 79309 |
| 2023-11-22 | 28.34 | $27.85 | 141245 |
| 2023-11-21 | 28.42 | $27.78 | 183500 |
| 2023-11-20 | 28.53 | $28.23 | 203403 |
| 2023-11-17 | 28.56 | $28.40 | 632600 |
| 2023-11-16 | 28.56 | $28.31 | 291545 |
| 2023-11-15 | 28.57 | $28.63 | 614648 |
| 2023-11-14 | 28.51 | $29.14 | 547700 |
| 2023-11-13 | 28.34 | $28.40 | 316041 |
| 2023-11-10 | 28.30 | $28.03 | 365800 |
| 2023-11-09 | 28.32 | $27.97 | 265100 |
| 2023-11-08 | 28.36 | $27.91 | 197600 |
| 2023-11-07 | 28.41 | $27.99 | 280400 |
| 2023-11-06 | 28.45 | $27.99 | 275000 |
| 2023-11-03 | 28.50 | $28.06 | 433900 |
| 2023-11-02 | 28.54 | $28.18 | 692500 |
| 2023-11-01 | 28.56 | $28.25 | 267709 |
| 2023-10-31 | 28.56 | $28.30 | 347900 |
| 2023-10-30 | 28.54 | $28.51 | 227500 |
| 2023-10-27 | 28.48 | $28.43 | 261847 |
| 2023-10-26 | 28.42 | $28.90 | 486751 |
| 2023-10-25 | 28.25 | $28.84 | 971200 |
| 2023-10-24 | 28.06 | $28.25 | 302100 |
| 2023-10-23 | 27.96 | $28.28 | 443047 |
| 2023-10-20 | 27.84 | $28.12 | 399019 |
| 2023-10-19 | 27.72 | $28.75 | 611500 |
| 2023-10-18 | 27.46 | $29.00 | 863400 |
| 2023-10-17 | 27.10 | $29.75 | 1.1M |
| 2023-10-16 | 26.52 | $25.99 | 237594 |
| 2023-10-13 | 26.63 | $25.90 | 299400 |
| 2023-10-12 | 26.79 | $26.34 | 314019 |
| 2023-10-11 | 26.88 | $27.09 | 284000 |
| 2023-10-10 | 26.82 | $26.71 | 936300 |
| 2023-10-09 | 26.84 | $26.76 | 334300 |
| 2023-10-06 | 26.84 | $26.56 | 436019 |
| 2023-10-05 | 26.89 | $27.15 | 274815 |
| 2023-10-04 | 26.83 | $27.34 | 316407 |
| 2023-10-03 | 26.71 | $26.70 | 205529 |
| 2023-10-02 | 26.70 | $26.78 | 253810 |
| 2023-09-29 | 26.68 | $26.43 | 246215 |
| 2023-09-28 | 26.73 | $27.01 | 306926 |
| 2023-09-27 | 26.66 | $26.97 | 168600 |
| 2023-09-26 | 26.59 | $26.05 | 232438 |
| 2023-09-25 | 26.70 | $26.57 | 167032 |
| 2023-09-22 | 26.72 | $26.21 | 181500 |
| 2023-09-21 | 26.82 | $26.34 | 144525 |
| 2023-09-20 | 26.91 | $26.49 | 159435 |
| 2023-09-19 | 26.98 | $26.93 | 192500 |
| 2023-09-18 | 26.97 | $27.08 | 201700 |
| 2023-09-15 | 26.92 | $27.24 | 1.4M |
| 2023-09-14 | 26.83 | $28.21 | 350839 |
| 2023-09-13 | 26.51 | $27.22 | 1.5M |
| 2023-09-12 | 26.36 | $27.27 | 370500 |
| 2023-09-11 | 26.17 | $27.10 | 257617 |
| 2023-09-08 | 25.99 | $26.55 | 298139 |
| 2023-09-07 | 25.90 | $25.99 | 323039 |
| 2023-09-06 | 25.91 | $25.82 | 245400 |
| 2023-09-05 | 25.96 | $25.26 | 243900 |
| 2023-09-01 | 26.14 | $26.35 | 237837 |
| 2023-08-31 | 26.11 | $26.20 | 289200 |
| 2023-08-30 | 26.12 | $26.97 | 158800 |
| 2023-08-29 | 25.97 | $26.47 | 158900 |
| 2023-08-28 | 25.90 | $26.23 | 169921 |
| 2023-08-25 | 25.87 | $26.25 | 166000 |
| 2023-08-24 | 25.83 | $25.85 | 196834 |
| 2023-08-23 | 25.87 | $25.64 | 534132 |
| 2023-08-22 | 25.97 | $25.62 | 180407 |
| 2023-08-21 | 26.09 | $25.52 | 214500 |
| 2023-08-18 | 26.26 | $25.76 | 345711 |
| 2023-08-17 | 26.40 | $25.43 | 191700 |
| 2023-08-16 | 26.63 | $26.04 | 199020 |
| 2023-08-15 | 26.77 | $26.23 | 161043 |
| 2023-08-14 | 26.90 | $26.35 | 192700 |
| 2023-08-11 | 27.02 | $26.48 | 192226 |
| 2023-08-10 | 27.14 | $26.46 | 280945 |
| 2023-08-09 | 27.28 | $26.97 | 146323 |
| 2023-08-08 | 27.33 | $27.04 | 204401 |
| 2023-08-07 | 27.37 | $27.28 | 180232 |
| 2023-08-04 | 27.38 | $27.27 | 190900 |
| 2023-08-03 | 27.38 | $27.02 | 133000 |
| 2023-08-02 | 27.43 | $27.45 | 188800 |
| 2023-08-01 | 27.40 | $27.73 | 394023 |
| 2023-07-31 | 27.31 | $27.48 | 305900 |
| 2023-07-28 | 27.25 | $26.80 | 222500 |
| 2023-07-27 | 27.32 | $26.58 | 306600 |
| 2023-07-26 | 27.46 | $27.10 | 159000 |
| 2023-07-25 | 27.50 | $27.19 | 164410 |
| 2023-07-24 | 27.52 | $27.46 | 171622 |
| 2023-07-21 | 27.50 | $27.50 | 192924 |
| 2023-07-20 | 27.46 | $28.11 | 227419 |
| 2023-07-19 | 27.28 | $27.85 | 236300 |
| 2023-07-18 | 27.12 | $27.41 | 186126 |
| 2023-07-17 | 27.04 | $27.42 | 217400 |
| 2023-07-14 | 26.93 | $26.83 | 217700 |
| 2023-07-13 | 26.93 | $26.89 | 309717 |
| 2023-07-12 | 26.92 | $26.95 | 266600 |
| 2023-07-11 | 26.89 | $26.93 | 294000 |
| 2023-07-10 | 26.87 | $26.67 | 302046 |
| 2023-07-07 | 26.89 | $26.29 | 391500 |
| 2023-07-06 | 26.99 | $26.38 | 366243 |
| 2023-07-05 | 27.09 | $26.37 | 332300 |
| 2023-07-03 | 27.20 | $26.82 | 281124 |
| 2023-06-30 | 27.24 | $27.00 | 566466 |
| 2023-06-29 | 27.24 | $27.12 | 551248 |
| 2023-06-28 | 27.22 | $26.75 | 243900 |
| 2023-06-27 | 27.26 | $26.67 | 339800 |
| 2023-06-26 | 27.33 | $26.49 | 432308 |
| 2023-06-23 | 27.44 | $25.72 | 769500 |
| 2023-06-22 | 27.73 | $27.98 | 549218 |
| 2023-06-21 | 27.58 | $27.21 | 270355 |
| 2023-06-20 | 27.57 | $27.48 | 208900 |
| 2023-06-16 | 27.50 | $27.42 | 640618 |
| 2023-06-15 | 27.42 | $27.16 | 242848 |
| 2023-06-14 | 27.38 | $26.90 | 271800 |
| 2023-06-13 | 27.38 | $27.22 | 337600 |
| 2023-06-12 | 27.31 | $27.68 | 185400 |
| 2023-06-09 | 27.12 | $27.58 | 133800 |
| 2023-06-08 | 26.92 | $27.78 | 172113 |
| 2023-06-07 | 26.65 | $27.98 | 290124 |
| 2023-06-06 | 26.28 | $27.21 | 204400 |
| 2023-06-05 | 26.01 | $26.31 | 229657 |
| 2023-06-02 | 25.89 | $27.17 | 238149 |
| 2023-06-01 | 25.56 | $25.52 | 189113 |
| 2023-05-31 | 25.52 | $25.42 | 241622 |
| 2023-05-30 | 25.50 | $26.16 | 174907 |
| 2023-05-26 | 25.31 | $26.10 | 144248 |
| 2023-05-25 | 25.11 | $25.86 | 184914 |
| 2023-05-24 | 24.92 | $25.43 | 192600 |
| 2023-05-23 | 24.79 | $25.54 | 262939 |
| 2023-05-22 | 24.62 | $25.49 | 260248 |
| 2023-05-19 | 24.43 | $25.54 | 175912 |
| 2023-05-18 | 24.20 | $25.47 | 221331 |
| 2023-05-17 | 23.94 | $25.21 | 261738 |
| 2023-05-16 | 23.70 | $24.42 | 230307 |
| 2023-05-15 | 23.60 | $24.47 | 232724 |
| 2023-05-12 | 23.46 | $24.10 | 246651 |
| 2023-05-11 | 23.39 | $23.66 | 366604 |
| 2023-05-10 | 23.40 | $23.69 | 362400 |
| 2023-05-09 | 23.41 | $23.68 | 255000 |
| 2023-05-08 | 23.42 | $23.66 | 216600 |
| 2023-05-05 | 23.45 | $23.69 | 364722 |
| 2023-05-04 | 23.48 | $23.13 | 344800 |
| 2023-05-03 | 23.64 | $23.66 | 263838 |
| 2023-05-02 | 23.71 | $23.55 | 214100 |
| 2023-05-01 | 23.82 | $23.88 | 94723 |
| 2023-04-28 | 23.89 | $23.76 | 268800 |
| 2023-04-27 | 23.99 | $23.94 | 174500 |
| 2023-04-26 | 24.07 | $23.39 | 175000 |
| 2023-04-25 | 24.29 | $24.30 | 229313 |
| 2023-04-24 | 24.36 | $25.04 | 164223 |
| 2023-04-21 | 24.28 | $24.84 | 194546 |
| 2023-04-20 | 24.24 | $24.77 | 231000 |
| 2023-04-19 | 24.21 | $24.70 | 205237 |
| 2023-04-18 | 24.20 | $24.82 | 249720 |
| 2023-04-17 | 24.16 | $24.44 | 152800 |
| 2023-04-14 | 24.20 | $24.07 | 144610 |
| 2023-04-13 | 24.33 | $24.16 | 170544 |
| 2023-04-12 | 24.46 | $24.01 | 124830 |
| 2023-04-11 | 24.66 | $23.98 | 284600 |
| 2023-04-10 | 24.89 | $24.21 | 368836 |
| 2023-04-06 | 25.13 | $23.86 | 238200 |
| 2023-04-05 | 25.47 | $24.36 | 260800 |
| 2023-04-04 | 25.77 | $25.17 | 475637 |
| 2023-04-03 | 25.95 | $25.48 | 246208 |
| 2023-03-31 | 26.10 | $25.50 | 464600 |
| 2023-03-30 | 26.26 | $24.89 | 300334 |
| 2023-03-29 | 26.58 | $25.78 | 205300 |
| 2023-03-28 | 26.77 | $26.33 | 341712 |
| 2023-03-27 | 26.88 | $26.17 | 268241 |
| 2023-03-24 | 27.03 | $26.22 | 274610 |
| 2023-03-23 | 27.20 | $26.40 | 518500 |
| 2023-03-22 | 27.36 | $25.93 | 1.6M |
| 2023-03-21 | 27.64 | $27.69 | 404825 |
| 2023-03-20 | 27.59 | $27.36 | 239742 |
| 2023-03-17 | 27.60 | $26.80 | 1.0M |
| 2023-03-16 | 27.73 | $27.67 | 401400 |
| 2023-03-15 | 27.70 | $26.92 | 509000 |
| 2023-03-14 | 27.82 | $28.10 | 425800 |
| 2023-03-13 | 27.70 | $27.15 | 417100 |
| 2023-03-10 | 27.76 | $27.10 | 915942 |
| 2023-03-09 | 27.84 | $27.60 | 542100 |
| 2023-03-08 | 27.83 | $27.86 | 309700 |
| 2023-03-07 | 27.75 | $27.70 | 374200 |
| 2023-03-06 | 27.69 | $27.72 | 481909 |
| 2023-03-03 | 27.62 | $28.46 | 181831 |
| 2023-03-02 | 27.37 | $28.29 | 505902 |
| 2023-03-01 | 27.12 | $27.43 | 273303 |
| 2023-02-28 | 27.00 | $26.93 | 349827 |
| 2023-02-27 | 26.97 | $26.77 | 170718 |
| 2023-02-24 | 26.97 | $26.73 | 174600 |
| 2023-02-23 | 26.97 | $26.75 | 184100 |
| 2023-02-22 | 26.97 | $26.83 | 475217 |
| 2023-02-21 | 26.94 | $26.52 | 285000 |
| 2023-02-17 | 26.97 | $27.02 | 235600 |
| 2023-02-16 | 26.90 | $26.57 | 227816 |
| 2023-02-15 | 26.91 | $26.32 | 560248 |
| 2023-02-14 | 26.97 | $26.39 | 383700 |
| 2023-02-13 | 27.02 | $26.94 | 177343 |
| 2023-02-10 | 26.97 | $26.77 | 321238 |
| 2023-02-09 | 26.93 | $26.56 | 221800 |
| 2023-02-08 | 26.93 | $27.01 | 283000 |
| 2023-02-07 | 26.83 | $27.14 | 360439 |
| 2023-02-06 | 26.68 | $27.48 | 299037 |
| 2023-02-03 | 26.43 | $27.60 | 301600 |
| 2023-02-02 | 26.11 | $27.40 | 203831 |
| 2023-02-01 | 25.78 | $26.88 | 293600 |
| 2023-01-31 | 25.51 | $26.54 | 396745 |
| 2023-01-30 | 25.26 | $25.73 | 167200 |
| 2023-01-27 | 25.14 | $25.86 | 165900 |
| 2023-01-26 | 24.97 | $25.35 | 186018 |
| 2023-01-25 | 24.88 | $25.12 | 282300 |
| 2023-01-24 | 24.83 | $24.78 | 229225 |
| 2023-01-23 | 24.84 | $24.13 | 186748 |
| 2023-01-20 | 24.99 | $24.13 | 363125 |
| 2023-01-19 | 25.17 | $24.38 | 223301 |
| 2023-01-18 | 25.32 | $24.65 | 201000 |
| 2023-01-17 | 25.43 | $25.10 | 169930 |
| 2023-01-13 | 25.47 | $25.40 | 180204 |
| 2023-01-12 | 25.44 | $25.43 | 282226 |
| 2023-01-11 | 25.41 | $25.57 | 171727 |
| 2023-01-10 | 25.34 | $25.22 | 245400 |
| 2023-01-09 | 25.32 | $25.09 | 206500 |
| 2023-01-06 | 25.34 | $25.43 | 248046 |
| 2023-01-05 | 25.28 | $25.33 | 245838 |
| 2023-01-04 | 25.22 | $25.50 | 301638 |
| 2023-01-03 | 25.13 | $25.33 | 236400 |
| 2022-12-30 | 25.05 | $25.45 | 184300 |
| 2022-12-29 | 24.93 | $25.62 | 240200 |
| 2022-12-28 | 24.76 | $25.18 | 213715 |
| 2022-12-27 | 24.65 | $25.74 | 263635 |
| 2022-12-23 | 24.40 | $25.28 | 257900 |
| 2022-12-22 | 24.21 | $25.26 | 438300 |
| 2022-12-21 | 23.99 | $25.09 | 689442 |
| 2022-12-20 | 23.78 | $23.95 | 272500 |
| 2022-12-19 | 23.77 | $23.80 | 444700 |
| 2022-12-16 | 23.79 | $23.26 | 1.3M |
| 2022-12-15 | 23.94 | $23.51 | 382009 |
| 2022-12-14 | 24.05 | $23.73 | 345300 |
| 2022-12-13 | 24.14 | $23.73 | 359528 |
| 2022-12-12 | 24.25 | $23.77 | 324100 |
| 2022-12-09 | 24.36 | $23.23 | 243400 |
| 2022-12-08 | 24.60 | $23.41 | 239500 |
| 2022-12-07 | 24.85 | $23.60 | 325245 |
| 2022-12-06 | 25.09 | $24.33 | 176800 |
| 2022-12-05 | 25.22 | $24.45 | 231800 |
| 2022-12-02 | 25.35 | $25.12 | 221200 |
| 2022-12-01 | 25.34 | $24.97 | 239423 |
| 2022-11-30 | 25.37 | $25.04 | 385900 |
| 2022-11-29 | 25.38 | $24.14 | 192325 |
| 2022-11-28 | 25.58 | $24.35 | 213100 |
| 2022-11-25 | 25.77 | $24.76 | 106900 |
| 2022-11-23 | 25.90 | $24.76 | 179700 |
| 2022-11-22 | 26.04 | $24.97 | 328900 |
| 2022-11-21 | 26.15 | $24.86 | 249800 |
| 2022-11-18 | 26.30 | $24.87 | 309900 |
| 2022-11-17 | 26.46 | $25.06 | 231800 |
| 2022-11-16 | 26.61 | $25.01 | 387400 |
| 2022-11-15 | 26.77 | $25.24 | 628144 |
| 2022-11-14 | 26.91 | $25.69 | 496012 |
| 2022-11-11 | 26.96 | $26.11 | 314507 |
| 2022-11-10 | 26.93 | $26.95 | 372821 |
| 2022-11-09 | 26.70 | $26.31 | 244522 |
| 2022-11-08 | 26.55 | $26.51 | 242335 |
| 2022-11-07 | 26.33 | $26.07 | 309100 |
| 2022-11-04 | 26.15 | $26.53 | 330900 |
| 2022-11-03 | 25.84 | $25.99 | 450200 |
| 2022-11-02 | 25.58 | $25.45 | 401946 |
| 2022-11-01 | 25.38 | $25.62 | 449037 |
| 2022-10-31 | 25.10 | $25.41 | 446900 |
| 2022-10-28 | 24.81 | $25.18 | 514500 |
| 2022-10-27 | 24.51 | $24.96 | 563222 |
| 2022-10-26 | 24.19 | $25.69 | 740000 |
| 2022-10-25 | 23.66 | $25.58 | 613700 |
| 2022-10-24 | 23.06 | $24.70 | 502906 |
| 2022-10-21 | 22.54 | $24.19 | 479204 |
| 2022-10-20 | 22.04 | $23.24 | 441044 |
| 2022-10-19 | 21.64 | $23.58 | 461400 |
| 2022-10-18 | 21.11 | $22.60 | 676936 |
| 2022-10-17 | 20.69 | $21.98 | 372311 |
| 2022-10-14 | 20.33 | $21.52 | 387000 |
| 2022-10-13 | 20.01 | $21.43 | 627002 |
| 2022-10-12 | 19.65 | $20.84 | 476849 |
| 2022-10-11 | 19.35 | $20.78 | 714007 |
| 2022-10-10 | 19.02 | $20.30 | 295629 |
| 2022-10-07 | 18.73 | $20.15 | 505500 |
| 2022-10-06 | 18.43 | $20.77 | 503532 |
| 2022-10-05 | 17.95 | $20.73 | 841139 |
| 2022-10-04 | 17.40 | $19.82 | 1.4M |
| 2022-10-03 | 16.96 | $18.06 | 3.0M |
| 2022-09-30 | 16.83 | $17.83 | 1.8M |
| 2022-09-29 | 16.73 | $17.97 | 1.8M |
| 2022-09-28 | 16.59 | $16.79 | 311300 |
| 2022-09-27 | 16.68 | $16.31 | 264500 |
| 2022-09-26 | 16.89 | $16.37 | 351800 |
| 2022-09-23 | 17.13 | $16.36 | 285846 |
| 2022-09-22 | 17.42 | $16.81 | 267932 |
| 2022-09-21 | 17.67 | $16.97 | 579000 |
| 2022-09-20 | 17.93 | $17.30 | 871045 |
| 2022-09-19 | 18.16 | $17.60 | 1.3M |
| 2022-09-16 | 18.38 | $17.37 | 1.5M |
| 2022-09-15 | 18.68 | $17.70 | 754021 |
| 2022-09-14 | 18.97 | $18.05 | 549000 |
| 2022-09-13 | 19.23 | $18.46 | 544525 |
| 2022-09-12 | 19.45 | $19.31 | 1.1M |
| 2022-09-09 | 19.53 | $19.40 | 231643 |
| 2022-09-08 | 19.60 | $19.21 | 172248 |
| 2022-09-07 | 19.73 | $19.05 | 183549 |
| 2022-09-06 | 19.92 | $18.71 | 233620 |
| 2022-09-02 | 20.21 | $18.73 | 293345 |
| 2022-09-01 | 20.54 | $19.22 | 242500 |
| 2022-08-31 | 20.82 | $19.40 | 267900 |
| 2022-08-30 | 21.11 | $19.75 | 173733 |
| 2022-08-29 | 21.37 | $20.17 | 125336 |
| 2022-08-26 | 21.58 | $20.53 | 178500 |
| 2022-08-25 | 21.75 | $21.43 | 126213 |
| 2022-08-24 | 21.75 | $21.11 | 118704 |
| 2022-08-23 | 21.82 | $21.05 | 119515 |
| 2022-08-22 | 21.91 | $21.06 | 143601 |
| 2022-08-19 | 22.00 | $21.76 | 158500 |
| 2022-08-18 | 21.96 | $22.19 | 128600 |
| 2022-08-17 | 21.81 | $22.11 | 175800 |
| 2022-08-16 | 21.66 | $22.44 | 175500 |
| 2022-08-15 | 21.40 | $22.07 | 160800 |
| 2022-08-12 | 21.18 | $22.07 | 153136 |
| 2022-08-11 | 20.92 | $21.67 | 160000 |
| 2022-08-10 | 20.69 | $21.28 | 194400 |
| 2022-08-09 | 20.51 | $20.57 | 220700 |
| 2022-08-08 | 20.45 | $20.74 | 150700 |
| 2022-08-05 | 20.34 | $20.72 | 107900 |
| 2022-08-04 | 20.22 | $20.66 | 121600 |
| 2022-08-03 | 20.08 | $20.45 | 219931 |
| 2022-08-02 | 19.97 | $20.33 | 240500 |
| 2022-08-01 | 19.86 | $20.38 | 389034 |
| 2022-07-29 | 19.72 | $20.30 | 228906 |
| 2022-07-28 | 19.57 | $20.25 | 374100 |
| 2022-07-27 | 19.41 | $20.13 | 166010 |
| 2022-07-26 | 19.25 | $19.55 | 164708 |
| 2022-07-25 | 19.19 | $19.68 | 320838 |
| 2022-07-22 | 19.09 | $19.48 | 183829 |
| 2022-07-21 | 19.01 | $19.77 | 168400 |
| 2022-07-20 | 18.86 | $19.73 | 399500 |
| 2022-07-19 | 18.70 | $19.61 | 511924 |
| 2022-07-18 | 18.54 | $18.77 | 370130 |
| 2022-07-15 | 18.53 | $18.41 | 384400 |
| 2022-07-14 | 18.60 | $18.26 | 701105 |
| 2022-07-13 | 18.71 | $18.46 | 301200 |
| 2022-07-12 | 18.80 | $18.79 | 304901 |
| 2022-07-11 | 18.84 | $18.84 | 322600 |
| 2022-07-08 | 18.88 | $19.17 | 417500 |
| 2022-07-07 | 18.85 | $19.38 | 268800 |
| 2022-07-06 | 18.78 | $19.19 | 268543 |
| 2022-07-05 | 18.73 | $18.97 | 728909 |
| 2022-07-01 | 18.73 | $18.60 | 423611 |
| 2022-06-30 | 18.81 | $19.02 | 634405 |
| 2022-06-29 | 18.81 | $18.66 | 557020 |
| 2022-06-28 | 18.89 | $18.50 | 843200 |
| 2022-06-27 | 19.03 | $19.77 | 195900 |
| 2022-06-24 | 18.92 | $19.42 | 594300 |
| 2022-06-23 | 18.86 | $19.08 | 243740 |
| 2022-06-22 | 18.88 | $18.90 | 537100 |
| 2022-06-21 | 18.94 | $17.98 | 203100 |
| 2022-06-17 | 19.20 | $17.96 | 354547 |
| 2022-06-16 | 19.51 | $18.12 | 252200 |
| 2022-06-15 | 19.84 | $19.25 | 189017 |
| 2022-06-14 | 19.99 | $19.45 | 214038 |
| 2022-06-13 | 20.12 | $19.40 | 262430 |
| 2022-06-10 | 20.28 | $19.99 | 197200 |
| 2022-06-09 | 20.34 | $20.52 | 157500 |
| 2022-06-08 | 20.30 | $20.83 | 173700 |
| 2022-06-07 | 20.19 | $20.99 | 244636 |
| 2022-06-06 | 20.03 | $20.64 | 276814 |
| 2022-06-03 | 19.92 | $20.09 | 282200 |
| 2022-06-02 | 19.90 | $20.03 | 460800 |
| 2022-06-01 | 19.90 | $19.04 | 516500 |
| 2022-05-31 | 20.11 | $19.52 | 438502 |
| 2022-05-27 | 20.25 | $20.32 | 922600 |
| 2022-05-26 | 20.24 | $20.20 | 461600 |
| 2022-05-25 | 20.26 | $20.02 | 417731 |
| 2022-05-24 | 20.32 | $20.24 | 271148 |
| 2022-05-23 | 20.34 | $20.01 | 396613 |
| 2022-05-20 | 20.42 | $20.16 | 209508 |
| 2022-05-19 | 20.47 | $20.52 | 233900 |
| 2022-05-18 | 20.46 | $20.71 | 312800 |
| 2022-05-17 | 20.41 | $21.10 | 234900 |
| 2022-05-16 | 20.27 | $20.15 | 237300 |
| 2022-05-13 | 20.30 | $20.18 | 190200 |
| 2022-05-12 | 20.34 | $20.25 | 327447 |
| 2022-05-11 | 20.36 | $19.89 | 297100 |
| 2022-05-10 | 20.47 | $20.01 | 295240 |
| 2022-05-09 | 20.57 | $20.10 | 316400 |
| 2022-05-06 | 20.67 | $20.15 | 317948 |
| 2022-05-05 | 20.77 | $20.67 | 257300 |
| 2022-05-04 | 20.77 | $21.52 | 176508 |
| 2022-05-03 | 20.60 | $20.48 | 189110 |
| 2022-05-02 | 20.62 | $20.29 | 271800 |
| 2022-04-29 | 20.68 | $20.08 | 205710 |
| 2022-04-28 | 20.79 | $20.47 | 226300 |
| 2022-04-27 | 20.84 | $20.20 | 326700 |
| 2022-04-26 | 20.95 | $20.10 | 362300 |
| 2022-04-25 | 21.10 | $20.67 | 365300 |
| 2022-04-22 | 21.15 | $20.70 | 284600 |
| 2022-04-21 | 21.21 | $21.14 | 285900 |
| 2022-04-20 | 21.17 | $21.32 | 310432 |
| 2022-04-19 | 21.09 | $20.94 | 314540 |
| 2022-04-18 | 21.07 | $20.48 | 344622 |
| 2022-04-14 | 21.15 | $20.30 | 192205 |
| 2022-04-13 | 21.27 | $20.67 | 314900 |
| 2022-04-12 | 21.34 | $20.63 | 389700 |
| 2022-04-11 | 21.41 | $20.64 | 292741 |
| 2022-04-08 | 21.49 | $20.29 | 445602 |
| 2022-04-07 | 21.66 | $21.07 | 275749 |
| 2022-04-06 | 21.68 | $20.79 | 374000 |
| 2022-04-05 | 21.76 | $20.90 | 256806 |
| 2022-04-04 | 21.82 | $21.52 | 239049 |
| 2022-04-01 | 21.76 | $21.43 | 387600 |
| 2022-03-31 | 21.70 | $21.89 | 320700 |
| 2022-03-30 | 21.53 | $21.62 | 815400 |
| 2022-03-29 | 21.37 | $22.53 | 316117 |
| 2022-03-28 | 21.00 | $21.86 | 371503 |
| 2022-03-25 | 20.70 | $21.94 | 352100 |
| 2022-03-24 | 20.33 | $21.41 | 319317 |
| 2022-03-23 | 20.00 | $21.09 | 642312 |
| 2022-03-22 | 19.69 | $20.14 | 344822 |
| 2022-03-21 | 19.52 | $20.00 | 339314 |
| 2022-03-18 | 19.36 | $20.08 | 362900 |
| 2022-03-17 | 19.14 | $19.80 | 133300 |
| 2022-03-16 | 18.95 | $19.52 | 226800 |
| 2022-03-15 | 18.79 | $19.61 | 233233 |
| 2022-03-14 | 18.58 | $19.31 | 306300 |
| 2022-03-11 | 18.39 | $19.40 | 233035 |
| 2022-03-10 | 18.16 | $19.39 | 227800 |
| 2022-03-09 | 17.89 | $19.39 | 220600 |
| 2022-03-08 | 17.57 | $18.85 | 232400 |
| 2022-03-07 | 17.32 | $18.45 | 284500 |
| 2022-03-04 | 17.12 | $18.15 | 163400 |
| 2022-03-03 | 16.95 | $17.85 | 149713 |
| 2022-03-02 | 16.81 | $17.57 | 193221 |
| 2022-03-01 | 16.72 | $16.95 | 238748 |
| 2022-02-28 | 16.75 | $17.25 | 224700 |
| 2022-02-25 | 16.72 | $17.11 | 112625 |
| 2022-02-24 | 16.72 | $16.85 | 148503 |
| 2022-02-23 | 16.78 | $16.66 | 104720 |
| 2022-02-22 | 16.90 | $16.96 | 164820 |
| 2022-02-18 | 16.97 | $17.31 | 169400 |
| 2022-02-17 | 16.99 | $17.25 | 100303 |
| 2022-02-16 | 17.03 | $17.59 | 129537 |
| 2022-02-15 | 17.01 | $17.53 | 173300 |
| 2022-02-14 | 17.00 | $17.04 | 211235 |
| 2022-02-11 | 17.10 | $17.02 | 177400 |
| 2022-02-10 | 17.22 | $17.27 | 224144 |
| 2022-02-09 | 17.32 | $18.00 | 187223 |
| 2022-02-08 | 17.28 | $17.75 | 127600 |
| 2022-02-07 | 17.30 | $17.39 | 179200 |
| 2022-02-04 | 17.40 | $17.33 | 188412 |
| 2022-02-03 | 17.53 | $17.36 | 163703 |
| 2022-02-02 | 17.69 | $17.64 | 199200 |
| 2022-02-01 | 17.82 | $17.80 | 193211 |
| 2022-01-31 | 17.95 | $17.85 | 245527 |
| 2022-01-28 | 18.08 | $17.43 | 201849 |
| 2022-01-27 | 18.34 | $17.39 | 194403 |
| 2022-01-26 | 18.65 | $17.93 | 157412 |
| 2022-01-25 | 18.90 | $18.55 | 181900 |
| 2022-01-24 | 19.06 | $19.05 | 296512 |
| 2022-01-21 | 19.15 | $18.30 | 211900 |
| 2022-01-20 | 19.42 | $18.30 | 153823 |
| 2022-01-19 | 19.73 | $19.08 | 155403 |
| 2022-01-18 | 19.94 | $19.79 | 225232 |
| 2022-01-14 | 20.02 | $20.16 | 132100 |
| 2022-01-13 | 20.05 | $20.25 | 105000 |
| 2022-01-12 | 20.07 | $20.09 | 160225 |
| 2022-01-11 | 20.13 | $20.29 | 148724 |
| 2022-01-10 | 20.15 | $20.06 | 194017 |
| 2022-01-07 | 20.23 | $20.39 | 197600 |
| 2022-01-06 | 20.26 | $20.07 | 186500 |
| 2022-01-05 | 20.36 | $20.02 | 210400 |
| 2022-01-04 | 20.50 | $20.92 | 184309 |
| 2022-01-03 | 20.47 | $20.72 | 187400 |
| 2021-12-31 | 20.47 | $20.28 | 127430 |
| 2021-12-30 | 20.58 | $20.34 | 135600 |
| 2021-12-29 | 20.69 | $20.58 | 130300 |
| 2021-12-28 | 20.77 | $20.53 | 175300 |
| 2021-12-27 | 20.88 | $20.23 | 156904 |
| 2021-12-23 | 21.08 | $20.01 | 176105 |
| 2021-12-22 | 21.35 | $19.53 | 349704 |
| 2021-12-21 | 21.77 | $19.86 | 525546 |
| 2021-12-20 | 22.19 | $21.87 | 355632 |
| 2021-12-17 | 22.26 | $21.97 | 788248 |
| 2021-12-16 | 22.31 | $22.29 | 212100 |
| 2021-12-15 | 22.30 | $22.80 | 485434 |
| 2021-12-14 | 22.18 | $22.07 | 295414 |
| 2021-12-13 | 22.20 | $22.30 | 289624 |
| 2021-12-10 | 22.17 | $22.23 | 139803 |
| 2021-12-09 | 22.16 | $22.04 | 159607 |
| 2021-12-08 | 22.17 | $22.65 | 94020 |
| 2021-12-07 | 22.07 | $22.40 | 109300 |
| 2021-12-06 | 22.00 | $22.48 | 174630 |
| 2021-12-03 | 21.90 | $21.56 | 127515 |
| 2021-12-02 | 21.97 | $21.52 | 216300 |
| 2021-12-01 | 22.07 | $21.11 | 231517 |
| 2021-11-30 | 22.28 | $21.11 | 252515 |
| 2021-11-29 | 22.51 | $21.60 | 230000 |
| 2021-11-26 | 22.68 | $21.49 | 158700 |
| 2021-11-24 | 22.89 | $22.46 | 89938 |
| 2021-11-23 | 22.93 | $22.78 | 148100 |
| 2021-11-22 | 22.91 | $22.92 | 123700 |
| 2021-11-19 | 22.86 | $22.80 | 167546 |
| 2021-11-18 | 22.82 | $22.75 | 155300 |
| 2021-11-17 | 22.77 | $23.00 | 257500 |
| 2021-11-16 | 22.67 | $22.87 | 135543 |
| 2021-11-15 | 22.58 | $22.96 | 158300 |
| 2021-11-12 | 22.44 | $23.03 | 112600 |
| 2021-11-11 | 22.27 | $23.43 | 156047 |
| 2021-11-10 | 21.99 | $23.23 | 156029 |
| 2021-11-09 | 21.70 | $22.92 | 112910 |
| 2021-11-08 | 21.43 | $22.89 | 182100 |
| 2021-11-05 | 21.12 | $22.72 | 210319 |
| 2021-11-04 | 20.80 | $21.72 | 140900 |
| 2021-11-03 | 20.64 | $21.81 | 144923 |
| 2021-11-02 | 20.44 | $21.59 | 210400 |
| 2021-11-01 | 20.25 | $21.44 | 183749 |
| 2021-10-29 | 20.07 | $20.89 | 254442 |
| 2021-10-28 | 19.99 | $21.25 | 380000 |
| 2021-10-27 | 19.81 | $20.40 | 230900 |
| 2021-10-26 | 19.79 | $20.08 | 156921 |
| 2021-10-25 | 19.85 | $20.49 | 134900 |
| 2021-10-22 | 19.82 | $20.52 | 206200 |
| 2021-10-21 | 19.80 | $20.51 | 180130 |
| 2021-10-20 | 19.78 | $20.29 | 131000 |
| 2021-10-19 | 19.81 | $19.91 | 133508 |
| 2021-10-18 | 19.94 | $19.67 | 157800 |
| 2021-10-15 | 20.14 | $19.90 | 222741 |
| 2021-10-14 | 20.33 | $20.21 | 168200 |
| 2021-10-13 | 20.49 | $20.01 | 190100 |
| 2021-10-12 | 20.73 | $20.30 | 147146 |
| 2021-10-11 | 20.96 | $20.44 | 167000 |
| 2021-10-08 | 21.19 | $20.60 | 191700 |
| 2021-10-07 | 21.44 | $21.24 | 248149 |
| 2021-10-06 | 21.60 | $21.37 | 313400 |
| 2021-10-05 | 21.76 | $21.63 | 293524 |
| 2021-10-04 | 21.90 | $21.59 | 220613 |
| 2021-10-01 | 22.07 | $21.46 | 389735 |
| 2021-09-30 | 22.31 | $20.73 | 532706 |
| 2021-09-29 | 22.74 | $21.68 | 472000 |
| 2021-09-28 | 23.04 | $23.13 | 155165 |
| 2021-09-27 | 23.09 | $23.53 | 194400 |
| 2021-09-24 | 23.07 | $23.07 | 148224 |
| 2021-09-23 | 23.15 | $23.28 | 136139 |
| 2021-09-22 | 23.19 | $22.75 | 125706 |
| 2021-09-21 | 23.36 | $22.49 | 129939 |
| 2021-09-20 | 23.62 | $22.79 | 165501 |
| 2021-09-17 | 23.86 | $23.23 | 711936 |
| 2021-09-16 | 24.04 | $23.54 | 154510 |
| 2021-09-15 | 24.20 | $24.00 | 165833 |
| 2021-09-14 | 24.28 | $23.89 | 172224 |
| 2021-09-13 | 24.40 | $24.48 | 140600 |
| 2021-09-10 | 24.42 | $24.11 | 145646 |
| 2021-09-09 | 24.52 | $24.27 | 186619 |
| 2021-09-08 | 24.60 | $24.62 | 145210 |
| 2021-09-07 | 24.63 | $24.65 | 220100 |
| 2021-09-03 | 24.65 | $24.52 | 205700 |
| 2021-09-02 | 24.71 | $24.89 | 235631 |
| 2021-09-01 | 24.70 | $24.46 | 161000 |
| 2021-08-31 | 24.78 | $25.16 | 232536 |
| 2021-08-30 | 24.72 | $25.18 | 151900 |
| 2021-08-27 | 24.66 | $25.04 | 270710 |
| 2021-08-26 | 24.62 | $24.48 | 111600 |
| 2021-08-25 | 24.68 | $24.97 | 141109 |
| 2021-08-24 | 24.66 | $24.91 | 80701 |
| 2021-08-23 | 24.66 | $24.81 | 90606 |
| 2021-08-20 | 24.67 | $24.62 | 124700 |
| 2021-08-19 | 24.73 | $24.28 | 129043 |
| 2021-08-18 | 24.87 | $24.47 | 155529 |
| 2021-08-17 | 24.99 | $24.82 | 110038 |
| 2021-08-16 | 25.06 | $25.04 | 114349 |
| 2021-08-13 | 25.10 | $25.00 | 153912 |
| 2021-08-12 | 25.16 | $24.88 | 115925 |
| 2021-08-11 | 25.25 | $25.41 | 135400 |
| 2021-08-10 | 25.25 | $25.34 | 250100 |
| 2021-08-09 | 25.27 | $24.99 | 171500 |
| 2021-08-06 | 25.36 | $25.56 | 239729 |
| 2021-08-05 | 25.35 | $25.09 | 132415 |
| 2021-08-04 | 25.43 | $24.75 | 121300 |
| 2021-08-03 | 25.61 | $25.75 | 353800 |
| 2021-08-02 | 25.60 | $25.14 | 117200 |
| 2021-07-30 | 25.72 | $25.67 | 169300 |
| 2021-07-29 | 25.75 | $25.85 | 130923 |
| 2021-07-28 | 25.75 | $25.59 | 178900 |
| 2021-07-27 | 25.80 | $25.50 | 187422 |
| 2021-07-26 | 25.88 | $25.75 | 169020 |
| 2021-07-23 | 25.92 | $25.54 | 207129 |
| 2021-07-22 | 26.01 | $25.49 | 200932 |
| 2021-07-21 | 26.13 | $26.10 | 176341 |
| 2021-07-20 | 26.14 | $26.02 | 264711 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.79
2026-07-17
Close Price
$34.61
Vol: 506439
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.04
Average
31.67
Maximum
50.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.79 | $34.61 | 506439 |
| 2026-07-16 | 34.88 | $35.49 | 420600 |
| 2026-07-15 | 34.72 | $34.47 | 564000 |
| 2026-07-14 | 34.86 | $34.15 | 836645 |
| 2026-07-13 | 35.12 | $34.75 | 748613 |
| 2026-07-10 | 35.26 | $35.13 | 1.2M |
| 2026-07-09 | 35.30 | $33.78 | 1.4M |
| 2026-07-08 | 35.78 | $36.46 | 1.7M |
| 2026-07-07 | 35.51 | $34.31 | 483000 |
| 2026-07-06 | 35.85 | $35.21 | 424700 |
| 2026-07-02 | 35.99 | $34.87 | 431849 |
| 2026-07-01 | 36.25 | $34.94 | 401023 |
| 2026-06-30 | 36.54 | $35.86 | 362700 |
| 2026-06-29 | 36.60 | $35.49 | 832801 |
| 2026-06-26 | 36.77 | $36.78 | 1.6M |
| 2026-06-25 | 36.55 | $37.07 | 525015 |
| 2026-06-24 | 36.18 | $36.41 | 474700 |
| 2026-06-23 | 35.93 | $35.38 | 369600 |
| 2026-06-22 | 35.94 | $36.21 | 375254 |
| 2026-06-18 | 35.68 | $36.60 | 1.0M |
| 2026-06-17 | 35.24 | $35.43 | 381132 |
| 2026-06-16 | 35.05 | $35.59 | 304839 |
| 2026-06-15 | 34.77 | $35.38 | 393018 |
| 2026-06-12 | 34.49 | $35.05 | 252400 |
| 2026-06-11 | 34.25 | $35.22 | 311159 |
| 2026-06-10 | 33.91 | $34.15 | 374724 |
| 2026-06-09 | 33.82 | $35.04 | 383904 |
| 2026-06-08 | 33.45 | $34.49 | 769810 |
| 2026-06-05 | 33.17 | $33.45 | 728039 |
| 2026-06-04 | 33.17 | $33.19 | 763700 |
| 2026-06-03 | 33.25 | $33.02 | 598830 |
| 2026-06-02 | 33.42 | $33.16 | 563300 |
| 2026-06-01 | 33.59 | $32.93 | 465048 |
| 2026-05-29 | 33.87 | $33.49 | 567738 |
| 2026-05-28 | 34.04 | $33.81 | 741211 |
| 2026-05-27 | 34.16 | $34.46 | 332100 |
| 2026-05-26 | 34.10 | $34.76 | 334900 |
| 2026-05-22 | 33.94 | $34.52 | 210800 |
| 2026-05-21 | 33.83 | $34.19 | 245400 |
| 2026-05-20 | 33.80 | $33.83 | 258000 |
| 2026-05-19 | 33.89 | $33.13 | 258737 |
| 2026-05-18 | 34.24 | $33.87 | 254507 |
| 2026-05-15 | 34.43 | $33.65 | 243100 |
| 2026-05-14 | 34.73 | $34.66 | 371700 |
| 2026-05-13 | 34.79 | $34.11 | 346237 |
| 2026-05-12 | 35.04 | $34.41 | 386129 |
| 2026-05-11 | 35.25 | $34.98 | 422927 |
| 2026-05-08 | 35.33 | $35.52 | 277230 |
| 2026-05-07 | 35.26 | $35.54 | 429400 |
| 2026-05-06 | 35.17 | $35.77 | 334600 |
| 2026-05-05 | 34.99 | $35.08 | 301100 |
| 2026-05-04 | 35.00 | $34.67 | 362000 |
| 2026-05-01 | 35.14 | $34.94 | 319501 |
| 2026-04-30 | 35.23 | $35.10 | 373527 |
| 2026-04-29 | 35.29 | $34.53 | 318400 |
| 2026-04-28 | 35.55 | $36.08 | 554000 |
| 2026-04-27 | 35.39 | $35.81 | 565300 |
| 2026-04-24 | 35.27 | $35.21 | 493600 |
| 2026-04-23 | 35.33 | $35.19 | 430048 |
| 2026-04-22 | 35.41 | $35.22 | 407234 |
| 2026-04-21 | 35.51 | $35.33 | 373020 |
| 2026-04-20 | 35.60 | $35.82 | 402200 |
| 2026-04-17 | 35.55 | $35.71 | 465207 |
| 2026-04-16 | 35.54 | $34.80 | 398324 |
| 2026-04-15 | 35.83 | $35.29 | 404900 |
| 2026-04-14 | 36.02 | $36.39 | 261749 |
| 2026-04-13 | 35.91 | $37.05 | 337859 |
| 2026-04-10 | 35.58 | $36.48 | 342500 |
| 2026-04-09 | 35.36 | $36.37 | 509521 |
| 2026-04-08 | 35.15 | $36.19 | 504300 |
| 2026-04-07 | 34.95 | $35.19 | 317200 |
| 2026-04-06 | 35.05 | $35.52 | 371748 |
| 2026-04-02 | 35.07 | $35.44 | 298400 |
| 2026-04-01 | 35.15 | $36.32 | 539500 |
| 2026-03-31 | 34.98 | $36.47 | 602139 |
| 2026-03-30 | 34.75 | $35.21 | 561602 |
| 2026-03-27 | 34.89 | $34.34 | 685600 |
| 2026-03-26 | 35.35 | $34.54 | 844600 |
| 2026-03-25 | 35.87 | $37.48 | 384300 |
| 2026-03-24 | 35.60 | $37.34 | 402800 |
| 2026-03-23 | 35.34 | $36.75 | 550729 |
| 2026-03-20 | 35.23 | $35.97 | 741139 |
| 2026-03-19 | 35.37 | $36.25 | 313344 |
| 2026-03-18 | 35.49 | $36.20 | 347812 |
| 2026-03-17 | 35.67 | $36.63 | 280711 |
| 2026-03-16 | 35.79 | $36.23 | 341340 |
| 2026-03-13 | 36.09 | $35.87 | 450800 |
| 2026-03-12 | 36.59 | $35.81 | 342623 |
| 2026-03-11 | 37.26 | $36.82 | 215307 |
| 2026-03-10 | 37.78 | $36.93 | 255500 |
| 2026-03-09 | 38.40 | $37.03 | 534600 |
| 2026-03-06 | 39.14 | $36.84 | 463000 |
| 2026-03-05 | 40.11 | $38.72 | 282644 |
| 2026-03-04 | 40.72 | $40.12 | 353908 |
| 2026-03-03 | 41.02 | $40.06 | 226448 |
| 2026-03-02 | 41.41 | $40.95 | 309833 |
| 2026-02-27 | 41.61 | $40.80 | 307142 |
| 2026-02-26 | 41.89 | $41.20 | 277300 |
| 2026-02-25 | 42.11 | $41.43 | 257026 |
| 2026-02-24 | 42.30 | $41.75 | 314200 |
| 2026-02-23 | 42.42 | $41.02 | 254000 |
| 2026-02-20 | 42.79 | $42.39 | 309714 |
| 2026-02-19 | 42.81 | $42.32 | 244000 |
| 2026-02-18 | 42.83 | $42.17 | 382930 |
| 2026-02-17 | 42.90 | $42.80 | 327400 |
| 2026-02-13 | 42.77 | $43.02 | 367206 |
| 2026-02-12 | 42.53 | $41.91 | 353500 |
| 2026-02-11 | 42.57 | $43.02 | 725600 |
| 2026-02-10 | 42.26 | $42.27 | 202500 |
| 2026-02-09 | 42.11 | $42.44 | 173500 |
| 2026-02-06 | 41.86 | $42.67 | 283600 |
| 2026-02-05 | 41.48 | $41.87 | 387404 |
| 2026-02-04 | 41.25 | $41.48 | 370300 |
| 2026-02-03 | 41.09 | $41.74 | 251038 |
| 2026-02-02 | 40.81 | $41.38 | 248547 |
| 2026-01-30 | 40.58 | $40.36 | 466600 |
| 2026-01-29 | 40.61 | $40.20 | 432200 |
| 2026-01-28 | 40.69 | $39.40 | 292216 |
| 2026-01-27 | 41.05 | $39.89 | 336000 |
| 2026-01-26 | 41.31 | $40.46 | 383600 |
| 2026-01-23 | 41.44 | $40.83 | 255800 |
| 2026-01-22 | 41.48 | $42.02 | 388945 |
| 2026-01-21 | 41.13 | $41.66 | 336401 |
| 2026-01-20 | 40.80 | $40.14 | 255311 |
| 2026-01-16 | 40.88 | $40.70 | 309833 |
| 2026-01-15 | 40.79 | $41.40 | 323300 |
| 2026-01-14 | 40.44 | $40.18 | 327262 |
| 2026-01-13 | 40.40 | $40.23 | 642943 |
| 2026-01-12 | 40.32 | $40.18 | 348000 |
| 2026-01-09 | 40.24 | $40.26 | 436944 |
| 2026-01-08 | 40.10 | $40.35 | 400048 |
| 2026-01-07 | 39.89 | $39.59 | 406300 |
| 2026-01-06 | 39.87 | $40.16 | 446633 |
| 2026-01-05 | 39.66 | $39.69 | 528124 |
| 2026-01-02 | 39.54 | $39.56 | 619734 |
| 2025-12-31 | 39.44 | $38.24 | 598200 |
| 2025-12-30 | 39.72 | $39.42 | 530600 |
| 2025-12-29 | 39.69 | $39.85 | 678066 |
| 2025-12-26 | 39.50 | $40.33 | 538100 |
| 2025-12-24 | 39.12 | $40.12 | 449900 |
| 2025-12-23 | 38.71 | $39.85 | 620734 |
| 2025-12-22 | 38.30 | $38.59 | 658200 |
| 2025-12-19 | 38.20 | $37.23 | 1.9M |
| 2025-12-18 | 38.51 | $35.81 | 1.4M |
| 2025-12-17 | 39.34 | $39.26 | 578855 |
| 2025-12-16 | 39.25 | $39.40 | 529400 |
| 2025-12-15 | 39.09 | $39.98 | 632113 |
| 2025-12-12 | 38.71 | $40.52 | 827051 |
| 2025-12-11 | 38.07 | $40.21 | 412400 |
| 2025-12-10 | 37.40 | $39.11 | 425130 |
| 2025-12-09 | 36.94 | $37.60 | 370610 |
| 2025-12-08 | 36.86 | $37.25 | 359221 |
| 2025-12-05 | 36.90 | $37.18 | 282335 |
| 2025-12-04 | 36.98 | $37.61 | 241234 |
| 2025-12-03 | 36.95 | $37.64 | 288331 |
| 2025-12-02 | 36.92 | $37.32 | 324000 |
| 2025-12-01 | 37.01 | $37.23 | 420626 |
| 2025-11-28 | 37.15 | $37.87 | 158500 |
| 2025-11-26 | 37.15 | $37.81 | 554147 |
| 2025-11-25 | 37.18 | $38.04 | 412000 |
| 2025-11-24 | 37.17 | $37.27 | 466718 |
| 2025-11-21 | 37.42 | $37.79 | 269800 |
| 2025-11-20 | 37.57 | $37.18 | 293740 |
| 2025-11-19 | 37.97 | $37.50 | 304100 |
| 2025-11-18 | 38.38 | $37.31 | 319057 |
| 2025-11-17 | 38.95 | $37.78 | 349223 |
| 2025-11-14 | 39.51 | $38.76 | 407300 |
| 2025-11-13 | 39.90 | $38.82 | 409720 |
| 2025-11-12 | 40.35 | $40.13 | 293226 |
| 2025-11-11 | 40.50 | $40.16 | 181229 |
| 2025-11-10 | 40.67 | $40.23 | 322864 |
| 2025-11-07 | 40.86 | $40.24 | 307107 |
| 2025-11-06 | 41.10 | $40.53 | 336900 |
| 2025-11-05 | 41.29 | $41.19 | 230200 |
| 2025-11-04 | 41.32 | $40.42 | 299229 |
| 2025-11-03 | 41.60 | $41.10 | 339200 |
| 2025-10-31 | 41.71 | $41.04 | 343235 |
| 2025-10-30 | 41.87 | $41.13 | 463724 |
| 2025-10-29 | 42.03 | $41.71 | 383837 |
| 2025-10-28 | 42.04 | $41.59 | 279942 |
| 2025-10-27 | 42.08 | $41.81 | 311500 |
| 2025-10-24 | 42.05 | $42.47 | 312008 |
| 2025-10-23 | 41.80 | $42.44 | 382348 |
| 2025-10-22 | 41.49 | $41.88 | 466400 |
| 2025-10-21 | 41.30 | $42.49 | 324800 |
| 2025-10-20 | 40.86 | $41.91 | 338600 |
| 2025-10-17 | 40.51 | $41.98 | 520647 |
| 2025-10-16 | 40.07 | $42.24 | 749846 |
| 2025-10-15 | 39.46 | $40.31 | 440806 |
| 2025-10-14 | 39.33 | $40.31 | 243400 |
| 2025-10-13 | 39.18 | $39.53 | 266400 |
| 2025-10-10 | 39.26 | $38.64 | 337719 |
| 2025-10-09 | 39.66 | $38.99 | 300300 |
| 2025-10-08 | 40.04 | $39.79 | 385809 |
| 2025-10-07 | 40.26 | $39.84 | 230200 |
| 2025-10-06 | 40.52 | $40.55 | 317100 |
| 2025-10-03 | 40.62 | $41.30 | 226530 |
| 2025-10-02 | 40.52 | $41.23 | 260137 |
| 2025-10-01 | 40.42 | $40.95 | 282323 |
| 2025-09-30 | 40.39 | $41.00 | 389129 |
| 2025-09-29 | 40.36 | $40.53 | 276300 |
| 2025-09-26 | 40.48 | $40.20 | 199900 |
| 2025-09-25 | 40.73 | $39.71 | 302937 |
| 2025-09-24 | 41.21 | $40.46 | 257843 |
| 2025-09-23 | 41.56 | $40.75 | 304300 |
| 2025-09-22 | 41.89 | $40.88 | 385700 |
| 2025-09-19 | 42.26 | $41.02 | 1.4M |
| 2025-09-18 | 42.66 | $42.77 | 488129 |
| 2025-09-17 | 42.60 | $42.24 | 371411 |
| 2025-09-16 | 42.68 | $42.12 | 267713 |
| 2025-09-15 | 42.81 | $42.49 | 366106 |
| 2025-09-12 | 42.85 | $42.67 | 390853 |
| 2025-09-11 | 42.83 | $43.29 | 359300 |
| 2025-09-10 | 42.61 | $42.33 | 852123 |
| 2025-09-09 | 42.63 | $41.13 | 368939 |
| 2025-09-08 | 43.02 | $42.43 | 335000 |
| 2025-09-05 | 43.09 | $42.69 | 414500 |
| 2025-09-04 | 43.07 | $42.37 | 277300 |
| 2025-09-03 | 43.13 | $41.92 | 273600 |
| 2025-09-02 | 43.34 | $41.94 | 213228 |
| 2025-08-29 | 43.58 | $42.34 | 257600 |
| 2025-08-28 | 43.71 | $42.88 | 276800 |
| 2025-08-27 | 43.69 | $42.79 | 208031 |
| 2025-08-26 | 43.67 | $42.94 | 290623 |
| 2025-08-25 | 43.57 | $43.54 | 370800 |
| 2025-08-22 | 43.23 | $43.71 | 330223 |
| 2025-08-21 | 42.75 | $41.91 | 215805 |
| 2025-08-20 | 42.71 | $41.93 | 390412 |
| 2025-08-19 | 42.64 | $42.57 | 307433 |
| 2025-08-18 | 42.32 | $42.41 | 352100 |
| 2025-08-15 | 41.97 | $41.76 | 521800 |
| 2025-08-14 | 41.72 | $41.78 | 460017 |
| 2025-08-13 | 41.40 | $43.01 | 342221 |
| 2025-08-12 | 40.60 | $41.78 | 495247 |
| 2025-08-11 | 40.00 | $40.53 | 308000 |
| 2025-08-08 | 39.66 | $40.28 | 406101 |
| 2025-08-07 | 39.31 | $40.46 | 352200 |
| 2025-08-06 | 38.83 | $40.16 | 472700 |
| 2025-08-05 | 38.34 | $39.79 | 432619 |
| 2025-08-04 | 37.86 | $38.35 | 345736 |
| 2025-08-01 | 37.73 | $37.51 | 471400 |
| 2025-07-31 | 37.85 | $38.51 | 394200 |
| 2025-07-30 | 37.69 | $38.50 | 410900 |
| 2025-07-29 | 37.50 | $38.53 | 420300 |
| 2025-07-28 | 37.28 | $38.61 | 363900 |
| 2025-07-25 | 36.99 | $38.37 | 272500 |
| 2025-07-24 | 36.74 | $37.49 | 327200 |
| 2025-07-23 | 36.72 | $37.72 | 246500 |
| 2025-07-22 | 36.66 | $37.22 | 378122 |
| 2025-07-21 | 36.75 | $37.02 | 312276 |
| 2025-07-18 | 36.96 | $38.36 | 493912 |
| 2025-07-17 | 36.81 | $38.56 | 525769 |
| 2025-07-16 | 36.59 | $37.28 | 439200 |
| 2025-07-15 | 36.75 | $36.95 | 382123 |
| 2025-07-14 | 37.09 | $37.37 | 481500 |
| 2025-07-11 | 37.39 | $37.64 | 462025 |
| 2025-07-10 | 37.70 | $38.11 | 356910 |
| 2025-07-09 | 37.96 | $37.97 | 568552 |
| 2025-07-08 | 38.35 | $37.92 | 578600 |
| 2025-07-07 | 38.87 | $37.70 | 1.3M |
| 2025-07-03 | 39.59 | $38.05 | 551100 |
| 2025-07-02 | 40.38 | $37.99 | 1.1M |
| 2025-07-01 | 41.37 | $39.56 | 699700 |
| 2025-06-30 | 42.10 | $40.56 | 817126 |
| 2025-06-27 | 42.67 | $41.53 | 1.1M |
| 2025-06-26 | 43.06 | $44.14 | 777100 |
| 2025-06-25 | 42.72 | $43.18 | 437700 |
| 2025-06-24 | 42.60 | $43.36 | 172200 |
| 2025-06-23 | 42.40 | $43.10 | 224424 |
| 2025-06-20 | 42.25 | $42.22 | 453700 |
| 2025-06-18 | 42.34 | $41.93 | 194840 |
| 2025-06-17 | 42.56 | $42.12 | 191730 |
| 2025-06-16 | 42.76 | $42.66 | 228441 |
| 2025-06-13 | 42.84 | $42.17 | 214800 |
| 2025-06-12 | 43.10 | $42.81 | 169512 |
| 2025-06-11 | 43.20 | $43.19 | 297717 |
| 2025-06-10 | 43.21 | $43.38 | 211138 |
| 2025-06-09 | 43.16 | $43.45 | 544700 |
| 2025-06-06 | 43.08 | $43.00 | 271728 |
| 2025-06-05 | 43.12 | $42.85 | 239708 |
| 2025-06-04 | 43.21 | $42.72 | 184411 |
| 2025-06-03 | 43.37 | $42.69 | 218305 |
| 2025-06-02 | 43.56 | $42.26 | 148918 |
| 2025-05-30 | 43.93 | $42.88 | 279900 |
| 2025-05-29 | 44.18 | $43.14 | 147800 |
| 2025-05-28 | 44.39 | $42.93 | 143112 |
| 2025-05-27 | 44.70 | $43.77 | 159842 |
| 2025-05-23 | 44.80 | $42.54 | 180926 |
| 2025-05-22 | 45.29 | $43.09 | 152604 |
| 2025-05-21 | 45.70 | $43.76 | 161100 |
| 2025-05-20 | 45.95 | $45.02 | 108800 |
| 2025-05-19 | 45.84 | $45.34 | 157812 |
| 2025-05-16 | 45.58 | $45.40 | 224000 |
| 2025-05-15 | 45.21 | $45.10 | 202004 |
| 2025-05-14 | 44.83 | $45.36 | 132621 |
| 2025-05-13 | 44.26 | $46.08 | 182142 |
| 2025-05-12 | 43.32 | $45.51 | 293800 |
| 2025-05-09 | 42.33 | $43.39 | 202901 |
| 2025-05-08 | 41.79 | $43.23 | 214700 |
| 2025-05-07 | 41.17 | $41.69 | 239708 |
| 2025-05-06 | 40.90 | $41.67 | 249822 |
| 2025-05-05 | 40.58 | $42.05 | 283500 |
| 2025-05-02 | 40.07 | $41.90 | 158605 |
| 2025-05-01 | 39.51 | $40.65 | 218808 |
| 2025-04-30 | 39.22 | $40.37 | 243412 |
| 2025-04-29 | 38.97 | $40.47 | 193709 |
| 2025-04-28 | 38.65 | $40.10 | 218400 |
| 2025-04-25 | 38.40 | $40.23 | 197110 |
| 2025-04-24 | 38.07 | $40.13 | 266717 |
| 2025-04-23 | 37.73 | $39.07 | 314600 |
| 2025-04-22 | 37.67 | $38.40 | 416733 |
| 2025-04-21 | 37.85 | $37.39 | 283733 |
| 2025-04-17 | 38.42 | $38.50 | 342000 |
| 2025-04-16 | 38.78 | $38.67 | 304834 |
| 2025-04-15 | 39.21 | $39.68 | 271100 |
| 2025-04-14 | 39.43 | $40.05 | 308944 |
| 2025-04-11 | 39.61 | $39.99 | 331100 |
| 2025-04-10 | 39.89 | $39.33 | 318200 |
| 2025-04-09 | 40.45 | $40.70 | 589800 |
| 2025-04-08 | 40.73 | $37.47 | 576700 |
| 2025-04-07 | 42.12 | $38.69 | 680700 |
| 2025-04-04 | 43.44 | $39.67 | 513900 |
| 2025-04-03 | 44.74 | $42.45 | 314552 |
| 2025-04-02 | 45.45 | $46.07 | 326009 |
| 2025-04-01 | 45.17 | $46.15 | 318945 |
| 2025-03-31 | 44.79 | $44.86 | 537200 |
| 2025-03-28 | 44.74 | $44.80 | 218500 |
| 2025-03-27 | 44.70 | $46.22 | 402700 |
| 2025-03-26 | 44.20 | $45.51 | 381900 |
| 2025-03-25 | 43.81 | $47.02 | 693800 |
| 2025-03-24 | 42.87 | $43.38 | 528757 |
| 2025-03-21 | 42.89 | $42.25 | 820909 |
| 2025-03-20 | 43.28 | $43.34 | 301344 |
| 2025-03-19 | 43.42 | $43.55 | 538805 |
| 2025-03-18 | 43.54 | $43.02 | 302007 |
| 2025-03-17 | 43.86 | $43.81 | 301900 |
| 2025-03-14 | 44.01 | $43.96 | 273139 |
| 2025-03-13 | 44.15 | $42.54 | 247700 |
| 2025-03-12 | 44.78 | $44.05 | 277025 |
| 2025-03-11 | 45.08 | $44.95 | 386039 |
| 2025-03-10 | 45.15 | $45.08 | 428100 |
| 2025-03-07 | 45.20 | $45.76 | 242409 |
| 2025-03-06 | 45.05 | $45.02 | 395200 |
| 2025-03-05 | 45.09 | $44.07 | 311500 |
| 2025-03-04 | 45.45 | $43.86 | 344532 |
| 2025-03-03 | 45.96 | $44.75 | 375825 |
| 2025-02-28 | 46.28 | $46.27 | 484700 |
| 2025-02-27 | 46.19 | $45.33 | 307806 |
| 2025-02-26 | 46.37 | $45.42 | 410500 |
| 2025-02-25 | 46.55 | $46.22 | 518646 |
| 2025-02-24 | 46.51 | $45.27 | 587248 |
| 2025-02-21 | 46.75 | $45.46 | 504901 |
| 2025-02-20 | 46.96 | $46.72 | 308691 |
| 2025-02-19 | 46.81 | $47.26 | 266000 |
| 2025-02-18 | 46.44 | $46.98 | 260317 |
| 2025-02-14 | 46.06 | $46.14 | 265000 |
| 2025-02-13 | 45.85 | $45.30 | 239500 |
| 2025-02-12 | 45.86 | $44.69 | 338402 |
| 2025-02-11 | 46.04 | $45.82 | 200800 |
| 2025-02-10 | 45.89 | $45.60 | 184100 |
| 2025-02-07 | 45.77 | $45.44 | 227800 |
| 2025-02-06 | 45.65 | $45.73 | 433900 |
| 2025-02-05 | 45.41 | $45.65 | 176500 |
| 2025-02-04 | 45.12 | $45.30 | 199401 |
| 2025-02-03 | 44.88 | $45.28 | 381320 |
| 2025-01-31 | 44.57 | $45.19 | 458719 |
| 2025-01-30 | 44.22 | $44.91 | 316000 |
| 2025-01-29 | 43.88 | $43.51 | 215100 |
| 2025-01-28 | 43.91 | $43.77 | 180000 |
| 2025-01-27 | 43.85 | $43.67 | 301400 |
| 2025-01-24 | 43.81 | $44.16 | 266019 |
| 2025-01-23 | 43.60 | $44.73 | 264736 |
| 2025-01-22 | 43.17 | $45.01 | 254200 |
| 2025-01-21 | 42.56 | $45.32 | 340737 |
| 2025-01-17 | 41.72 | $44.28 | 228239 |
| 2025-01-16 | 41.05 | $43.45 | 269300 |
| 2025-01-15 | 40.50 | $42.51 | 285405 |
| 2025-01-14 | 40.16 | $42.43 | 481935 |
| 2025-01-13 | 39.80 | $41.66 | 279730 |
| 2025-01-10 | 39.64 | $40.94 | 386725 |
| 2025-01-08 | 39.70 | $41.20 | 396044 |
| 2025-01-07 | 39.73 | $40.83 | 355749 |
| 2025-01-06 | 39.93 | $41.09 | 381343 |
| 2025-01-03 | 40.12 | $40.82 | 303600 |
| 2025-01-02 | 40.48 | $40.26 | 232365 |
| 2024-12-31 | 41.14 | $41.09 | 303033 |
| 2024-12-30 | 41.72 | $41.39 | 263915 |
| 2024-12-27 | 42.36 | $41.38 | 274202 |
| 2024-12-26 | 43.18 | $42.17 | 244226 |
| 2024-12-24 | 43.96 | $42.39 | 112140 |
| 2024-12-23 | 44.86 | $42.41 | 475622 |
| 2024-12-20 | 45.98 | $44.16 | 1.6M |
| 2024-12-19 | 46.80 | $44.87 | 872900 |
| 2024-12-18 | 47.58 | $46.01 | 394989 |
| 2024-12-17 | 48.18 | $47.35 | 410800 |
| 2024-12-16 | 48.48 | $48.80 | 380921 |
| 2024-12-13 | 48.38 | $48.84 | 370600 |
| 2024-12-12 | 48.25 | $48.52 | 204000 |
| 2024-12-11 | 48.20 | $48.85 | 356139 |
| 2024-12-10 | 48.02 | $47.98 | 349600 |
| 2024-12-09 | 48.07 | $47.84 | 335100 |
| 2024-12-06 | 48.18 | $47.14 | 261900 |
| 2024-12-05 | 48.53 | $47.47 | 248100 |
| 2024-12-04 | 48.85 | $48.89 | 200800 |
| 2024-12-03 | 48.78 | $48.24 | 247400 |
| 2024-12-02 | 48.89 | $49.21 | 374220 |
| 2024-11-29 | 48.70 | $48.26 | 278932 |
| 2024-11-27 | 48.77 | $47.83 | 305700 |
| 2024-11-26 | 48.98 | $48.48 | 486018 |
| 2024-11-25 | 49.01 | $49.22 | 484826 |
| 2024-11-22 | 48.79 | $48.74 | 312600 |
| 2024-11-21 | 48.67 | $47.89 | 227429 |
| 2024-11-20 | 48.78 | $47.52 | 182700 |
| 2024-11-19 | 49.00 | $47.11 | 391900 |
| 2024-11-18 | 49.39 | $47.25 | 341300 |
| 2024-11-15 | 49.80 | $47.56 | 300200 |
| 2024-11-14 | 50.16 | $48.11 | 368600 |
| 2024-11-13 | 50.40 | $48.77 | 375408 |
| 2024-11-12 | 50.44 | $49.73 | 373100 |
| 2024-11-11 | 50.16 | $51.57 | 337949 |
| 2024-11-08 | 49.19 | $50.90 | 375516 |
| 2024-11-07 | 48.18 | $50.64 | 401336 |
| 2024-11-06 | 47.01 | $51.00 | 708905 |
| 2024-11-05 | 45.45 | $46.73 | 232010 |
| 2024-11-04 | 44.88 | $45.44 | 429600 |
| 2024-11-01 | 44.58 | $44.26 | 310600 |
| 2024-10-31 | 44.59 | $44.12 | 449400 |
| 2024-10-30 | 44.63 | $43.91 | 324000 |
| 2024-10-29 | 44.73 | $44.64 | 311113 |
| 2024-10-28 | 44.61 | $44.81 | 328200 |
| 2024-10-25 | 44.39 | $44.77 | 380110 |
| 2024-10-24 | 44.14 | $43.74 | 337034 |
| 2024-10-23 | 44.14 | $43.49 | 318405 |
| 2024-10-22 | 44.20 | $43.71 | 548088 |
| 2024-10-21 | 44.20 | $44.21 | 547814 |
| 2024-10-18 | 44.03 | $44.03 | 768412 |
| 2024-10-17 | 43.87 | $44.58 | 537432 |
| 2024-10-16 | 43.48 | $43.06 | 968500 |
| 2024-10-15 | 43.47 | $43.53 | 487336 |
| 2024-10-14 | 43.30 | $43.91 | 326000 |
| 2024-10-11 | 42.97 | $43.73 | 227515 |
| 2024-10-10 | 42.61 | $42.52 | 325300 |
| 2024-10-09 | 42.54 | $42.29 | 282100 |
| 2024-10-08 | 42.52 | $42.29 | 280847 |
| 2024-10-07 | 42.49 | $42.73 | 277400 |
| 2024-10-04 | 42.31 | $42.66 | 233100 |
| 2024-10-03 | 42.10 | $41.60 | 336500 |
| 2024-10-02 | 42.17 | $41.78 | 249530 |
| 2024-10-01 | 42.19 | $41.88 | 278800 |
| 2024-09-30 | 42.18 | $41.89 | 260133 |
| 2024-09-27 | 42.15 | $41.86 | 248242 |
| 2024-09-26 | 42.11 | $41.71 | 308000 |
| 2024-09-25 | 42.11 | $42.51 | 317400 |
| 2024-09-24 | 41.83 | $41.97 | 260634 |
| 2024-09-23 | 41.66 | $41.72 | 191312 |
| 2024-09-20 | 41.52 | $41.92 | 962413 |
| 2024-09-19 | 41.28 | $42.01 | 267713 |
| 2024-09-18 | 40.96 | $41.46 | 366700 |
| 2024-09-17 | 40.72 | $41.55 | 287600 |
| 2024-09-16 | 40.41 | $41.57 | 166800 |
| 2024-09-13 | 40.02 | $41.21 | 169936 |
| 2024-09-12 | 39.65 | $40.19 | 143800 |
| 2024-09-11 | 39.53 | $39.51 | 207100 |
| 2024-09-10 | 39.61 | $39.10 | 329023 |
| 2024-09-09 | 39.83 | $39.30 | 459438 |
| 2024-09-06 | 40.04 | $39.17 | 214300 |
| 2024-09-05 | 40.34 | $39.93 | 241446 |
| 2024-09-04 | 40.46 | $39.92 | 262826 |
| 2024-09-03 | 40.60 | $39.87 | 287935 |
| 2024-08-30 | 40.80 | $41.24 | 339141 |
| 2024-08-29 | 40.59 | $40.71 | 347047 |
| 2024-08-28 | 40.50 | $40.31 | 169242 |
| 2024-08-27 | 40.51 | $40.65 | 157700 |
| 2024-08-26 | 40.42 | $40.84 | 137000 |
| 2024-08-23 | 40.24 | $40.71 | 167900 |
| 2024-08-22 | 40.06 | $40.05 | 89800 |
| 2024-08-21 | 40.05 | $40.14 | 125034 |
| 2024-08-20 | 40.00 | $39.76 | 155900 |
| 2024-08-19 | 40.06 | $40.27 | 149446 |
| 2024-08-16 | 39.96 | $40.21 | 213408 |
| 2024-08-15 | 39.87 | $40.19 | 207251 |
| 2024-08-14 | 39.76 | $39.67 | 151544 |
| 2024-08-13 | 39.78 | $40.15 | 264700 |
| 2024-08-12 | 39.66 | $39.97 | 157700 |
| 2024-08-09 | 39.57 | $40.31 | 151342 |
| 2024-08-08 | 39.35 | $40.16 | 160400 |
| 2024-08-07 | 39.13 | $39.22 | 332345 |
| 2024-08-06 | 39.16 | $38.52 | 188904 |
| 2024-08-05 | 39.43 | $38.02 | 336600 |
| 2024-08-02 | 39.91 | $38.70 | 288410 |
| 2024-08-01 | 40.27 | $39.29 | 487300 |
| 2024-07-31 | 40.52 | $40.20 | 483910 |
| 2024-07-30 | 40.53 | $39.74 | 272600 |
| 2024-07-29 | 40.68 | $40.09 | 194634 |
| 2024-07-26 | 40.74 | $40.77 | 237848 |
| 2024-07-25 | 40.59 | $40.21 | 313700 |
| 2024-07-24 | 40.58 | $40.07 | 239942 |
| 2024-07-23 | 40.59 | $40.91 | 233700 |
| 2024-07-22 | 40.32 | $40.35 | 175911 |
| 2024-07-19 | 40.16 | $39.83 | 321618 |
| 2024-07-18 | 40.13 | $40.21 | 206100 |
| 2024-07-17 | 39.95 | $40.73 | 347919 |
| 2024-07-16 | 39.56 | $41.76 | 357230 |
| 2024-07-15 | 38.75 | $39.99 | 288609 |
| 2024-07-12 | 38.32 | $38.81 | 256700 |
| 2024-07-11 | 38.17 | $38.86 | 314541 |
| 2024-07-10 | 37.96 | $38.01 | 269900 |
| 2024-07-09 | 37.99 | $37.78 | 283707 |
| 2024-07-08 | 38.09 | $38.33 | 230509 |
| 2024-07-05 | 38.05 | $38.28 | 215726 |
| 2024-07-03 | 38.01 | $38.40 | 120200 |
| 2024-07-02 | 37.93 | $38.06 | 268329 |
| 2024-07-01 | 37.94 | $37.56 | 307442 |
| 2024-06-28 | 38.11 | $38.18 | 804117 |
| 2024-06-27 | 38.12 | $38.04 | 441821 |
| 2024-06-26 | 38.17 | $38.16 | 714200 |
| 2024-06-25 | 38.21 | $37.44 | 1.2M |
| 2024-06-24 | 38.47 | $38.60 | 1.0M |
| 2024-06-21 | 38.43 | $38.50 | 806043 |
| 2024-06-20 | 38.41 | $38.56 | 357349 |
| 2024-06-18 | 38.36 | $38.54 | 297055 |
| 2024-06-17 | 38.30 | $38.22 | 249160 |
| 2024-06-14 | 38.33 | $37.89 | 408900 |
| 2024-06-13 | 38.47 | $38.65 | 215700 |
| 2024-06-12 | 38.40 | $38.64 | 194920 |
| 2024-06-11 | 38.30 | $37.86 | 179936 |
| 2024-06-10 | 38.44 | $37.96 | 248201 |
| 2024-06-07 | 38.56 | $37.87 | 223900 |
| 2024-06-06 | 38.73 | $38.34 | 286100 |
| 2024-06-05 | 38.79 | $38.83 | 169321 |
| 2024-06-04 | 38.69 | $38.17 | 269129 |
| 2024-06-03 | 38.78 | $38.60 | 303600 |
| 2024-05-31 | 38.73 | $39.32 | 471200 |
| 2024-05-30 | 38.44 | $38.77 | 231010 |
| 2024-05-29 | 38.26 | $37.69 | 200500 |
| 2024-05-28 | 38.36 | $37.91 | 176022 |
| 2024-05-24 | 38.41 | $38.24 | 120200 |
| 2024-05-23 | 38.35 | $37.94 | 172516 |
| 2024-05-22 | 38.37 | $38.31 | 209400 |
| 2024-05-21 | 38.26 | $38.43 | 247600 |
| 2024-05-20 | 38.08 | $37.89 | 212600 |
| 2024-05-17 | 38.02 | $37.71 | 317200 |
| 2024-05-16 | 38.00 | $37.59 | 144200 |
| 2024-05-15 | 37.99 | $37.75 | 150823 |
| 2024-05-14 | 37.92 | $37.39 | 219030 |
| 2024-05-13 | 37.94 | $37.60 | 226800 |
| 2024-05-10 | 37.87 | $38.65 | 270400 |
| 2024-05-09 | 37.45 | $37.54 | 191800 |
| 2024-05-08 | 37.28 | $37.53 | 202138 |
| 2024-05-07 | 37.06 | $37.86 | 280919 |
| 2024-05-06 | 36.68 | $37.57 | 217000 |
| 2024-05-03 | 36.30 | $36.83 | 209500 |
| 2024-05-02 | 36.06 | $36.48 | 246700 |
| 2024-05-01 | 35.87 | $35.49 | 379600 |
| 2024-04-30 | 35.95 | $35.63 | 373100 |
| 2024-04-29 | 36.00 | $36.34 | 190400 |
| 2024-04-26 | 35.83 | $36.14 | 237100 |
| 2024-04-25 | 35.68 | $36.03 | 308336 |
| 2024-04-24 | 35.53 | $36.17 | 237200 |
| 2024-04-23 | 35.30 | $36.04 | 285113 |
| 2024-04-22 | 35.05 | $35.24 | 251924 |
| 2024-04-19 | 35.01 | $35.02 | 411200 |
| 2024-04-18 | 35.02 | $34.75 | 453912 |
| 2024-04-17 | 35.11 | $34.75 | 301000 |
| 2024-04-16 | 35.23 | $34.92 | 346100 |
| 2024-04-15 | 35.31 | $35.06 | 440100 |
| 2024-04-12 | 35.36 | $35.04 | 247933 |
| 2024-04-11 | 35.42 | $35.32 | 184133 |
| 2024-04-10 | 35.40 | $34.97 | 250249 |
| 2024-04-09 | 35.48 | $35.22 | 183645 |
| 2024-04-08 | 35.49 | $35.45 | 121700 |
| 2024-04-05 | 35.42 | $35.19 | 226300 |
| 2024-04-04 | 35.42 | $34.83 | 264403 |
| 2024-04-03 | 35.51 | $34.95 | 233013 |
| 2024-04-02 | 35.58 | $34.91 | 480642 |
| 2024-04-01 | 35.67 | $35.50 | 260140 |
| 2024-03-28 | 35.57 | $35.66 | 362711 |
| 2024-03-27 | 35.39 | $35.49 | 271003 |
| 2024-03-26 | 35.21 | $35.39 | 323000 |
| 2024-03-25 | 35.02 | $35.25 | 308822 |
| 2024-03-22 | 34.81 | $35.15 | 408606 |
| 2024-03-21 | 34.58 | $34.77 | 863302 |
| 2024-03-20 | 34.41 | $35.11 | 451410 |
| 2024-03-19 | 34.08 | $34.68 | 970024 |
| 2024-03-18 | 33.81 | $34.38 | 309900 |
| 2024-03-15 | 33.58 | $34.30 | 804900 |
| 2024-03-14 | 33.31 | $33.00 | 214923 |
| 2024-03-13 | 33.39 | $33.21 | 172200 |
| 2024-03-12 | 33.41 | $33.19 | 177900 |
| 2024-03-11 | 33.44 | $33.15 | 111000 |
| 2024-03-08 | 33.49 | $33.59 | 122914 |
| 2024-03-07 | 33.40 | $33.35 | 149441 |
| 2024-03-06 | 33.35 | $32.97 | 160508 |
| 2024-03-05 | 33.42 | $32.32 | 150828 |
| 2024-03-04 | 33.69 | $32.77 | 250152 |
| 2024-03-01 | 33.88 | $33.05 | 294533 |
| 2024-02-29 | 34.00 | $33.71 | 225666 |
| 2024-02-28 | 33.92 | $33.59 | 147000 |
| 2024-02-27 | 33.86 | $33.80 | 173938 |
| 2024-02-26 | 33.70 | $33.69 | 143300 |
| 2024-02-23 | 33.52 | $33.69 | 139400 |
| 2024-02-22 | 33.30 | $33.87 | 229200 |
| 2024-02-21 | 32.95 | $33.17 | 207811 |
| 2024-02-20 | 32.74 | $33.11 | 293044 |
| 2024-02-16 | 32.49 | $33.31 | 327500 |
| 2024-02-15 | 32.11 | $32.57 | 401007 |
| 2024-02-14 | 31.87 | $32.61 | 353600 |
| 2024-02-13 | 31.57 | $31.37 | 453824 |
| 2024-02-12 | 31.58 | $31.45 | 417826 |
| 2024-02-09 | 31.57 | $30.84 | 323708 |
| 2024-02-08 | 31.74 | $31.38 | 199912 |
| 2024-02-07 | 31.77 | $31.37 | 158500 |
| 2024-02-06 | 31.81 | $31.70 | 157200 |
| 2024-02-05 | 31.73 | $31.28 | 154335 |
| 2024-02-02 | 31.77 | $31.74 | 191201 |
| 2024-02-01 | 31.66 | $31.49 | 197943 |
| 2024-01-31 | 31.59 | $31.23 | 279100 |
| 2024-01-30 | 31.58 | $32.09 | 289500 |
| 2024-01-29 | 31.29 | $31.91 | 165100 |
| 2024-01-26 | 30.99 | $31.70 | 301997 |
| 2024-01-25 | 30.67 | $31.81 | 301226 |
| 2024-01-24 | 30.25 | $31.23 | 286712 |
| 2024-01-23 | 29.91 | $31.02 | 358400 |
| 2024-01-22 | 29.57 | $30.28 | 257400 |
| 2024-01-19 | 29.39 | $29.94 | 185833 |
| 2024-01-18 | 29.28 | $29.68 | 196394 |
| 2024-01-17 | 29.23 | $29.37 | 144800 |
| 2024-01-16 | 29.27 | $29.30 | 136830 |
| 2024-01-12 | 29.35 | $29.30 | 142432 |
| 2024-01-11 | 29.45 | $29.37 | 271300 |
| 2024-01-10 | 29.55 | $29.13 | 203011 |
| 2024-01-09 | 29.75 | $28.87 | 173513 |
| 2024-01-08 | 30.08 | $28.85 | 221000 |
| 2024-01-05 | 30.48 | $28.71 | 217757 |
| 2024-01-04 | 31.02 | $29.36 | 243206 |
| 2024-01-03 | 31.45 | $29.31 | 364000 |
| 2024-01-02 | 31.99 | $30.58 | 276113 |
| 2023-12-29 | 32.22 | $31.09 | 198531 |
| 2023-12-28 | 32.32 | $31.70 | 248100 |
| 2023-12-27 | 32.23 | $32.43 | 201400 |
| 2023-12-26 | 31.87 | $32.46 | 210328 |
| 2023-12-22 | 31.40 | $32.80 | 305200 |
| 2023-12-21 | 30.70 | $32.07 | 471701 |
| 2023-12-20 | 30.07 | $30.92 | 841028 |
| 2023-12-19 | 29.65 | $30.28 | 368900 |
| 2023-12-18 | 29.33 | $29.75 | 370400 |
| 2023-12-15 | 29.11 | $29.60 | 1.2M |
| 2023-12-14 | 28.87 | $29.48 | 343643 |
| 2023-12-13 | 28.62 | $29.05 | 385400 |
| 2023-12-12 | 28.45 | $28.41 | 380800 |
| 2023-12-11 | 28.44 | $28.58 | 263200 |
| 2023-12-08 | 28.37 | $28.48 | 216441 |
| 2023-12-07 | 28.32 | $28.57 | 316507 |
| 2023-12-06 | 28.22 | $28.63 | 382503 |
| 2023-12-05 | 28.09 | $28.70 | 418026 |
| 2023-12-04 | 27.90 | $29.00 | 382100 |
| 2023-12-01 | 27.58 | $28.15 | 276649 |
| 2023-11-30 | 27.46 | $27.30 | 387000 |
| 2023-11-29 | 27.58 | $27.25 | 325600 |
| 2023-11-28 | 27.75 | $27.08 | 219012 |
| 2023-11-27 | 28.02 | $27.82 | 573000 |
| 2023-11-24 | 28.11 | $27.96 | 79309 |
| 2023-11-22 | 28.18 | $27.85 | 141245 |
| 2023-11-21 | 28.30 | $27.78 | 183500 |
| 2023-11-20 | 28.46 | $28.23 | 203403 |
| 2023-11-17 | 28.51 | $28.40 | 632600 |
| 2023-11-16 | 28.52 | $28.31 | 291545 |
| 2023-11-15 | 28.56 | $28.63 | 614648 |
| 2023-11-14 | 28.50 | $29.14 | 547700 |
| 2023-11-13 | 28.26 | $28.40 | 316041 |
| 2023-11-10 | 28.20 | $28.03 | 365800 |
| 2023-11-09 | 28.24 | $27.97 | 265100 |
| 2023-11-08 | 28.30 | $27.91 | 197600 |
| 2023-11-07 | 28.40 | $27.99 | 280400 |
| 2023-11-06 | 28.48 | $27.99 | 275000 |
| 2023-11-03 | 28.58 | $28.06 | 433900 |
| 2023-11-02 | 28.67 | $28.18 | 692500 |
| 2023-11-01 | 28.74 | $28.25 | 267709 |
| 2023-10-31 | 28.80 | $28.30 | 347900 |
| 2023-10-30 | 28.84 | $28.51 | 227500 |
| 2023-10-27 | 28.81 | $28.43 | 261847 |
| 2023-10-26 | 28.79 | $28.90 | 486751 |
| 2023-10-25 | 28.60 | $28.84 | 971200 |
| 2023-10-24 | 28.39 | $28.25 | 302100 |
| 2023-10-23 | 28.30 | $28.28 | 443047 |
| 2023-10-20 | 28.18 | $28.12 | 399019 |
| 2023-10-19 | 28.08 | $28.75 | 611500 |
| 2023-10-18 | 27.74 | $29.00 | 863400 |
| 2023-10-17 | 27.24 | $29.75 | 1.1M |
| 2023-10-16 | 26.40 | $25.99 | 237594 |
| 2023-10-13 | 26.56 | $25.90 | 299400 |
| 2023-10-12 | 26.79 | $26.34 | 314019 |
| 2023-10-11 | 26.92 | $27.09 | 284000 |
| 2023-10-10 | 26.85 | $26.71 | 936300 |
| 2023-10-09 | 26.88 | $26.76 | 334300 |
| 2023-10-06 | 26.90 | $26.56 | 436019 |
| 2023-10-05 | 26.98 | $27.15 | 274815 |
| 2023-10-04 | 26.90 | $27.34 | 316407 |
| 2023-10-03 | 26.73 | $26.70 | 205529 |
| 2023-10-02 | 26.73 | $26.78 | 253810 |
| 2023-09-29 | 26.70 | $26.43 | 246215 |
| 2023-09-28 | 26.78 | $27.01 | 306926 |
| 2023-09-27 | 26.69 | $26.97 | 168600 |
| 2023-09-26 | 26.59 | $26.05 | 232438 |
| 2023-09-25 | 26.76 | $26.57 | 167032 |
| 2023-09-22 | 26.80 | $26.21 | 181500 |
| 2023-09-21 | 26.96 | $26.34 | 144525 |
| 2023-09-20 | 27.12 | $26.49 | 159435 |
| 2023-09-19 | 27.25 | $26.93 | 192500 |
| 2023-09-18 | 27.27 | $27.08 | 201700 |
| 2023-09-15 | 27.24 | $27.24 | 1.4M |
| 2023-09-14 | 27.15 | $28.21 | 350839 |
| 2023-09-13 | 26.73 | $27.22 | 1.5M |
| 2023-09-12 | 26.52 | $27.27 | 370500 |
| 2023-09-11 | 26.26 | $27.10 | 257617 |
| 2023-09-08 | 25.99 | $26.55 | 298139 |
| 2023-09-07 | 25.83 | $25.99 | 323039 |
| 2023-09-06 | 25.83 | $25.82 | 245400 |
| 2023-09-05 | 25.88 | $25.26 | 243900 |
| 2023-09-01 | 26.12 | $26.35 | 237837 |
| 2023-08-31 | 26.08 | $26.20 | 289200 |
| 2023-08-30 | 26.07 | $26.97 | 158800 |
| 2023-08-29 | 25.82 | $26.47 | 158900 |
| 2023-08-28 | 25.68 | $26.23 | 169921 |
| 2023-08-25 | 25.59 | $26.25 | 166000 |
| 2023-08-24 | 25.49 | $25.85 | 196834 |
| 2023-08-23 | 25.50 | $25.64 | 534132 |
| 2023-08-22 | 25.58 | $25.62 | 180407 |
| 2023-08-21 | 25.69 | $25.52 | 214500 |
| 2023-08-18 | 25.87 | $25.76 | 345711 |
| 2023-08-17 | 26.03 | $25.43 | 191700 |
| 2023-08-16 | 26.32 | $26.04 | 199020 |
| 2023-08-15 | 26.50 | $26.23 | 161043 |
| 2023-08-14 | 26.65 | $26.35 | 192700 |
| 2023-08-11 | 26.81 | $26.48 | 192226 |
| 2023-08-10 | 26.96 | $26.46 | 280945 |
| 2023-08-09 | 27.15 | $26.97 | 146323 |
| 2023-08-08 | 27.22 | $27.04 | 204401 |
| 2023-08-07 | 27.28 | $27.28 | 180232 |
| 2023-08-04 | 27.28 | $27.27 | 190900 |
| 2023-08-03 | 27.29 | $27.02 | 133000 |
| 2023-08-02 | 27.37 | $27.45 | 188800 |
| 2023-08-01 | 27.33 | $27.73 | 394023 |
| 2023-07-31 | 27.19 | $27.48 | 305900 |
| 2023-07-28 | 27.11 | $26.80 | 222500 |
| 2023-07-27 | 27.21 | $26.58 | 306600 |
| 2023-07-26 | 27.41 | $27.10 | 159000 |
| 2023-07-25 | 27.49 | $27.19 | 164410 |
| 2023-07-24 | 27.54 | $27.46 | 171622 |
| 2023-07-21 | 27.53 | $27.50 | 192924 |
| 2023-07-20 | 27.49 | $28.11 | 227419 |
| 2023-07-19 | 27.24 | $27.85 | 236300 |
| 2023-07-18 | 27.03 | $27.41 | 186126 |
| 2023-07-17 | 26.90 | $27.42 | 217400 |
| 2023-07-14 | 26.74 | $26.83 | 217700 |
| 2023-07-13 | 26.73 | $26.89 | 309717 |
| 2023-07-12 | 26.70 | $26.95 | 266600 |
| 2023-07-11 | 26.65 | $26.93 | 294000 |
| 2023-07-10 | 26.59 | $26.67 | 302046 |
| 2023-07-07 | 26.60 | $26.29 | 391500 |
| 2023-07-06 | 26.74 | $26.38 | 366243 |
| 2023-07-05 | 26.87 | $26.37 | 332300 |
| 2023-07-03 | 27.04 | $26.82 | 281124 |
| 2023-06-30 | 27.10 | $27.00 | 566466 |
| 2023-06-29 | 27.11 | $27.12 | 551248 |
| 2023-06-28 | 27.09 | $26.75 | 243900 |
| 2023-06-27 | 27.17 | $26.67 | 339800 |
| 2023-06-26 | 27.29 | $26.49 | 432308 |
| 2023-06-23 | 27.48 | $25.72 | 769500 |
| 2023-06-22 | 27.96 | $27.98 | 549218 |
| 2023-06-21 | 27.81 | $27.21 | 270355 |
| 2023-06-20 | 27.86 | $27.48 | 208900 |
| 2023-06-16 | 27.83 | $27.42 | 640618 |
| 2023-06-15 | 27.79 | $27.16 | 242848 |
| 2023-06-14 | 27.82 | $26.90 | 271800 |
| 2023-06-13 | 27.91 | $27.22 | 337600 |
| 2023-06-12 | 27.92 | $27.68 | 185400 |
| 2023-06-09 | 27.76 | $27.58 | 133800 |
| 2023-06-08 | 27.58 | $27.78 | 172113 |
| 2023-06-07 | 27.28 | $27.98 | 290124 |
| 2023-06-06 | 26.84 | $27.21 | 204400 |
| 2023-06-05 | 26.53 | $26.31 | 229657 |
| 2023-06-02 | 26.43 | $27.17 | 238149 |
| 2023-06-01 | 26.02 | $25.52 | 189113 |
| 2023-05-31 | 26.04 | $25.42 | 241622 |
| 2023-05-30 | 26.08 | $26.16 | 174907 |
| 2023-05-26 | 25.89 | $26.10 | 144248 |
| 2023-05-25 | 25.66 | $25.86 | 184914 |
| 2023-05-24 | 25.46 | $25.43 | 192600 |
| 2023-05-23 | 25.33 | $25.54 | 262939 |
| 2023-05-22 | 25.13 | $25.49 | 260248 |
| 2023-05-19 | 24.91 | $25.54 | 175912 |
| 2023-05-18 | 24.61 | $25.47 | 221331 |
| 2023-05-17 | 24.26 | $25.21 | 261738 |
| 2023-05-16 | 23.92 | $24.42 | 230307 |
| 2023-05-15 | 23.76 | $24.47 | 232724 |
| 2023-05-12 | 23.56 | $24.10 | 246651 |
| 2023-05-11 | 23.43 | $23.66 | 366604 |
| 2023-05-10 | 23.41 | $23.69 | 362400 |
| 2023-05-09 | 23.39 | $23.68 | 255000 |
| 2023-05-08 | 23.38 | $23.66 | 216600 |
| 2023-05-05 | 23.37 | $23.69 | 364722 |
| 2023-05-04 | 23.37 | $23.13 | 344800 |
| 2023-05-03 | 23.55 | $23.66 | 263838 |
| 2023-05-02 | 23.61 | $23.55 | 214100 |
| 2023-05-01 | 23.73 | $23.88 | 94723 |
| 2023-04-28 | 23.78 | $23.76 | 268800 |
| 2023-04-27 | 23.88 | $23.94 | 174500 |
| 2023-04-26 | 23.96 | $23.39 | 175000 |
| 2023-04-25 | 24.24 | $24.30 | 229313 |
| 2023-04-24 | 24.30 | $25.04 | 164223 |
| 2023-04-21 | 24.15 | $24.84 | 194546 |
| 2023-04-20 | 24.03 | $24.77 | 231000 |
| 2023-04-19 | 23.93 | $24.70 | 205237 |
| 2023-04-18 | 23.83 | $24.82 | 249720 |
| 2023-04-17 | 23.69 | $24.44 | 152800 |
| 2023-04-14 | 23.65 | $24.07 | 144610 |
| 2023-04-13 | 23.73 | $24.16 | 170544 |
| 2023-04-12 | 23.82 | $24.01 | 124830 |
| 2023-04-11 | 24.00 | $23.98 | 284600 |
| 2023-04-10 | 24.24 | $24.21 | 368836 |
| 2023-04-06 | 24.47 | $23.86 | 238200 |
| 2023-04-05 | 24.88 | $24.36 | 260800 |
| 2023-04-04 | 25.23 | $25.17 | 475637 |
| 2023-04-03 | 25.42 | $25.48 | 246208 |
| 2023-03-31 | 25.56 | $25.50 | 464600 |
| 2023-03-30 | 25.73 | $24.89 | 300334 |
| 2023-03-29 | 26.14 | $25.78 | 205300 |
| 2023-03-28 | 26.37 | $26.33 | 341712 |
| 2023-03-27 | 26.48 | $26.17 | 268241 |
| 2023-03-24 | 26.67 | $26.22 | 274610 |
| 2023-03-23 | 26.88 | $26.40 | 518500 |
| 2023-03-22 | 27.09 | $25.93 | 1.6M |
| 2023-03-21 | 27.49 | $27.69 | 404825 |
| 2023-03-20 | 27.42 | $27.36 | 239742 |
| 2023-03-17 | 27.44 | $26.80 | 1.0M |
| 2023-03-16 | 27.64 | $27.67 | 401400 |
| 2023-03-15 | 27.60 | $26.92 | 509000 |
| 2023-03-14 | 27.79 | $28.10 | 425800 |
| 2023-03-13 | 27.65 | $27.15 | 417100 |
| 2023-03-10 | 27.76 | $27.10 | 915942 |
| 2023-03-09 | 27.91 | $27.60 | 542100 |
| 2023-03-08 | 27.93 | $27.86 | 309700 |
| 2023-03-07 | 27.86 | $27.70 | 374200 |
| 2023-03-06 | 27.82 | $27.72 | 481909 |
| 2023-03-03 | 27.75 | $28.46 | 181831 |
| 2023-03-02 | 27.43 | $28.29 | 505902 |
| 2023-03-01 | 27.09 | $27.43 | 273303 |
| 2023-02-28 | 26.94 | $26.93 | 349827 |
| 2023-02-27 | 26.91 | $26.77 | 170718 |
| 2023-02-24 | 26.92 | $26.73 | 174600 |
| 2023-02-23 | 26.94 | $26.75 | 184100 |
| 2023-02-22 | 26.95 | $26.83 | 475217 |
| 2023-02-21 | 26.94 | $26.52 | 285000 |
| 2023-02-17 | 27.02 | $27.02 | 235600 |
| 2023-02-16 | 26.94 | $26.57 | 227816 |
| 2023-02-15 | 26.99 | $26.32 | 560248 |
| 2023-02-14 | 27.13 | $26.39 | 383700 |
| 2023-02-13 | 27.26 | $26.94 | 177343 |
| 2023-02-10 | 27.23 | $26.77 | 321238 |
| 2023-02-09 | 27.24 | $26.56 | 221800 |
| 2023-02-08 | 27.31 | $27.01 | 283000 |
| 2023-02-07 | 27.24 | $27.14 | 360439 |
| 2023-02-06 | 27.10 | $27.48 | 299037 |
| 2023-02-03 | 26.81 | $27.60 | 301600 |
| 2023-02-02 | 26.41 | $27.40 | 203831 |
| 2023-02-01 | 25.98 | $26.88 | 293600 |
| 2023-01-31 | 25.61 | $26.54 | 396745 |
| 2023-01-30 | 25.27 | $25.73 | 167200 |
| 2023-01-27 | 25.10 | $25.86 | 165900 |
| 2023-01-26 | 24.85 | $25.35 | 186018 |
| 2023-01-25 | 24.71 | $25.12 | 282300 |
| 2023-01-24 | 24.62 | $24.78 | 229225 |
| 2023-01-23 | 24.61 | $24.13 | 186748 |
| 2023-01-20 | 24.81 | $24.13 | 363125 |
| 2023-01-19 | 25.06 | $24.38 | 223301 |
| 2023-01-18 | 25.28 | $24.65 | 201000 |
| 2023-01-17 | 25.46 | $25.10 | 169930 |
| 2023-01-13 | 25.53 | $25.40 | 180204 |
| 2023-01-12 | 25.52 | $25.43 | 282226 |
| 2023-01-11 | 25.50 | $25.57 | 171727 |
| 2023-01-10 | 25.42 | $25.22 | 245400 |
| 2023-01-09 | 25.42 | $25.09 | 206500 |
| 2023-01-06 | 25.47 | $25.43 | 248046 |
| 2023-01-05 | 25.41 | $25.33 | 245838 |
| 2023-01-04 | 25.37 | $25.50 | 301638 |
| 2023-01-03 | 25.26 | $25.33 | 236400 |
| 2022-12-30 | 25.18 | $25.45 | 184300 |
| 2022-12-29 | 25.03 | $25.62 | 240200 |
| 2022-12-28 | 24.79 | $25.18 | 213715 |
| 2022-12-27 | 24.64 | $25.74 | 263635 |
| 2022-12-23 | 24.28 | $25.28 | 257900 |
| 2022-12-22 | 23.98 | $25.26 | 438300 |
| 2022-12-21 | 23.63 | $25.09 | 689442 |
| 2022-12-20 | 23.26 | $23.95 | 272500 |
| 2022-12-19 | 23.19 | $23.80 | 444700 |
| 2022-12-16 | 23.15 | $23.26 | 1.3M |
| 2022-12-15 | 23.28 | $23.51 | 382009 |
| 2022-12-14 | 23.37 | $23.73 | 345300 |
| 2022-12-13 | 23.42 | $23.73 | 359528 |
| 2022-12-12 | 23.49 | $23.77 | 324100 |
| 2022-12-09 | 23.57 | $23.23 | 243400 |
| 2022-12-08 | 23.85 | $23.41 | 239500 |
| 2022-12-07 | 24.15 | $23.60 | 325245 |
| 2022-12-06 | 24.45 | $24.33 | 176800 |
| 2022-12-05 | 24.59 | $24.45 | 231800 |
| 2022-12-02 | 24.73 | $25.12 | 221200 |
| 2022-12-01 | 24.68 | $24.97 | 239423 |
| 2022-11-30 | 24.68 | $25.04 | 385900 |
| 2022-11-29 | 24.65 | $24.14 | 192325 |
| 2022-11-28 | 24.91 | $24.35 | 213100 |
| 2022-11-25 | 25.16 | $24.76 | 106900 |
| 2022-11-23 | 25.32 | $24.76 | 179700 |
| 2022-11-22 | 25.52 | $24.97 | 328900 |
| 2022-11-21 | 25.70 | $24.86 | 249800 |
| 2022-11-18 | 25.93 | $24.87 | 309900 |
| 2022-11-17 | 26.21 | $25.06 | 231800 |
| 2022-11-16 | 26.47 | $25.01 | 387400 |
| 2022-11-15 | 26.79 | $25.24 | 628144 |
| 2022-11-14 | 27.09 | $25.69 | 496012 |
| 2022-11-11 | 27.29 | $26.11 | 314507 |
| 2022-11-10 | 27.38 | $26.95 | 372821 |
| 2022-11-09 | 27.20 | $26.31 | 244522 |
| 2022-11-08 | 27.15 | $26.51 | 242335 |
| 2022-11-07 | 26.99 | $26.07 | 309100 |
| 2022-11-04 | 26.91 | $26.53 | 330900 |
| 2022-11-03 | 26.64 | $25.99 | 450200 |
| 2022-11-02 | 26.45 | $25.45 | 401946 |
| 2022-11-01 | 26.35 | $25.62 | 449037 |
| 2022-10-31 | 26.15 | $25.41 | 446900 |
| 2022-10-28 | 25.94 | $25.18 | 514500 |
| 2022-10-27 | 25.71 | $24.96 | 563222 |
| 2022-10-26 | 25.48 | $25.69 | 740000 |
| 2022-10-25 | 24.93 | $25.58 | 613700 |
| 2022-10-24 | 24.26 | $24.70 | 502906 |
| 2022-10-21 | 23.69 | $24.19 | 479204 |
| 2022-10-20 | 23.13 | $23.24 | 441044 |
| 2022-10-19 | 22.73 | $23.58 | 461400 |
| 2022-10-18 | 22.10 | $22.60 | 676936 |
| 2022-10-17 | 21.63 | $21.98 | 372311 |
| 2022-10-14 | 21.24 | $21.52 | 387000 |
| 2022-10-13 | 20.88 | $21.43 | 627002 |
| 2022-10-12 | 20.46 | $20.84 | 476849 |
| 2022-10-11 | 20.13 | $20.78 | 714007 |
| 2022-10-10 | 19.72 | $20.30 | 295629 |
| 2022-10-07 | 19.38 | $20.15 | 505500 |
| 2022-10-06 | 18.99 | $20.77 | 503532 |
| 2022-10-05 | 18.33 | $20.73 | 841139 |
| 2022-10-04 | 17.53 | $19.82 | 1.4M |
| 2022-10-03 | 16.85 | $18.06 | 3.0M |
| 2022-09-30 | 16.59 | $17.83 | 1.8M |
| 2022-09-29 | 16.36 | $17.97 | 1.8M |
| 2022-09-28 | 16.04 | $16.79 | 311300 |
| 2022-09-27 | 16.06 | $16.31 | 264500 |
| 2022-09-26 | 16.24 | $16.37 | 351800 |
| 2022-09-23 | 16.47 | $16.36 | 285846 |
| 2022-09-22 | 16.77 | $16.81 | 267932 |
| 2022-09-21 | 17.02 | $16.97 | 579000 |
| 2022-09-20 | 17.28 | $17.30 | 871045 |
| 2022-09-19 | 17.51 | $17.60 | 1.3M |
| 2022-09-16 | 17.72 | $17.37 | 1.5M |
| 2022-09-15 | 18.06 | $17.70 | 754021 |
| 2022-09-14 | 18.38 | $18.05 | 549000 |
| 2022-09-13 | 18.68 | $18.46 | 544525 |
| 2022-09-12 | 18.92 | $19.31 | 1.1M |
| 2022-09-09 | 18.96 | $19.40 | 231643 |
| 2022-09-08 | 18.99 | $19.21 | 172248 |
| 2022-09-07 | 19.10 | $19.05 | 183549 |
| 2022-09-06 | 19.29 | $18.71 | 233620 |
| 2022-09-02 | 19.64 | $18.73 | 293345 |
| 2022-09-01 | 20.07 | $19.22 | 242500 |
| 2022-08-31 | 20.44 | $19.40 | 267900 |
| 2022-08-30 | 20.84 | $19.75 | 173733 |
| 2022-08-29 | 21.21 | $20.17 | 125336 |
| 2022-08-26 | 21.53 | $20.53 | 178500 |
| 2022-08-25 | 21.81 | $21.43 | 126213 |
| 2022-08-24 | 21.85 | $21.11 | 118704 |
| 2022-08-23 | 21.99 | $21.05 | 119515 |
| 2022-08-22 | 22.18 | $21.06 | 143601 |
| 2022-08-19 | 22.39 | $21.76 | 158500 |
| 2022-08-18 | 22.41 | $22.19 | 128600 |
| 2022-08-17 | 22.29 | $22.11 | 175800 |
| 2022-08-16 | 22.16 | $22.44 | 175500 |
| 2022-08-15 | 21.87 | $22.07 | 160800 |
| 2022-08-12 | 21.63 | $22.07 | 153136 |
| 2022-08-11 | 21.32 | $21.67 | 160000 |
| 2022-08-10 | 21.06 | $21.28 | 194400 |
| 2022-08-09 | 20.85 | $20.57 | 220700 |
| 2022-08-08 | 20.82 | $20.74 | 150700 |
| 2022-08-05 | 20.72 | $20.72 | 107900 |
| 2022-08-04 | 20.60 | $20.66 | 121600 |
| 2022-08-03 | 20.45 | $20.45 | 219931 |
| 2022-08-02 | 20.34 | $20.33 | 240500 |
| 2022-08-01 | 20.23 | $20.38 | 389034 |
| 2022-07-29 | 20.08 | $20.30 | 228906 |
| 2022-07-28 | 19.91 | $20.25 | 374100 |
| 2022-07-27 | 19.71 | $20.13 | 166010 |
| 2022-07-26 | 19.51 | $19.55 | 164708 |
| 2022-07-25 | 19.44 | $19.68 | 320838 |
| 2022-07-22 | 19.31 | $19.48 | 183829 |
| 2022-07-21 | 19.22 | $19.77 | 168400 |
| 2022-07-20 | 19.01 | $19.73 | 399500 |
| 2022-07-19 | 18.78 | $19.61 | 511924 |
| 2022-07-18 | 18.53 | $18.77 | 370130 |
| 2022-07-15 | 18.49 | $18.41 | 384400 |
| 2022-07-14 | 18.57 | $18.26 | 701105 |
| 2022-07-13 | 18.72 | $18.46 | 301200 |
| 2022-07-12 | 18.83 | $18.79 | 304901 |
| 2022-07-11 | 18.88 | $18.84 | 322600 |
| 2022-07-08 | 18.91 | $19.17 | 417500 |
| 2022-07-07 | 18.86 | $19.38 | 268800 |
| 2022-07-06 | 18.73 | $19.19 | 268543 |
| 2022-07-05 | 18.64 | $18.97 | 728909 |
| 2022-07-01 | 18.60 | $18.60 | 423611 |
| 2022-06-30 | 18.68 | $19.02 | 634405 |
| 2022-06-29 | 18.65 | $18.66 | 557020 |
| 2022-06-28 | 18.73 | $18.50 | 843200 |
| 2022-06-27 | 18.89 | $19.77 | 195900 |
| 2022-06-24 | 18.68 | $19.42 | 594300 |
| 2022-06-23 | 18.55 | $19.08 | 243740 |
| 2022-06-22 | 18.51 | $18.90 | 537100 |
| 2022-06-21 | 18.53 | $17.98 | 203100 |
| 2022-06-17 | 18.85 | $17.96 | 354547 |
| 2022-06-16 | 19.25 | $18.12 | 252200 |
| 2022-06-15 | 19.70 | $19.25 | 189017 |
| 2022-06-14 | 19.90 | $19.45 | 214038 |
| 2022-06-13 | 20.08 | $19.40 | 262430 |
| 2022-06-10 | 20.31 | $19.99 | 197200 |
| 2022-06-09 | 20.40 | $20.52 | 157500 |
| 2022-06-08 | 20.35 | $20.83 | 173700 |
| 2022-06-07 | 20.19 | $20.99 | 244636 |
| 2022-06-06 | 19.95 | $20.64 | 276814 |
| 2022-06-03 | 19.76 | $20.09 | 282200 |
| 2022-06-02 | 19.71 | $20.03 | 460800 |
| 2022-06-01 | 19.67 | $19.04 | 516500 |
| 2022-05-31 | 19.95 | $19.52 | 438502 |
| 2022-05-27 | 20.13 | $20.32 | 922600 |
| 2022-05-26 | 20.10 | $20.20 | 461600 |
| 2022-05-25 | 20.11 | $20.02 | 417731 |
| 2022-05-24 | 20.18 | $20.24 | 271148 |
| 2022-05-23 | 20.20 | $20.01 | 396613 |
| 2022-05-20 | 20.30 | $20.16 | 209508 |
| 2022-05-19 | 20.37 | $20.52 | 233900 |
| 2022-05-18 | 20.34 | $20.71 | 312800 |
| 2022-05-17 | 20.25 | $21.10 | 234900 |
| 2022-05-16 | 20.02 | $20.15 | 237300 |
| 2022-05-13 | 20.04 | $20.18 | 190200 |
| 2022-05-12 | 20.06 | $20.25 | 327447 |
| 2022-05-11 | 20.06 | $19.89 | 297100 |
| 2022-05-10 | 20.19 | $20.01 | 295240 |
| 2022-05-09 | 20.31 | $20.10 | 316400 |
| 2022-05-06 | 20.42 | $20.15 | 317948 |
| 2022-05-05 | 20.55 | $20.67 | 257300 |
| 2022-05-04 | 20.55 | $21.52 | 176508 |
| 2022-05-03 | 20.27 | $20.48 | 189110 |
| 2022-05-02 | 20.27 | $20.29 | 271800 |
| 2022-04-29 | 20.33 | $20.08 | 205710 |
| 2022-04-28 | 20.47 | $20.47 | 226300 |
| 2022-04-27 | 20.51 | $20.20 | 326700 |
| 2022-04-26 | 20.66 | $20.10 | 362300 |
| 2022-04-25 | 20.87 | $20.67 | 365300 |
| 2022-04-22 | 20.94 | $20.70 | 284600 |
| 2022-04-21 | 21.02 | $21.14 | 285900 |
| 2022-04-20 | 20.97 | $21.32 | 310432 |
| 2022-04-19 | 20.85 | $20.94 | 314540 |
| 2022-04-18 | 20.83 | $20.48 | 344622 |
| 2022-04-14 | 20.94 | $20.30 | 192205 |
| 2022-04-13 | 21.13 | $20.67 | 314900 |
| 2022-04-12 | 21.24 | $20.63 | 389700 |
| 2022-04-11 | 21.38 | $20.64 | 292741 |
| 2022-04-08 | 21.54 | $20.29 | 445602 |
| 2022-04-07 | 21.84 | $21.07 | 275749 |
| 2022-04-06 | 21.94 | $20.79 | 374000 |
| 2022-04-05 | 22.15 | $20.90 | 256806 |
| 2022-04-04 | 22.34 | $21.52 | 239049 |
| 2022-04-01 | 22.36 | $21.43 | 387600 |
| 2022-03-31 | 22.40 | $21.89 | 320700 |
| 2022-03-30 | 22.28 | $21.62 | 815400 |
| 2022-03-29 | 22.20 | $22.53 | 316117 |
| 2022-03-28 | 21.78 | $21.86 | 371503 |
| 2022-03-25 | 21.48 | $21.94 | 352100 |
| 2022-03-24 | 21.06 | $21.41 | 319317 |
| 2022-03-23 | 20.70 | $21.09 | 642312 |
| 2022-03-22 | 20.34 | $20.14 | 344822 |
| 2022-03-21 | 20.20 | $20.00 | 339314 |
| 2022-03-18 | 20.05 | $20.08 | 362900 |
| 2022-03-17 | 19.84 | $19.80 | 133300 |
| 2022-03-16 | 19.65 | $19.52 | 226800 |
| 2022-03-15 | 19.50 | $19.61 | 233233 |
| 2022-03-14 | 19.27 | $19.31 | 306300 |
| 2022-03-11 | 19.08 | $19.40 | 233035 |
| 2022-03-10 | 18.81 | $19.39 | 227800 |
| 2022-03-09 | 18.48 | $19.39 | 220600 |
| 2022-03-08 | 18.07 | $18.85 | 232400 |
| 2022-03-07 | 17.74 | $18.45 | 284500 |
| 2022-03-04 | 17.46 | $18.15 | 163400 |
| 2022-03-03 | 17.22 | $17.85 | 149713 |
| 2022-03-02 | 17.02 | $17.57 | 193221 |
| 2022-03-01 | 16.87 | $16.95 | 238748 |
| 2022-02-28 | 16.89 | $17.25 | 224700 |
| 2022-02-25 | 16.82 | $17.11 | 112625 |
| 2022-02-24 | 16.79 | $16.85 | 148503 |
| 2022-02-23 | 16.85 | $16.66 | 104720 |
| 2022-02-22 | 16.98 | $16.96 | 164820 |
| 2022-02-18 | 17.06 | $17.31 | 169400 |
| 2022-02-17 | 17.05 | $17.25 | 100303 |
| 2022-02-16 | 17.07 | $17.59 | 129537 |
| 2022-02-15 | 16.99 | $17.53 | 173300 |
| 2022-02-14 | 16.93 | $17.04 | 211235 |
| 2022-02-11 | 17.02 | $17.02 | 177400 |
| 2022-02-10 | 17.14 | $17.27 | 224144 |
| 2022-02-09 | 17.22 | $18.00 | 187223 |
| 2022-02-08 | 17.11 | $17.75 | 127600 |
| 2022-02-07 | 17.05 | $17.39 | 179200 |
| 2022-02-04 | 17.12 | $17.33 | 188412 |
| 2022-02-03 | 17.23 | $17.36 | 163703 |
| 2022-02-02 | 17.38 | $17.64 | 199200 |
| 2022-02-01 | 17.48 | $17.80 | 193211 |
| 2022-01-31 | 17.57 | $17.85 | 245527 |
| 2022-01-28 | 17.68 | $17.43 | 201849 |
| 2022-01-27 | 17.96 | $17.39 | 194403 |
| 2022-01-26 | 18.33 | $17.93 | 157412 |
| 2022-01-25 | 18.62 | $18.55 | 181900 |
| 2022-01-24 | 18.79 | $19.05 | 296512 |
| 2022-01-21 | 18.86 | $18.30 | 211900 |
| 2022-01-20 | 19.18 | $18.30 | 153823 |
| 2022-01-19 | 19.59 | $19.08 | 155403 |
| 2022-01-18 | 19.84 | $19.79 | 225232 |
| 2022-01-14 | 19.94 | $20.16 | 132100 |
| 2022-01-13 | 19.94 | $20.25 | 105000 |
| 2022-01-12 | 19.93 | $20.09 | 160225 |
| 2022-01-11 | 19.97 | $20.29 | 148724 |
| 2022-01-10 | 19.96 | $20.06 | 194017 |
| 2022-01-07 | 20.03 | $20.39 | 197600 |
| 2022-01-06 | 20.02 | $20.07 | 186500 |
| 2022-01-05 | 20.12 | $20.02 | 210400 |
| 2022-01-04 | 20.26 | $20.92 | 184309 |
| 2022-01-03 | 20.16 | $20.72 | 187400 |
| 2021-12-31 | 20.11 | $20.28 | 127430 |
| 2021-12-30 | 20.19 | $20.34 | 135600 |
| 2021-12-29 | 20.29 | $20.58 | 130300 |
| 2021-12-28 | 20.34 | $20.53 | 175300 |
| 2021-12-27 | 20.43 | $20.23 | 156904 |
| 2021-12-23 | 20.65 | $20.01 | 176105 |
| 2021-12-22 | 20.99 | $19.53 | 349704 |
| 2021-12-21 | 21.56 | $19.86 | 525546 |
| 2021-12-20 | 22.16 | $21.87 | 355632 |
| 2021-12-17 | 22.26 | $21.97 | 788248 |
| 2021-12-16 | 22.34 | $22.29 | 212100 |
| 2021-12-15 | 22.34 | $22.80 | 485434 |
| 2021-12-14 | 22.17 | $22.07 | 295414 |
| 2021-12-13 | 22.20 | $22.30 | 289624 |
| 2021-12-10 | 22.16 | $22.23 | 139803 |
| 2021-12-09 | 22.14 | $22.04 | 159607 |
| 2021-12-08 | 22.16 | $22.65 | 94020 |
| 2021-12-07 | 22.01 | $22.40 | 109300 |
| 2021-12-06 | 21.89 | $22.48 | 174630 |
| 2021-12-03 | 21.73 | $21.56 | 127515 |
| 2021-12-02 | 21.83 | $21.52 | 216300 |
| 2021-12-01 | 21.96 | $21.11 | 231517 |
| 2021-11-30 | 22.25 | $21.11 | 252515 |
| 2021-11-29 | 22.60 | $21.60 | 230000 |
| 2021-11-26 | 22.88 | $21.49 | 158700 |
| 2021-11-24 | 23.24 | $22.46 | 89938 |
| 2021-11-23 | 23.36 | $22.78 | 148100 |
| 2021-11-22 | 23.40 | $22.92 | 123700 |
| 2021-11-19 | 23.40 | $22.80 | 167546 |
| 2021-11-18 | 23.42 | $22.75 | 155300 |
| 2021-11-17 | 23.45 | $23.00 | 257500 |
| 2021-11-16 | 23.39 | $22.87 | 135543 |
| 2021-11-15 | 23.35 | $22.96 | 158300 |
| 2021-11-12 | 23.26 | $23.03 | 112600 |
| 2021-11-11 | 23.12 | $23.43 | 156047 |
| 2021-11-10 | 22.80 | $23.23 | 156029 |
| 2021-11-09 | 22.46 | $22.92 | 112910 |
| 2021-11-08 | 22.15 | $22.89 | 182100 |
| 2021-11-05 | 21.76 | $22.72 | 210319 |
| 2021-11-04 | 21.34 | $21.72 | 140900 |
| 2021-11-03 | 21.14 | $21.81 | 144923 |
| 2021-11-02 | 20.87 | $21.59 | 210400 |
| 2021-11-01 | 20.60 | $21.44 | 183749 |
| 2021-10-29 | 20.34 | $20.89 | 254442 |
| 2021-10-28 | 20.19 | $21.25 | 380000 |
| 2021-10-27 | 19.90 | $20.40 | 230900 |
| 2021-10-26 | 19.83 | $20.08 | 156921 |
| 2021-10-25 | 19.86 | $20.49 | 134900 |
| 2021-10-22 | 19.77 | $20.52 | 206200 |
| 2021-10-21 | 19.67 | $20.51 | 180130 |
| 2021-10-20 | 19.56 | $20.29 | 131000 |
| 2021-10-19 | 19.51 | $19.91 | 133508 |
| 2021-10-18 | 19.60 | $19.67 | 157800 |
| 2021-10-15 | 19.79 | $19.90 | 222741 |
| 2021-10-14 | 19.97 | $20.21 | 168200 |
| 2021-10-13 | 20.11 | $20.01 | 190100 |
| 2021-10-12 | 20.36 | $20.30 | 147146 |
| 2021-10-11 | 20.59 | $20.44 | 167000 |
| 2021-10-08 | 20.84 | $20.60 | 191700 |
| 2021-10-07 | 21.11 | $21.24 | 248149 |
| 2021-10-06 | 21.26 | $21.37 | 313400 |
| 2021-10-05 | 21.41 | $21.63 | 293524 |
| 2021-10-04 | 21.52 | $21.59 | 220613 |
| 2021-10-01 | 21.69 | $21.46 | 389735 |
| 2021-09-30 | 21.95 | $20.73 | 532706 |
| 2021-09-29 | 22.50 | $21.68 | 472000 |
| 2021-09-28 | 22.90 | $23.13 | 155165 |
| 2021-09-27 | 22.92 | $23.53 | 194400 |
| 2021-09-24 | 22.84 | $23.07 | 148224 |
| 2021-09-23 | 22.89 | $23.28 | 136139 |
| 2021-09-22 | 22.89 | $22.75 | 125706 |
| 2021-09-21 | 23.08 | $22.49 | 129939 |
| 2021-09-20 | 23.40 | $22.79 | 165501 |
| 2021-09-17 | 23.70 | $23.23 | 711936 |
| 2021-09-16 | 23.93 | $23.54 | 154510 |
| 2021-09-15 | 24.13 | $24.00 | 165833 |
| 2021-09-14 | 24.22 | $23.89 | 172224 |
| 2021-09-13 | 24.38 | $24.48 | 140600 |
| 2021-09-10 | 24.39 | $24.11 | 145646 |
| 2021-09-09 | 24.52 | $24.27 | 186619 |
| 2021-09-08 | 24.63 | $24.62 | 145210 |
| 2021-09-07 | 24.65 | $24.65 | 220100 |
| 2021-09-03 | 24.68 | $24.52 | 205700 |
| 2021-09-02 | 24.75 | $24.89 | 235631 |
| 2021-09-01 | 24.72 | $24.46 | 161000 |
| 2021-08-31 | 24.83 | $25.16 | 232536 |
| 2021-08-30 | 24.74 | $25.18 | 151900 |
| 2021-08-27 | 24.63 | $25.04 | 270710 |
| 2021-08-26 | 24.55 | $24.48 | 111600 |
| 2021-08-25 | 24.62 | $24.97 | 141109 |
| 2021-08-24 | 24.57 | $24.91 | 80701 |
| 2021-08-23 | 24.52 | $24.81 | 90606 |
| 2021-08-20 | 24.51 | $24.62 | 124700 |
| 2021-08-19 | 24.55 | $24.28 | 129043 |
| 2021-08-18 | 24.72 | $24.47 | 155529 |
| 2021-08-17 | 24.87 | $24.82 | 110038 |
| 2021-08-16 | 24.95 | $25.04 | 114349 |
| 2021-08-13 | 24.98 | $25.00 | 153912 |
| 2021-08-12 | 25.03 | $24.88 | 115925 |
| 2021-08-11 | 25.14 | $25.41 | 135400 |
| 2021-08-10 | 25.11 | $25.34 | 250100 |
| 2021-08-09 | 25.10 | $24.99 | 171500 |
| 2021-08-06 | 25.21 | $25.56 | 239729 |
| 2021-08-05 | 25.16 | $25.09 | 132415 |
| 2021-08-04 | 25.25 | $24.75 | 121300 |
| 2021-08-03 | 25.48 | $25.75 | 353800 |
| 2021-08-02 | 25.44 | $25.14 | 117200 |
| 2021-07-30 | 25.60 | $25.67 | 169300 |
| 2021-07-29 | 25.62 | $25.85 | 130923 |
| 2021-07-28 | 25.59 | $25.59 | 178900 |
| 2021-07-27 | 25.64 | $25.50 | 187422 |
| 2021-07-26 | 25.74 | $25.75 | 169020 |
| 2021-07-23 | 25.78 | $25.54 | 207129 |
| 2021-07-22 | 25.90 | $25.49 | 200932 |
| 2021-07-21 | 26.06 | $26.10 | 176341 |
| 2021-07-20 | 26.07 | $26.02 | 264711 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.37
2026-07-17
Close Price
$34.61
Vol: 506439
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.00
Average
51.25
Maximum
79.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.37 | $34.61 | 506439 |
| 2026-07-16 | 51.41 | $35.49 | 420600 |
| 2026-07-15 | 47.79 | $34.47 | 564000 |
| 2026-07-14 | 46.61 | $34.15 | 836645 |
| 2026-07-13 | 48.57 | $34.75 | 748613 |
| 2026-07-10 | 49.84 | $35.13 | 1.2M |
| 2026-07-09 | 45.01 | $33.78 | 1.4M |
| 2026-07-08 | 54.99 | $36.46 | 1.7M |
| 2026-07-07 | 45.84 | $34.31 | 483000 |
| 2026-07-06 | 49.87 | $35.21 | 424700 |
| 2026-07-02 | 48.24 | $34.87 | 431849 |
| 2026-07-01 | 48.54 | $34.94 | 401023 |
| 2026-06-30 | 52.77 | $35.86 | 362700 |
| 2026-06-29 | 51.15 | $35.49 | 832801 |
| 2026-06-26 | 57.73 | $36.78 | 1.6M |
| 2026-06-25 | 59.36 | $37.07 | 525015 |
| 2026-06-24 | 56.72 | $36.41 | 474700 |
| 2026-06-23 | 52.10 | $35.38 | 369600 |
| 2026-06-22 | 56.74 | $36.21 | 375254 |
| 2026-06-18 | 59.08 | $36.60 | 1.0M |
| 2026-06-17 | 53.61 | $35.43 | 381132 |
| 2026-06-16 | 54.56 | $35.59 | 304839 |
| 2026-06-15 | 53.53 | $35.38 | 393018 |
| 2026-06-12 | 51.92 | $35.05 | 252400 |
| 2026-06-11 | 52.82 | $35.22 | 311159 |
| 2026-06-10 | 47.36 | $34.15 | 374724 |
| 2026-06-09 | 52.12 | $35.04 | 383904 |
| 2026-06-08 | 49.11 | $34.49 | 769810 |
| 2026-06-05 | 42.65 | $33.45 | 728039 |
| 2026-06-04 | 40.86 | $33.19 | 763700 |
| 2026-06-03 | 39.69 | $33.02 | 598830 |
| 2026-06-02 | 40.32 | $33.16 | 563300 |
| 2026-06-01 | 38.82 | $32.93 | 465048 |
| 2026-05-29 | 41.21 | $33.49 | 567738 |
| 2026-05-28 | 42.63 | $33.81 | 741211 |
| 2026-05-27 | 45.68 | $34.46 | 332100 |
| 2026-05-26 | 47.16 | $34.76 | 334900 |
| 2026-05-22 | 45.83 | $34.52 | 210800 |
| 2026-05-21 | 43.98 | $34.19 | 245400 |
| 2026-05-20 | 41.93 | $33.83 | 258000 |
| 2026-05-19 | 37.72 | $33.13 | 258737 |
| 2026-05-18 | 40.69 | $33.87 | 254507 |
| 2026-05-15 | 39.34 | $33.65 | 243100 |
| 2026-05-14 | 43.66 | $34.66 | 371700 |
| 2026-05-13 | 40.27 | $34.11 | 346237 |
| 2026-05-12 | 41.56 | $34.41 | 386129 |
| 2026-05-11 | 44.13 | $34.98 | 422927 |
| 2026-05-08 | 46.72 | $35.52 | 277230 |
| 2026-05-07 | 46.82 | $35.54 | 429400 |
| 2026-05-06 | 47.90 | $35.77 | 334600 |
| 2026-05-05 | 44.22 | $35.08 | 301100 |
| 2026-05-04 | 41.90 | $34.67 | 362000 |
| 2026-05-01 | 43.02 | $34.94 | 319501 |
| 2026-04-30 | 43.68 | $35.10 | 373527 |
| 2026-04-29 | 40.61 | $34.53 | 318400 |
| 2026-04-28 | 47.26 | $36.08 | 554000 |
| 2026-04-27 | 45.79 | $35.81 | 565300 |
| 2026-04-24 | 42.40 | $35.21 | 493600 |
| 2026-04-23 | 42.29 | $35.19 | 430048 |
| 2026-04-22 | 42.41 | $35.22 | 407234 |
| 2026-04-21 | 42.83 | $35.33 | 373020 |
| 2026-04-20 | 44.72 | $35.82 | 402200 |
| 2026-04-17 | 44.19 | $35.71 | 465207 |
| 2026-04-16 | 39.70 | $34.80 | 398324 |
| 2026-04-15 | 41.40 | $35.29 | 404900 |
| 2026-04-14 | 45.58 | $36.39 | 261749 |
| 2026-04-13 | 48.36 | $37.05 | 337859 |
| 2026-04-10 | 45.64 | $36.48 | 342500 |
| 2026-04-09 | 45.11 | $36.37 | 509521 |
| 2026-04-08 | 44.26 | $36.19 | 504300 |
| 2026-04-07 | 39.34 | $35.19 | 317200 |
| 2026-04-06 | 40.46 | $35.52 | 371748 |
| 2026-04-02 | 40.07 | $35.44 | 298400 |
| 2026-04-01 | 43.04 | $36.32 | 539500 |
| 2026-03-31 | 43.56 | $36.47 | 602139 |
| 2026-03-30 | 37.50 | $35.21 | 561602 |
| 2026-03-27 | 32.76 | $34.34 | 685600 |
| 2026-03-26 | 33.31 | $34.54 | 844600 |
| 2026-03-25 | 43.55 | $37.48 | 384300 |
| 2026-03-24 | 42.75 | $37.34 | 402800 |
| 2026-03-23 | 39.33 | $36.75 | 550729 |
| 2026-03-20 | 34.40 | $35.97 | 741139 |
| 2026-03-19 | 35.38 | $36.25 | 313344 |
| 2026-03-18 | 35.07 | $36.20 | 347812 |
| 2026-03-17 | 36.51 | $36.63 | 280711 |
| 2026-03-16 | 34.11 | $36.23 | 341340 |
| 2026-03-13 | 31.90 | $35.87 | 450800 |
| 2026-03-12 | 31.54 | $35.81 | 342623 |
| 2026-03-11 | 34.48 | $36.82 | 215307 |
| 2026-03-10 | 34.81 | $36.93 | 255500 |
| 2026-03-09 | 35.11 | $37.03 | 534600 |
| 2026-03-06 | 34.10 | $36.84 | 463000 |
| 2026-03-05 | 39.93 | $38.72 | 282644 |
| 2026-03-04 | 45.43 | $40.12 | 353908 |
| 2026-03-03 | 45.12 | $40.06 | 226448 |
| 2026-03-02 | 49.02 | $40.95 | 309833 |
| 2026-02-27 | 48.30 | $40.80 | 307142 |
| 2026-02-26 | 50.08 | $41.20 | 277300 |
| 2026-02-25 | 51.11 | $41.43 | 257026 |
| 2026-02-24 | 52.53 | $41.75 | 314200 |
| 2026-02-23 | 49.48 | $41.02 | 254000 |
| 2026-02-20 | 55.89 | $42.39 | 309714 |
| 2026-02-19 | 55.61 | $42.32 | 244000 |
| 2026-02-18 | 55.03 | $42.17 | 382930 |
| 2026-02-17 | 58.05 | $42.80 | 327400 |
| 2026-02-13 | 59.13 | $43.02 | 367206 |
| 2026-02-12 | 55.14 | $41.91 | 353500 |
| 2026-02-11 | 60.77 | $43.02 | 725600 |
| 2026-02-10 | 58.02 | $42.27 | 202500 |
| 2026-02-09 | 58.91 | $42.44 | 173500 |
| 2026-02-06 | 60.09 | $42.67 | 283600 |
| 2026-02-05 | 57.25 | $41.87 | 387404 |
| 2026-02-04 | 55.79 | $41.48 | 370300 |
| 2026-02-03 | 57.02 | $41.74 | 251038 |
| 2026-02-02 | 55.74 | $41.38 | 248547 |
| 2026-01-30 | 51.87 | $40.36 | 466600 |
| 2026-01-29 | 51.23 | $40.20 | 432200 |
| 2026-01-28 | 47.96 | $39.40 | 292216 |
| 2026-01-27 | 49.91 | $39.89 | 336000 |
| 2026-01-26 | 52.25 | $40.46 | 383600 |
| 2026-01-23 | 53.81 | $40.83 | 255800 |
| 2026-01-22 | 59.20 | $42.02 | 388945 |
| 2026-01-21 | 57.99 | $41.66 | 336401 |
| 2026-01-20 | 52.32 | $40.14 | 255311 |
| 2026-01-16 | 54.91 | $40.70 | 309833 |
| 2026-01-15 | 58.34 | $41.40 | 323300 |
| 2026-01-14 | 53.53 | $40.18 | 327262 |
| 2026-01-13 | 53.77 | $40.23 | 642943 |
| 2026-01-12 | 53.57 | $40.18 | 348000 |
| 2026-01-09 | 53.93 | $40.26 | 436944 |
| 2026-01-08 | 54.31 | $40.35 | 400048 |
| 2026-01-07 | 51.55 | $39.59 | 406300 |
| 2026-01-06 | 53.87 | $40.16 | 446633 |
| 2026-01-05 | 52.19 | $39.69 | 528124 |
| 2026-01-02 | 51.72 | $39.56 | 619734 |
| 2025-12-31 | 46.75 | $38.24 | 598200 |
| 2025-12-30 | 51.23 | $39.42 | 530600 |
| 2025-12-29 | 52.99 | $39.85 | 678066 |
| 2025-12-26 | 54.99 | $40.33 | 538100 |
| 2025-12-24 | 54.28 | $40.12 | 449900 |
| 2025-12-23 | 53.37 | $39.85 | 620734 |
| 2025-12-22 | 48.86 | $38.59 | 658200 |
| 2025-12-19 | 43.23 | $37.23 | 1.9M |
| 2025-12-18 | 36.28 | $35.81 | 1.4M |
| 2025-12-17 | 50.58 | $39.26 | 578855 |
| 2025-12-16 | 51.36 | $39.40 | 529400 |
| 2025-12-15 | 54.68 | $39.98 | 632113 |
| 2025-12-12 | 57.99 | $40.52 | 827051 |
| 2025-12-11 | 56.56 | $40.21 | 412400 |
| 2025-12-10 | 50.90 | $39.11 | 425130 |
| 2025-12-09 | 40.84 | $37.60 | 370610 |
| 2025-12-08 | 38.05 | $37.25 | 359221 |
| 2025-12-05 | 37.49 | $37.18 | 282335 |
| 2025-12-04 | 39.58 | $37.61 | 241234 |
| 2025-12-03 | 39.73 | $37.64 | 288331 |
| 2025-12-02 | 37.37 | $37.32 | 324000 |
| 2025-12-01 | 36.71 | $37.23 | 420626 |
| 2025-11-28 | 39.53 | $37.87 | 158500 |
| 2025-11-26 | 39.11 | $37.81 | 554147 |
| 2025-11-25 | 40.12 | $38.04 | 412000 |
| 2025-11-24 | 34.79 | $37.27 | 466718 |
| 2025-11-21 | 36.90 | $37.79 | 269800 |
| 2025-11-20 | 32.33 | $37.18 | 293740 |
| 2025-11-19 | 33.54 | $37.50 | 304100 |
| 2025-11-18 | 32.11 | $37.31 | 319057 |
| 2025-11-17 | 33.82 | $37.78 | 349223 |
| 2025-11-14 | 37.82 | $38.76 | 407300 |
| 2025-11-13 | 38.08 | $38.82 | 409720 |
| 2025-11-12 | 44.47 | $40.13 | 293226 |
| 2025-11-11 | 44.63 | $40.16 | 181229 |
| 2025-11-10 | 44.99 | $40.23 | 322864 |
| 2025-11-07 | 45.04 | $40.24 | 307107 |
| 2025-11-06 | 46.47 | $40.53 | 336900 |
| 2025-11-05 | 49.87 | $41.19 | 230200 |
| 2025-11-04 | 45.44 | $40.42 | 299229 |
| 2025-11-03 | 49.08 | $41.10 | 339200 |
| 2025-10-31 | 48.74 | $41.04 | 343235 |
| 2025-10-30 | 49.21 | $41.13 | 463724 |
| 2025-10-29 | 52.33 | $41.71 | 383837 |
| 2025-10-28 | 51.73 | $41.59 | 279942 |
| 2025-10-27 | 52.89 | $41.81 | 311500 |
| 2025-10-24 | 56.51 | $42.47 | 312008 |
| 2025-10-23 | 56.38 | $42.44 | 382348 |
| 2025-10-22 | 53.96 | $41.88 | 466400 |
| 2025-10-21 | 57.24 | $42.49 | 324800 |
| 2025-10-20 | 54.76 | $41.91 | 338600 |
| 2025-10-17 | 55.12 | $41.98 | 520647 |
| 2025-10-16 | 56.46 | $42.24 | 749846 |
| 2025-10-15 | 47.47 | $40.31 | 440806 |
| 2025-10-14 | 47.47 | $40.31 | 243400 |
| 2025-10-13 | 43.20 | $39.53 | 266400 |
| 2025-10-10 | 37.70 | $38.64 | 337719 |
| 2025-10-09 | 39.12 | $38.99 | 300300 |
| 2025-10-08 | 42.59 | $39.79 | 385809 |
| 2025-10-07 | 42.81 | $39.84 | 230200 |
| 2025-10-06 | 46.10 | $40.55 | 317100 |
| 2025-10-03 | 49.96 | $41.30 | 226530 |
| 2025-10-02 | 49.58 | $41.23 | 260137 |
| 2025-10-01 | 48.11 | $40.95 | 282323 |
| 2025-09-30 | 48.35 | $41.00 | 389129 |
| 2025-09-29 | 45.95 | $40.53 | 276300 |
| 2025-09-26 | 44.21 | $40.20 | 199900 |
| 2025-09-25 | 41.57 | $39.71 | 302937 |
| 2025-09-24 | 44.65 | $40.46 | 257843 |
| 2025-09-23 | 45.89 | $40.75 | 304300 |
| 2025-09-22 | 46.45 | $40.88 | 385700 |
| 2025-09-19 | 47.02 | $41.02 | 1.4M |
| 2025-09-18 | 55.19 | $42.77 | 488129 |
| 2025-09-17 | 52.83 | $42.24 | 371411 |
| 2025-09-16 | 52.29 | $42.12 | 267713 |
| 2025-09-15 | 54.11 | $42.49 | 366106 |
| 2025-09-12 | 54.99 | $42.67 | 390853 |
| 2025-09-11 | 58.08 | $43.29 | 359300 |
| 2025-09-10 | 54.30 | $42.33 | 852123 |
| 2025-09-09 | 48.81 | $41.13 | 368939 |
| 2025-09-08 | 55.69 | $42.43 | 335000 |
| 2025-09-05 | 57.23 | $42.69 | 414500 |
| 2025-09-04 | 55.81 | $42.37 | 277300 |
| 2025-09-03 | 53.75 | $41.92 | 273600 |
| 2025-09-02 | 53.86 | $41.94 | 213228 |
| 2025-08-29 | 55.95 | $42.34 | 257600 |
| 2025-08-28 | 58.88 | $42.88 | 276800 |
| 2025-08-27 | 58.54 | $42.79 | 208031 |
| 2025-08-26 | 59.32 | $42.94 | 290623 |
| 2025-08-25 | 62.51 | $43.54 | 370800 |
| 2025-08-22 | 63.43 | $43.71 | 330223 |
| 2025-08-21 | 57.09 | $41.91 | 215805 |
| 2025-08-20 | 57.20 | $41.93 | 390412 |
| 2025-08-19 | 60.57 | $42.57 | 307433 |
| 2025-08-18 | 60.01 | $42.41 | 352100 |
| 2025-08-15 | 57.69 | $41.76 | 521800 |
| 2025-08-14 | 57.79 | $41.78 | 460017 |
| 2025-08-13 | 64.15 | $43.01 | 342221 |
| 2025-08-12 | 59.96 | $41.78 | 495247 |
| 2025-08-11 | 54.87 | $40.53 | 308000 |
| 2025-08-08 | 53.75 | $40.28 | 406101 |
| 2025-08-07 | 54.68 | $40.46 | 352200 |
| 2025-08-06 | 53.40 | $40.16 | 472700 |
| 2025-08-05 | 51.82 | $39.79 | 432619 |
| 2025-08-04 | 44.89 | $38.35 | 345736 |
| 2025-08-01 | 40.12 | $37.51 | 471400 |
| 2025-07-31 | 44.48 | $38.51 | 394200 |
| 2025-07-30 | 44.42 | $38.50 | 410900 |
| 2025-07-29 | 44.55 | $38.53 | 420300 |
| 2025-07-28 | 44.89 | $38.61 | 363900 |
| 2025-07-25 | 43.68 | $38.37 | 272500 |
| 2025-07-24 | 39.02 | $37.49 | 327200 |
| 2025-07-23 | 39.84 | $37.72 | 246500 |
| 2025-07-22 | 37.11 | $37.22 | 378122 |
| 2025-07-21 | 36.01 | $37.02 | 312276 |
| 2025-07-18 | 40.53 | $38.36 | 493912 |
| 2025-07-17 | 41.26 | $38.56 | 525769 |
| 2025-07-16 | 34.00 | $37.28 | 439200 |
| 2025-07-15 | 31.93 | $36.95 | 382123 |
| 2025-07-14 | 33.19 | $37.37 | 481500 |
| 2025-07-11 | 34.00 | $37.64 | 462025 |
| 2025-07-10 | 35.44 | $38.11 | 356910 |
| 2025-07-09 | 34.66 | $37.97 | 568552 |
| 2025-07-08 | 34.39 | $37.92 | 578600 |
| 2025-07-07 | 33.24 | $37.70 | 1.3M |
| 2025-07-03 | 34.14 | $38.05 | 551100 |
| 2025-07-02 | 33.85 | $37.99 | 1.1M |
| 2025-07-01 | 38.07 | $39.56 | 699700 |
| 2025-06-30 | 41.18 | $40.56 | 817126 |
| 2025-06-27 | 44.53 | $41.53 | 1.1M |
| 2025-06-26 | 56.22 | $44.14 | 777100 |
| 2025-06-25 | 51.80 | $43.18 | 437700 |
| 2025-06-24 | 52.75 | $43.36 | 172200 |
| 2025-06-23 | 51.53 | $43.10 | 224424 |
| 2025-06-20 | 47.15 | $42.22 | 453700 |
| 2025-06-18 | 45.61 | $41.93 | 194840 |
| 2025-06-17 | 46.45 | $42.12 | 191730 |
| 2025-06-16 | 48.89 | $42.66 | 228441 |
| 2025-06-13 | 46.47 | $42.17 | 214800 |
| 2025-06-12 | 49.37 | $42.81 | 169512 |
| 2025-06-11 | 51.17 | $43.19 | 297717 |
| 2025-06-10 | 52.08 | $43.38 | 211138 |
| 2025-06-09 | 52.40 | $43.45 | 544700 |
| 2025-06-06 | 50.52 | $43.00 | 271728 |
| 2025-06-05 | 49.89 | $42.85 | 239708 |
| 2025-06-04 | 49.37 | $42.72 | 184411 |
| 2025-06-03 | 49.25 | $42.69 | 218305 |
| 2025-06-02 | 47.60 | $42.26 | 148918 |
| 2025-05-30 | 49.82 | $42.88 | 279900 |
| 2025-05-29 | 50.76 | $43.14 | 147800 |
| 2025-05-28 | 50.04 | $42.93 | 143112 |
| 2025-05-27 | 53.01 | $43.77 | 159842 |
| 2025-05-23 | 48.78 | $42.54 | 180926 |
| 2025-05-22 | 50.72 | $43.09 | 152604 |
| 2025-05-21 | 53.16 | $43.76 | 161100 |
| 2025-05-20 | 58.17 | $45.02 | 108800 |
| 2025-05-19 | 59.53 | $45.34 | 157812 |
| 2025-05-16 | 59.77 | $45.40 | 224000 |
| 2025-05-15 | 58.96 | $45.10 | 202004 |
| 2025-05-14 | 59.96 | $45.36 | 132621 |
| 2025-05-13 | 62.74 | $46.08 | 182142 |
| 2025-05-12 | 61.39 | $45.51 | 293800 |
| 2025-05-09 | 55.73 | $43.39 | 202901 |
| 2025-05-08 | 55.26 | $43.23 | 214700 |
| 2025-05-07 | 50.44 | $41.69 | 239708 |
| 2025-05-06 | 50.37 | $41.67 | 249822 |
| 2025-05-05 | 51.61 | $42.05 | 283500 |
| 2025-05-02 | 51.16 | $41.90 | 158605 |
| 2025-05-01 | 47.27 | $40.65 | 218808 |
| 2025-04-30 | 46.36 | $40.37 | 243412 |
| 2025-04-29 | 46.63 | $40.47 | 193709 |
| 2025-04-28 | 45.51 | $40.10 | 218400 |
| 2025-04-25 | 45.83 | $40.23 | 197110 |
| 2025-04-24 | 45.55 | $40.13 | 266717 |
| 2025-04-23 | 42.53 | $39.07 | 314600 |
| 2025-04-22 | 40.55 | $38.40 | 416733 |
| 2025-04-21 | 37.47 | $37.39 | 283733 |
| 2025-04-17 | 39.61 | $38.50 | 342000 |
| 2025-04-16 | 39.94 | $38.67 | 304834 |
| 2025-04-15 | 41.93 | $39.68 | 271100 |
| 2025-04-14 | 42.67 | $40.05 | 308944 |
| 2025-04-11 | 42.51 | $39.99 | 331100 |
| 2025-04-10 | 40.83 | $39.33 | 318200 |
| 2025-04-09 | 43.33 | $40.70 | 589800 |
| 2025-04-08 | 34.32 | $37.47 | 576700 |
| 2025-04-07 | 36.40 | $38.69 | 680700 |
| 2025-04-04 | 38.16 | $39.67 | 513900 |
| 2025-04-03 | 43.89 | $42.45 | 314552 |
| 2025-04-02 | 53.89 | $46.07 | 326009 |
| 2025-04-01 | 54.15 | $46.15 | 318945 |
| 2025-03-31 | 50.51 | $44.86 | 537200 |
| 2025-03-28 | 50.33 | $44.80 | 218500 |
| 2025-03-27 | 54.67 | $46.22 | 402700 |
| 2025-03-26 | 52.73 | $45.51 | 381900 |
| 2025-03-25 | 57.71 | $47.02 | 693800 |
| 2025-03-24 | 46.05 | $43.38 | 528757 |
| 2025-03-21 | 41.28 | $42.25 | 820909 |
| 2025-03-20 | 44.92 | $43.34 | 301344 |
| 2025-03-19 | 45.66 | $43.55 | 538805 |
| 2025-03-18 | 43.44 | $43.02 | 302007 |
| 2025-03-17 | 46.11 | $43.81 | 301900 |
| 2025-03-14 | 46.63 | $43.96 | 273139 |
| 2025-03-13 | 40.63 | $42.54 | 247700 |
| 2025-03-12 | 45.83 | $44.05 | 277025 |
| 2025-03-11 | 49.42 | $44.95 | 386039 |
| 2025-03-10 | 49.95 | $45.08 | 428100 |
| 2025-03-07 | 52.80 | $45.76 | 242409 |
| 2025-03-06 | 49.84 | $45.02 | 395200 |
| 2025-03-05 | 45.70 | $44.07 | 311500 |
| 2025-03-04 | 44.74 | $43.86 | 344532 |
| 2025-03-03 | 48.16 | $44.75 | 375825 |
| 2025-02-28 | 54.99 | $46.27 | 484700 |
| 2025-02-27 | 50.90 | $45.33 | 307806 |
| 2025-02-26 | 51.33 | $45.42 | 410500 |
| 2025-02-25 | 55.21 | $46.22 | 518646 |
| 2025-02-24 | 51.03 | $45.27 | 587248 |
| 2025-02-21 | 51.95 | $45.46 | 504901 |
| 2025-02-20 | 58.62 | $46.72 | 308691 |
| 2025-02-19 | 61.85 | $47.26 | 266000 |
| 2025-02-18 | 60.78 | $46.98 | 260317 |
| 2025-02-14 | 57.39 | $46.14 | 265000 |
| 2025-02-13 | 53.58 | $45.30 | 239500 |
| 2025-02-12 | 50.53 | $44.69 | 338402 |
| 2025-02-11 | 57.14 | $45.82 | 200800 |
| 2025-02-10 | 56.08 | $45.60 | 184100 |
| 2025-02-07 | 55.31 | $45.44 | 227800 |
| 2025-02-06 | 57.03 | $45.73 | 433900 |
| 2025-02-05 | 56.67 | $45.65 | 176500 |
| 2025-02-04 | 55.15 | $45.30 | 199401 |
| 2025-02-03 | 55.06 | $45.28 | 381320 |
| 2025-01-31 | 54.69 | $45.19 | 458719 |
| 2025-01-30 | 53.56 | $44.91 | 316000 |
| 2025-01-29 | 47.31 | $43.51 | 215100 |
| 2025-01-28 | 48.46 | $43.77 | 180000 |
| 2025-01-27 | 48.00 | $43.67 | 301400 |
| 2025-01-24 | 50.09 | $44.16 | 266019 |
| 2025-01-23 | 52.62 | $44.73 | 264736 |
| 2025-01-22 | 53.90 | $45.01 | 254200 |
| 2025-01-21 | 55.30 | $45.32 | 340737 |
| 2025-01-17 | 51.25 | $44.28 | 228239 |
| 2025-01-16 | 47.65 | $43.45 | 269300 |
| 2025-01-15 | 43.13 | $42.51 | 285405 |
| 2025-01-14 | 42.73 | $42.43 | 481935 |
| 2025-01-13 | 38.80 | $41.66 | 279730 |
| 2025-01-10 | 34.82 | $40.94 | 386725 |
| 2025-01-08 | 35.61 | $41.20 | 396044 |
| 2025-01-07 | 33.57 | $40.83 | 355749 |
| 2025-01-06 | 34.29 | $41.09 | 381343 |
| 2025-01-03 | 32.86 | $40.82 | 303600 |
| 2025-01-02 | 29.83 | $40.26 | 232365 |
| 2024-12-31 | 31.85 | $41.09 | 303033 |
| 2024-12-30 | 32.61 | $41.39 | 263915 |
| 2024-12-27 | 32.56 | $41.38 | 274202 |
| 2024-12-26 | 34.51 | $42.17 | 244226 |
| 2024-12-24 | 35.07 | $42.39 | 112140 |
| 2024-12-23 | 35.12 | $42.41 | 475622 |
| 2024-12-20 | 39.72 | $44.16 | 1.6M |
| 2024-12-19 | 41.84 | $44.87 | 872900 |
| 2024-12-18 | 45.53 | $46.01 | 394989 |
| 2024-12-17 | 50.52 | $47.35 | 410800 |
| 2024-12-16 | 56.93 | $48.80 | 380921 |
| 2024-12-13 | 57.12 | $48.84 | 370600 |
| 2024-12-12 | 56.00 | $48.52 | 204000 |
| 2024-12-11 | 57.46 | $48.85 | 356139 |
| 2024-12-10 | 54.49 | $47.98 | 349600 |
| 2024-12-09 | 53.99 | $47.84 | 335100 |
| 2024-12-06 | 51.50 | $47.14 | 261900 |
| 2024-12-05 | 52.78 | $47.47 | 248100 |
| 2024-12-04 | 58.76 | $48.89 | 200800 |
| 2024-12-03 | 56.62 | $48.24 | 247400 |
| 2024-12-02 | 61.11 | $49.21 | 374220 |
| 2024-11-29 | 58.01 | $48.26 | 278932 |
| 2024-11-27 | 56.52 | $47.83 | 305700 |
| 2024-11-26 | 59.55 | $48.48 | 486018 |
| 2024-11-25 | 63.22 | $49.22 | 484826 |
| 2024-11-22 | 61.77 | $48.74 | 312600 |
| 2024-11-21 | 59.05 | $47.89 | 227429 |
| 2024-11-20 | 57.81 | $47.52 | 182700 |
| 2024-11-19 | 56.43 | $47.11 | 391900 |
| 2024-11-18 | 57.03 | $47.25 | 341300 |
| 2024-11-15 | 58.36 | $47.56 | 300200 |
| 2024-11-14 | 60.74 | $48.11 | 368600 |
| 2024-11-13 | 63.69 | $48.77 | 375408 |
| 2024-11-12 | 68.29 | $49.73 | 373100 |
| 2024-11-11 | 78.62 | $51.57 | 337949 |
| 2024-11-08 | 77.44 | $50.90 | 375516 |
| 2024-11-07 | 76.97 | $50.64 | 401336 |
| 2024-11-06 | 79.13 | $51.00 | 708905 |
| 2024-11-05 | 69.47 | $46.73 | 232010 |
| 2024-11-04 | 64.78 | $45.44 | 429600 |
| 2024-11-01 | 59.37 | $44.26 | 310600 |
| 2024-10-31 | 58.65 | $44.12 | 449400 |
| 2024-10-30 | 57.58 | $43.91 | 324000 |
| 2024-10-29 | 62.94 | $44.64 | 311113 |
| 2024-10-28 | 64.27 | $44.81 | 328200 |
| 2024-10-25 | 64.10 | $44.77 | 380110 |
| 2024-10-24 | 59.41 | $43.74 | 337034 |
| 2024-10-23 | 58.15 | $43.49 | 318405 |
| 2024-10-22 | 59.70 | $43.71 | 548088 |
| 2024-10-21 | 63.34 | $44.21 | 547814 |
| 2024-10-18 | 62.56 | $44.03 | 768412 |
| 2024-10-17 | 66.69 | $44.58 | 537432 |
| 2024-10-16 | 59.71 | $43.06 | 968500 |
| 2024-10-15 | 63.63 | $43.53 | 487336 |
| 2024-10-14 | 67.00 | $43.91 | 326000 |
| 2024-10-11 | 66.19 | $43.73 | 227515 |
| 2024-10-10 | 59.94 | $42.52 | 325300 |
| 2024-10-09 | 58.56 | $42.29 | 282100 |
| 2024-10-08 | 58.56 | $42.29 | 280847 |
| 2024-10-07 | 62.27 | $42.73 | 277400 |
| 2024-10-04 | 61.91 | $42.66 | 233100 |
| 2024-10-03 | 55.74 | $41.60 | 336500 |
| 2024-10-02 | 57.23 | $41.78 | 249530 |
| 2024-10-01 | 58.06 | $41.88 | 278800 |
| 2024-09-30 | 58.14 | $41.89 | 260133 |
| 2024-09-27 | 57.97 | $41.86 | 248242 |
| 2024-09-26 | 57.18 | $41.71 | 308000 |
| 2024-09-25 | 63.23 | $42.51 | 317400 |
| 2024-09-24 | 60.55 | $41.97 | 260634 |
| 2024-09-23 | 59.25 | $41.72 | 191312 |
| 2024-09-20 | 60.78 | $41.92 | 962413 |
| 2024-09-19 | 61.46 | $42.01 | 267713 |
| 2024-09-18 | 58.79 | $41.46 | 366700 |
| 2024-09-17 | 59.43 | $41.55 | 287600 |
| 2024-09-16 | 59.56 | $41.57 | 166800 |
| 2024-09-13 | 57.90 | $41.21 | 169936 |
| 2024-09-12 | 52.68 | $40.19 | 143800 |
| 2024-09-11 | 48.65 | $39.51 | 207100 |
| 2024-09-10 | 46.01 | $39.10 | 329023 |
| 2024-09-09 | 47.13 | $39.30 | 459438 |
| 2024-09-06 | 46.32 | $39.17 | 214300 |
| 2024-09-05 | 50.62 | $39.93 | 241446 |
| 2024-09-04 | 50.56 | $39.92 | 262826 |
| 2024-09-03 | 50.29 | $39.87 | 287935 |
| 2024-08-30 | 58.77 | $41.24 | 339141 |
| 2024-08-29 | 56.05 | $40.71 | 347047 |
| 2024-08-28 | 53.86 | $40.31 | 169242 |
| 2024-08-27 | 56.11 | $40.65 | 157700 |
| 2024-08-26 | 57.39 | $40.84 | 137000 |
| 2024-08-23 | 56.75 | $40.71 | 167900 |
| 2024-08-22 | 53.38 | $40.05 | 89800 |
| 2024-08-21 | 53.92 | $40.14 | 125034 |
| 2024-08-20 | 51.96 | $39.76 | 155900 |
| 2024-08-19 | 54.95 | $40.27 | 149446 |
| 2024-08-16 | 54.66 | $40.21 | 213408 |
| 2024-08-15 | 54.56 | $40.19 | 207251 |
| 2024-08-14 | 52.14 | $39.67 | 151544 |
| 2024-08-13 | 54.70 | $40.15 | 264700 |
| 2024-08-12 | 53.89 | $39.97 | 157700 |
| 2024-08-09 | 55.67 | $40.31 | 151342 |
| 2024-08-08 | 55.05 | $40.16 | 160400 |
| 2024-08-07 | 50.95 | $39.22 | 332345 |
| 2024-08-06 | 47.57 | $38.52 | 188904 |
| 2024-08-05 | 45.00 | $38.02 | 336600 |
| 2024-08-02 | 48.04 | $38.70 | 288410 |
| 2024-08-01 | 50.88 | $39.29 | 487300 |
| 2024-07-31 | 55.70 | $40.20 | 483910 |
| 2024-07-30 | 53.59 | $39.74 | 272600 |
| 2024-07-29 | 55.50 | $40.09 | 194634 |
| 2024-07-26 | 59.42 | $40.77 | 237848 |
| 2024-07-25 | 57.05 | $40.21 | 313700 |
| 2024-07-24 | 56.45 | $40.07 | 239942 |
| 2024-07-23 | 61.37 | $40.91 | 233700 |
| 2024-07-22 | 59.11 | $40.35 | 175911 |
| 2024-07-19 | 56.89 | $39.83 | 321618 |
| 2024-07-18 | 59.12 | $40.21 | 206100 |
| 2024-07-17 | 62.29 | $40.73 | 347919 |
| 2024-07-16 | 69.30 | $41.76 | 357230 |
| 2024-07-15 | 62.40 | $39.99 | 288609 |
| 2024-07-12 | 56.15 | $38.81 | 256700 |
| 2024-07-11 | 56.53 | $38.86 | 314541 |
| 2024-07-10 | 51.22 | $38.01 | 269900 |
| 2024-07-09 | 49.64 | $37.78 | 283707 |
| 2024-07-08 | 53.59 | $38.33 | 230509 |
| 2024-07-05 | 53.26 | $38.28 | 215726 |
| 2024-07-03 | 54.12 | $38.40 | 120200 |
| 2024-07-02 | 52.05 | $38.06 | 268329 |
| 2024-07-01 | 48.84 | $37.56 | 307442 |
| 2024-06-28 | 53.03 | $38.18 | 804117 |
| 2024-06-27 | 52.15 | $38.04 | 441821 |
| 2024-06-26 | 52.95 | $38.16 | 714200 |
| 2024-06-25 | 48.40 | $37.44 | 1.2M |
| 2024-06-24 | 56.82 | $38.60 | 1.0M |
| 2024-06-21 | 56.20 | $38.50 | 806043 |
| 2024-06-20 | 56.66 | $38.56 | 357349 |
| 2024-06-18 | 56.55 | $38.54 | 297055 |
| 2024-06-17 | 54.73 | $38.22 | 249160 |
| 2024-06-14 | 52.80 | $37.89 | 408900 |
| 2024-06-13 | 58.24 | $38.65 | 215700 |
| 2024-06-12 | 58.19 | $38.64 | 194920 |
| 2024-06-11 | 53.77 | $37.86 | 179936 |
| 2024-06-10 | 54.47 | $37.96 | 248201 |
| 2024-06-07 | 53.96 | $37.87 | 223900 |
| 2024-06-06 | 57.15 | $38.34 | 286100 |
| 2024-06-05 | 60.72 | $38.83 | 169321 |
| 2024-06-04 | 57.31 | $38.17 | 269129 |
| 2024-06-03 | 60.56 | $38.60 | 303600 |
| 2024-05-31 | 66.56 | $39.32 | 471200 |
| 2024-05-30 | 63.97 | $38.77 | 231010 |
| 2024-05-29 | 57.88 | $37.69 | 200500 |
| 2024-05-28 | 59.84 | $37.91 | 176022 |
| 2024-05-24 | 62.87 | $38.24 | 120200 |
| 2024-05-23 | 61.17 | $37.94 | 172516 |
| 2024-05-22 | 64.63 | $38.31 | 209400 |
| 2024-05-21 | 65.78 | $38.43 | 247600 |
| 2024-05-20 | 62.97 | $37.89 | 212600 |
| 2024-05-17 | 61.98 | $37.71 | 317200 |
| 2024-05-16 | 61.33 | $37.59 | 144200 |
| 2024-05-15 | 62.69 | $37.75 | 150823 |
| 2024-05-14 | 60.83 | $37.39 | 219030 |
| 2024-05-13 | 62.56 | $37.60 | 226800 |
| 2024-05-10 | 72.34 | $38.65 | 270400 |
| 2024-05-09 | 67.19 | $37.54 | 191800 |
| 2024-05-08 | 67.13 | $37.53 | 202138 |
| 2024-05-07 | 70.67 | $37.86 | 280919 |
| 2024-05-06 | 69.32 | $37.57 | 217000 |
| 2024-05-03 | 65.47 | $36.83 | 209500 |
| 2024-05-02 | 63.41 | $36.48 | 246700 |
| 2024-05-01 | 56.40 | $35.49 | 379600 |
| 2024-04-30 | 57.89 | $35.63 | 373100 |
| 2024-04-29 | 66.32 | $36.34 | 190400 |
| 2024-04-26 | 64.96 | $36.14 | 237100 |
| 2024-04-25 | 64.20 | $36.03 | 308336 |
| 2024-04-24 | 65.93 | $36.17 | 237200 |
| 2024-04-23 | 65.10 | $36.04 | 285113 |
| 2024-04-22 | 59.32 | $35.24 | 251924 |
| 2024-04-19 | 57.48 | $35.02 | 411200 |
| 2024-04-18 | 55.12 | $34.75 | 453912 |
| 2024-04-17 | 55.12 | $34.75 | 301000 |
| 2024-04-16 | 56.92 | $34.92 | 346100 |
| 2024-04-15 | 58.41 | $35.06 | 440100 |
| 2024-04-12 | 58.26 | $35.04 | 247933 |
| 2024-04-11 | 61.16 | $35.32 | 184133 |
| 2024-04-10 | 58.72 | $34.97 | 250249 |
| 2024-04-09 | 61.34 | $35.22 | 183645 |
| 2024-04-08 | 63.83 | $35.45 | 121700 |
| 2024-04-05 | 62.18 | $35.19 | 226300 |
| 2024-04-04 | 59.77 | $34.83 | 264403 |
| 2024-04-03 | 61.00 | $34.95 | 233013 |
| 2024-04-02 | 60.75 | $34.91 | 480642 |
| 2024-04-01 | 66.90 | $35.50 | 260140 |
| 2024-03-28 | 68.69 | $35.66 | 362711 |
| 2024-03-27 | 67.82 | $35.49 | 271003 |
| 2024-03-26 | 67.31 | $35.39 | 323000 |
| 2024-03-25 | 66.61 | $35.25 | 308822 |
| 2024-03-22 | 66.12 | $35.15 | 408606 |
| 2024-03-21 | 64.21 | $34.77 | 863302 |
| 2024-03-20 | 67.44 | $35.11 | 451410 |
| 2024-03-19 | 65.34 | $34.68 | 970024 |
| 2024-03-18 | 63.80 | $34.38 | 309900 |
| 2024-03-15 | 63.39 | $34.30 | 804900 |
| 2024-03-14 | 55.59 | $33.00 | 214923 |
| 2024-03-13 | 57.47 | $33.21 | 172200 |
| 2024-03-12 | 57.34 | $33.19 | 177900 |
| 2024-03-11 | 57.09 | $33.15 | 111000 |
| 2024-03-08 | 60.81 | $33.59 | 122914 |
| 2024-03-07 | 59.44 | $33.35 | 149441 |
| 2024-03-06 | 57.18 | $32.97 | 160508 |
| 2024-03-05 | 52.93 | $32.32 | 150828 |
| 2024-03-04 | 56.63 | $32.77 | 250152 |
| 2024-03-01 | 59.07 | $33.05 | 294533 |
| 2024-02-29 | 65.39 | $33.71 | 225666 |
| 2024-02-28 | 64.74 | $33.59 | 147000 |
| 2024-02-27 | 66.83 | $33.80 | 173938 |
| 2024-02-26 | 66.29 | $33.69 | 143300 |
| 2024-02-23 | 66.29 | $33.69 | 139400 |
| 2024-02-22 | 67.92 | $33.87 | 229200 |
| 2024-02-21 | 64.70 | $33.17 | 207811 |
| 2024-02-20 | 64.41 | $33.11 | 293044 |
| 2024-02-16 | 66.14 | $33.31 | 327500 |
| 2024-02-15 | 62.61 | $32.57 | 401007 |
| 2024-02-14 | 62.95 | $32.61 | 353600 |
| 2024-02-13 | 55.99 | $31.37 | 453824 |
| 2024-02-12 | 56.64 | $31.45 | 417826 |
| 2024-02-09 | 52.64 | $30.84 | 323708 |
| 2024-02-08 | 57.06 | $31.38 | 199912 |
| 2024-02-07 | 57.00 | $31.37 | 158500 |
| 2024-02-06 | 59.78 | $31.70 | 157200 |
| 2024-02-05 | 57.26 | $31.28 | 154335 |
| 2024-02-02 | 61.25 | $31.74 | 191201 |
| 2024-02-01 | 59.80 | $31.49 | 197943 |
| 2024-01-31 | 58.26 | $31.23 | 279100 |
| 2024-01-30 | 66.23 | $32.09 | 289500 |
| 2024-01-29 | 65.28 | $31.91 | 165100 |
| 2024-01-26 | 64.17 | $31.70 | 301997 |
| 2024-01-25 | 65.21 | $31.81 | 301226 |
| 2024-01-24 | 62.15 | $31.23 | 286712 |
| 2024-01-23 | 60.97 | $31.02 | 358400 |
| 2024-01-22 | 56.41 | $30.28 | 257400 |
| 2024-01-19 | 54.07 | $29.94 | 185833 |
| 2024-01-18 | 52.21 | $29.68 | 196394 |
| 2024-01-17 | 49.90 | $29.37 | 144800 |
| 2024-01-16 | 49.38 | $29.30 | 136830 |
| 2024-01-12 | 49.38 | $29.30 | 142432 |
| 2024-01-11 | 49.85 | $29.37 | 271300 |
| 2024-01-10 | 48.24 | $29.13 | 203011 |
| 2024-01-09 | 46.48 | $28.87 | 173513 |
| 2024-01-08 | 46.35 | $28.85 | 221000 |
| 2024-01-05 | 45.45 | $28.71 | 217757 |
| 2024-01-04 | 49.10 | $29.36 | 243206 |
| 2024-01-03 | 48.80 | $29.31 | 364000 |
| 2024-01-02 | 56.91 | $30.58 | 276113 |
| 2023-12-29 | 60.76 | $31.09 | 198531 |
| 2023-12-28 | 65.82 | $31.70 | 248100 |
| 2023-12-27 | 72.71 | $32.43 | 201400 |
| 2023-12-26 | 73.01 | $32.46 | 210328 |
| 2023-12-22 | 76.39 | $32.80 | 305200 |
| 2023-12-21 | 73.93 | $32.07 | 471701 |
| 2023-12-20 | 69.12 | $30.92 | 841028 |
| 2023-12-19 | 65.78 | $30.28 | 368900 |
| 2023-12-18 | 62.60 | $29.75 | 370400 |
| 2023-12-15 | 61.64 | $29.60 | 1.2M |
| 2023-12-14 | 60.88 | $29.48 | 343643 |
| 2023-12-13 | 58.04 | $29.05 | 385400 |
| 2023-12-12 | 53.25 | $28.41 | 380800 |
| 2023-12-11 | 54.83 | $28.58 | 263200 |
| 2023-12-08 | 54.06 | $28.48 | 216441 |
| 2023-12-07 | 54.86 | $28.57 | 316507 |
| 2023-12-06 | 55.37 | $28.63 | 382503 |
| 2023-12-05 | 55.95 | $28.70 | 418026 |
| 2023-12-04 | 58.44 | $29.00 | 382100 |
| 2023-12-01 | 52.78 | $28.15 | 276649 |
| 2023-11-30 | 45.75 | $27.30 | 387000 |
| 2023-11-29 | 45.30 | $27.25 | 325600 |
| 2023-11-28 | 43.77 | $27.08 | 219012 |
| 2023-11-27 | 49.47 | $27.82 | 573000 |
| 2023-11-24 | 50.65 | $27.96 | 79309 |
| 2023-11-22 | 49.75 | $27.85 | 141245 |
| 2023-11-21 | 49.20 | $27.78 | 183500 |
| 2023-11-20 | 52.78 | $28.23 | 203403 |
| 2023-11-17 | 54.20 | $28.40 | 632600 |
| 2023-11-16 | 53.57 | $28.31 | 291545 |
| 2023-11-15 | 56.17 | $28.63 | 614648 |
| 2023-11-14 | 60.62 | $29.14 | 547700 |
| 2023-11-13 | 55.79 | $28.40 | 316041 |
| 2023-11-10 | 53.06 | $28.03 | 365800 |
| 2023-11-09 | 52.60 | $27.97 | 265100 |
| 2023-11-08 | 52.17 | $27.91 | 197600 |
| 2023-11-07 | 52.78 | $27.99 | 280400 |
| 2023-11-06 | 52.78 | $27.99 | 275000 |
| 2023-11-03 | 53.28 | $28.06 | 433900 |
| 2023-11-02 | 54.11 | $28.18 | 692500 |
| 2023-11-01 | 54.58 | $28.25 | 267709 |
| 2023-10-31 | 54.91 | $28.30 | 347900 |
| 2023-10-30 | 56.24 | $28.51 | 227500 |
| 2023-10-27 | 55.85 | $28.43 | 261847 |
| 2023-10-26 | 58.76 | $28.90 | 486751 |
| 2023-10-25 | 58.50 | $28.84 | 971200 |
| 2023-10-24 | 55.88 | $28.25 | 302100 |
| 2023-10-23 | 56.05 | $28.28 | 443047 |
| 2023-10-20 | 55.36 | $28.12 | 399019 |
| 2023-10-19 | 58.82 | $28.75 | 611500 |
| 2023-10-18 | 60.24 | $29.00 | 863400 |
| 2023-10-17 | 64.70 | $29.75 | 1.1M |
| 2023-10-16 | 45.51 | $25.99 | 237594 |
| 2023-10-13 | 44.83 | $25.90 | 299400 |
| 2023-10-12 | 47.59 | $26.34 | 314019 |
| 2023-10-11 | 52.88 | $27.09 | 284000 |
| 2023-10-10 | 50.22 | $26.71 | 936300 |
| 2023-10-09 | 50.57 | $26.76 | 334300 |
| 2023-10-06 | 49.20 | $26.56 | 436019 |
| 2023-10-05 | 53.35 | $27.15 | 274815 |
| 2023-10-04 | 54.76 | $27.34 | 316407 |
| 2023-10-03 | 50.57 | $26.70 | 205529 |
| 2023-10-02 | 51.14 | $26.78 | 253810 |
| 2023-09-29 | 48.77 | $26.43 | 246215 |
| 2023-09-28 | 52.80 | $27.01 | 306926 |
| 2023-09-27 | 52.54 | $26.97 | 168600 |
| 2023-09-26 | 46.14 | $26.05 | 232438 |
| 2023-09-25 | 49.74 | $26.57 | 167032 |
| 2023-09-22 | 47.02 | $26.21 | 181500 |
| 2023-09-21 | 47.91 | $26.34 | 144525 |
| 2023-09-20 | 48.92 | $26.49 | 159435 |
| 2023-09-19 | 51.99 | $26.93 | 192500 |
| 2023-09-18 | 53.07 | $27.08 | 201700 |
| 2023-09-15 | 54.21 | $27.24 | 1.4M |
| 2023-09-14 | 61.86 | $28.21 | 350839 |
| 2023-09-13 | 55.81 | $27.22 | 1.5M |
| 2023-09-12 | 56.24 | $27.27 | 370500 |
| 2023-09-11 | 55.13 | $27.10 | 257617 |
| 2023-09-08 | 51.34 | $26.55 | 298139 |
| 2023-09-07 | 47.00 | $25.99 | 323039 |
| 2023-09-06 | 45.60 | $25.82 | 245400 |
| 2023-09-05 | 40.71 | $25.26 | 243900 |
| 2023-09-01 | 48.83 | $26.35 | 237837 |
| 2023-08-31 | 47.46 | $26.20 | 289200 |
| 2023-08-30 | 54.59 | $26.97 | 158800 |
| 2023-08-29 | 49.95 | $26.47 | 158900 |
| 2023-08-28 | 47.51 | $26.23 | 169921 |
| 2023-08-25 | 47.69 | $26.25 | 166000 |
| 2023-08-24 | 43.52 | $25.85 | 196834 |
| 2023-08-23 | 41.19 | $25.64 | 534132 |
| 2023-08-22 | 40.97 | $25.62 | 180407 |
| 2023-08-21 | 39.89 | $25.52 | 214500 |
| 2023-08-18 | 41.62 | $25.76 | 345711 |
| 2023-08-17 | 38.13 | $25.43 | 191700 |
| 2023-08-16 | 42.60 | $26.04 | 199020 |
| 2023-08-15 | 44.14 | $26.23 | 161043 |
| 2023-08-14 | 45.11 | $26.35 | 192700 |
| 2023-08-11 | 46.16 | $26.48 | 192226 |
| 2023-08-10 | 45.97 | $26.46 | 280945 |
| 2023-08-09 | 50.11 | $26.97 | 146323 |
| 2023-08-08 | 50.71 | $27.04 | 204401 |
| 2023-08-07 | 52.75 | $27.28 | 180232 |
| 2023-08-04 | 52.67 | $27.27 | 190900 |
| 2023-08-03 | 50.81 | $27.02 | 133000 |
| 2023-08-02 | 54.30 | $27.45 | 188800 |
| 2023-08-01 | 56.72 | $27.73 | 394023 |
| 2023-07-31 | 55.02 | $27.48 | 305900 |
| 2023-07-28 | 49.96 | $26.80 | 222500 |
| 2023-07-27 | 48.16 | $26.58 | 306600 |
| 2023-07-26 | 52.38 | $27.10 | 159000 |
| 2023-07-25 | 53.14 | $27.19 | 164410 |
| 2023-07-24 | 55.45 | $27.46 | 171622 |
| 2023-07-21 | 55.79 | $27.50 | 192924 |
| 2023-07-20 | 61.25 | $28.11 | 227419 |
| 2023-07-19 | 59.65 | $27.85 | 236300 |
| 2023-07-18 | 56.79 | $27.41 | 186126 |
| 2023-07-17 | 56.87 | $27.42 | 217400 |
| 2023-07-14 | 52.81 | $26.83 | 217700 |
| 2023-07-13 | 53.30 | $26.89 | 309717 |
| 2023-07-12 | 53.77 | $26.95 | 266600 |
| 2023-07-11 | 53.64 | $26.93 | 294000 |
| 2023-07-10 | 51.98 | $26.67 | 302046 |
| 2023-07-07 | 49.47 | $26.29 | 391500 |
| 2023-07-06 | 50.06 | $26.38 | 366243 |
| 2023-07-05 | 50.00 | $26.37 | 332300 |
| 2023-07-03 | 52.84 | $26.82 | 281124 |
| 2023-06-30 | 54.00 | $27.00 | 566466 |
| 2023-06-29 | 54.77 | $27.12 | 551248 |
| 2023-06-28 | 52.81 | $26.75 | 243900 |
| 2023-06-27 | 52.39 | $26.67 | 339800 |
| 2023-06-26 | 51.46 | $26.49 | 432308 |
| 2023-06-23 | 47.27 | $25.72 | 769500 |
| 2023-06-22 | 62.24 | $27.98 | 549218 |
| 2023-06-21 | 57.93 | $27.21 | 270355 |
| 2023-06-20 | 60.22 | $27.48 | 208900 |
| 2023-06-16 | 59.88 | $27.42 | 640618 |
| 2023-06-15 | 58.44 | $27.16 | 242848 |
| 2023-06-14 | 56.97 | $26.90 | 271800 |
| 2023-06-13 | 59.43 | $27.22 | 337600 |
| 2023-06-12 | 63.15 | $27.68 | 185400 |
| 2023-06-09 | 62.66 | $27.58 | 133800 |
| 2023-06-08 | 64.26 | $27.78 | 172113 |
| 2023-06-07 | 65.86 | $27.98 | 290124 |
| 2023-06-06 | 62.45 | $27.21 | 204400 |
| 2023-06-05 | 57.77 | $26.31 | 229657 |
| 2023-06-02 | 65.14 | $27.17 | 238149 |
| 2023-06-01 | 54.57 | $25.52 | 189113 |
| 2023-05-31 | 53.76 | $25.42 | 241622 |
| 2023-05-30 | 61.43 | $26.16 | 174907 |
| 2023-05-26 | 61.01 | $26.10 | 144248 |
| 2023-05-25 | 59.29 | $25.86 | 184914 |
| 2023-05-24 | 55.98 | $25.43 | 192600 |
| 2023-05-23 | 57.11 | $25.54 | 262939 |
| 2023-05-22 | 56.73 | $25.49 | 260248 |
| 2023-05-19 | 57.21 | $25.54 | 175912 |
| 2023-05-18 | 56.73 | $25.47 | 221331 |
| 2023-05-17 | 54.93 | $25.21 | 261738 |
| 2023-05-16 | 48.80 | $24.42 | 230307 |
| 2023-05-15 | 49.21 | $24.47 | 232724 |
| 2023-05-12 | 46.08 | $24.10 | 246651 |
| 2023-05-11 | 42.05 | $23.66 | 366604 |
| 2023-05-10 | 42.26 | $23.69 | 362400 |
| 2023-05-09 | 42.17 | $23.68 | 255000 |
| 2023-05-08 | 42.00 | $23.66 | 216600 |
| 2023-05-05 | 42.18 | $23.69 | 364722 |
| 2023-05-04 | 37.52 | $23.13 | 344800 |
| 2023-05-03 | 40.45 | $23.66 | 263838 |
| 2023-05-02 | 39.52 | $23.55 | 214100 |
| 2023-05-01 | 41.36 | $23.88 | 94723 |
| 2023-04-28 | 40.40 | $23.76 | 268800 |
| 2023-04-27 | 41.37 | $23.94 | 174500 |
| 2023-04-26 | 36.99 | $23.39 | 175000 |
| 2023-04-25 | 41.90 | $24.30 | 229313 |
| 2023-04-24 | 46.69 | $25.04 | 164223 |
| 2023-04-21 | 45.08 | $24.84 | 194546 |
| 2023-04-20 | 44.52 | $24.77 | 231000 |
| 2023-04-19 | 43.98 | $24.70 | 205237 |
| 2023-04-18 | 44.69 | $24.82 | 249720 |
| 2023-04-17 | 41.87 | $24.44 | 152800 |
| 2023-04-14 | 39.00 | $24.07 | 144610 |
| 2023-04-13 | 39.45 | $24.16 | 170544 |
| 2023-04-12 | 38.32 | $24.01 | 124830 |
| 2023-04-11 | 38.10 | $23.98 | 284600 |
| 2023-04-10 | 39.12 | $24.21 | 368836 |
| 2023-04-06 | 36.68 | $23.86 | 238200 |
| 2023-04-05 | 38.79 | $24.36 | 260800 |
| 2023-04-04 | 42.54 | $25.17 | 475637 |
| 2023-04-03 | 44.09 | $25.48 | 246208 |
| 2023-03-31 | 44.19 | $25.50 | 464600 |
| 2023-03-30 | 40.32 | $24.89 | 300334 |
| 2023-03-29 | 44.61 | $25.78 | 205300 |
| 2023-03-28 | 47.58 | $26.33 | 341712 |
| 2023-03-27 | 46.60 | $26.17 | 268241 |
| 2023-03-24 | 46.86 | $26.22 | 274610 |
| 2023-03-23 | 47.78 | $26.40 | 518500 |
| 2023-03-22 | 45.12 | $25.93 | 1.6M |
| 2023-03-21 | 55.10 | $27.69 | 404825 |
| 2023-03-20 | 53.26 | $27.36 | 239742 |
| 2023-03-17 | 49.94 | $26.80 | 1.0M |
| 2023-03-16 | 55.78 | $27.67 | 401400 |
| 2023-03-15 | 51.10 | $26.92 | 509000 |
| 2023-03-14 | 60.69 | $28.10 | 425800 |
| 2023-03-13 | 54.10 | $27.15 | 417100 |
| 2023-03-10 | 53.72 | $27.10 | 915942 |
| 2023-03-09 | 58.40 | $27.60 | 542100 |
| 2023-03-08 | 61.04 | $27.86 | 309700 |
| 2023-03-07 | 59.98 | $27.70 | 374200 |
| 2023-03-06 | 60.18 | $27.72 | 481909 |
| 2023-03-03 | 67.87 | $28.46 | 181831 |
| 2023-03-02 | 66.94 | $28.29 | 505902 |
| 2023-03-01 | 61.66 | $27.43 | 273303 |
| 2023-02-28 | 57.94 | $26.93 | 349827 |
| 2023-02-27 | 56.66 | $26.77 | 170718 |
| 2023-02-24 | 56.35 | $26.73 | 174600 |
| 2023-02-23 | 56.55 | $26.75 | 184100 |
| 2023-02-22 | 57.30 | $26.83 | 475217 |
| 2023-02-21 | 55.10 | $26.52 | 285000 |
| 2023-02-17 | 59.82 | $27.02 | 235600 |
| 2023-02-16 | 56.64 | $26.57 | 227816 |
| 2023-02-15 | 54.75 | $26.32 | 560248 |
| 2023-02-14 | 55.39 | $26.39 | 383700 |
| 2023-02-13 | 60.71 | $26.94 | 177343 |
| 2023-02-10 | 59.57 | $26.77 | 321238 |
| 2023-02-09 | 58.15 | $26.56 | 221800 |
| 2023-02-08 | 62.65 | $27.01 | 283000 |
| 2023-02-07 | 64.00 | $27.14 | 360439 |
| 2023-02-06 | 67.65 | $27.48 | 299037 |
| 2023-02-03 | 68.96 | $27.60 | 301600 |
| 2023-02-02 | 67.98 | $27.40 | 203831 |
| 2023-02-01 | 65.25 | $26.88 | 293600 |
| 2023-01-31 | 63.31 | $26.54 | 396745 |
| 2023-01-30 | 57.99 | $25.73 | 167200 |
| 2023-01-27 | 59.30 | $25.86 | 165900 |
| 2023-01-26 | 55.56 | $25.35 | 186018 |
| 2023-01-25 | 53.74 | $25.12 | 282300 |
| 2023-01-24 | 50.92 | $24.78 | 229225 |
| 2023-01-23 | 44.79 | $24.13 | 186748 |
| 2023-01-20 | 44.79 | $24.13 | 363125 |
| 2023-01-19 | 46.82 | $24.38 | 223301 |
| 2023-01-18 | 49.10 | $24.65 | 201000 |
| 2023-01-17 | 53.20 | $25.10 | 169930 |
| 2023-01-13 | 56.17 | $25.40 | 180204 |
| 2023-01-12 | 56.47 | $25.43 | 282226 |
| 2023-01-11 | 57.84 | $25.57 | 171727 |
| 2023-01-10 | 55.27 | $25.22 | 245400 |
| 2023-01-09 | 54.28 | $25.09 | 206500 |
| 2023-01-06 | 57.42 | $25.43 | 248046 |
| 2023-01-05 | 56.73 | $25.33 | 245838 |
| 2023-01-04 | 58.27 | $25.50 | 301638 |
| 2023-01-03 | 57.16 | $25.33 | 236400 |
| 2022-12-30 | 58.20 | $25.45 | 184300 |
| 2022-12-29 | 59.66 | $25.62 | 240200 |
| 2022-12-28 | 57.01 | $25.18 | 213715 |
| 2022-12-27 | 61.92 | $25.74 | 263635 |
| 2022-12-23 | 59.18 | $25.28 | 257900 |
| 2022-12-22 | 59.06 | $25.26 | 438300 |
| 2022-12-21 | 58.04 | $25.09 | 689442 |
| 2022-12-20 | 50.20 | $23.95 | 272500 |
| 2022-12-19 | 49.01 | $23.80 | 444700 |
| 2022-12-16 | 44.47 | $23.26 | 1.3M |
| 2022-12-15 | 46.28 | $23.51 | 382009 |
| 2022-12-14 | 47.91 | $23.73 | 345300 |
| 2022-12-13 | 47.91 | $23.73 | 359528 |
| 2022-12-12 | 48.19 | $23.77 | 324100 |
| 2022-12-09 | 44.01 | $23.23 | 243400 |
| 2022-12-08 | 45.16 | $23.41 | 239500 |
| 2022-12-07 | 46.39 | $23.60 | 325245 |
| 2022-12-06 | 51.46 | $24.33 | 176800 |
| 2022-12-05 | 52.36 | $24.45 | 231800 |
| 2022-12-02 | 57.68 | $25.12 | 221200 |
| 2022-12-01 | 56.74 | $24.97 | 239423 |
| 2022-11-30 | 57.31 | $25.04 | 385900 |
| 2022-11-29 | 51.44 | $24.14 | 192325 |
| 2022-11-28 | 53.05 | $24.35 | 213100 |
| 2022-11-25 | 56.34 | $24.76 | 106900 |
| 2022-11-23 | 56.34 | $24.76 | 179700 |
| 2022-11-22 | 58.00 | $24.97 | 328900 |
| 2022-11-21 | 57.37 | $24.86 | 249800 |
| 2022-11-18 | 57.45 | $24.87 | 309900 |
| 2022-11-17 | 58.81 | $25.06 | 231800 |
| 2022-11-16 | 58.57 | $25.01 | 387400 |
| 2022-11-15 | 60.14 | $25.24 | 628144 |
| 2022-11-14 | 63.29 | $25.69 | 496012 |
| 2022-11-11 | 66.38 | $26.11 | 314507 |
| 2022-11-10 | 73.16 | $26.95 | 372821 |
| 2022-11-09 | 71.02 | $26.31 | 244522 |
| 2022-11-08 | 72.74 | $26.51 | 242335 |
| 2022-11-07 | 71.28 | $26.07 | 309100 |
| 2022-11-04 | 75.28 | $26.53 | 330900 |
| 2022-11-03 | 73.63 | $25.99 | 450200 |
| 2022-11-02 | 71.85 | $25.45 | 401946 |
| 2022-11-01 | 73.33 | $25.62 | 449037 |
| 2022-10-31 | 72.67 | $25.41 | 446900 |
| 2022-10-28 | 71.94 | $25.18 | 514500 |
| 2022-10-27 | 71.25 | $24.96 | 563222 |
| 2022-10-26 | 77.27 | $25.69 | 740000 |
| 2022-10-25 | 76.99 | $25.58 | 613700 |
| 2022-10-24 | 74.63 | $24.70 | 502906 |
| 2022-10-21 | 73.11 | $24.19 | 479204 |
| 2022-10-20 | 69.93 | $23.24 | 441044 |
| 2022-10-19 | 72.86 | $23.58 | 461400 |
| 2022-10-18 | 69.34 | $22.60 | 676936 |
| 2022-10-17 | 66.75 | $21.98 | 372311 |
| 2022-10-14 | 64.64 | $21.52 | 387000 |
| 2022-10-13 | 64.22 | $21.43 | 627002 |
| 2022-10-12 | 61.35 | $20.84 | 476849 |
| 2022-10-11 | 61.04 | $20.78 | 714007 |
| 2022-10-10 | 58.59 | $20.30 | 295629 |
| 2022-10-07 | 57.79 | $20.15 | 505500 |
| 2022-10-06 | 62.48 | $20.77 | 503532 |
| 2022-10-05 | 62.29 | $20.73 | 841139 |
| 2022-10-04 | 57.73 | $19.82 | 1.4M |
| 2022-10-03 | 45.65 | $18.06 | 3.0M |
| 2022-09-30 | 43.66 | $17.83 | 1.8M |
| 2022-09-29 | 44.60 | $17.97 | 1.8M |
| 2022-09-28 | 32.94 | $16.79 | 311300 |
| 2022-09-27 | 27.00 | $16.31 | 264500 |
| 2022-09-26 | 27.28 | $16.37 | 351800 |
| 2022-09-23 | 27.16 | $16.36 | 285846 |
| 2022-09-22 | 29.27 | $16.81 | 267932 |
| 2022-09-21 | 30.06 | $16.97 | 579000 |
| 2022-09-20 | 31.74 | $17.30 | 871045 |
| 2022-09-19 | 33.34 | $17.60 | 1.3M |
| 2022-09-16 | 30.79 | $17.37 | 1.5M |
| 2022-09-15 | 32.49 | $17.70 | 754021 |
| 2022-09-14 | 34.39 | $18.05 | 549000 |
| 2022-09-13 | 36.79 | $18.46 | 544525 |
| 2022-09-12 | 42.66 | $19.31 | 1.1M |
| 2022-09-09 | 43.36 | $19.40 | 231643 |
| 2022-09-08 | 41.44 | $19.21 | 172248 |
| 2022-09-07 | 39.82 | $19.05 | 183549 |
| 2022-09-06 | 36.24 | $18.71 | 233620 |
| 2022-09-02 | 36.36 | $18.73 | 293345 |
| 2022-09-01 | 39.42 | $19.22 | 242500 |
| 2022-08-31 | 40.61 | $19.40 | 267900 |
| 2022-08-30 | 43.01 | $19.75 | 173733 |
| 2022-08-29 | 46.12 | $20.17 | 125336 |
| 2022-08-26 | 49.01 | $20.53 | 178500 |
| 2022-08-25 | 57.57 | $21.43 | 126213 |
| 2022-08-24 | 54.91 | $21.11 | 118704 |
| 2022-08-23 | 54.40 | $21.05 | 119515 |
| 2022-08-22 | 54.50 | $21.06 | 143601 |
| 2022-08-19 | 61.87 | $21.76 | 158500 |
| 2022-08-18 | 67.16 | $22.19 | 128600 |
| 2022-08-17 | 66.66 | $22.11 | 175800 |
| 2022-08-16 | 70.93 | $22.44 | 175500 |
| 2022-08-15 | 68.80 | $22.07 | 160800 |
| 2022-08-12 | 68.80 | $22.07 | 153136 |
| 2022-08-11 | 66.40 | $21.67 | 160000 |
| 2022-08-10 | 63.82 | $21.28 | 194400 |
| 2022-08-09 | 58.28 | $20.57 | 220700 |
| 2022-08-08 | 60.38 | $20.74 | 150700 |
| 2022-08-05 | 60.22 | $20.72 | 107900 |
| 2022-08-04 | 59.76 | $20.66 | 121600 |
| 2022-08-03 | 58.13 | $20.45 | 219931 |
| 2022-08-02 | 57.19 | $20.33 | 240500 |
| 2022-08-01 | 57.71 | $20.38 | 389034 |
| 2022-07-29 | 57.12 | $20.30 | 228906 |
| 2022-07-28 | 56.77 | $20.25 | 374100 |
| 2022-07-27 | 55.94 | $20.13 | 166010 |
| 2022-07-26 | 51.68 | $19.55 | 164708 |
| 2022-07-25 | 52.76 | $19.68 | 320838 |
| 2022-07-22 | 51.27 | $19.48 | 183829 |
| 2022-07-21 | 53.61 | $19.77 | 168400 |
| 2022-07-20 | 53.33 | $19.73 | 399500 |
| 2022-07-19 | 52.51 | $19.61 | 511924 |
| 2022-07-18 | 46.28 | $18.77 | 370130 |
| 2022-07-15 | 43.25 | $18.41 | 384400 |
| 2022-07-14 | 41.95 | $18.26 | 701105 |
| 2022-07-13 | 43.20 | $18.46 | 301200 |
| 2022-07-12 | 45.32 | $18.79 | 304901 |
| 2022-07-11 | 45.64 | $18.84 | 322600 |
| 2022-07-08 | 47.77 | $19.17 | 417500 |
| 2022-07-07 | 49.16 | $19.38 | 268800 |
| 2022-07-06 | 47.86 | $19.19 | 268543 |
| 2022-07-05 | 46.35 | $18.97 | 728909 |
| 2022-07-01 | 43.75 | $18.60 | 423611 |
| 2022-06-30 | 46.16 | $19.02 | 634405 |
| 2022-06-29 | 43.63 | $18.66 | 557020 |
| 2022-06-28 | 42.48 | $18.50 | 843200 |
| 2022-06-27 | 50.15 | $19.77 | 195900 |
| 2022-06-24 | 47.68 | $19.42 | 594300 |
| 2022-06-23 | 45.17 | $19.08 | 243740 |
| 2022-06-22 | 43.81 | $18.90 | 537100 |
| 2022-06-21 | 36.15 | $17.98 | 203100 |
| 2022-06-17 | 35.97 | $17.96 | 354547 |
| 2022-06-16 | 36.76 | $18.12 | 252200 |
| 2022-06-15 | 43.10 | $19.25 | 189017 |
| 2022-06-14 | 44.39 | $19.45 | 214038 |
| 2022-06-13 | 43.99 | $19.40 | 262430 |
| 2022-06-10 | 47.83 | $19.99 | 197200 |
| 2022-06-09 | 51.67 | $20.52 | 157500 |
| 2022-06-08 | 54.08 | $20.83 | 173700 |
| 2022-06-07 | 55.34 | $20.99 | 244636 |
| 2022-06-06 | 53.06 | $20.64 | 276814 |
| 2022-06-03 | 49.18 | $20.09 | 282200 |
| 2022-06-02 | 48.74 | $20.03 | 460800 |
| 2022-06-01 | 40.70 | $19.04 | 516500 |
| 2022-05-31 | 43.86 | $19.52 | 438502 |
| 2022-05-27 | 50.03 | $20.32 | 922600 |
| 2022-05-26 | 49.01 | $20.20 | 461600 |
| 2022-05-25 | 47.48 | $20.02 | 417731 |
| 2022-05-24 | 49.20 | $20.24 | 271148 |
| 2022-05-23 | 47.31 | $20.01 | 396613 |
| 2022-05-20 | 48.42 | $20.16 | 209508 |
| 2022-05-19 | 51.17 | $20.52 | 233900 |
| 2022-05-18 | 52.67 | $20.71 | 312800 |
| 2022-05-17 | 55.87 | $21.10 | 234900 |
| 2022-05-16 | 48.66 | $20.15 | 237300 |
| 2022-05-13 | 48.90 | $20.18 | 190200 |
| 2022-05-12 | 49.44 | $20.25 | 327447 |
| 2022-05-11 | 46.56 | $19.89 | 297100 |
| 2022-05-10 | 47.42 | $20.01 | 295240 |
| 2022-05-09 | 48.05 | $20.10 | 316400 |
| 2022-05-06 | 48.38 | $20.15 | 317948 |
| 2022-05-05 | 52.01 | $20.67 | 257300 |
| 2022-05-04 | 58.85 | $21.52 | 176508 |
| 2022-05-03 | 51.42 | $20.48 | 189110 |
| 2022-05-02 | 49.85 | $20.29 | 271800 |
| 2022-04-29 | 48.09 | $20.08 | 205710 |
| 2022-04-28 | 51.27 | $20.47 | 226300 |
| 2022-04-27 | 49.05 | $20.20 | 326700 |
| 2022-04-26 | 48.22 | $20.10 | 362300 |
| 2022-04-25 | 52.88 | $20.67 | 365300 |
| 2022-04-22 | 53.13 | $20.70 | 284600 |
| 2022-04-21 | 56.99 | $21.14 | 285900 |
| 2022-04-20 | 58.64 | $21.32 | 310432 |
| 2022-04-19 | 56.09 | $20.94 | 314540 |
| 2022-04-18 | 52.73 | $20.48 | 344622 |
| 2022-04-14 | 51.35 | $20.30 | 192205 |
| 2022-04-13 | 54.46 | $20.67 | 314900 |
| 2022-04-12 | 54.17 | $20.63 | 389700 |
| 2022-04-11 | 54.25 | $20.64 | 292741 |
| 2022-04-08 | 51.87 | $20.29 | 445602 |
| 2022-04-07 | 58.30 | $21.07 | 275749 |
| 2022-04-06 | 56.46 | $20.79 | 374000 |
| 2022-04-05 | 57.40 | $20.90 | 256806 |
| 2022-04-04 | 63.05 | $21.52 | 239049 |
| 2022-04-01 | 62.55 | $21.43 | 387600 |
| 2022-03-31 | 67.03 | $21.89 | 320700 |
| 2022-03-30 | 65.65 | $21.62 | 815400 |
| 2022-03-29 | 75.74 | $22.53 | 316117 |
| 2022-03-28 | 72.82 | $21.86 | 371503 |
| 2022-03-25 | 73.83 | $21.94 | 352100 |
| 2022-03-24 | 71.33 | $21.41 | 319317 |
| 2022-03-23 | 69.67 | $21.09 | 642312 |
| 2022-03-22 | 63.75 | $20.14 | 344822 |
| 2022-03-21 | 62.73 | $20.00 | 339314 |
| 2022-03-18 | 63.70 | $20.08 | 362900 |
| 2022-03-17 | 61.72 | $19.80 | 133300 |
| 2022-03-16 | 59.64 | $19.52 | 226800 |
| 2022-03-15 | 60.65 | $19.61 | 233233 |
| 2022-03-14 | 58.42 | $19.31 | 306300 |
| 2022-03-11 | 59.38 | $19.40 | 233035 |
| 2022-03-10 | 59.31 | $19.39 | 227800 |
| 2022-03-09 | 59.31 | $19.39 | 220600 |
| 2022-03-08 | 55.56 | $18.85 | 232400 |
| 2022-03-07 | 52.47 | $18.45 | 284500 |
| 2022-03-04 | 50.00 | $18.15 | 163400 |
| 2022-03-03 | 47.40 | $17.85 | 149713 |
| 2022-03-02 | 44.86 | $17.57 | 193221 |
| 2022-03-01 | 38.62 | $16.95 | 238748 |
| 2022-02-28 | 40.74 | $17.25 | 224700 |
| 2022-02-25 | 39.26 | $17.11 | 112625 |
| 2022-02-24 | 36.47 | $16.85 | 148503 |
| 2022-02-23 | 34.37 | $16.66 | 104720 |
| 2022-02-22 | 36.16 | $16.96 | 164820 |
| 2022-02-18 | 38.38 | $17.31 | 169400 |
| 2022-02-17 | 37.76 | $17.25 | 100303 |
| 2022-02-16 | 39.92 | $17.59 | 129537 |
| 2022-02-15 | 39.34 | $17.53 | 173300 |
| 2022-02-14 | 34.40 | $17.04 | 211235 |
| 2022-02-11 | 34.19 | $17.02 | 177400 |
| 2022-02-10 | 35.53 | $17.27 | 224144 |
| 2022-02-09 | 39.85 | $18.00 | 187223 |
| 2022-02-08 | 37.37 | $17.75 | 127600 |
| 2022-02-07 | 33.63 | $17.39 | 179200 |
| 2022-02-04 | 33.00 | $17.33 | 188412 |
| 2022-02-03 | 33.15 | $17.36 | 163703 |
| 2022-02-02 | 34.54 | $17.64 | 199200 |
| 2022-02-01 | 35.35 | $17.80 | 193211 |
| 2022-01-31 | 35.60 | $17.85 | 245527 |
| 2022-01-28 | 31.79 | $17.43 | 201849 |
| 2022-01-27 | 31.42 | $17.39 | 194403 |
| 2022-01-26 | 33.75 | $17.93 | 157412 |
| 2022-01-25 | 36.71 | $18.55 | 181900 |
| 2022-01-24 | 39.36 | $19.05 | 296512 |
| 2022-01-21 | 32.42 | $18.30 | 211900 |
| 2022-01-20 | 32.42 | $18.30 | 153823 |
| 2022-01-19 | 36.32 | $19.08 | 155403 |
| 2022-01-18 | 40.55 | $19.79 | 225232 |
| 2022-01-14 | 43.03 | $20.16 | 132100 |
| 2022-01-13 | 43.64 | $20.25 | 105000 |
| 2022-01-12 | 42.25 | $20.09 | 160225 |
| 2022-01-11 | 43.53 | $20.29 | 148724 |
| 2022-01-10 | 41.59 | $20.06 | 194017 |
| 2022-01-07 | 43.63 | $20.39 | 197600 |
| 2022-01-06 | 40.96 | $20.07 | 186500 |
| 2022-01-05 | 40.55 | $20.02 | 210400 |
| 2022-01-04 | 46.12 | $20.92 | 184309 |
| 2022-01-03 | 44.51 | $20.72 | 187400 |
| 2021-12-31 | 40.81 | $20.28 | 127430 |
| 2021-12-30 | 41.17 | $20.34 | 135600 |
| 2021-12-29 | 42.58 | $20.58 | 130300 |
| 2021-12-28 | 42.19 | $20.53 | 175300 |
| 2021-12-27 | 39.85 | $20.23 | 156904 |
| 2021-12-23 | 38.10 | $20.01 | 176105 |
| 2021-12-22 | 34.15 | $19.53 | 349704 |
| 2021-12-21 | 35.63 | $19.86 | 525546 |
| 2021-12-20 | 47.65 | $21.87 | 355632 |
| 2021-12-17 | 48.42 | $21.97 | 788248 |
| 2021-12-16 | 50.93 | $22.29 | 212100 |
| 2021-12-15 | 55.26 | $22.80 | 485434 |
| 2021-12-14 | 49.41 | $22.07 | 295414 |
| 2021-12-13 | 51.42 | $22.30 | 289624 |
| 2021-12-10 | 50.84 | $22.23 | 139803 |
| 2021-12-09 | 49.29 | $22.04 | 159607 |
| 2021-12-08 | 54.56 | $22.65 | 94020 |
| 2021-12-07 | 52.59 | $22.40 | 109300 |
| 2021-12-06 | 53.29 | $22.48 | 174630 |
| 2021-12-03 | 45.28 | $21.56 | 127515 |
| 2021-12-02 | 44.89 | $21.52 | 216300 |
| 2021-12-01 | 40.77 | $21.11 | 231517 |
| 2021-11-30 | 40.77 | $21.11 | 252515 |
| 2021-11-29 | 44.34 | $21.60 | 230000 |
| 2021-11-26 | 43.28 | $21.49 | 158700 |
| 2021-11-24 | 51.50 | $22.46 | 89938 |
| 2021-11-23 | 54.76 | $22.78 | 148100 |
| 2021-11-22 | 56.24 | $22.92 | 123700 |
| 2021-11-19 | 55.25 | $22.80 | 167546 |
| 2021-11-18 | 54.85 | $22.75 | 155300 |
| 2021-11-17 | 57.29 | $23.00 | 257500 |
| 2021-11-16 | 56.33 | $22.87 | 135543 |
| 2021-11-15 | 57.18 | $22.96 | 158300 |
| 2021-11-12 | 57.82 | $23.03 | 112600 |
| 2021-11-11 | 61.58 | $23.43 | 156047 |
| 2021-11-10 | 60.35 | $23.23 | 156029 |
| 2021-11-09 | 58.40 | $22.92 | 112910 |
| 2021-11-08 | 58.22 | $22.89 | 182100 |
| 2021-11-05 | 57.17 | $22.72 | 210319 |
| 2021-11-04 | 50.20 | $21.72 | 140900 |
| 2021-11-03 | 50.91 | $21.81 | 144923 |
| 2021-11-02 | 49.24 | $21.59 | 210400 |
| 2021-11-01 | 48.10 | $21.44 | 183749 |
| 2021-10-29 | 43.71 | $20.89 | 254442 |
| 2021-10-28 | 46.14 | $21.25 | 380000 |
| 2021-10-27 | 38.45 | $20.40 | 230900 |
| 2021-10-26 | 35.15 | $20.08 | 156921 |
| 2021-10-25 | 37.61 | $20.49 | 134900 |
| 2021-10-22 | 37.79 | $20.52 | 206200 |
| 2021-10-21 | 37.69 | $20.51 | 180130 |
| 2021-10-20 | 35.61 | $20.29 | 131000 |
| 2021-10-19 | 31.86 | $19.91 | 133508 |
| 2021-10-18 | 29.40 | $19.67 | 157800 |
| 2021-10-15 | 30.40 | $19.90 | 222741 |
| 2021-10-14 | 31.78 | $20.21 | 168200 |
| 2021-10-13 | 29.82 | $20.01 | 190100 |
| 2021-10-12 | 31.05 | $20.30 | 147146 |
| 2021-10-11 | 31.65 | $20.44 | 167000 |
| 2021-10-08 | 32.33 | $20.60 | 191700 |
| 2021-10-07 | 35.18 | $21.24 | 248149 |
| 2021-10-06 | 35.79 | $21.37 | 313400 |
| 2021-10-05 | 37.01 | $21.63 | 293524 |
| 2021-10-04 | 36.70 | $21.59 | 220613 |
| 2021-10-01 | 35.71 | $21.46 | 389735 |
| 2021-09-30 | 29.83 | $20.73 | 532706 |
| 2021-09-29 | 33.63 | $21.68 | 472000 |
| 2021-09-28 | 41.25 | $23.13 | 155165 |
| 2021-09-27 | 43.85 | $23.53 | 194400 |
| 2021-09-24 | 39.69 | $23.07 | 148224 |
| 2021-09-23 | 41.01 | $23.28 | 136139 |
| 2021-09-22 | 35.91 | $22.75 | 125706 |
| 2021-09-21 | 33.22 | $22.49 | 129939 |
| 2021-09-20 | 34.82 | $22.79 | 165501 |
| 2021-09-17 | 37.33 | $23.23 | 711936 |
| 2021-09-16 | 39.22 | $23.54 | 154510 |
| 2021-09-15 | 42.24 | $24.00 | 165833 |
| 2021-09-14 | 41.22 | $23.89 | 172224 |
| 2021-09-13 | 45.33 | $24.48 | 140600 |
| 2021-09-10 | 41.87 | $24.11 | 145646 |
| 2021-09-09 | 42.99 | $24.27 | 186619 |
| 2021-09-08 | 45.51 | $24.62 | 145210 |
| 2021-09-07 | 45.72 | $24.65 | 220100 |
| 2021-09-03 | 44.63 | $24.52 | 205700 |
| 2021-09-02 | 47.20 | $24.89 | 235631 |
| 2021-09-01 | 43.62 | $24.46 | 161000 |
| 2021-08-31 | 48.73 | $25.16 | 232536 |
| 2021-08-30 | 48.89 | $25.18 | 151900 |
| 2021-08-27 | 47.78 | $25.04 | 270710 |
| 2021-08-26 | 43.09 | $24.48 | 111600 |
| 2021-08-25 | 46.57 | $24.97 | 141109 |
| 2021-08-24 | 46.06 | $24.91 | 80701 |
| 2021-08-23 | 45.24 | $24.81 | 90606 |
| 2021-08-20 | 43.69 | $24.62 | 124700 |
| 2021-08-19 | 40.84 | $24.28 | 129043 |
| 2021-08-18 | 41.97 | $24.47 | 155529 |
| 2021-08-17 | 44.10 | $24.82 | 110038 |
| 2021-08-16 | 45.47 | $25.04 | 114349 |
| 2021-08-13 | 45.18 | $25.00 | 153912 |
| 2021-08-12 | 44.32 | $24.88 | 115925 |
| 2021-08-11 | 47.44 | $25.41 | 135400 |
| 2021-08-10 | 46.97 | $25.34 | 250100 |
| 2021-08-09 | 44.62 | $24.99 | 171500 |
| 2021-08-06 | 47.90 | $25.56 | 239729 |
| 2021-08-05 | 44.72 | $25.09 | 132415 |
| 2021-08-04 | 42.30 | $24.75 | 121300 |
| 2021-08-03 | 48.20 | $25.75 | 353800 |
| 2021-08-02 | 43.64 | $25.14 | 117200 |
| 2021-07-30 | 47.06 | $25.67 | 169300 |
| 2021-07-29 | 48.28 | $25.85 | 130923 |
| 2021-07-28 | 46.37 | $25.59 | 178900 |
| 2021-07-27 | 45.71 | $25.50 | 187422 |
| 2021-07-26 | 47.24 | $25.75 | 169020 |
| 2021-07-23 | 45.80 | $25.54 | 207129 |
| 2021-07-22 | 45.46 | $25.49 | 200932 |
| 2021-07-21 | 49.01 | $26.10 | 176341 |
| 2021-07-20 | 48.51 | $26.02 | 264711 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.32
2026-07-17
Close Price
$34.61
Vol: 506439
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.32 | $34.61 | 506439 |
| 2026-07-16 | -48.36 | $35.49 | 420600 |
| 2026-07-15 | -68.02 | $34.47 | 564000 |
| 2026-07-14 | -74.18 | $34.15 | 836645 |
| 2026-07-13 | -62.62 | $34.75 | 748613 |
| 2026-07-10 | -55.30 | $35.13 | 1.2M |
| 2026-07-09 | -81.31 | $33.78 | 1.4M |
| 2026-07-08 | -36.15 | $36.46 | 1.7M |
| 2026-07-07 | -74.22 | $34.31 | 483000 |
| 2026-07-06 | -52.53 | $35.21 | 424700 |
| 2026-07-02 | -56.88 | $34.87 | 431849 |
| 2026-07-01 | -52.46 | $34.94 | 401023 |
| 2026-06-30 | -32.76 | $35.86 | 362700 |
| 2026-06-29 | -37.70 | $35.49 | 832801 |
| 2026-06-26 | -12.10 | $36.78 | 1.6M |
| 2026-06-25 | -6.35 | $37.07 | 525015 |
| 2026-06-24 | -12.88 | $36.41 | 474700 |
| 2026-06-23 | -32.21 | $35.38 | 369600 |
| 2026-06-22 | -13.65 | $36.21 | 375254 |
| 2026-06-18 | -4.92 | $36.60 | 1.0M |
| 2026-06-17 | -18.95 | $35.43 | 381132 |
| 2026-06-16 | -10.00 | $35.59 | 304839 |
| 2026-06-15 | -11.14 | $35.38 | 393018 |
| 2026-06-12 | -17.68 | $35.05 | 252400 |
| 2026-06-11 | -12.50 | $35.22 | 311159 |
| 2026-06-10 | -45.12 | $34.15 | 374724 |
| 2026-06-09 | -17.99 | $35.04 | 383904 |
| 2026-06-08 | -40.72 | $34.49 | 769810 |
| 2026-06-05 | -71.13 | $33.45 | 728039 |
| 2026-06-04 | -77.95 | $33.19 | 763700 |
| 2026-06-03 | -82.73 | $33.02 | 598830 |
| 2026-06-02 | -79.12 | $33.16 | 563300 |
| 2026-06-01 | -85.05 | $32.93 | 465048 |
| 2026-05-29 | -77.84 | $33.49 | 567738 |
| 2026-05-28 | -68.75 | $33.81 | 741211 |
| 2026-05-27 | -50.28 | $34.46 | 332100 |
| 2026-05-26 | -44.44 | $34.76 | 334900 |
| 2026-05-22 | -50.95 | $34.52 | 210800 |
| 2026-05-21 | -59.89 | $34.19 | 245400 |
| 2026-05-20 | -69.65 | $33.83 | 258000 |
| 2026-05-19 | -93.70 | $33.13 | 258737 |
| 2026-05-18 | -91.34 | $33.87 | 254507 |
| 2026-05-15 | -99.64 | $33.65 | 243100 |
| 2026-05-14 | -70.73 | $34.66 | 371700 |
| 2026-05-13 | -93.09 | $34.11 | 346237 |
| 2026-05-12 | -83.61 | $34.41 | 386129 |
| 2026-05-11 | -68.42 | $34.98 | 422927 |
| 2026-05-08 | -50.66 | $35.52 | 277230 |
| 2026-05-07 | -50.00 | $35.54 | 429400 |
| 2026-05-06 | -42.43 | $35.77 | 334600 |
| 2026-05-05 | -65.13 | $35.08 | 301100 |
| 2026-05-04 | -78.62 | $34.67 | 362000 |
| 2026-05-01 | -75.99 | $34.94 | 319501 |
| 2026-04-30 | -70.25 | $35.10 | 373527 |
| 2026-04-29 | -97.68 | $34.53 | 318400 |
| 2026-04-28 | -49.12 | $36.08 | 554000 |
| 2026-04-27 | -52.02 | $35.81 | 565300 |
| 2026-04-24 | -62.02 | $35.21 | 493600 |
| 2026-04-23 | -59.95 | $35.19 | 430048 |
| 2026-04-22 | -62.77 | $35.22 | 407234 |
| 2026-04-21 | -60.14 | $35.33 | 373020 |
| 2026-04-20 | -48.45 | $35.82 | 402200 |
| 2026-04-17 | -51.07 | $35.71 | 465207 |
| 2026-04-16 | -72.79 | $34.80 | 398324 |
| 2026-04-15 | -61.10 | $35.29 | 404900 |
| 2026-04-14 | -34.84 | $36.39 | 261749 |
| 2026-04-13 | -19.09 | $37.05 | 337859 |
| 2026-04-10 | -32.70 | $36.48 | 342500 |
| 2026-04-09 | -35.32 | $36.37 | 509521 |
| 2026-04-08 | -39.62 | $36.19 | 504300 |
| 2026-04-07 | -63.48 | $35.19 | 317200 |
| 2026-04-06 | -55.61 | $35.52 | 371748 |
| 2026-04-02 | -57.82 | $35.44 | 298400 |
| 2026-04-01 | -55.22 | $36.32 | 539500 |
| 2026-03-31 | -59.22 | $36.47 | 602139 |
| 2026-03-30 | -77.50 | $35.21 | 561602 |
| 2026-03-27 | -91.12 | $34.34 | 685600 |
| 2026-03-26 | -88.51 | $34.54 | 844600 |
| 2026-03-25 | -62.39 | $37.48 | 384300 |
| 2026-03-24 | -65.09 | $37.34 | 402800 |
| 2026-03-23 | -73.53 | $36.75 | 550729 |
| 2026-03-20 | -85.28 | $35.97 | 741139 |
| 2026-03-19 | -83.19 | $36.25 | 313344 |
| 2026-03-18 | -83.81 | $36.20 | 347812 |
| 2026-03-17 | -79.84 | $36.63 | 280711 |
| 2026-03-16 | -84.50 | $36.23 | 341340 |
| 2026-03-13 | -88.69 | $35.87 | 450800 |
| 2026-03-12 | -93.26 | $35.81 | 342623 |
| 2026-03-11 | -81.71 | $36.82 | 215307 |
| 2026-03-10 | -80.46 | $36.93 | 255500 |
| 2026-03-09 | -79.31 | $37.03 | 534600 |
| 2026-03-06 | -99.58 | $36.84 | 463000 |
| 2026-03-05 | -89.29 | $38.72 | 282644 |
| 2026-03-04 | -79.06 | $40.12 | 353908 |
| 2026-03-03 | -80.29 | $40.06 | 226448 |
| 2026-03-02 | -78.85 | $40.95 | 309833 |
| 2026-02-27 | -70.60 | $40.80 | 307142 |
| 2026-02-26 | -58.19 | $41.20 | 277300 |
| 2026-02-25 | -51.94 | $41.43 | 257026 |
| 2026-02-24 | -45.40 | $41.75 | 314200 |
| 2026-02-23 | -60.33 | $41.02 | 254000 |
| 2026-02-20 | -32.31 | $42.39 | 309714 |
| 2026-02-19 | -33.74 | $42.32 | 244000 |
| 2026-02-18 | -36.81 | $42.17 | 382930 |
| 2026-02-17 | -23.93 | $42.80 | 327400 |
| 2026-02-13 | -19.43 | $43.02 | 367206 |
| 2026-02-12 | -42.13 | $41.91 | 353500 |
| 2026-02-11 | -9.22 | $43.02 | 725600 |
| 2026-02-10 | -18.41 | $42.27 | 202500 |
| 2026-02-09 | -14.07 | $42.44 | 173500 |
| 2026-02-06 | -8.18 | $42.67 | 283600 |
| 2026-02-05 | -26.77 | $41.87 | 387404 |
| 2026-02-04 | -37.01 | $41.48 | 370300 |
| 2026-02-03 | -18.30 | $41.74 | 251038 |
| 2026-02-02 | -27.85 | $41.38 | 248547 |
| 2026-01-30 | -49.88 | $40.36 | 466600 |
| 2026-01-29 | -51.98 | $40.20 | 432200 |
| 2026-01-28 | -70.63 | $39.40 | 292216 |
| 2026-01-27 | -59.21 | $39.89 | 336000 |
| 2026-01-26 | -45.92 | $40.46 | 383600 |
| 2026-01-23 | -37.30 | $40.83 | 255800 |
| 2026-01-22 | -9.35 | $42.02 | 388945 |
| 2026-01-21 | -0.23 | $41.66 | 336401 |
| 2026-01-20 | -23.06 | $40.14 | 255311 |
| 2026-01-16 | -12.86 | $40.70 | 309833 |
| 2026-01-15 | -2.14 | $41.40 | 323300 |
| 2026-01-14 | -12.07 | $40.18 | 327262 |
| 2026-01-13 | -12.42 | $40.23 | 642943 |
| 2026-01-12 | -23.07 | $40.18 | 348000 |
| 2026-01-09 | -21.88 | $40.26 | 436944 |
| 2026-01-08 | -20.54 | $40.35 | 400048 |
| 2026-01-07 | -31.85 | $39.59 | 406300 |
| 2026-01-06 | -23.36 | $40.16 | 446633 |
| 2026-01-05 | -30.36 | $39.69 | 528124 |
| 2026-01-02 | -32.29 | $39.56 | 619734 |
| 2025-12-31 | -51.93 | $38.24 | 598200 |
| 2025-12-30 | -34.38 | $39.42 | 530600 |
| 2025-12-29 | -27.98 | $39.85 | 678066 |
| 2025-12-26 | -20.83 | $40.33 | 538100 |
| 2025-12-24 | -23.96 | $40.12 | 449900 |
| 2025-12-23 | -27.98 | $39.85 | 620734 |
| 2025-12-22 | -46.73 | $38.59 | 658200 |
| 2025-12-19 | -66.96 | $37.23 | 1.9M |
| 2025-12-18 | -88.10 | $35.81 | 1.4M |
| 2025-12-17 | -48.72 | $39.26 | 578855 |
| 2025-12-16 | -45.96 | $39.40 | 529400 |
| 2025-12-15 | -34.52 | $39.98 | 632113 |
| 2025-12-12 | -23.87 | $40.52 | 827051 |
| 2025-12-11 | -7.07 | $40.21 | 412400 |
| 2025-12-10 | -39.80 | $39.11 | 425130 |
| 2025-12-09 | -76.90 | $37.60 | 370610 |
| 2025-12-08 | -86.31 | $37.25 | 359221 |
| 2025-12-05 | -87.94 | $37.18 | 282335 |
| 2025-12-04 | -81.26 | $37.61 | 241234 |
| 2025-12-03 | -80.67 | $37.64 | 288331 |
| 2025-12-02 | -86.98 | $37.32 | 324000 |
| 2025-12-01 | -93.36 | $37.23 | 420626 |
| 2025-11-28 | -80.08 | $37.87 | 158500 |
| 2025-11-26 | -82.79 | $37.81 | 554147 |
| 2025-11-25 | -79.71 | $38.04 | 412000 |
| 2025-11-24 | -93.54 | $37.27 | 466718 |
| 2025-11-21 | -84.51 | $37.79 | 269800 |
| 2025-11-20 | -95.46 | $37.18 | 293740 |
| 2025-11-19 | -93.38 | $37.50 | 304100 |
| 2025-11-18 | -99.64 | $37.31 | 319057 |
| 2025-11-17 | -99.63 | $37.78 | 349223 |
| 2025-11-14 | -90.10 | $38.76 | 407300 |
| 2025-11-13 | -98.65 | $38.82 | 409720 |
| 2025-11-12 | -96.06 | $40.13 | 293226 |
| 2025-11-11 | -95.46 | $40.16 | 181229 |
| 2025-11-10 | -80.03 | $40.23 | 322864 |
| 2025-11-07 | -78.29 | $40.24 | 307107 |
| 2025-11-06 | -65.64 | $40.53 | 336900 |
| 2025-11-05 | -55.95 | $41.19 | 230200 |
| 2025-11-04 | -67.25 | $40.42 | 299229 |
| 2025-11-03 | -57.27 | $41.10 | 339200 |
| 2025-10-31 | -58.15 | $41.04 | 343235 |
| 2025-10-30 | -56.83 | $41.13 | 463724 |
| 2025-10-29 | -48.31 | $41.71 | 383837 |
| 2025-10-28 | -50.07 | $41.59 | 279942 |
| 2025-10-27 | -46.84 | $41.81 | 311500 |
| 2025-10-24 | -37.15 | $42.47 | 312008 |
| 2025-10-23 | -37.59 | $42.44 | 382348 |
| 2025-10-22 | -45.82 | $41.88 | 466400 |
| 2025-10-21 | -36.86 | $42.49 | 324800 |
| 2025-10-20 | -45.37 | $41.91 | 338600 |
| 2025-10-17 | -44.35 | $41.98 | 520647 |
| 2025-10-16 | -40.53 | $42.24 | 749846 |
| 2025-10-15 | -58.59 | $40.31 | 440806 |
| 2025-10-14 | -60.67 | $40.31 | 243400 |
| 2025-10-13 | -75.14 | $39.53 | 266400 |
| 2025-10-10 | -91.65 | $38.64 | 337719 |
| 2025-10-09 | -96.63 | $38.99 | 300300 |
| 2025-10-08 | -95.47 | $39.79 | 385809 |
| 2025-10-07 | -94.21 | $39.84 | 230200 |
| 2025-10-06 | -76.32 | $40.55 | 317100 |
| 2025-10-03 | -57.43 | $41.30 | 226530 |
| 2025-10-02 | -59.19 | $41.23 | 260137 |
| 2025-10-01 | -66.25 | $40.95 | 282323 |
| 2025-09-30 | -64.99 | $41.00 | 389129 |
| 2025-09-29 | -76.83 | $40.53 | 276300 |
| 2025-09-26 | -85.14 | $40.20 | 199900 |
| 2025-09-25 | -97.48 | $39.71 | 302937 |
| 2025-09-24 | -93.98 | $40.46 | 257843 |
| 2025-09-23 | -88.67 | $40.75 | 304300 |
| 2025-09-22 | -85.08 | $40.88 | 385700 |
| 2025-09-19 | -82.61 | $41.02 | 1.4M |
| 2025-09-18 | -44.18 | $42.77 | 488129 |
| 2025-09-17 | -60.00 | $42.24 | 371411 |
| 2025-09-16 | -63.58 | $42.12 | 267713 |
| 2025-09-15 | -52.54 | $42.49 | 366106 |
| 2025-09-12 | -47.16 | $42.67 | 390853 |
| 2025-09-11 | -28.66 | $43.29 | 359300 |
| 2025-09-10 | -57.31 | $42.33 | 852123 |
| 2025-09-09 | -88.14 | $41.13 | 368939 |
| 2025-09-08 | -42.72 | $42.43 | 335000 |
| 2025-09-05 | -36.62 | $42.69 | 414500 |
| 2025-09-04 | -43.52 | $42.37 | 277300 |
| 2025-09-03 | -47.55 | $41.92 | 273600 |
| 2025-09-02 | -40.03 | $41.94 | 213228 |
| 2025-08-29 | -29.38 | $42.34 | 257600 |
| 2025-08-28 | -19.91 | $42.88 | 276800 |
| 2025-08-27 | -21.22 | $42.79 | 208031 |
| 2025-08-26 | -19.04 | $42.94 | 290623 |
| 2025-08-25 | -10.32 | $43.54 | 370800 |
| 2025-08-22 | -7.85 | $43.71 | 330223 |
| 2025-08-21 | -23.70 | $41.91 | 215805 |
| 2025-08-20 | -21.96 | $41.93 | 390412 |
| 2025-08-19 | -11.85 | $42.57 | 307433 |
| 2025-08-18 | -10.88 | $42.41 | 352100 |
| 2025-08-15 | -21.43 | $41.76 | 521800 |
| 2025-08-14 | -21.10 | $41.78 | 460017 |
| 2025-08-13 | -1.14 | $43.01 | 342221 |
| 2025-08-12 | -0.38 | $41.78 | 495247 |
| 2025-08-11 | -8.82 | $40.53 | 308000 |
| 2025-08-08 | -14.32 | $40.28 | 406101 |
| 2025-08-07 | -1.25 | $40.46 | 352200 |
| 2025-08-06 | -3.69 | $40.16 | 472700 |
| 2025-08-05 | -0.30 | $39.79 | 432619 |
| 2025-08-04 | -32.60 | $38.35 | 345736 |
| 2025-08-01 | -63.37 | $37.51 | 471400 |
| 2025-07-31 | -26.74 | $38.51 | 394200 |
| 2025-07-30 | -42.65 | $38.50 | 410900 |
| 2025-07-29 | -56.84 | $38.53 | 420300 |
| 2025-07-28 | -59.06 | $38.61 | 363900 |
| 2025-07-25 | -79.40 | $38.37 | 272500 |
| 2025-07-24 | -89.15 | $37.49 | 327200 |
| 2025-07-23 | -86.60 | $37.72 | 246500 |
| 2025-07-22 | -92.14 | $37.22 | 378122 |
| 2025-07-21 | -94.35 | $37.02 | 312276 |
| 2025-07-18 | -79.51 | $38.36 | 493912 |
| 2025-07-17 | -77.30 | $38.56 | 525769 |
| 2025-07-16 | -91.47 | $37.28 | 439200 |
| 2025-07-15 | -95.13 | $36.95 | 382123 |
| 2025-07-14 | -90.48 | $37.37 | 481500 |
| 2025-07-11 | -96.22 | $37.64 | 462025 |
| 2025-07-10 | -90.50 | $38.11 | 356910 |
| 2025-07-09 | -92.20 | $37.97 | 568552 |
| 2025-07-08 | -95.97 | $37.92 | 578600 |
| 2025-07-07 | -99.12 | $37.70 | 1.3M |
| 2025-07-03 | -94.81 | $38.05 | 551100 |
| 2025-07-02 | -96.42 | $37.99 | 1.1M |
| 2025-07-01 | -99.50 | $39.56 | 699700 |
| 2025-06-30 | -89.09 | $40.56 | 817126 |
| 2025-06-27 | -89.11 | $41.53 | 1.1M |
| 2025-06-26 | 0.00 | $44.14 | 777100 |
| 2025-06-25 | -32.35 | $43.18 | 437700 |
| 2025-06-24 | -23.53 | $43.36 | 172200 |
| 2025-06-23 | -36.27 | $43.10 | 224424 |
| 2025-06-20 | -79.41 | $42.22 | 453700 |
| 2025-06-18 | -97.83 | $41.93 | 194840 |
| 2025-06-17 | -95.61 | $42.12 | 191730 |
| 2025-06-16 | -80.00 | $42.66 | 228441 |
| 2025-06-13 | -94.61 | $42.17 | 214800 |
| 2025-06-12 | -79.35 | $42.81 | 169512 |
| 2025-06-11 | -69.77 | $43.19 | 297717 |
| 2025-06-10 | -68.41 | $43.38 | 211138 |
| 2025-06-09 | -66.82 | $43.45 | 544700 |
| 2025-06-06 | -77.05 | $43.00 | 271728 |
| 2025-06-05 | -80.45 | $42.85 | 239708 |
| 2025-06-04 | -73.25 | $42.72 | 184411 |
| 2025-06-03 | -70.61 | $42.69 | 218305 |
| 2025-06-02 | -78.82 | $42.26 | 148918 |
| 2025-05-30 | -66.98 | $42.88 | 279900 |
| 2025-05-29 | -51.42 | $43.14 | 147800 |
| 2025-05-28 | -49.64 | $42.93 | 143112 |
| 2025-05-27 | -37.59 | $43.77 | 159842 |
| 2025-05-23 | -55.24 | $42.54 | 180926 |
| 2025-05-22 | -47.35 | $43.09 | 152604 |
| 2025-05-21 | -34.47 | $43.76 | 161100 |
| 2025-05-20 | -17.96 | $45.02 | 108800 |
| 2025-05-19 | -11.95 | $45.34 | 157812 |
| 2025-05-16 | -10.66 | $45.40 | 224000 |
| 2025-05-15 | -13.89 | $45.10 | 202004 |
| 2025-05-14 | -11.09 | $45.36 | 132621 |
| 2025-05-13 | -3.34 | $46.08 | 182142 |
| 2025-05-12 | -4.00 | $45.51 | 293800 |
| 2025-05-09 | -6.68 | $43.39 | 202901 |
| 2025-05-08 | -9.05 | $43.23 | 214700 |
| 2025-05-07 | -11.34 | $41.69 | 239708 |
| 2025-05-06 | -11.71 | $41.67 | 249822 |
| 2025-05-05 | -4.65 | $42.05 | 283500 |
| 2025-05-02 | -4.78 | $41.90 | 158605 |
| 2025-05-01 | -50.79 | $40.65 | 218808 |
| 2025-04-30 | -62.34 | $40.37 | 243412 |
| 2025-04-29 | -62.67 | $40.47 | 193709 |
| 2025-04-28 | -66.56 | $40.10 | 218400 |
| 2025-04-25 | -65.19 | $40.23 | 197110 |
| 2025-04-24 | -67.54 | $40.13 | 266717 |
| 2025-04-23 | -79.23 | $39.07 | 314600 |
| 2025-04-22 | -85.70 | $38.40 | 416733 |
| 2025-04-21 | -95.46 | $37.39 | 283733 |
| 2025-04-17 | -84.73 | $38.50 | 342000 |
| 2025-04-16 | -83.09 | $38.67 | 304834 |
| 2025-04-15 | -73.33 | $39.68 | 271100 |
| 2025-04-14 | -69.76 | $40.05 | 308944 |
| 2025-04-11 | -70.34 | $39.99 | 331100 |
| 2025-04-10 | -76.72 | $39.33 | 318200 |
| 2025-04-09 | -63.48 | $40.70 | 589800 |
| 2025-04-08 | -95.24 | $37.47 | 576700 |
| 2025-04-07 | -90.22 | $38.69 | 680700 |
| 2025-04-04 | -92.80 | $39.67 | 513900 |
| 2025-04-03 | -89.09 | $42.45 | 314552 |
| 2025-04-02 | -22.18 | $46.07 | 326009 |
| 2025-04-01 | -20.70 | $46.15 | 318945 |
| 2025-03-31 | -44.55 | $44.86 | 537200 |
| 2025-03-28 | -45.66 | $44.80 | 218500 |
| 2025-03-27 | -19.41 | $46.22 | 402700 |
| 2025-03-26 | -32.53 | $45.51 | 381900 |
| 2025-03-25 | -4.62 | $47.02 | 693800 |
| 2025-03-24 | -70.60 | $43.38 | 528757 |
| 2025-03-21 | -92.46 | $42.25 | 820909 |
| 2025-03-20 | -82.54 | $43.34 | 301344 |
| 2025-03-19 | -79.35 | $43.55 | 538805 |
| 2025-03-18 | -90.08 | $43.02 | 302007 |
| 2025-03-17 | -74.09 | $43.81 | 301900 |
| 2025-03-14 | -71.05 | $43.96 | 273139 |
| 2025-03-13 | -99.80 | $42.54 | 247700 |
| 2025-03-12 | -83.41 | $44.05 | 277025 |
| 2025-03-11 | -61.46 | $44.95 | 386039 |
| 2025-03-10 | -58.29 | $45.08 | 428100 |
| 2025-03-07 | -41.71 | $45.76 | 242409 |
| 2025-03-06 | -59.76 | $45.02 | 395200 |
| 2025-03-05 | -89.47 | $44.07 | 311500 |
| 2025-03-04 | -98.90 | $43.86 | 344532 |
| 2025-03-03 | -86.35 | $44.75 | 375825 |
| 2025-02-28 | -38.10 | $46.27 | 484700 |
| 2025-02-27 | -57.37 | $45.33 | 307806 |
| 2025-02-26 | -51.64 | $45.42 | 410500 |
| 2025-02-25 | -29.00 | $46.22 | 518646 |
| 2025-02-24 | -51.04 | $45.27 | 587248 |
| 2025-02-21 | -46.64 | $45.46 | 504901 |
| 2025-02-20 | -17.40 | $46.72 | 308691 |
| 2025-02-19 | -0.73 | $47.26 | 266000 |
| 2025-02-18 | -3.05 | $46.98 | 260317 |
| 2025-02-14 | -8.02 | $46.14 | 265000 |
| 2025-02-13 | -21.45 | $45.30 | 239500 |
| 2025-02-12 | -34.33 | $44.69 | 338402 |
| 2025-02-11 | -5.33 | $45.82 | 200800 |
| 2025-02-10 | -8.30 | $45.60 | 184100 |
| 2025-02-07 | -9.96 | $45.44 | 227800 |
| 2025-02-06 | -4.80 | $45.73 | 433900 |
| 2025-02-05 | -4.95 | $45.65 | 176500 |
| 2025-02-04 | -9.69 | $45.30 | 199401 |
| 2025-02-03 | -9.72 | $45.28 | 381320 |
| 2025-01-31 | -11.28 | $45.19 | 458719 |
| 2025-01-30 | -16.15 | $44.91 | 316000 |
| 2025-01-29 | -40.45 | $43.51 | 215100 |
| 2025-01-28 | -35.94 | $43.77 | 180000 |
| 2025-01-27 | -37.67 | $43.67 | 301400 |
| 2025-01-24 | -29.17 | $44.16 | 266019 |
| 2025-01-23 | -19.27 | $44.73 | 264736 |
| 2025-01-22 | -14.41 | $45.01 | 254200 |
| 2025-01-21 | -18.13 | $45.32 | 340737 |
| 2025-01-17 | -49.34 | $44.28 | 228239 |
| 2025-01-16 | -60.72 | $43.45 | 269300 |
| 2025-01-15 | -73.93 | $42.51 | 285405 |
| 2025-01-14 | -74.79 | $42.43 | 481935 |
| 2025-01-13 | -83.05 | $41.66 | 279730 |
| 2025-01-10 | -90.77 | $40.94 | 386725 |
| 2025-01-08 | -87.98 | $41.20 | 396044 |
| 2025-01-07 | -91.95 | $40.83 | 355749 |
| 2025-01-06 | -89.16 | $41.09 | 381343 |
| 2025-01-03 | -92.06 | $40.82 | 303600 |
| 2025-01-02 | -99.56 | $40.26 | 232365 |
| 2024-12-31 | -93.70 | $41.09 | 303033 |
| 2024-12-30 | -90.36 | $41.39 | 263915 |
| 2024-12-27 | -95.84 | $41.38 | 274202 |
| 2024-12-26 | -96.68 | $42.17 | 244226 |
| 2024-12-24 | -95.41 | $42.39 | 112140 |
| 2024-12-23 | -97.10 | $42.41 | 475622 |
| 2024-12-20 | -82.87 | $44.16 | 1.6M |
| 2024-12-19 | -72.38 | $44.87 | 872900 |
| 2024-12-18 | -94.95 | $46.01 | 394989 |
| 2024-12-17 | -72.02 | $47.35 | 410800 |
| 2024-12-16 | -28.87 | $48.80 | 380921 |
| 2024-12-13 | -27.68 | $48.84 | 370600 |
| 2024-12-12 | -37.20 | $48.52 | 204000 |
| 2024-12-11 | -32.97 | $48.85 | 356139 |
| 2024-12-10 | -70.87 | $47.98 | 349600 |
| 2024-12-09 | -74.00 | $47.84 | 335100 |
| 2024-12-06 | -86.73 | $47.14 | 261900 |
| 2024-12-05 | -80.73 | $47.47 | 248100 |
| 2024-12-04 | -54.91 | $48.89 | 200800 |
| 2024-12-03 | -56.20 | $48.24 | 247400 |
| 2024-12-02 | -35.34 | $49.21 | 374220 |
| 2024-11-29 | -44.73 | $48.26 | 278932 |
| 2024-11-27 | -49.22 | $47.83 | 305700 |
| 2024-11-26 | -41.38 | $48.48 | 486018 |
| 2024-11-25 | -32.45 | $49.22 | 484826 |
| 2024-11-22 | -38.24 | $48.74 | 312600 |
| 2024-11-21 | -48.49 | $47.89 | 227429 |
| 2024-11-20 | -47.51 | $47.52 | 182700 |
| 2024-11-19 | -51.95 | $47.11 | 391900 |
| 2024-11-18 | -50.43 | $47.25 | 341300 |
| 2024-11-15 | -47.08 | $47.56 | 300200 |
| 2024-11-14 | -41.13 | $48.11 | 368600 |
| 2024-11-13 | -33.98 | $48.77 | 375408 |
| 2024-11-12 | -16.09 | $49.73 | 373100 |
| 2024-11-11 | -2.51 | $51.57 | 337949 |
| 2024-11-08 | -6.63 | $50.90 | 375516 |
| 2024-11-07 | -7.53 | $50.64 | 401336 |
| 2024-11-06 | -4.82 | $51.00 | 708905 |
| 2024-11-05 | -0.48 | $46.73 | 232010 |
| 2024-11-04 | -4.71 | $45.44 | 429600 |
| 2024-11-01 | -13.36 | $44.26 | 310600 |
| 2024-10-31 | -15.42 | $44.12 | 449400 |
| 2024-10-30 | -18.50 | $43.91 | 324000 |
| 2024-10-29 | -7.78 | $44.64 | 311113 |
| 2024-10-28 | -5.29 | $44.81 | 328200 |
| 2024-10-25 | -5.87 | $44.77 | 380110 |
| 2024-10-24 | -17.48 | $43.74 | 337034 |
| 2024-10-23 | -21.32 | $43.49 | 318405 |
| 2024-10-22 | -17.94 | $43.71 | 548088 |
| 2024-10-21 | -10.28 | $44.21 | 547814 |
| 2024-10-18 | -9.57 | $44.03 | 768412 |
| 2024-10-17 | -0.80 | $44.58 | 537432 |
| 2024-10-16 | -18.97 | $43.06 | 968500 |
| 2024-10-15 | -19.50 | $43.53 | 487336 |
| 2024-10-14 | -4.49 | $43.91 | 326000 |
| 2024-10-11 | -5.72 | $43.73 | 227515 |
| 2024-10-10 | -18.90 | $42.52 | 325300 |
| 2024-10-09 | -19.94 | $42.29 | 282100 |
| 2024-10-08 | -15.50 | $42.29 | 280847 |
| 2024-10-07 | -5.90 | $42.73 | 277400 |
| 2024-10-04 | -7.42 | $42.66 | 233100 |
| 2024-10-03 | -30.57 | $41.60 | 336500 |
| 2024-10-02 | -26.64 | $41.78 | 249530 |
| 2024-10-01 | -24.45 | $41.88 | 278800 |
| 2024-09-30 | -24.24 | $41.89 | 260133 |
| 2024-09-27 | -24.89 | $41.86 | 248242 |
| 2024-09-26 | -28.17 | $41.71 | 308000 |
| 2024-09-25 | -10.50 | $42.51 | 317400 |
| 2024-09-24 | -20.05 | $41.97 | 260634 |
| 2024-09-23 | -25.68 | $41.72 | 191312 |
| 2024-09-20 | -21.17 | $41.92 | 962413 |
| 2024-09-19 | -19.14 | $42.01 | 267713 |
| 2024-09-18 | -20.00 | $41.46 | 366700 |
| 2024-09-17 | -17.63 | $41.55 | 287600 |
| 2024-09-16 | -5.12 | $41.57 | 166800 |
| 2024-09-13 | -5.10 | $41.21 | 169936 |
| 2024-09-12 | -39.80 | $40.19 | 143800 |
| 2024-09-11 | -62.93 | $39.51 | 207100 |
| 2024-09-10 | -88.98 | $39.10 | 329023 |
| 2024-09-09 | -83.40 | $39.30 | 459438 |
| 2024-09-06 | -96.90 | $39.17 | 214300 |
| 2024-09-05 | -74.48 | $39.93 | 241446 |
| 2024-09-04 | -50.70 | $39.92 | 262826 |
| 2024-09-03 | -43.57 | $39.87 | 287935 |
| 2024-08-30 | -2.62 | $41.24 | 339141 |
| 2024-08-29 | -14.19 | $40.71 | 347047 |
| 2024-08-28 | -20.32 | $40.31 | 169242 |
| 2024-08-27 | -12.64 | $40.65 | 157700 |
| 2024-08-26 | -8.35 | $40.84 | 137000 |
| 2024-08-23 | -9.24 | $40.71 | 167900 |
| 2024-08-22 | -25.51 | $40.05 | 89800 |
| 2024-08-21 | -23.46 | $40.14 | 125034 |
| 2024-08-20 | -32.12 | $39.76 | 155900 |
| 2024-08-19 | -23.46 | $40.27 | 149446 |
| 2024-08-16 | -24.78 | $40.21 | 213408 |
| 2024-08-15 | -25.22 | $40.19 | 207251 |
| 2024-08-14 | -36.62 | $39.67 | 151544 |
| 2024-08-13 | -37.01 | $40.15 | 264700 |
| 2024-08-12 | -40.37 | $39.97 | 157700 |
| 2024-08-09 | -34.02 | $40.31 | 151342 |
| 2024-08-08 | -36.82 | $40.16 | 160400 |
| 2024-08-07 | -54.39 | $39.22 | 332345 |
| 2024-08-06 | -67.48 | $38.52 | 188904 |
| 2024-08-05 | -76.82 | $38.02 | 336600 |
| 2024-08-02 | -78.13 | $38.70 | 288410 |
| 2024-08-01 | -64.69 | $39.29 | 487300 |
| 2024-07-31 | -43.96 | $40.20 | 483910 |
| 2024-07-30 | -50.85 | $39.74 | 272600 |
| 2024-07-29 | -41.89 | $40.09 | 194634 |
| 2024-07-26 | -27.93 | $40.77 | 237848 |
| 2024-07-25 | -39.43 | $40.21 | 313700 |
| 2024-07-24 | -41.70 | $40.07 | 239942 |
| 2024-07-23 | -17.55 | $40.91 | 233700 |
| 2024-07-22 | -25.61 | $40.35 | 175911 |
| 2024-07-19 | -33.09 | $39.83 | 321618 |
| 2024-07-18 | -27.63 | $40.21 | 206100 |
| 2024-07-17 | -20.14 | $40.73 | 347919 |
| 2024-07-16 | -1.94 | $41.76 | 357230 |
| 2024-07-15 | -4.18 | $39.99 | 288609 |
| 2024-07-12 | -15.19 | $38.81 | 256700 |
| 2024-07-11 | -14.02 | $38.86 | 314541 |
| 2024-07-10 | -33.88 | $38.01 | 269900 |
| 2024-07-09 | -39.25 | $37.78 | 283707 |
| 2024-07-08 | -26.40 | $38.33 | 230509 |
| 2024-07-05 | -27.57 | $38.28 | 215726 |
| 2024-07-03 | -24.77 | $38.40 | 120200 |
| 2024-07-02 | -32.71 | $38.06 | 268329 |
| 2024-07-01 | -44.78 | $37.56 | 307442 |
| 2024-06-28 | -30.39 | $38.18 | 804117 |
| 2024-06-27 | -33.64 | $38.04 | 441821 |
| 2024-06-26 | -30.86 | $38.16 | 714200 |
| 2024-06-25 | -47.56 | $37.44 | 1.2M |
| 2024-06-24 | -39.21 | $38.60 | 1.0M |
| 2024-06-21 | -43.61 | $38.50 | 806043 |
| 2024-06-20 | -40.97 | $38.56 | 357349 |
| 2024-06-18 | -41.85 | $38.54 | 297055 |
| 2024-06-17 | -55.95 | $38.22 | 249160 |
| 2024-06-14 | -70.48 | $37.89 | 408900 |
| 2024-06-13 | -36.36 | $38.65 | 215700 |
| 2024-06-12 | -36.80 | $38.64 | 194920 |
| 2024-06-11 | -70.56 | $37.86 | 179936 |
| 2024-06-10 | -66.23 | $37.96 | 248201 |
| 2024-06-07 | -70.13 | $37.87 | 223900 |
| 2024-06-06 | -49.78 | $38.34 | 286100 |
| 2024-06-05 | -28.57 | $38.83 | 169321 |
| 2024-06-04 | -57.14 | $38.17 | 269129 |
| 2024-06-03 | -35.60 | $38.60 | 303600 |
| 2024-05-31 | -4.55 | $39.32 | 471200 |
| 2024-05-30 | -4.79 | $38.77 | 231010 |
| 2024-05-29 | -32.37 | $37.69 | 200500 |
| 2024-05-28 | -26.58 | $37.91 | 176022 |
| 2024-05-24 | -17.89 | $38.24 | 120200 |
| 2024-05-23 | -25.79 | $37.94 | 172516 |
| 2024-05-22 | -16.05 | $38.31 | 209400 |
| 2024-05-21 | -12.89 | $38.43 | 247600 |
| 2024-05-20 | -27.11 | $37.89 | 212600 |
| 2024-05-17 | -31.43 | $37.71 | 317200 |
| 2024-05-16 | -31.07 | $37.59 | 144200 |
| 2024-05-15 | -27.08 | $37.75 | 150823 |
| 2024-05-14 | -35.33 | $37.39 | 219030 |
| 2024-05-13 | -30.49 | $37.60 | 226800 |
| 2024-05-10 | -0.25 | $38.65 | 270400 |
| 2024-05-09 | -20.70 | $37.54 | 191800 |
| 2024-05-08 | -20.97 | $37.53 | 202138 |
| 2024-05-07 | -12.10 | $37.86 | 280919 |
| 2024-05-06 | -3.87 | $37.57 | 217000 |
| 2024-05-03 | -1.75 | $36.83 | 209500 |
| 2024-05-02 | -2.07 | $36.48 | 246700 |
| 2024-05-01 | -53.37 | $35.49 | 379600 |
| 2024-04-30 | -46.11 | $35.63 | 373100 |
| 2024-04-29 | -8.78 | $36.34 | 190400 |
| 2024-04-26 | -15.23 | $36.14 | 237100 |
| 2024-04-25 | -19.17 | $36.03 | 308336 |
| 2024-04-24 | -11.92 | $36.17 | 237200 |
| 2024-04-23 | -12.29 | $36.04 | 285113 |
| 2024-04-22 | -46.53 | $35.24 | 251924 |
| 2024-04-19 | -62.07 | $35.02 | 411200 |
| 2024-04-18 | -32.14 | $34.75 | 453912 |
| 2024-04-17 | -32.14 | $34.75 | 301000 |
| 2024-04-16 | -27.47 | $34.92 | 346100 |
| 2024-04-15 | -23.63 | $35.06 | 440100 |
| 2024-04-12 | -24.18 | $35.04 | 247933 |
| 2024-04-11 | -16.48 | $35.32 | 184133 |
| 2024-04-10 | -26.10 | $34.97 | 250249 |
| 2024-04-09 | -19.23 | $35.22 | 183645 |
| 2024-04-08 | -12.91 | $35.45 | 121700 |
| 2024-04-05 | -20.05 | $35.19 | 226300 |
| 2024-04-04 | -29.95 | $34.83 | 264403 |
| 2024-04-03 | -26.65 | $34.95 | 233013 |
| 2024-04-02 | -26.23 | $34.91 | 480642 |
| 2024-04-01 | -10.91 | $35.50 | 260140 |
| 2024-03-28 | -6.75 | $35.66 | 362711 |
| 2024-03-27 | -11.17 | $35.49 | 271003 |
| 2024-03-26 | -13.77 | $35.39 | 323000 |
| 2024-03-25 | -17.40 | $35.25 | 308822 |
| 2024-03-22 | -20.00 | $35.15 | 408606 |
| 2024-03-21 | -19.64 | $34.77 | 863302 |
| 2024-03-20 | -9.52 | $35.11 | 451410 |
| 2024-03-19 | -10.00 | $34.68 | 970024 |
| 2024-03-18 | -16.61 | $34.38 | 309900 |
| 2024-03-15 | -19.49 | $34.30 | 804900 |
| 2024-03-14 | -58.67 | $33.00 | 214923 |
| 2024-03-13 | -40.51 | $33.21 | 172200 |
| 2024-03-12 | -31.83 | $33.19 | 177900 |
| 2024-03-11 | -32.96 | $33.15 | 111000 |
| 2024-03-08 | -18.77 | $33.59 | 122914 |
| 2024-03-07 | -24.94 | $33.35 | 149441 |
| 2024-03-06 | -34.70 | $32.97 | 160508 |
| 2024-03-05 | -51.41 | $32.32 | 150828 |
| 2024-03-04 | -39.85 | $32.77 | 250152 |
| 2024-03-01 | -32.65 | $33.05 | 294533 |
| 2024-02-29 | -15.68 | $33.71 | 225666 |
| 2024-02-28 | -18.77 | $33.59 | 147000 |
| 2024-02-27 | -13.37 | $33.80 | 173938 |
| 2024-02-26 | -10.93 | $33.69 | 143300 |
| 2024-02-23 | -10.93 | $33.69 | 139400 |
| 2024-02-22 | -0.86 | $33.87 | 229200 |
| 2024-02-21 | -7.12 | $33.17 | 207811 |
| 2024-02-20 | -9.06 | $33.11 | 293044 |
| 2024-02-16 | -0.92 | $33.31 | 327500 |
| 2024-02-15 | -16.67 | $32.57 | 401007 |
| 2024-02-14 | -1.17 | $32.61 | 353600 |
| 2024-02-13 | -33.33 | $31.37 | 453824 |
| 2024-02-12 | -31.11 | $31.45 | 417826 |
| 2024-02-09 | -48.06 | $30.84 | 323708 |
| 2024-02-08 | -32.78 | $31.38 | 199912 |
| 2024-02-07 | -31.25 | $31.37 | 158500 |
| 2024-02-06 | -20.14 | $31.70 | 157200 |
| 2024-02-05 | -29.86 | $31.28 | 154335 |
| 2024-02-02 | -19.21 | $31.74 | 191201 |
| 2024-02-01 | -25.00 | $31.49 | 197943 |
| 2024-01-31 | -31.02 | $31.23 | 279100 |
| 2024-01-30 | -11.11 | $32.09 | 289500 |
| 2024-01-29 | -15.28 | $31.91 | 165100 |
| 2024-01-26 | -20.14 | $31.70 | 301997 |
| 2024-01-25 | -17.59 | $31.81 | 301226 |
| 2024-01-24 | -31.65 | $31.23 | 286712 |
| 2024-01-23 | -39.12 | $31.02 | 358400 |
| 2024-01-22 | -55.38 | $30.28 | 257400 |
| 2024-01-19 | -63.97 | $29.94 | 185833 |
| 2024-01-18 | -69.51 | $29.68 | 196394 |
| 2024-01-17 | -76.12 | $29.37 | 144800 |
| 2024-01-16 | -77.61 | $29.30 | 136830 |
| 2024-01-12 | -77.61 | $29.30 | 142432 |
| 2024-01-11 | -76.12 | $29.37 | 271300 |
| 2024-01-10 | -81.06 | $29.13 | 203011 |
| 2024-01-09 | -86.60 | $28.87 | 173513 |
| 2024-01-08 | -87.02 | $28.85 | 221000 |
| 2024-01-05 | -90.00 | $28.71 | 217757 |
| 2024-01-04 | -76.17 | $29.36 | 243206 |
| 2024-01-03 | -77.23 | $29.31 | 364000 |
| 2024-01-02 | -47.20 | $30.58 | 276113 |
| 2023-12-29 | -32.57 | $31.09 | 198531 |
| 2023-12-28 | -21.27 | $31.70 | 248100 |
| 2023-12-27 | -8.75 | $32.43 | 201400 |
| 2023-12-26 | -8.16 | $32.46 | 210328 |
| 2023-12-22 | -2.38 | $32.80 | 305200 |
| 2023-12-21 | -14.80 | $32.07 | 471701 |
| 2023-12-20 | -34.35 | $30.92 | 841028 |
| 2023-12-19 | -5.29 | $30.28 | 368900 |
| 2023-12-18 | -7.24 | $29.75 | 370400 |
| 2023-12-15 | -5.58 | $29.60 | 1.2M |
| 2023-12-14 | -10.04 | $29.48 | 343643 |
| 2023-12-13 | -11.56 | $29.05 | 385400 |
| 2023-12-12 | -40.00 | $28.41 | 380800 |
| 2023-12-11 | -32.44 | $28.58 | 263200 |
| 2023-12-08 | -36.89 | $28.48 | 216441 |
| 2023-12-07 | -32.89 | $28.57 | 316507 |
| 2023-12-06 | -30.22 | $28.63 | 382503 |
| 2023-12-05 | -25.45 | $28.70 | 418026 |
| 2023-12-04 | -11.82 | $29.00 | 382100 |
| 2023-12-01 | -50.45 | $28.15 | 276649 |
| 2023-11-30 | -89.09 | $27.30 | 387000 |
| 2023-11-29 | -91.36 | $27.25 | 325600 |
| 2023-11-28 | -99.09 | $27.08 | 219012 |
| 2023-11-27 | -81.82 | $27.82 | 573000 |
| 2023-11-24 | -80.75 | $27.96 | 79309 |
| 2023-11-22 | -87.58 | $27.85 | 141245 |
| 2023-11-21 | -91.93 | $27.78 | 183500 |
| 2023-11-20 | -63.98 | $28.23 | 203403 |
| 2023-11-17 | -53.42 | $28.40 | 632600 |
| 2023-11-16 | -59.01 | $28.31 | 291545 |
| 2023-11-15 | -39.13 | $28.63 | 614648 |
| 2023-11-14 | -36.60 | $29.14 | 547700 |
| 2023-11-13 | -40.18 | $28.40 | 316041 |
| 2023-11-10 | -47.92 | $28.03 | 365800 |
| 2023-11-09 | -49.23 | $27.97 | 265100 |
| 2023-11-08 | -50.55 | $27.91 | 197600 |
| 2023-11-07 | -48.80 | $27.99 | 280400 |
| 2023-11-06 | -48.80 | $27.99 | 275000 |
| 2023-11-03 | -47.26 | $28.06 | 433900 |
| 2023-11-02 | -44.64 | $28.18 | 692500 |
| 2023-11-01 | -43.11 | $28.25 | 267709 |
| 2023-10-31 | -42.01 | $28.30 | 347900 |
| 2023-10-30 | -37.42 | $28.51 | 227500 |
| 2023-10-27 | -39.17 | $28.43 | 261847 |
| 2023-10-26 | -28.88 | $28.90 | 486751 |
| 2023-10-25 | -30.20 | $28.84 | 971200 |
| 2023-10-24 | -43.11 | $28.25 | 302100 |
| 2023-10-23 | -42.45 | $28.28 | 443047 |
| 2023-10-20 | -45.95 | $28.12 | 399019 |
| 2023-10-19 | -32.17 | $28.75 | 611500 |
| 2023-10-18 | -26.70 | $29.00 | 863400 |
| 2023-10-17 | -10.28 | $29.75 | 1.1M |
| 2023-10-16 | -82.29 | $25.99 | 237594 |
| 2023-10-13 | -92.27 | $25.90 | 299400 |
| 2023-10-12 | -75.73 | $26.34 | 314019 |
| 2023-10-11 | -52.34 | $27.09 | 284000 |
| 2023-10-10 | -68.51 | $26.71 | 936300 |
| 2023-10-09 | -66.38 | $26.76 | 334300 |
| 2023-10-06 | -74.89 | $26.56 | 436019 |
| 2023-10-05 | -49.79 | $27.15 | 274815 |
| 2023-10-04 | -34.03 | $27.34 | 316407 |
| 2023-10-03 | -54.00 | $26.70 | 205529 |
| 2023-10-02 | -41.18 | $26.78 | 253810 |
| 2023-09-29 | -50.53 | $26.43 | 246215 |
| 2023-09-28 | -35.03 | $27.01 | 306926 |
| 2023-09-27 | -36.10 | $26.97 | 168600 |
| 2023-09-26 | -60.70 | $26.05 | 232438 |
| 2023-09-25 | -46.79 | $26.57 | 167032 |
| 2023-09-22 | -56.42 | $26.21 | 181500 |
| 2023-09-21 | -52.94 | $26.34 | 144525 |
| 2023-09-20 | -48.93 | $26.49 | 159435 |
| 2023-09-19 | -37.17 | $26.93 | 192500 |
| 2023-09-18 | -33.16 | $27.08 | 201700 |
| 2023-09-15 | -28.88 | $27.24 | 1.4M |
| 2023-09-14 | -2.94 | $28.21 | 350839 |
| 2023-09-13 | -11.41 | $27.22 | 1.5M |
| 2023-09-12 | -4.61 | $27.27 | 370500 |
| 2023-09-11 | -0.40 | $27.10 | 257617 |
| 2023-09-08 | -21.20 | $26.55 | 298139 |
| 2023-09-07 | -47.19 | $25.99 | 323039 |
| 2023-09-06 | -53.56 | $25.82 | 245400 |
| 2023-09-05 | -74.53 | $25.26 | 243900 |
| 2023-09-01 | -54.78 | $26.35 | 237837 |
| 2023-08-31 | -61.30 | $26.20 | 289200 |
| 2023-08-30 | -27.83 | $26.97 | 158800 |
| 2023-08-29 | -51.46 | $26.47 | 158900 |
| 2023-08-28 | -63.05 | $26.23 | 169921 |
| 2023-08-25 | -62.25 | $26.25 | 166000 |
| 2023-08-24 | -78.31 | $25.85 | 196834 |
| 2023-08-23 | -86.75 | $25.64 | 534132 |
| 2023-08-22 | -87.55 | $25.62 | 180407 |
| 2023-08-21 | -91.57 | $25.52 | 214500 |
| 2023-08-18 | -82.69 | $25.76 | 345711 |
| 2023-08-17 | -99.33 | $25.43 | 191700 |
| 2023-08-16 | -98.74 | $26.04 | 199020 |
| 2023-08-15 | -95.15 | $26.23 | 161043 |
| 2023-08-14 | -89.87 | $26.35 | 192700 |
| 2023-08-11 | -94.55 | $26.48 | 192226 |
| 2023-08-10 | -96.50 | $26.46 | 280945 |
| 2023-08-09 | -71.00 | $26.97 | 146323 |
| 2023-08-08 | -67.50 | $27.04 | 204401 |
| 2023-08-07 | -55.50 | $27.28 | 180232 |
| 2023-08-04 | -53.59 | $27.27 | 190900 |
| 2023-08-03 | -61.16 | $27.02 | 133000 |
| 2023-08-02 | -39.33 | $27.45 | 188800 |
| 2023-08-01 | -27.62 | $27.73 | 394023 |
| 2023-07-31 | -38.08 | $27.48 | 305900 |
| 2023-07-28 | -66.53 | $26.80 | 222500 |
| 2023-07-27 | -75.73 | $26.58 | 306600 |
| 2023-07-26 | -53.97 | $27.10 | 159000 |
| 2023-07-25 | -50.21 | $27.19 | 164410 |
| 2023-07-24 | -36.61 | $27.46 | 171622 |
| 2023-07-21 | -33.21 | $27.50 | 192924 |
| 2023-07-20 | -26.38 | $28.11 | 227419 |
| 2023-07-19 | -34.36 | $27.85 | 236300 |
| 2023-07-18 | -47.85 | $27.41 | 186126 |
| 2023-07-17 | -47.55 | $27.42 | 217400 |
| 2023-07-14 | -65.64 | $26.83 | 217700 |
| 2023-07-13 | -63.80 | $26.89 | 309717 |
| 2023-07-12 | -61.96 | $26.95 | 266600 |
| 2023-07-11 | -62.58 | $26.93 | 294000 |
| 2023-07-10 | -70.55 | $26.67 | 302046 |
| 2023-07-07 | -82.21 | $26.29 | 391500 |
| 2023-07-06 | -79.45 | $26.38 | 366243 |
| 2023-07-05 | -79.75 | $26.37 | 332300 |
| 2023-07-03 | -65.95 | $26.82 | 281124 |
| 2023-06-30 | -60.43 | $27.00 | 566466 |
| 2023-06-29 | -49.47 | $27.12 | 551248 |
| 2023-06-28 | -59.36 | $26.75 | 243900 |
| 2023-06-27 | -61.50 | $26.67 | 339800 |
| 2023-06-26 | -66.31 | $26.49 | 432308 |
| 2023-06-23 | -86.67 | $25.72 | 769500 |
| 2023-06-22 | -26.40 | $27.98 | 549218 |
| 2023-06-21 | -33.44 | $27.21 | 270355 |
| 2023-06-20 | -24.41 | $27.48 | 208900 |
| 2023-06-16 | -26.42 | $27.42 | 640618 |
| 2023-06-15 | -33.65 | $27.16 | 242848 |
| 2023-06-14 | -36.80 | $26.90 | 271800 |
| 2023-06-13 | -23.91 | $27.22 | 337600 |
| 2023-06-12 | -12.80 | $27.68 | 185400 |
| 2023-06-09 | -13.76 | $27.58 | 133800 |
| 2023-06-08 | -8.88 | $27.78 | 172113 |
| 2023-06-07 | -4.70 | $27.98 | 290124 |
| 2023-06-06 | -2.02 | $27.21 | 204400 |
| 2023-06-05 | -23.14 | $26.31 | 229657 |
| 2023-06-02 | -0.95 | $27.17 | 238149 |
| 2023-06-01 | -26.07 | $25.52 | 189113 |
| 2023-05-31 | -28.94 | $25.42 | 241622 |
| 2023-05-30 | -7.74 | $26.16 | 174907 |
| 2023-05-26 | -4.24 | $26.10 | 144248 |
| 2023-05-25 | -5.81 | $25.86 | 184914 |
| 2023-05-24 | -19.68 | $25.43 | 192600 |
| 2023-05-23 | -16.13 | $25.54 | 262939 |
| 2023-05-22 | -17.74 | $25.49 | 260248 |
| 2023-05-19 | -9.09 | $25.54 | 175912 |
| 2023-05-18 | -1.56 | $25.47 | 221331 |
| 2023-05-17 | -6.97 | $25.21 | 261738 |
| 2023-05-16 | -34.80 | $24.42 | 230307 |
| 2023-05-15 | -32.60 | $24.47 | 232724 |
| 2023-05-12 | -48.90 | $24.10 | 246651 |
| 2023-05-11 | -68.28 | $23.66 | 366604 |
| 2023-05-10 | -66.96 | $23.69 | 362400 |
| 2023-05-09 | -67.40 | $23.68 | 255000 |
| 2023-05-08 | -68.28 | $23.66 | 216600 |
| 2023-05-05 | -66.96 | $23.69 | 364722 |
| 2023-05-04 | -91.63 | $23.13 | 344800 |
| 2023-05-03 | -80.31 | $23.66 | 263838 |
| 2023-05-02 | -88.36 | $23.55 | 214100 |
| 2023-05-01 | -76.10 | $23.88 | 94723 |
| 2023-04-28 | -80.88 | $23.76 | 268800 |
| 2023-04-27 | -76.00 | $23.94 | 174500 |
| 2023-04-26 | -96.59 | $23.39 | 175000 |
| 2023-04-25 | -81.25 | $24.30 | 229313 |
| 2023-04-24 | -55.99 | $25.04 | 164223 |
| 2023-04-21 | -63.03 | $24.84 | 194546 |
| 2023-04-20 | -66.21 | $24.77 | 231000 |
| 2023-04-19 | -69.92 | $24.70 | 205237 |
| 2023-04-18 | -67.48 | $24.82 | 249720 |
| 2023-04-17 | -75.20 | $24.44 | 152800 |
| 2023-04-14 | -82.72 | $24.07 | 144610 |
| 2023-04-13 | -80.89 | $24.16 | 170544 |
| 2023-04-12 | -83.94 | $24.01 | 124830 |
| 2023-04-11 | -85.07 | $23.98 | 284600 |
| 2023-04-10 | -80.55 | $24.21 | 368836 |
| 2023-04-06 | -87.43 | $23.86 | 238200 |
| 2023-04-05 | -77.60 | $24.36 | 260800 |
| 2023-04-04 | -61.69 | $25.17 | 475637 |
| 2023-04-03 | -55.60 | $25.48 | 246208 |
| 2023-03-31 | -56.07 | $25.50 | 464600 |
| 2023-03-30 | -68.79 | $24.89 | 300334 |
| 2023-03-29 | -52.15 | $25.78 | 205300 |
| 2023-03-28 | -41.87 | $26.33 | 341712 |
| 2023-03-27 | -44.86 | $26.17 | 268241 |
| 2023-03-24 | -43.93 | $26.22 | 274610 |
| 2023-03-23 | -40.56 | $26.40 | 518500 |
| 2023-03-22 | -49.35 | $25.93 | 1.6M |
| 2023-03-21 | -37.61 | $27.69 | 404825 |
| 2023-03-20 | -51.71 | $27.36 | 239742 |
| 2023-03-17 | -75.64 | $26.80 | 1.0M |
| 2023-03-16 | -34.88 | $27.67 | 401400 |
| 2023-03-15 | -61.11 | $26.92 | 509000 |
| 2023-03-14 | -17.41 | $28.10 | 425800 |
| 2023-03-13 | -52.59 | $27.15 | 417100 |
| 2023-03-10 | -54.44 | $27.10 | 915942 |
| 2023-03-09 | -35.93 | $27.60 | 542100 |
| 2023-03-08 | -26.30 | $27.86 | 309700 |
| 2023-03-07 | -32.22 | $27.70 | 374200 |
| 2023-03-06 | -31.48 | $27.72 | 481909 |
| 2023-03-03 | -4.07 | $28.46 | 181831 |
| 2023-03-02 | -0.41 | $28.29 | 505902 |
| 2023-03-01 | -20.41 | $27.43 | 273303 |
| 2023-02-28 | -43.06 | $26.93 | 349827 |
| 2023-02-27 | -48.40 | $26.77 | 170718 |
| 2023-02-24 | -43.82 | $26.73 | 174600 |
| 2023-02-23 | -38.99 | $26.75 | 184100 |
| 2023-02-22 | -30.96 | $26.83 | 475217 |
| 2023-02-21 | -33.50 | $26.52 | 285000 |
| 2023-02-17 | -20.72 | $27.02 | 235600 |
| 2023-02-16 | -32.23 | $26.57 | 227816 |
| 2023-02-15 | -38.62 | $26.32 | 560248 |
| 2023-02-14 | -36.83 | $26.39 | 383700 |
| 2023-02-13 | -22.76 | $26.94 | 177343 |
| 2023-02-10 | -27.11 | $26.77 | 321238 |
| 2023-02-09 | -32.48 | $26.56 | 221800 |
| 2023-02-08 | -20.97 | $27.01 | 283000 |
| 2023-02-07 | -17.65 | $27.14 | 360439 |
| 2023-02-06 | -8.95 | $27.48 | 299037 |
| 2023-02-03 | -5.88 | $27.60 | 301600 |
| 2023-02-02 | -0.57 | $27.40 | 203831 |
| 2023-02-01 | -8.64 | $26.88 | 293600 |
| 2023-01-31 | -0.38 | $26.54 | 396745 |
| 2023-01-30 | -19.56 | $25.73 | 167200 |
| 2023-01-27 | -10.19 | $25.86 | 165900 |
| 2023-01-26 | -33.80 | $25.35 | 186018 |
| 2023-01-25 | -44.44 | $25.12 | 282300 |
| 2023-01-24 | -60.19 | $24.78 | 229225 |
| 2023-01-23 | -93.75 | $24.13 | 186748 |
| 2023-01-20 | -96.06 | $24.13 | 363125 |
| 2023-01-19 | -71.13 | $24.38 | 223301 |
| 2023-01-18 | -51.81 | $24.65 | 201000 |
| 2023-01-17 | -31.92 | $25.10 | 169930 |
| 2023-01-13 | -22.15 | $25.40 | 180204 |
| 2023-01-12 | -21.17 | $25.43 | 282226 |
| 2023-01-11 | -16.61 | $25.57 | 171727 |
| 2023-01-10 | -28.01 | $25.22 | 245400 |
| 2023-01-09 | -32.25 | $25.09 | 206500 |
| 2023-01-06 | -21.17 | $25.43 | 248046 |
| 2023-01-05 | -17.44 | $25.33 | 245838 |
| 2023-01-04 | -11.39 | $25.50 | 301638 |
| 2023-01-03 | -17.14 | $25.33 | 236400 |
| 2022-12-30 | -12.86 | $25.45 | 184300 |
| 2022-12-29 | -6.79 | $25.62 | 240200 |
| 2022-12-28 | -22.50 | $25.18 | 213715 |
| 2022-12-27 | -0.37 | $25.74 | 263635 |
| 2022-12-23 | -8.84 | $25.28 | 257900 |
| 2022-12-22 | -9.64 | $25.26 | 438300 |
| 2022-12-21 | -16.47 | $25.09 | 689442 |
| 2022-12-20 | -60.34 | $23.95 | 272500 |
| 2022-12-19 | -66.67 | $23.80 | 444700 |
| 2022-12-16 | -89.45 | $23.26 | 1.3M |
| 2022-12-15 | -79.91 | $23.51 | 382009 |
| 2022-12-14 | -72.06 | $23.73 | 345300 |
| 2022-12-13 | -76.85 | $23.73 | 359528 |
| 2022-12-12 | -77.19 | $23.77 | 324100 |
| 2022-12-09 | -95.35 | $23.23 | 243400 |
| 2022-12-08 | -96.82 | $23.41 | 239500 |
| 2022-12-07 | -98.43 | $23.60 | 325245 |
| 2022-12-06 | -88.63 | $24.33 | 176800 |
| 2022-12-05 | -85.13 | $24.45 | 231800 |
| 2022-12-02 | -65.60 | $25.12 | 221200 |
| 2022-12-01 | -69.97 | $24.97 | 239423 |
| 2022-11-30 | -67.93 | $25.04 | 385900 |
| 2022-11-29 | -99.08 | $24.14 | 192325 |
| 2022-11-28 | -96.18 | $24.35 | 213100 |
| 2022-11-25 | -90.94 | $24.76 | 106900 |
| 2022-11-23 | -90.94 | $24.76 | 179700 |
| 2022-11-22 | -83.62 | $24.97 | 328900 |
| 2022-11-21 | -87.46 | $24.86 | 249800 |
| 2022-11-18 | -77.64 | $24.87 | 309900 |
| 2022-11-17 | -57.75 | $25.06 | 231800 |
| 2022-11-16 | -53.76 | $25.01 | 387400 |
| 2022-11-15 | -45.22 | $25.24 | 628144 |
| 2022-11-14 | -33.20 | $25.69 | 496012 |
| 2022-11-11 | -21.88 | $26.11 | 314507 |
| 2022-11-10 | -6.95 | $26.95 | 372821 |
| 2022-11-09 | -6.17 | $26.31 | 244522 |
| 2022-11-08 | -3.16 | $26.51 | 242335 |
| 2022-11-07 | -9.77 | $26.07 | 309100 |
| 2022-11-04 | -0.31 | $26.53 | 330900 |
| 2022-11-03 | -4.52 | $25.99 | 450200 |
| 2022-11-02 | -11.15 | $25.45 | 401946 |
| 2022-11-01 | -8.07 | $25.62 | 449037 |
| 2022-10-31 | -9.52 | $25.41 | 446900 |
| 2022-10-28 | -11.62 | $25.18 | 514500 |
| 2022-10-27 | -14.20 | $24.96 | 563222 |
| 2022-10-26 | -5.03 | $25.69 | 740000 |
| 2022-10-25 | -0.22 | $25.58 | 613700 |
| 2022-10-24 | -0.81 | $24.70 | 502906 |
| 2022-10-21 | -1.59 | $24.19 | 479204 |
| 2022-10-20 | -5.30 | $23.24 | 441044 |
| 2022-10-19 | 0.00 | $23.58 | 461400 |
| 2022-10-18 | -7.66 | $22.60 | 676936 |
| 2022-10-17 | -4.07 | $21.98 | 372311 |
| 2022-10-14 | -3.04 | $21.52 | 387000 |
| 2022-10-13 | -2.91 | $21.43 | 627002 |
| 2022-10-12 | -4.23 | $20.84 | 476849 |
| 2022-10-11 | -5.44 | $20.78 | 714007 |
| 2022-10-10 | -15.12 | $20.30 | 295629 |
| 2022-10-07 | -18.15 | $20.15 | 505500 |
| 2022-10-06 | -5.65 | $20.77 | 503532 |
| 2022-10-05 | -4.92 | $20.73 | 841139 |
| 2022-10-04 | -2.10 | $19.82 | 1.4M |
| 2022-10-03 | -44.03 | $18.06 | 3.0M |
| 2022-09-30 | -50.57 | $17.83 | 1.8M |
| 2022-09-29 | -46.59 | $17.97 | 1.8M |
| 2022-09-28 | -81.38 | $16.79 | 311300 |
| 2022-09-27 | -94.62 | $16.31 | 264500 |
| 2022-09-26 | -93.56 | $16.37 | 351800 |
| 2022-09-23 | -94.93 | $16.36 | 285846 |
| 2022-09-22 | -98.11 | $16.81 | 267932 |
| 2022-09-21 | -96.77 | $16.97 | 579000 |
| 2022-09-20 | -89.68 | $17.30 | 871045 |
| 2022-09-19 | -83.44 | $17.60 | 1.3M |
| 2022-09-16 | -89.40 | $17.37 | 1.5M |
| 2022-09-15 | -94.03 | $17.70 | 754021 |
| 2022-09-14 | -93.75 | $18.05 | 549000 |
| 2022-09-13 | -95.49 | $18.46 | 544525 |
| 2022-09-12 | -78.08 | $19.31 | 1.1M |
| 2022-09-09 | -75.86 | $19.40 | 231643 |
| 2022-09-08 | -80.54 | $19.21 | 172248 |
| 2022-09-07 | -84.48 | $19.05 | 183549 |
| 2022-09-06 | -92.86 | $18.71 | 233620 |
| 2022-09-02 | -96.40 | $18.73 | 293345 |
| 2022-09-01 | -92.88 | $19.22 | 242500 |
| 2022-08-31 | -99.35 | $19.40 | 267900 |
| 2022-08-30 | -91.30 | $19.75 | 173733 |
| 2022-08-29 | -95.85 | $20.17 | 125336 |
| 2022-08-26 | -78.95 | $20.53 | 178500 |
| 2022-08-25 | -42.51 | $21.43 | 126213 |
| 2022-08-24 | -54.58 | $21.11 | 118704 |
| 2022-08-23 | -49.14 | $21.05 | 119515 |
| 2022-08-22 | -45.22 | $21.06 | 143601 |
| 2022-08-19 | -22.93 | $21.76 | 158500 |
| 2022-08-18 | -9.15 | $22.19 | 128600 |
| 2022-08-17 | -11.67 | $22.11 | 175800 |
| 2022-08-16 | -1.26 | $22.44 | 175500 |
| 2022-08-15 | -3.15 | $22.07 | 160800 |
| 2022-08-12 | -1.42 | $22.07 | 153136 |
| 2022-08-11 | -7.08 | $21.67 | 160000 |
| 2022-08-10 | -2.70 | $21.28 | 194400 |
| 2022-08-09 | -13.36 | $20.57 | 220700 |
| 2022-08-08 | -7.53 | $20.74 | 150700 |
| 2022-08-05 | -1.11 | $20.72 | 107900 |
| 2022-08-04 | -3.32 | $20.66 | 121600 |
| 2022-08-03 | -3.60 | $20.45 | 219931 |
| 2022-08-02 | -8.40 | $20.33 | 240500 |
| 2022-08-01 | -6.40 | $20.38 | 389034 |
| 2022-07-29 | -5.83 | $20.30 | 228906 |
| 2022-07-28 | -7.53 | $20.25 | 374100 |
| 2022-07-27 | -4.64 | $20.13 | 166010 |
| 2022-07-26 | -15.32 | $19.55 | 164708 |
| 2022-07-25 | -13.11 | $19.68 | 320838 |
| 2022-07-22 | -21.31 | $19.48 | 183829 |
| 2022-07-21 | -9.43 | $19.77 | 168400 |
| 2022-07-20 | -11.07 | $19.73 | 399500 |
| 2022-07-19 | -15.98 | $19.61 | 511924 |
| 2022-07-18 | -50.41 | $18.77 | 370130 |
| 2022-07-15 | -65.16 | $18.41 | 384400 |
| 2022-07-14 | -71.31 | $18.26 | 701105 |
| 2022-07-13 | -63.11 | $18.46 | 301200 |
| 2022-07-12 | -49.59 | $18.79 | 304901 |
| 2022-07-11 | -53.45 | $18.84 | 322600 |
| 2022-07-08 | -52.79 | $19.17 | 417500 |
| 2022-07-07 | -49.30 | $19.38 | 268800 |
| 2022-07-06 | -54.60 | $19.19 | 268543 |
| 2022-07-05 | -60.72 | $18.97 | 728909 |
| 2022-07-01 | -71.03 | $18.60 | 423611 |
| 2022-06-30 | -59.33 | $19.02 | 634405 |
| 2022-06-29 | -69.36 | $18.66 | 557020 |
| 2022-06-28 | -73.82 | $18.50 | 843200 |
| 2022-06-27 | -40.71 | $19.77 | 195900 |
| 2022-06-24 | -51.03 | $19.42 | 594300 |
| 2022-06-23 | -61.06 | $19.08 | 243740 |
| 2022-06-22 | -66.37 | $18.90 | 537100 |
| 2022-06-21 | -93.51 | $17.98 | 203100 |
| 2022-06-17 | -94.10 | $17.96 | 354547 |
| 2022-06-16 | -96.81 | $18.12 | 252200 |
| 2022-06-15 | -84.12 | $19.25 | 189017 |
| 2022-06-14 | -75.54 | $19.45 | 214038 |
| 2022-06-13 | -77.68 | $19.40 | 262430 |
| 2022-06-10 | -52.36 | $19.99 | 197200 |
| 2022-06-09 | -29.61 | $20.52 | 157500 |
| 2022-06-08 | -16.31 | $20.83 | 173700 |
| 2022-06-07 | -9.44 | $20.99 | 244636 |
| 2022-06-06 | -24.46 | $20.64 | 276814 |
| 2022-06-03 | -48.07 | $20.09 | 282200 |
| 2022-06-02 | -51.88 | $20.03 | 460800 |
| 2022-06-01 | -94.14 | $19.04 | 516500 |
| 2022-05-31 | -92.89 | $19.52 | 438502 |
| 2022-05-27 | -64.82 | $20.32 | 922600 |
| 2022-05-26 | -70.85 | $20.20 | 461600 |
| 2022-05-25 | -79.90 | $20.02 | 417731 |
| 2022-05-24 | -68.84 | $20.24 | 271148 |
| 2022-05-23 | -80.40 | $20.01 | 396613 |
| 2022-05-20 | -72.86 | $20.16 | 209508 |
| 2022-05-19 | -54.77 | $20.52 | 233900 |
| 2022-05-18 | -47.85 | $20.71 | 312800 |
| 2022-05-17 | -29.19 | $21.10 | 234900 |
| 2022-05-16 | -74.64 | $20.15 | 237300 |
| 2022-05-13 | -73.21 | $20.18 | 190200 |
| 2022-05-12 | -69.86 | $20.25 | 327447 |
| 2022-05-11 | -87.08 | $19.89 | 297100 |
| 2022-05-10 | -81.34 | $20.01 | 295240 |
| 2022-05-09 | -87.98 | $20.10 | 316400 |
| 2022-05-06 | -90.17 | $20.15 | 317948 |
| 2022-05-05 | -60.12 | $20.67 | 257300 |
| 2022-05-04 | -10.98 | $21.52 | 176508 |
| 2022-05-03 | -71.10 | $20.48 | 189110 |
| 2022-05-02 | -82.08 | $20.29 | 271800 |
| 2022-04-29 | -95.35 | $20.08 | 205710 |
| 2022-04-28 | -79.43 | $20.47 | 226300 |
| 2022-04-27 | -93.85 | $20.20 | 326700 |
| 2022-04-26 | -97.69 | $20.10 | 362300 |
| 2022-04-25 | -75.77 | $20.67 | 365300 |
| 2022-04-22 | -78.86 | $20.70 | 284600 |
| 2022-04-21 | -60.98 | $21.14 | 285900 |
| 2022-04-20 | -53.66 | $21.32 | 310432 |
| 2022-04-19 | -63.91 | $20.94 | 314540 |
| 2022-04-18 | -72.00 | $20.48 | 344622 |
| 2022-04-14 | -77.74 | $20.30 | 192205 |
| 2022-04-13 | -60.43 | $20.67 | 314900 |
| 2022-04-12 | -58.09 | $20.63 | 389700 |
| 2022-04-11 | -57.80 | $20.64 | 292741 |
| 2022-04-08 | -65.10 | $20.29 | 445602 |
| 2022-04-07 | -43.49 | $21.07 | 275749 |
| 2022-04-06 | -50.41 | $20.79 | 374000 |
| 2022-04-05 | -46.15 | $20.90 | 256806 |
| 2022-04-04 | -26.23 | $21.52 | 239049 |
| 2022-04-01 | -26.83 | $21.43 | 387600 |
| 2022-03-31 | -14.68 | $21.89 | 320700 |
| 2022-03-30 | -19.96 | $21.62 | 815400 |
| 2022-03-29 | -1.23 | $22.53 | 316117 |
| 2022-03-28 | -9.35 | $21.86 | 371503 |
| 2022-03-25 | -7.94 | $21.94 | 352100 |
| 2022-03-24 | -17.28 | $21.41 | 319317 |
| 2022-03-23 | -21.17 | $21.09 | 642312 |
| 2022-03-22 | -5.12 | $20.14 | 344822 |
| 2022-03-21 | -6.95 | $20.00 | 339314 |
| 2022-03-18 | -1.03 | $20.08 | 362900 |
| 2022-03-17 | -3.01 | $19.80 | 133300 |
| 2022-03-16 | -10.66 | $19.52 | 226800 |
| 2022-03-15 | -8.20 | $19.61 | 233233 |
| 2022-03-14 | -16.39 | $19.31 | 306300 |
| 2022-03-11 | -13.93 | $19.40 | 233035 |
| 2022-03-10 | -3.98 | $19.39 | 227800 |
| 2022-03-09 | -3.98 | $19.39 | 220600 |
| 2022-03-08 | -6.81 | $18.85 | 232400 |
| 2022-03-07 | -13.04 | $18.45 | 284500 |
| 2022-03-04 | -0.52 | $18.15 | 163400 |
| 2022-03-03 | -9.09 | $17.85 | 149713 |
| 2022-03-02 | -25.00 | $17.57 | 193221 |
| 2022-03-01 | -60.23 | $16.95 | 238748 |
| 2022-02-28 | -43.18 | $17.25 | 224700 |
| 2022-02-25 | -51.14 | $17.11 | 112625 |
| 2022-02-24 | -70.44 | $16.85 | 148503 |
| 2022-02-23 | -97.72 | $16.66 | 104720 |
| 2022-02-22 | -91.67 | $16.96 | 164820 |
| 2022-02-18 | -77.19 | $17.31 | 169400 |
| 2022-02-17 | -79.82 | $17.25 | 100303 |
| 2022-02-16 | -67.35 | $17.59 | 129537 |
| 2022-02-15 | -75.50 | $17.53 | 173300 |
| 2022-02-14 | -92.45 | $17.04 | 211235 |
| 2022-02-11 | -93.24 | $17.02 | 177400 |
| 2022-02-10 | -89.89 | $17.27 | 224144 |
| 2022-02-09 | -69.38 | $18.00 | 187223 |
| 2022-02-08 | -76.40 | $17.75 | 127600 |
| 2022-02-07 | -86.52 | $17.39 | 179200 |
| 2022-02-04 | -88.83 | $17.33 | 188412 |
| 2022-02-03 | -88.03 | $17.36 | 163703 |
| 2022-02-02 | -80.59 | $17.64 | 199200 |
| 2022-02-01 | -79.54 | $17.80 | 193211 |
| 2022-01-31 | -78.39 | $17.85 | 245527 |
| 2022-01-28 | -88.05 | $17.43 | 201849 |
| 2022-01-27 | -95.56 | $17.39 | 194403 |
| 2022-01-26 | -95.42 | $17.93 | 157412 |
| 2022-01-25 | -82.12 | $18.55 | 181900 |
| 2022-01-24 | -66.97 | $19.05 | 296512 |
| 2022-01-21 | -96.10 | $18.30 | 211900 |
| 2022-01-20 | -98.67 | $18.30 | 153823 |
| 2022-01-19 | -87.04 | $19.08 | 155403 |
| 2022-01-18 | -66.26 | $19.79 | 225232 |
| 2022-01-14 | -61.11 | $20.16 | 132100 |
| 2022-01-13 | -63.89 | $20.25 | 105000 |
| 2022-01-12 | -67.59 | $20.09 | 160225 |
| 2022-01-11 | -62.96 | $20.29 | 148724 |
| 2022-01-10 | -68.29 | $20.06 | 194017 |
| 2022-01-07 | -60.65 | $20.39 | 197600 |
| 2022-01-06 | -68.06 | $20.07 | 186500 |
| 2022-01-05 | -69.21 | $20.02 | 210400 |
| 2022-01-04 | -48.38 | $20.92 | 184309 |
| 2022-01-03 | -53.01 | $20.72 | 187400 |
| 2021-12-31 | -63.19 | $20.28 | 127430 |
| 2021-12-30 | -61.81 | $20.34 | 135600 |
| 2021-12-29 | -56.25 | $20.58 | 130300 |
| 2021-12-28 | -57.41 | $20.53 | 175300 |
| 2021-12-27 | -64.35 | $20.23 | 156904 |
| 2021-12-23 | -69.44 | $20.01 | 176105 |
| 2021-12-22 | -80.56 | $19.53 | 349704 |
| 2021-12-21 | -87.99 | $19.86 | 525546 |
| 2021-12-20 | -60.54 | $21.87 | 355632 |
| 2021-12-17 | -56.71 | $21.97 | 788248 |
| 2021-12-16 | -44.44 | $22.29 | 212100 |
| 2021-12-15 | -24.90 | $22.80 | 485434 |
| 2021-12-14 | -52.87 | $22.07 | 295414 |
| 2021-12-13 | -44.06 | $22.30 | 289624 |
| 2021-12-10 | -48.71 | $22.23 | 139803 |
| 2021-12-09 | -57.45 | $22.04 | 159607 |
| 2021-12-08 | -35.82 | $22.65 | 94020 |
| 2021-12-07 | -44.68 | $22.40 | 109300 |
| 2021-12-06 | -41.84 | $22.48 | 174630 |
| 2021-12-03 | -74.47 | $21.56 | 127515 |
| 2021-12-02 | -75.89 | $21.52 | 216300 |
| 2021-12-01 | -90.43 | $21.11 | 231517 |
| 2021-11-30 | -90.43 | $21.11 | 252515 |
| 2021-11-29 | -73.05 | $21.60 | 230000 |
| 2021-11-26 | -75.35 | $21.49 | 158700 |
| 2021-11-24 | -37.04 | $22.46 | 89938 |
| 2021-11-23 | -24.93 | $22.78 | 148100 |
| 2021-11-22 | -20.67 | $22.92 | 123700 |
| 2021-11-19 | -24.02 | $22.80 | 167546 |
| 2021-11-18 | -25.42 | $22.75 | 155300 |
| 2021-11-17 | -18.28 | $23.00 | 257500 |
| 2021-11-16 | -20.47 | $22.87 | 135543 |
| 2021-11-15 | -17.28 | $22.96 | 158300 |
| 2021-11-12 | -15.56 | $23.03 | 112600 |
| 2021-11-11 | -5.68 | $23.43 | 156047 |
| 2021-11-10 | -0.82 | $23.23 | 156029 |
| 2021-11-09 | -4.34 | $22.92 | 112910 |
| 2021-11-08 | -3.24 | $22.89 | 182100 |
| 2021-11-05 | -1.89 | $22.72 | 210319 |
| 2021-11-04 | -18.22 | $21.72 | 140900 |
| 2021-11-03 | -14.73 | $21.81 | 144923 |
| 2021-11-02 | -23.26 | $21.59 | 210400 |
| 2021-11-01 | -19.74 | $21.44 | 183749 |
| 2021-10-29 | -43.86 | $20.89 | 254442 |
| 2021-10-28 | -28.07 | $21.25 | 380000 |
| 2021-10-27 | -65.35 | $20.40 | 230900 |
| 2021-10-26 | -80.74 | $20.08 | 156921 |
| 2021-10-25 | -77.38 | $20.49 | 134900 |
| 2021-10-22 | -78.49 | $20.52 | 206200 |
| 2021-10-21 | -78.72 | $20.51 | 180130 |
| 2021-10-20 | -83.92 | $20.29 | 131000 |
| 2021-10-19 | -92.91 | $19.91 | 133508 |
| 2021-10-18 | -98.58 | $19.67 | 157800 |
| 2021-10-15 | -100.00 | $19.90 | 222741 |
| 2021-10-14 | -93.08 | $20.21 | 168200 |
| 2021-10-13 | -98.27 | $20.01 | 190100 |
| 2021-10-12 | -98.22 | $20.30 | 147146 |
| 2021-10-11 | -99.76 | $20.44 | 167000 |
| 2021-10-08 | -99.75 | $20.60 | 191700 |
| 2021-10-07 | -85.14 | $21.24 | 248149 |
| 2021-10-06 | -82.22 | $21.37 | 313400 |
| 2021-10-05 | -77.68 | $21.63 | 293524 |
| 2021-10-04 | -78.59 | $21.59 | 220613 |
| 2021-10-01 | -81.55 | $21.46 | 389735 |
| 2021-09-30 | -99.32 | $20.73 | 532706 |
| 2021-09-29 | -79.01 | $21.68 | 472000 |
| 2021-09-28 | -71.43 | $23.13 | 155165 |
| 2021-09-27 | -58.44 | $23.53 | 194400 |
| 2021-09-24 | -73.38 | $23.07 | 148224 |
| 2021-09-23 | -66.56 | $23.28 | 136139 |
| 2021-09-22 | -83.77 | $22.75 | 125706 |
| 2021-09-21 | -92.21 | $22.49 | 129939 |
| 2021-09-20 | -83.55 | $22.79 | 165501 |
| 2021-09-17 | -86.42 | $23.23 | 711936 |
| 2021-09-16 | -82.87 | $23.54 | 154510 |
| 2021-09-15 | -85.26 | $24.00 | 165833 |
| 2021-09-14 | -96.00 | $23.89 | 172224 |
| 2021-09-13 | -59.44 | $24.48 | 140600 |
| 2021-09-10 | -85.31 | $24.11 | 145646 |
| 2021-09-09 | -75.33 | $24.27 | 186619 |
| 2021-09-08 | -55.00 | $24.62 | 145210 |
| 2021-09-07 | -53.13 | $24.65 | 220100 |
| 2021-09-03 | -61.25 | $24.52 | 205700 |
| 2021-09-02 | -49.23 | $24.89 | 235631 |
| 2021-09-01 | -71.28 | $24.46 | 161000 |
| 2021-08-31 | -35.38 | $25.16 | 232536 |
| 2021-08-30 | -38.76 | $25.18 | 151900 |
| 2021-08-27 | -49.33 | $25.04 | 270710 |
| 2021-08-26 | -74.22 | $24.48 | 111600 |
| 2021-08-25 | -52.44 | $24.97 | 141109 |
| 2021-08-24 | -55.11 | $24.91 | 80701 |
| 2021-08-23 | -59.56 | $24.81 | 90606 |
| 2021-08-20 | -68.00 | $24.62 | 124700 |
| 2021-08-19 | -83.11 | $24.28 | 129043 |
| 2021-08-18 | -87.50 | $24.47 | 155529 |
| 2021-08-17 | -75.52 | $24.82 | 110038 |
| 2021-08-16 | -74.07 | $25.04 | 114349 |
| 2021-08-13 | -75.93 | $25.00 | 153912 |
| 2021-08-12 | -90.72 | $24.88 | 115925 |
| 2021-08-11 | -63.40 | $25.41 | 135400 |
| 2021-08-10 | -68.16 | $25.34 | 250100 |
| 2021-08-09 | -90.04 | $24.99 | 171500 |
| 2021-08-06 | -68.20 | $25.56 | 239729 |
| 2021-08-05 | -86.21 | $25.09 | 132415 |
| 2021-08-04 | -99.23 | $24.75 | 121300 |
| 2021-08-03 | -65.98 | $25.75 | 353800 |
| 2021-08-02 | -91.29 | $25.14 | 117200 |
| 2021-07-30 | -71.43 | $25.67 | 169300 |
| 2021-07-29 | -64.48 | $25.85 | 130923 |
| 2021-07-28 | -75.09 | $25.59 | 178900 |
| 2021-07-27 | -82.88 | $25.50 | 187422 |
| 2021-07-26 | -74.93 | $25.75 | 169020 |
| 2021-07-23 | -81.19 | $25.54 | 207129 |
| 2021-07-22 | -82.69 | $25.49 | 200932 |
| 2021-07-21 | -64.48 | $26.10 | 176341 |
| 2021-07-20 | -65.12 | $26.02 | 264711 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.33
2026-07-17
Close Price
$34.61
Vol: 506439Average Directional Index - Detailed Analysis
Minimum
7.66
Average
19.25
Maximum
44.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.33 | $34.61 | 506439 |
| 2026-07-16 | 10.51 | $35.49 | 420600 |
| 2026-07-15 | 10.71 | $34.47 | 564000 |
| 2026-07-14 | 11.26 | $34.15 | 836645 |
| 2026-07-13 | 11.84 | $34.75 | 748613 |
| 2026-07-10 | 12.23 | $35.13 | 1.2M |
| 2026-07-09 | 12.65 | $33.78 | 1.4M |
| 2026-07-08 | 13.08 | $36.46 | 1.7M |
| 2026-07-07 | 13.07 | $34.31 | 483000 |
| 2026-07-06 | 12.87 | $35.21 | 424700 |
| 2026-07-02 | 13.14 | $34.87 | 431849 |
| 2026-07-01 | 13.43 | $34.94 | 401023 |
| 2026-06-30 | 14.09 | $35.86 | 362700 |
| 2026-06-29 | 14.33 | $35.49 | 832801 |
| 2026-06-26 | 14.57 | $36.78 | 1.6M |
| 2026-06-25 | 14.61 | $37.07 | 525015 |
| 2026-06-24 | 14.40 | $36.41 | 474700 |
| 2026-06-23 | 14.38 | $35.38 | 369600 |
| 2026-06-22 | 15.01 | $36.21 | 375254 |
| 2026-06-18 | 15.10 | $36.60 | 1.0M |
| 2026-06-17 | 15.19 | $35.43 | 381132 |
| 2026-06-16 | 15.69 | $35.59 | 304839 |
| 2026-06-15 | 16.34 | $35.38 | 393018 |
| 2026-06-12 | 17.14 | $35.05 | 252400 |
| 2026-06-11 | 17.95 | $35.22 | 311159 |
| 2026-06-10 | 18.61 | $34.15 | 374724 |
| 2026-06-09 | 19.31 | $35.04 | 383904 |
| 2026-06-08 | 20.23 | $34.49 | 769810 |
| 2026-06-05 | 20.83 | $33.45 | 728039 |
| 2026-06-04 | 20.95 | $33.19 | 763700 |
| 2026-06-03 | 20.59 | $33.02 | 598830 |
| 2026-06-02 | 20.10 | $33.16 | 563300 |
| 2026-06-01 | 19.63 | $32.93 | 465048 |
| 2026-05-29 | 19.04 | $33.49 | 567738 |
| 2026-05-28 | 18.89 | $33.81 | 741211 |
| 2026-05-27 | 18.85 | $34.46 | 332100 |
| 2026-05-26 | 19.15 | $34.76 | 334900 |
| 2026-05-22 | 19.59 | $34.52 | 210800 |
| 2026-05-21 | 19.74 | $34.19 | 245400 |
| 2026-05-20 | 19.61 | $33.83 | 258000 |
| 2026-05-19 | 19.29 | $33.13 | 258737 |
| 2026-05-18 | 18.68 | $33.87 | 254507 |
| 2026-05-15 | 18.35 | $33.65 | 243100 |
| 2026-05-14 | 18.01 | $34.66 | 371700 |
| 2026-05-13 | 17.95 | $34.11 | 346237 |
| 2026-05-12 | 17.69 | $34.41 | 386129 |
| 2026-05-11 | 17.44 | $34.98 | 422927 |
| 2026-05-08 | 17.62 | $35.52 | 277230 |
| 2026-05-07 | 17.99 | $35.54 | 429400 |
| 2026-05-06 | 18.35 | $35.77 | 334600 |
| 2026-05-05 | 18.82 | $35.08 | 301100 |
| 2026-05-04 | 18.77 | $34.67 | 362000 |
| 2026-05-01 | 18.62 | $34.94 | 319501 |
| 2026-04-30 | 18.70 | $35.10 | 373527 |
| 2026-04-29 | 18.75 | $34.53 | 318400 |
| 2026-04-28 | 18.89 | $36.08 | 554000 |
| 2026-04-27 | 19.53 | $35.81 | 565300 |
| 2026-04-24 | 19.90 | $35.21 | 493600 |
| 2026-04-23 | 19.93 | $35.19 | 430048 |
| 2026-04-22 | 20.07 | $35.22 | 407234 |
| 2026-04-21 | 20.28 | $35.33 | 373020 |
| 2026-04-20 | 20.54 | $35.82 | 402200 |
| 2026-04-17 | 20.89 | $35.71 | 465207 |
| 2026-04-16 | 21.26 | $34.80 | 398324 |
| 2026-04-15 | 21.27 | $35.29 | 404900 |
| 2026-04-14 | 21.41 | $36.39 | 261749 |
| 2026-04-13 | 22.04 | $37.05 | 337859 |
| 2026-04-10 | 22.69 | $36.48 | 342500 |
| 2026-04-09 | 23.31 | $36.37 | 509521 |
| 2026-04-08 | 23.85 | $36.19 | 504300 |
| 2026-04-07 | 24.50 | $35.19 | 317200 |
| 2026-04-06 | 24.51 | $35.52 | 371748 |
| 2026-04-02 | 24.58 | $35.44 | 298400 |
| 2026-04-01 | 24.66 | $36.32 | 539500 |
| 2026-03-31 | 25.14 | $36.47 | 602139 |
| 2026-03-30 | 25.24 | $35.21 | 561602 |
| 2026-03-27 | 24.70 | $34.34 | 685600 |
| 2026-03-26 | 23.88 | $34.54 | 844600 |
| 2026-03-25 | 23.01 | $37.48 | 384300 |
| 2026-03-24 | 23.09 | $37.34 | 402800 |
| 2026-03-23 | 23.12 | $36.75 | 550729 |
| 2026-03-20 | 22.99 | $35.97 | 741139 |
| 2026-03-19 | 22.07 | $36.25 | 313344 |
| 2026-03-18 | 21.10 | $36.20 | 347812 |
| 2026-03-17 | 20.32 | $36.63 | 280711 |
| 2026-03-16 | 19.50 | $36.23 | 341340 |
| 2026-03-13 | 18.40 | $35.87 | 450800 |
| 2026-03-12 | 17.16 | $35.81 | 342623 |
| 2026-03-11 | 16.03 | $36.82 | 215307 |
| 2026-03-10 | 14.98 | $36.93 | 255500 |
| 2026-03-09 | 14.07 | $37.03 | 534600 |
| 2026-03-06 | 12.74 | $36.84 | 463000 |
| 2026-03-05 | 11.82 | $38.72 | 282644 |
| 2026-03-04 | 11.30 | $40.12 | 353908 |
| 2026-03-03 | 11.44 | $40.06 | 226448 |
| 2026-03-02 | 11.45 | $40.95 | 309833 |
| 2026-02-27 | 12.00 | $40.80 | 307142 |
| 2026-02-26 | 12.37 | $41.20 | 277300 |
| 2026-02-25 | 12.90 | $41.43 | 257026 |
| 2026-02-24 | 13.47 | $41.75 | 314200 |
| 2026-02-23 | 13.86 | $41.02 | 254000 |
| 2026-02-20 | 14.27 | $42.39 | 309714 |
| 2026-02-19 | 14.10 | $42.32 | 244000 |
| 2026-02-18 | 14.14 | $42.17 | 382930 |
| 2026-02-17 | 14.02 | $42.80 | 327400 |
| 2026-02-13 | 14.02 | $43.02 | 367206 |
| 2026-02-12 | 14.03 | $41.91 | 353500 |
| 2026-02-11 | 14.03 | $43.02 | 725600 |
| 2026-02-10 | 13.42 | $42.27 | 202500 |
| 2026-02-09 | 13.06 | $42.44 | 173500 |
| 2026-02-06 | 12.36 | $42.67 | 283600 |
| 2026-02-05 | 11.63 | $41.87 | 387404 |
| 2026-02-04 | 11.16 | $41.48 | 370300 |
| 2026-02-03 | 10.57 | $41.74 | 251038 |
| 2026-02-02 | 10.27 | $41.38 | 248547 |
| 2026-01-30 | 10.05 | $40.36 | 466600 |
| 2026-01-29 | 10.43 | $40.20 | 432200 |
| 2026-01-28 | 10.94 | $39.40 | 292216 |
| 2026-01-27 | 11.50 | $39.89 | 336000 |
| 2026-01-26 | 12.05 | $40.46 | 383600 |
| 2026-01-23 | 12.01 | $40.83 | 255800 |
| 2026-01-22 | 11.86 | $42.02 | 388945 |
| 2026-01-21 | 11.17 | $41.66 | 336401 |
| 2026-01-20 | 10.71 | $40.14 | 255311 |
| 2026-01-16 | 10.75 | $40.70 | 309833 |
| 2026-01-15 | 10.48 | $41.40 | 323300 |
| 2026-01-14 | 10.17 | $40.18 | 327262 |
| 2026-01-13 | 10.29 | $40.23 | 642943 |
| 2026-01-12 | 10.21 | $40.18 | 348000 |
| 2026-01-09 | 10.32 | $40.26 | 436944 |
| 2026-01-08 | 10.45 | $40.35 | 400048 |
| 2026-01-07 | 10.77 | $39.59 | 406300 |
| 2026-01-06 | 11.23 | $40.16 | 446633 |
| 2026-01-05 | 11.72 | $39.69 | 528124 |
| 2026-01-02 | 12.02 | $39.56 | 619734 |
| 2025-12-31 | 12.63 | $38.24 | 598200 |
| 2025-12-30 | 13.28 | $39.42 | 530600 |
| 2025-12-29 | 13.45 | $39.85 | 678066 |
| 2025-12-26 | 13.49 | $40.33 | 538100 |
| 2025-12-24 | 13.69 | $40.12 | 449900 |
| 2025-12-23 | 13.90 | $39.85 | 620734 |
| 2025-12-22 | 14.25 | $38.59 | 658200 |
| 2025-12-19 | 14.81 | $37.23 | 1.9M |
| 2025-12-18 | 14.90 | $35.81 | 1.4M |
| 2025-12-17 | 14.77 | $39.26 | 578855 |
| 2025-12-16 | 14.53 | $39.40 | 529400 |
| 2025-12-15 | 14.15 | $39.98 | 632113 |
| 2025-12-12 | 13.29 | $40.52 | 827051 |
| 2025-12-11 | 12.38 | $40.21 | 412400 |
| 2025-12-10 | 11.95 | $39.11 | 425130 |
| 2025-12-09 | 12.06 | $37.60 | 370610 |
| 2025-12-08 | 12.07 | $37.25 | 359221 |
| 2025-12-05 | 11.94 | $37.18 | 282335 |
| 2025-12-04 | 11.95 | $37.61 | 241234 |
| 2025-12-03 | 12.13 | $37.64 | 288331 |
| 2025-12-02 | 12.31 | $37.32 | 324000 |
| 2025-12-01 | 12.17 | $37.23 | 420626 |
| 2025-11-28 | 12.35 | $37.87 | 158500 |
| 2025-11-26 | 12.79 | $37.81 | 554147 |
| 2025-11-25 | 13.28 | $38.04 | 412000 |
| 2025-11-24 | 13.80 | $37.27 | 466718 |
| 2025-11-21 | 14.13 | $37.79 | 269800 |
| 2025-11-20 | 14.48 | $37.18 | 293740 |
| 2025-11-19 | 14.85 | $37.50 | 304100 |
| 2025-11-18 | 14.84 | $37.31 | 319057 |
| 2025-11-17 | 14.91 | $37.78 | 349223 |
| 2025-11-14 | 15.22 | $38.76 | 407300 |
| 2025-11-13 | 15.79 | $38.82 | 409720 |
| 2025-11-12 | 16.59 | $40.13 | 293226 |
| 2025-11-11 | 16.58 | $40.16 | 181229 |
| 2025-11-10 | 16.69 | $40.23 | 322864 |
| 2025-11-07 | 16.81 | $40.24 | 307107 |
| 2025-11-06 | 17.05 | $40.53 | 336900 |
| 2025-11-05 | 17.03 | $41.19 | 230200 |
| 2025-11-04 | 17.18 | $40.42 | 299229 |
| 2025-11-03 | 17.51 | $41.10 | 339200 |
| 2025-10-31 | 17.76 | $41.04 | 343235 |
| 2025-10-30 | 17.86 | $41.13 | 463724 |
| 2025-10-29 | 17.81 | $41.71 | 383837 |
| 2025-10-28 | 17.51 | $41.59 | 279942 |
| 2025-10-27 | 17.45 | $41.81 | 311500 |
| 2025-10-24 | 17.22 | $42.47 | 312008 |
| 2025-10-23 | 16.67 | $42.44 | 382348 |
| 2025-10-22 | 16.23 | $41.88 | 466400 |
| 2025-10-21 | 15.77 | $42.49 | 324800 |
| 2025-10-20 | 15.06 | $41.91 | 338600 |
| 2025-10-17 | 14.41 | $41.98 | 520647 |
| 2025-10-16 | 13.92 | $42.24 | 749846 |
| 2025-10-15 | 13.25 | $40.31 | 440806 |
| 2025-10-14 | 13.76 | $40.31 | 243400 |
| 2025-10-13 | 13.98 | $39.53 | 266400 |
| 2025-10-10 | 13.62 | $38.64 | 337719 |
| 2025-10-09 | 13.04 | $38.99 | 300300 |
| 2025-10-08 | 12.70 | $39.79 | 385809 |
| 2025-10-07 | 12.76 | $39.84 | 230200 |
| 2025-10-06 | 12.81 | $40.55 | 317100 |
| 2025-10-03 | 13.35 | $41.30 | 226530 |
| 2025-10-02 | 13.73 | $41.23 | 260137 |
| 2025-10-01 | 14.41 | $40.95 | 282323 |
| 2025-09-30 | 15.00 | $41.00 | 389129 |
| 2025-09-29 | 15.60 | $40.53 | 276300 |
| 2025-09-26 | 16.01 | $40.20 | 199900 |
| 2025-09-25 | 16.19 | $39.71 | 302937 |
| 2025-09-24 | 16.38 | $40.46 | 257843 |
| 2025-09-23 | 16.90 | $40.75 | 304300 |
| 2025-09-22 | 17.58 | $40.88 | 385700 |
| 2025-09-19 | 18.21 | $41.02 | 1.4M |
| 2025-09-18 | 18.87 | $42.77 | 488129 |
| 2025-09-17 | 19.18 | $42.24 | 371411 |
| 2025-09-16 | 19.50 | $42.12 | 267713 |
| 2025-09-15 | 20.32 | $42.49 | 366106 |
| 2025-09-12 | 20.79 | $42.67 | 390853 |
| 2025-09-11 | 21.14 | $43.29 | 359300 |
| 2025-09-10 | 21.51 | $42.33 | 852123 |
| 2025-09-09 | 22.09 | $41.13 | 368939 |
| 2025-09-08 | 22.85 | $42.43 | 335000 |
| 2025-09-05 | 22.93 | $42.69 | 414500 |
| 2025-09-04 | 22.75 | $42.37 | 277300 |
| 2025-09-03 | 22.96 | $41.92 | 273600 |
| 2025-09-02 | 23.24 | $41.94 | 213228 |
| 2025-08-29 | 23.62 | $42.34 | 257600 |
| 2025-08-28 | 23.57 | $42.88 | 276800 |
| 2025-08-27 | 23.52 | $42.79 | 208031 |
| 2025-08-26 | 23.09 | $42.94 | 290623 |
| 2025-08-25 | 22.55 | $43.54 | 370800 |
| 2025-08-22 | 21.63 | $43.71 | 330223 |
| 2025-08-21 | 20.65 | $41.91 | 215805 |
| 2025-08-20 | 20.32 | $41.93 | 390412 |
| 2025-08-19 | 19.95 | $42.57 | 307433 |
| 2025-08-18 | 19.22 | $42.41 | 352100 |
| 2025-08-15 | 18.67 | $41.76 | 521800 |
| 2025-08-14 | 18.34 | $41.78 | 460017 |
| 2025-08-13 | 17.95 | $43.01 | 342221 |
| 2025-08-12 | 17.32 | $41.78 | 495247 |
| 2025-08-11 | 17.13 | $40.53 | 308000 |
| 2025-08-08 | 17.48 | $40.28 | 406101 |
| 2025-08-07 | 17.77 | $40.46 | 352200 |
| 2025-08-06 | 18.27 | $40.16 | 472700 |
| 2025-08-05 | 18.90 | $39.79 | 432619 |
| 2025-08-04 | 19.81 | $38.35 | 345736 |
| 2025-08-01 | 20.10 | $37.51 | 471400 |
| 2025-07-31 | 20.19 | $38.51 | 394200 |
| 2025-07-30 | 20.59 | $38.50 | 410900 |
| 2025-07-29 | 21.13 | $38.53 | 420300 |
| 2025-07-28 | 21.79 | $38.61 | 363900 |
| 2025-07-25 | 22.44 | $38.37 | 272500 |
| 2025-07-24 | 22.72 | $37.49 | 327200 |
| 2025-07-23 | 22.39 | $37.72 | 246500 |
| 2025-07-22 | 22.20 | $37.22 | 378122 |
| 2025-07-21 | 21.85 | $37.02 | 312276 |
| 2025-07-18 | 21.52 | $38.36 | 493912 |
| 2025-07-17 | 21.55 | $38.56 | 525769 |
| 2025-07-16 | 21.44 | $37.28 | 439200 |
| 2025-07-15 | 20.38 | $36.95 | 382123 |
| 2025-07-14 | 19.35 | $37.37 | 481500 |
| 2025-07-11 | 18.18 | $37.64 | 462025 |
| 2025-07-10 | 17.29 | $38.11 | 356910 |
| 2025-07-09 | 16.49 | $37.97 | 568552 |
| 2025-07-08 | 15.31 | $37.92 | 578600 |
| 2025-07-07 | 14.16 | $37.70 | 1.3M |
| 2025-07-03 | 12.95 | $38.05 | 551100 |
| 2025-07-02 | 11.68 | $37.99 | 1.1M |
| 2025-07-01 | 10.36 | $39.56 | 699700 |
| 2025-06-30 | 9.58 | $40.56 | 817126 |
| 2025-06-27 | 8.93 | $41.53 | 1.1M |
| 2025-06-26 | 8.72 | $44.14 | 777100 |
| 2025-06-25 | 8.60 | $43.18 | 437700 |
| 2025-06-24 | 8.91 | $43.36 | 172200 |
| 2025-06-23 | 9.24 | $43.10 | 224424 |
| 2025-06-20 | 9.65 | $42.22 | 453700 |
| 2025-06-18 | 9.54 | $41.93 | 194840 |
| 2025-06-17 | 9.47 | $42.12 | 191730 |
| 2025-06-16 | 9.52 | $42.66 | 228441 |
| 2025-06-13 | 9.70 | $42.17 | 214800 |
| 2025-06-12 | 9.74 | $42.81 | 169512 |
| 2025-06-11 | 10.13 | $43.19 | 297717 |
| 2025-06-10 | 10.46 | $43.38 | 211138 |
| 2025-06-09 | 10.75 | $43.45 | 544700 |
| 2025-06-06 | 11.04 | $43.00 | 271728 |
| 2025-06-05 | 11.44 | $42.85 | 239708 |
| 2025-06-04 | 11.94 | $42.72 | 184411 |
| 2025-06-03 | 12.43 | $42.69 | 218305 |
| 2025-06-02 | 12.82 | $42.26 | 148918 |
| 2025-05-30 | 13.22 | $42.88 | 279900 |
| 2025-05-29 | 13.90 | $43.14 | 147800 |
| 2025-05-28 | 14.55 | $42.93 | 143112 |
| 2025-05-27 | 15.18 | $43.77 | 159842 |
| 2025-05-23 | 15.78 | $42.54 | 180926 |
| 2025-05-22 | 16.37 | $43.09 | 152604 |
| 2025-05-21 | 17.17 | $43.76 | 161100 |
| 2025-05-20 | 17.72 | $45.02 | 108800 |
| 2025-05-19 | 17.65 | $45.34 | 157812 |
| 2025-05-16 | 17.58 | $45.40 | 224000 |
| 2025-05-15 | 17.49 | $45.10 | 202004 |
| 2025-05-14 | 17.33 | $45.36 | 132621 |
| 2025-05-13 | 16.99 | $46.08 | 182142 |
| 2025-05-12 | 16.43 | $45.51 | 293800 |
| 2025-05-09 | 16.00 | $43.39 | 202901 |
| 2025-05-08 | 16.23 | $43.23 | 214700 |
| 2025-05-07 | 16.48 | $41.69 | 239708 |
| 2025-05-06 | 17.28 | $41.67 | 249822 |
| 2025-05-05 | 17.96 | $42.05 | 283500 |
| 2025-05-02 | 18.79 | $41.90 | 158605 |
| 2025-05-01 | 19.60 | $40.65 | 218808 |
| 2025-04-30 | 19.96 | $40.37 | 243412 |
| 2025-04-29 | 20.12 | $40.47 | 193709 |
| 2025-04-28 | 20.42 | $40.10 | 218400 |
| 2025-04-25 | 20.64 | $40.23 | 197110 |
| 2025-04-24 | 20.71 | $40.13 | 266717 |
| 2025-04-23 | 20.77 | $39.07 | 314600 |
| 2025-04-22 | 20.88 | $38.40 | 416733 |
| 2025-04-21 | 20.22 | $37.39 | 283733 |
| 2025-04-17 | 19.31 | $38.50 | 342000 |
| 2025-04-16 | 18.56 | $38.67 | 304834 |
| 2025-04-15 | 17.83 | $39.68 | 271100 |
| 2025-04-14 | 17.43 | $40.05 | 308944 |
| 2025-04-11 | 17.02 | $39.99 | 331100 |
| 2025-04-10 | 16.33 | $39.33 | 318200 |
| 2025-04-09 | 15.59 | $40.70 | 589800 |
| 2025-04-08 | 14.82 | $37.47 | 576700 |
| 2025-04-07 | 13.86 | $38.69 | 680700 |
| 2025-04-04 | 13.03 | $39.67 | 513900 |
| 2025-04-03 | 12.45 | $42.45 | 314552 |
| 2025-04-02 | 12.77 | $46.07 | 326009 |
| 2025-04-01 | 12.58 | $46.15 | 318945 |
| 2025-03-31 | 12.39 | $44.86 | 537200 |
| 2025-03-28 | 12.68 | $44.80 | 218500 |
| 2025-03-27 | 12.84 | $46.22 | 402700 |
| 2025-03-26 | 12.52 | $45.51 | 381900 |
| 2025-03-25 | 12.17 | $47.02 | 693800 |
| 2025-03-24 | 11.79 | $43.38 | 528757 |
| 2025-03-21 | 11.87 | $42.25 | 820909 |
| 2025-03-20 | 11.54 | $43.34 | 301344 |
| 2025-03-19 | 11.78 | $43.55 | 538805 |
| 2025-03-18 | 11.92 | $43.02 | 302007 |
| 2025-03-17 | 11.88 | $43.81 | 301900 |
| 2025-03-14 | 12.19 | $43.96 | 273139 |
| 2025-03-13 | 12.46 | $42.54 | 247700 |
| 2025-03-12 | 12.74 | $44.05 | 277025 |
| 2025-03-11 | 13.00 | $44.95 | 386039 |
| 2025-03-10 | 12.99 | $45.08 | 428100 |
| 2025-03-07 | 12.93 | $45.76 | 242409 |
| 2025-03-06 | 12.86 | $45.02 | 395200 |
| 2025-03-05 | 13.12 | $44.07 | 311500 |
| 2025-03-04 | 13.72 | $43.86 | 344532 |
| 2025-03-03 | 14.43 | $44.75 | 375825 |
| 2025-02-28 | 14.75 | $46.27 | 484700 |
| 2025-02-27 | 14.63 | $45.33 | 307806 |
| 2025-02-26 | 14.82 | $45.42 | 410500 |
| 2025-02-25 | 14.82 | $46.22 | 518646 |
| 2025-02-24 | 14.74 | $45.27 | 587248 |
| 2025-02-21 | 15.24 | $45.46 | 504901 |
| 2025-02-20 | 15.66 | $46.72 | 308691 |
| 2025-02-19 | 15.12 | $47.26 | 266000 |
| 2025-02-18 | 14.63 | $46.98 | 260317 |
| 2025-02-14 | 14.21 | $46.14 | 265000 |
| 2025-02-13 | 14.09 | $45.30 | 239500 |
| 2025-02-12 | 14.50 | $44.69 | 338402 |
| 2025-02-11 | 14.93 | $45.82 | 200800 |
| 2025-02-10 | 15.06 | $45.60 | 184100 |
| 2025-02-07 | 15.12 | $45.44 | 227800 |
| 2025-02-06 | 15.29 | $45.73 | 433900 |
| 2025-02-05 | 15.48 | $45.65 | 176500 |
| 2025-02-04 | 15.57 | $45.30 | 199401 |
| 2025-02-03 | 15.87 | $45.28 | 381320 |
| 2025-01-31 | 16.19 | $45.19 | 458719 |
| 2025-01-30 | 16.64 | $44.91 | 316000 |
| 2025-01-29 | 17.28 | $43.51 | 215100 |
| 2025-01-28 | 18.16 | $43.77 | 180000 |
| 2025-01-27 | 18.79 | $43.67 | 301400 |
| 2025-01-24 | 19.58 | $44.16 | 266019 |
| 2025-01-23 | 20.51 | $44.73 | 264736 |
| 2025-01-22 | 21.33 | $45.01 | 254200 |
| 2025-01-21 | 21.96 | $45.32 | 340737 |
| 2025-01-17 | 22.63 | $44.28 | 228239 |
| 2025-01-16 | 23.67 | $43.45 | 269300 |
| 2025-01-15 | 24.41 | $42.51 | 285405 |
| 2025-01-14 | 25.06 | $42.43 | 481935 |
| 2025-01-13 | 25.29 | $41.66 | 279730 |
| 2025-01-10 | 25.05 | $40.94 | 386725 |
| 2025-01-08 | 24.50 | $41.20 | 396044 |
| 2025-01-07 | 23.92 | $40.83 | 355749 |
| 2025-01-06 | 23.13 | $41.09 | 381343 |
| 2025-01-03 | 22.37 | $40.82 | 303600 |
| 2025-01-02 | 21.15 | $40.26 | 232365 |
| 2024-12-31 | 19.91 | $41.09 | 303033 |
| 2024-12-30 | 18.78 | $41.39 | 263915 |
| 2024-12-27 | 17.55 | $41.38 | 274202 |
| 2024-12-26 | 16.37 | $42.17 | 244226 |
| 2024-12-24 | 15.35 | $42.39 | 112140 |
| 2024-12-23 | 14.30 | $42.41 | 475622 |
| 2024-12-20 | 13.23 | $44.16 | 1.6M |
| 2024-12-19 | 12.52 | $44.87 | 872900 |
| 2024-12-18 | 11.77 | $46.01 | 394989 |
| 2024-12-17 | 11.90 | $47.35 | 410800 |
| 2024-12-16 | 12.47 | $48.80 | 380921 |
| 2024-12-13 | 12.41 | $48.84 | 370600 |
| 2024-12-12 | 12.53 | $48.52 | 204000 |
| 2024-12-11 | 12.78 | $48.85 | 356139 |
| 2024-12-10 | 12.89 | $47.98 | 349600 |
| 2024-12-09 | 13.29 | $47.84 | 335100 |
| 2024-12-06 | 13.90 | $47.14 | 261900 |
| 2024-12-05 | 14.60 | $47.47 | 248100 |
| 2024-12-04 | 15.23 | $48.89 | 200800 |
| 2024-12-03 | 15.53 | $48.24 | 247400 |
| 2024-12-02 | 15.77 | $49.21 | 374220 |
| 2024-11-29 | 15.85 | $48.26 | 278932 |
| 2024-11-27 | 16.20 | $47.83 | 305700 |
| 2024-11-26 | 16.57 | $48.48 | 486018 |
| 2024-11-25 | 16.70 | $49.22 | 484826 |
| 2024-11-22 | 16.51 | $48.74 | 312600 |
| 2024-11-21 | 16.55 | $47.89 | 227429 |
| 2024-11-20 | 16.71 | $47.52 | 182700 |
| 2024-11-19 | 17.24 | $47.11 | 391900 |
| 2024-11-18 | 17.96 | $47.25 | 341300 |
| 2024-11-15 | 18.38 | $47.56 | 300200 |
| 2024-11-14 | 18.74 | $48.11 | 368600 |
| 2024-11-13 | 18.93 | $48.77 | 375408 |
| 2024-11-12 | 18.76 | $49.73 | 373100 |
| 2024-11-11 | 18.19 | $51.57 | 337949 |
| 2024-11-08 | 16.91 | $50.90 | 375516 |
| 2024-11-07 | 15.59 | $50.64 | 401336 |
| 2024-11-06 | 14.31 | $51.00 | 708905 |
| 2024-11-05 | 12.96 | $46.73 | 232010 |
| 2024-11-04 | 12.94 | $45.44 | 429600 |
| 2024-11-01 | 13.36 | $44.26 | 310600 |
| 2024-10-31 | 13.76 | $44.12 | 449400 |
| 2024-10-30 | 14.02 | $43.91 | 324000 |
| 2024-10-29 | 14.41 | $44.64 | 311113 |
| 2024-10-28 | 14.91 | $44.81 | 328200 |
| 2024-10-25 | 15.59 | $44.77 | 380110 |
| 2024-10-24 | 16.32 | $43.74 | 337034 |
| 2024-10-23 | 16.37 | $43.49 | 318405 |
| 2024-10-22 | 16.63 | $43.71 | 548088 |
| 2024-10-21 | 17.14 | $44.21 | 547814 |
| 2024-10-18 | 17.68 | $44.03 | 768412 |
| 2024-10-17 | 18.08 | $44.58 | 537432 |
| 2024-10-16 | 18.51 | $43.06 | 968500 |
| 2024-10-15 | 18.34 | $43.53 | 487336 |
| 2024-10-14 | 17.58 | $43.91 | 326000 |
| 2024-10-11 | 16.83 | $43.73 | 227515 |
| 2024-10-10 | 16.12 | $42.52 | 325300 |
| 2024-10-09 | 16.10 | $42.29 | 282100 |
| 2024-10-08 | 15.73 | $42.29 | 280847 |
| 2024-10-07 | 15.27 | $42.73 | 277400 |
| 2024-10-04 | 14.87 | $42.66 | 233100 |
| 2024-10-03 | 14.48 | $41.60 | 336500 |
| 2024-10-02 | 14.58 | $41.78 | 249530 |
| 2024-10-01 | 14.40 | $41.88 | 278800 |
| 2024-09-30 | 14.37 | $41.89 | 260133 |
| 2024-09-27 | 13.87 | $41.86 | 248242 |
| 2024-09-26 | 13.10 | $41.71 | 308000 |
| 2024-09-25 | 12.30 | $42.51 | 317400 |
| 2024-09-24 | 11.45 | $41.97 | 260634 |
| 2024-09-23 | 11.02 | $41.72 | 191312 |
| 2024-09-20 | 10.51 | $41.92 | 962413 |
| 2024-09-19 | 9.97 | $42.01 | 267713 |
| 2024-09-18 | 9.14 | $41.46 | 366700 |
| 2024-09-17 | 8.78 | $41.55 | 287600 |
| 2024-09-16 | 8.25 | $41.57 | 166800 |
| 2024-09-13 | 7.94 | $41.21 | 169936 |
| 2024-09-12 | 7.85 | $40.19 | 143800 |
| 2024-09-11 | 8.05 | $39.51 | 207100 |
| 2024-09-10 | 7.80 | $39.10 | 329023 |
| 2024-09-09 | 7.80 | $39.30 | 459438 |
| 2024-09-06 | 7.66 | $39.17 | 214300 |
| 2024-09-05 | 7.66 | $39.93 | 241446 |
| 2024-09-04 | 8.06 | $39.92 | 262826 |
| 2024-09-03 | 8.39 | $39.87 | 287935 |
| 2024-08-30 | 8.77 | $41.24 | 339141 |
| 2024-08-29 | 8.72 | $40.71 | 347047 |
| 2024-08-28 | 8.67 | $40.31 | 169242 |
| 2024-08-27 | 9.04 | $40.65 | 157700 |
| 2024-08-26 | 9.32 | $40.84 | 137000 |
| 2024-08-23 | 9.30 | $40.71 | 167900 |
| 2024-08-22 | 9.34 | $40.05 | 89800 |
| 2024-08-21 | 9.77 | $40.14 | 125034 |
| 2024-08-20 | 10.22 | $39.76 | 155900 |
| 2024-08-19 | 10.45 | $40.27 | 149446 |
| 2024-08-16 | 10.83 | $40.21 | 213408 |
| 2024-08-15 | 11.11 | $40.19 | 207251 |
| 2024-08-14 | 11.59 | $39.67 | 151544 |
| 2024-08-13 | 11.92 | $40.15 | 264700 |
| 2024-08-12 | 12.48 | $39.97 | 157700 |
| 2024-08-09 | 13.06 | $40.31 | 151342 |
| 2024-08-08 | 13.68 | $40.16 | 160400 |
| 2024-08-07 | 14.24 | $39.22 | 332345 |
| 2024-08-06 | 14.41 | $38.52 | 188904 |
| 2024-08-05 | 14.37 | $38.02 | 336600 |
| 2024-08-02 | 13.96 | $38.70 | 288410 |
| 2024-08-01 | 13.98 | $39.29 | 487300 |
| 2024-07-31 | 14.34 | $40.20 | 483910 |
| 2024-07-30 | 14.91 | $39.74 | 272600 |
| 2024-07-29 | 15.37 | $40.09 | 194634 |
| 2024-07-26 | 15.67 | $40.77 | 237848 |
| 2024-07-25 | 15.65 | $40.21 | 313700 |
| 2024-07-24 | 15.64 | $40.07 | 239942 |
| 2024-07-23 | 15.43 | $40.91 | 233700 |
| 2024-07-22 | 15.11 | $40.35 | 175911 |
| 2024-07-19 | 15.18 | $39.83 | 321618 |
| 2024-07-18 | 15.35 | $40.21 | 206100 |
| 2024-07-17 | 15.13 | $40.73 | 347919 |
| 2024-07-16 | 14.51 | $41.76 | 357230 |
| 2024-07-15 | 13.95 | $39.99 | 288609 |
| 2024-07-12 | 14.12 | $38.81 | 256700 |
| 2024-07-11 | 14.75 | $38.86 | 314541 |
| 2024-07-10 | 15.47 | $38.01 | 269900 |
| 2024-07-09 | 15.66 | $37.78 | 283707 |
| 2024-07-08 | 15.87 | $38.33 | 230509 |
| 2024-07-05 | 16.39 | $38.28 | 215726 |
| 2024-07-03 | 16.61 | $38.40 | 120200 |
| 2024-07-02 | 16.86 | $38.06 | 268329 |
| 2024-07-01 | 16.96 | $37.56 | 307442 |
| 2024-06-28 | 17.07 | $38.18 | 804117 |
| 2024-06-27 | 17.40 | $38.04 | 441821 |
| 2024-06-26 | 17.51 | $38.16 | 714200 |
| 2024-06-25 | 17.60 | $37.44 | 1.2M |
| 2024-06-24 | 17.63 | $38.60 | 1.0M |
| 2024-06-21 | 17.53 | $38.50 | 806043 |
| 2024-06-20 | 17.97 | $38.56 | 357349 |
| 2024-06-18 | 18.05 | $38.54 | 297055 |
| 2024-06-17 | 18.25 | $38.22 | 249160 |
| 2024-06-14 | 18.68 | $37.89 | 408900 |
| 2024-06-13 | 19.25 | $38.65 | 215700 |
| 2024-06-12 | 19.61 | $38.64 | 194920 |
| 2024-06-11 | 19.40 | $37.86 | 179936 |
| 2024-06-10 | 20.02 | $37.96 | 248201 |
| 2024-06-07 | 20.67 | $37.87 | 223900 |
| 2024-06-06 | 21.09 | $38.34 | 286100 |
| 2024-06-05 | 21.39 | $38.83 | 169321 |
| 2024-06-04 | 21.34 | $38.17 | 269129 |
| 2024-06-03 | 21.53 | $38.60 | 303600 |
| 2024-05-31 | 21.15 | $39.32 | 471200 |
| 2024-05-30 | 20.53 | $38.77 | 231010 |
| 2024-05-29 | 20.20 | $37.69 | 200500 |
| 2024-05-28 | 20.40 | $37.91 | 176022 |
| 2024-05-24 | 20.09 | $38.24 | 120200 |
| 2024-05-23 | 19.46 | $37.94 | 172516 |
| 2024-05-22 | 18.81 | $38.31 | 209400 |
| 2024-05-21 | 18.10 | $38.43 | 247600 |
| 2024-05-20 | 17.38 | $37.89 | 212600 |
| 2024-05-17 | 16.86 | $37.71 | 317200 |
| 2024-05-16 | 16.46 | $37.59 | 144200 |
| 2024-05-15 | 16.16 | $37.75 | 150823 |
| 2024-05-14 | 15.53 | $37.39 | 219030 |
| 2024-05-13 | 14.87 | $37.60 | 226800 |
| 2024-05-10 | 13.92 | $38.65 | 270400 |
| 2024-05-09 | 13.04 | $37.54 | 191800 |
| 2024-05-08 | 12.65 | $37.53 | 202138 |
| 2024-05-07 | 12.11 | $37.86 | 280919 |
| 2024-05-06 | 11.38 | $37.57 | 217000 |
| 2024-05-03 | 10.95 | $36.83 | 209500 |
| 2024-05-02 | 11.03 | $36.48 | 246700 |
| 2024-05-01 | 11.38 | $35.49 | 379600 |
| 2024-04-30 | 11.64 | $35.63 | 373100 |
| 2024-04-29 | 12.18 | $36.34 | 190400 |
| 2024-04-26 | 12.21 | $36.14 | 237100 |
| 2024-04-25 | 12.31 | $36.03 | 308336 |
| 2024-04-24 | 12.66 | $36.17 | 237200 |
| 2024-04-23 | 12.67 | $36.04 | 285113 |
| 2024-04-22 | 12.80 | $35.24 | 251924 |
| 2024-04-19 | 13.40 | $35.02 | 411200 |
| 2024-04-18 | 13.71 | $34.75 | 453912 |
| 2024-04-17 | 13.86 | $34.75 | 301000 |
| 2024-04-16 | 14.01 | $34.92 | 346100 |
| 2024-04-15 | 14.36 | $35.06 | 440100 |
| 2024-04-12 | 14.74 | $35.04 | 247933 |
| 2024-04-11 | 15.33 | $35.32 | 184133 |
| 2024-04-10 | 15.87 | $34.97 | 250249 |
| 2024-04-09 | 16.22 | $35.22 | 183645 |
| 2024-04-08 | 16.87 | $35.45 | 121700 |
| 2024-04-05 | 17.71 | $35.19 | 226300 |
| 2024-04-04 | 18.55 | $34.83 | 264403 |
| 2024-04-03 | 19.41 | $34.95 | 233013 |
| 2024-04-02 | 20.38 | $34.91 | 480642 |
| 2024-04-01 | 21.40 | $35.50 | 260140 |
| 2024-03-28 | 21.96 | $35.66 | 362711 |
| 2024-03-27 | 22.51 | $35.49 | 271003 |
| 2024-03-26 | 23.16 | $35.39 | 323000 |
| 2024-03-25 | 23.79 | $35.25 | 308822 |
| 2024-03-22 | 24.53 | $35.15 | 408606 |
| 2024-03-21 | 25.31 | $34.77 | 863302 |
| 2024-03-20 | 26.57 | $35.11 | 451410 |
| 2024-03-19 | 26.08 | $34.68 | 970024 |
| 2024-03-18 | 25.80 | $34.38 | 309900 |
| 2024-03-15 | 25.61 | $34.30 | 804900 |
| 2024-03-14 | 25.41 | $33.00 | 214923 |
| 2024-03-13 | 26.21 | $33.21 | 172200 |
| 2024-03-12 | 26.89 | $33.19 | 177900 |
| 2024-03-11 | 27.62 | $33.15 | 111000 |
| 2024-03-08 | 28.38 | $33.59 | 122914 |
| 2024-03-07 | 28.67 | $33.35 | 149441 |
| 2024-03-06 | 29.05 | $32.97 | 160508 |
| 2024-03-05 | 29.85 | $32.32 | 150828 |
| 2024-03-04 | 30.78 | $32.77 | 250152 |
| 2024-03-01 | 31.21 | $33.05 | 294533 |
| 2024-02-29 | 31.41 | $33.71 | 225666 |
| 2024-02-28 | 30.93 | $33.59 | 147000 |
| 2024-02-27 | 30.43 | $33.80 | 173938 |
| 2024-02-26 | 29.70 | $33.69 | 143300 |
| 2024-02-23 | 29.17 | $33.69 | 139400 |
| 2024-02-22 | 28.41 | $33.87 | 229200 |
| 2024-02-21 | 27.69 | $33.17 | 207811 |
| 2024-02-20 | 27.27 | $33.11 | 293044 |
| 2024-02-16 | 26.82 | $33.31 | 327500 |
| 2024-02-15 | 26.37 | $32.57 | 401007 |
| 2024-02-14 | 25.70 | $32.61 | 353600 |
| 2024-02-13 | 25.23 | $31.37 | 453824 |
| 2024-02-12 | 25.37 | $31.45 | 417826 |
| 2024-02-09 | 25.49 | $30.84 | 323708 |
| 2024-02-08 | 25.91 | $31.38 | 199912 |
| 2024-02-07 | 25.67 | $31.37 | 158500 |
| 2024-02-06 | 25.20 | $31.70 | 157200 |
| 2024-02-05 | 24.79 | $31.28 | 154335 |
| 2024-02-02 | 24.47 | $31.74 | 191201 |
| 2024-02-01 | 23.99 | $31.49 | 197943 |
| 2024-01-31 | 23.77 | $31.23 | 279100 |
| 2024-01-30 | 23.33 | $32.09 | 289500 |
| 2024-01-29 | 22.29 | $31.91 | 165100 |
| 2024-01-26 | 21.37 | $31.70 | 301997 |
| 2024-01-25 | 20.39 | $31.81 | 301226 |
| 2024-01-24 | 19.36 | $31.23 | 286712 |
| 2024-01-23 | 18.87 | $31.02 | 358400 |
| 2024-01-22 | 18.45 | $30.28 | 257400 |
| 2024-01-19 | 18.34 | $29.94 | 185833 |
| 2024-01-18 | 18.60 | $29.68 | 196394 |
| 2024-01-17 | 19.09 | $29.37 | 144800 |
| 2024-01-16 | 19.80 | $29.30 | 136830 |
| 2024-01-12 | 20.50 | $29.30 | 142432 |
| 2024-01-11 | 21.23 | $29.37 | 271300 |
| 2024-01-10 | 22.30 | $29.13 | 203011 |
| 2024-01-09 | 23.35 | $28.87 | 173513 |
| 2024-01-08 | 24.25 | $28.85 | 221000 |
| 2024-01-05 | 25.32 | $28.71 | 217757 |
| 2024-01-04 | 26.62 | $29.36 | 243206 |
| 2024-01-03 | 27.71 | $29.31 | 364000 |
| 2024-01-02 | 28.80 | $30.58 | 276113 |
| 2023-12-29 | 29.07 | $31.09 | 198531 |
| 2023-12-28 | 28.72 | $31.70 | 248100 |
| 2023-12-27 | 28.03 | $32.43 | 201400 |
| 2023-12-26 | 26.43 | $32.46 | 210328 |
| 2023-12-22 | 24.57 | $32.80 | 305200 |
| 2023-12-21 | 22.62 | $32.07 | 471701 |
| 2023-12-20 | 20.74 | $30.92 | 841028 |
| 2023-12-19 | 18.76 | $30.28 | 368900 |
| 2023-12-18 | 17.74 | $29.75 | 370400 |
| 2023-12-15 | 17.01 | $29.60 | 1.2M |
| 2023-12-14 | 16.40 | $29.48 | 343643 |
| 2023-12-13 | 15.76 | $29.05 | 385400 |
| 2023-12-12 | 15.56 | $28.41 | 380800 |
| 2023-12-11 | 15.56 | $28.58 | 263200 |
| 2023-12-08 | 15.30 | $28.48 | 216441 |
| 2023-12-07 | 15.05 | $28.57 | 316507 |
| 2023-12-06 | 14.70 | $28.63 | 382503 |
| 2023-12-05 | 14.16 | $28.70 | 418026 |
| 2023-12-04 | 13.73 | $29.00 | 382100 |
| 2023-12-01 | 13.35 | $28.15 | 276649 |
| 2023-11-30 | 13.56 | $27.30 | 387000 |
| 2023-11-29 | 13.96 | $27.25 | 325600 |
| 2023-11-28 | 14.43 | $27.08 | 219012 |
| 2023-11-27 | 14.93 | $27.82 | 573000 |
| 2023-11-24 | 15.54 | $27.96 | 79309 |
| 2023-11-22 | 15.80 | $27.85 | 141245 |
| 2023-11-21 | 16.07 | $27.78 | 183500 |
| 2023-11-20 | 16.40 | $28.23 | 203403 |
| 2023-11-17 | 16.26 | $28.40 | 632600 |
| 2023-11-16 | 16.13 | $28.31 | 291545 |
| 2023-11-15 | 15.98 | $28.63 | 614648 |
| 2023-11-14 | 15.33 | $29.14 | 547700 |
| 2023-11-13 | 14.72 | $28.40 | 316041 |
| 2023-11-10 | 14.48 | $28.03 | 365800 |
| 2023-11-09 | 14.43 | $27.97 | 265100 |
| 2023-11-08 | 14.47 | $27.91 | 197600 |
| 2023-11-07 | 14.48 | $27.99 | 280400 |
| 2023-11-06 | 14.67 | $27.99 | 275000 |
| 2023-11-03 | 14.86 | $28.06 | 433900 |
| 2023-11-02 | 14.72 | $28.18 | 692500 |
| 2023-11-01 | 14.51 | $28.25 | 267709 |
| 2023-10-31 | 14.63 | $28.30 | 347900 |
| 2023-10-30 | 14.66 | $28.51 | 227500 |
| 2023-10-27 | 14.32 | $28.43 | 261847 |
| 2023-10-26 | 13.97 | $28.90 | 486751 |
| 2023-10-25 | 13.42 | $28.84 | 971200 |
| 2023-10-24 | 12.96 | $28.25 | 302100 |
| 2023-10-23 | 12.51 | $28.28 | 443047 |
| 2023-10-20 | 12.14 | $28.12 | 399019 |
| 2023-10-19 | 11.76 | $28.75 | 611500 |
| 2023-10-18 | 11.10 | $29.00 | 863400 |
| 2023-10-17 | 10.04 | $29.75 | 1.1M |
| 2023-10-16 | 8.93 | $25.99 | 237594 |
| 2023-10-13 | 8.51 | $25.90 | 299400 |
| 2023-10-12 | 8.20 | $26.34 | 314019 |
| 2023-10-11 | 7.86 | $27.09 | 284000 |
| 2023-10-10 | 8.25 | $26.71 | 936300 |
| 2023-10-09 | 8.66 | $26.76 | 334300 |
| 2023-10-06 | 8.85 | $26.56 | 436019 |
| 2023-10-05 | 9.07 | $27.15 | 274815 |
| 2023-10-04 | 9.17 | $27.34 | 316407 |
| 2023-10-03 | 9.47 | $26.70 | 205529 |
| 2023-10-02 | 9.95 | $26.78 | 253810 |
| 2023-09-29 | 10.26 | $26.43 | 246215 |
| 2023-09-28 | 10.78 | $27.01 | 306926 |
| 2023-09-27 | 10.90 | $26.97 | 168600 |
| 2023-09-26 | 11.32 | $26.05 | 232438 |
| 2023-09-25 | 11.56 | $26.57 | 167032 |
| 2023-09-22 | 11.88 | $26.21 | 181500 |
| 2023-09-21 | 12.33 | $26.34 | 144525 |
| 2023-09-20 | 12.66 | $26.49 | 159435 |
| 2023-09-19 | 13.20 | $26.93 | 192500 |
| 2023-09-18 | 13.42 | $27.08 | 201700 |
| 2023-09-15 | 13.41 | $27.24 | 1.4M |
| 2023-09-14 | 13.33 | $28.21 | 350839 |
| 2023-09-13 | 13.17 | $27.22 | 1.5M |
| 2023-09-12 | 13.61 | $27.27 | 370500 |
| 2023-09-11 | 14.20 | $27.10 | 257617 |
| 2023-09-08 | 14.81 | $26.55 | 298139 |
| 2023-09-07 | 14.92 | $25.99 | 323039 |
| 2023-09-06 | 14.41 | $25.82 | 245400 |
| 2023-09-05 | 13.73 | $25.26 | 243900 |
| 2023-09-01 | 13.01 | $26.35 | 237837 |
| 2023-08-31 | 13.68 | $26.20 | 289200 |
| 2023-08-30 | 14.39 | $26.97 | 158800 |
| 2023-08-29 | 14.86 | $26.47 | 158900 |
| 2023-08-28 | 15.28 | $26.23 | 169921 |
| 2023-08-25 | 15.58 | $26.25 | 166000 |
| 2023-08-24 | 15.88 | $25.85 | 196834 |
| 2023-08-23 | 15.78 | $25.64 | 534132 |
| 2023-08-22 | 15.73 | $25.62 | 180407 |
| 2023-08-21 | 15.28 | $25.52 | 214500 |
| 2023-08-18 | 14.81 | $25.76 | 345711 |
| 2023-08-17 | 14.31 | $25.43 | 191700 |
| 2023-08-16 | 13.86 | $26.04 | 199020 |
| 2023-08-15 | 13.88 | $26.23 | 161043 |
| 2023-08-14 | 14.00 | $26.35 | 192700 |
| 2023-08-11 | 14.13 | $26.48 | 192226 |
| 2023-08-10 | 14.48 | $26.46 | 280945 |
| 2023-08-09 | 14.90 | $26.97 | 146323 |
| 2023-08-08 | 15.67 | $27.04 | 204401 |
| 2023-08-07 | 16.48 | $27.28 | 180232 |
| 2023-08-04 | 16.93 | $27.27 | 190900 |
| 2023-08-03 | 17.52 | $27.02 | 133000 |
| 2023-08-02 | 18.08 | $27.45 | 188800 |
| 2023-08-01 | 18.30 | $27.73 | 394023 |
| 2023-07-31 | 18.54 | $27.48 | 305900 |
| 2023-07-28 | 18.97 | $26.80 | 222500 |
| 2023-07-27 | 19.82 | $26.58 | 306600 |
| 2023-07-26 | 20.72 | $27.10 | 159000 |
| 2023-07-25 | 21.10 | $27.19 | 164410 |
| 2023-07-24 | 21.52 | $27.46 | 171622 |
| 2023-07-21 | 21.13 | $27.50 | 192924 |
| 2023-07-20 | 20.67 | $28.11 | 227419 |
| 2023-07-19 | 20.33 | $27.85 | 236300 |
| 2023-07-18 | 20.13 | $27.41 | 186126 |
| 2023-07-17 | 20.01 | $27.42 | 217400 |
| 2023-07-14 | 20.06 | $26.83 | 217700 |
| 2023-07-13 | 20.49 | $26.89 | 309717 |
| 2023-07-12 | 20.57 | $26.95 | 266600 |
| 2023-07-11 | 20.52 | $26.93 | 294000 |
| 2023-07-10 | 20.69 | $26.67 | 302046 |
| 2023-07-07 | 21.06 | $26.29 | 391500 |
| 2023-07-06 | 21.50 | $26.38 | 366243 |
| 2023-07-05 | 22.09 | $26.37 | 332300 |
| 2023-07-03 | 22.61 | $26.82 | 281124 |
| 2023-06-30 | 22.66 | $27.00 | 566466 |
| 2023-06-29 | 22.49 | $27.12 | 551248 |
| 2023-06-28 | 22.66 | $26.75 | 243900 |
| 2023-06-27 | 23.06 | $26.67 | 339800 |
| 2023-06-26 | 23.47 | $26.49 | 432308 |
| 2023-06-23 | 24.06 | $25.72 | 769500 |
| 2023-06-22 | 24.68 | $27.98 | 549218 |
| 2023-06-21 | 23.88 | $27.21 | 270355 |
| 2023-06-20 | 23.77 | $27.48 | 208900 |
| 2023-06-16 | 23.55 | $27.42 | 640618 |
| 2023-06-15 | 23.53 | $27.16 | 242848 |
| 2023-06-14 | 23.70 | $26.90 | 271800 |
| 2023-06-13 | 23.73 | $27.22 | 337600 |
| 2023-06-12 | 23.57 | $27.68 | 185400 |
| 2023-06-09 | 22.98 | $27.58 | 133800 |
| 2023-06-08 | 22.49 | $27.78 | 172113 |
| 2023-06-07 | 21.66 | $27.98 | 290124 |
| 2023-06-06 | 20.79 | $27.21 | 204400 |
| 2023-06-05 | 20.36 | $26.31 | 229657 |
| 2023-06-02 | 20.10 | $27.17 | 238149 |
| 2023-06-01 | 19.79 | $25.52 | 189113 |
| 2023-05-31 | 20.48 | $25.42 | 241622 |
| 2023-05-30 | 21.16 | $26.16 | 174907 |
| 2023-05-26 | 21.27 | $26.10 | 144248 |
| 2023-05-25 | 21.53 | $25.86 | 184914 |
| 2023-05-24 | 22.11 | $25.43 | 192600 |
| 2023-05-23 | 22.81 | $25.54 | 262939 |
| 2023-05-22 | 23.55 | $25.49 | 260248 |
| 2023-05-19 | 24.11 | $25.54 | 175912 |
| 2023-05-18 | 24.88 | $25.47 | 221331 |
| 2023-05-17 | 25.92 | $25.21 | 261738 |
| 2023-05-16 | 27.12 | $24.42 | 230307 |
| 2023-05-15 | 28.01 | $24.47 | 232724 |
| 2023-05-12 | 29.03 | $24.10 | 246651 |
| 2023-05-11 | 29.42 | $23.66 | 366604 |
| 2023-05-10 | 29.40 | $23.69 | 362400 |
| 2023-05-09 | 29.37 | $23.68 | 255000 |
| 2023-05-08 | 29.35 | $23.66 | 216600 |
| 2023-05-05 | 29.42 | $23.69 | 364722 |
| 2023-05-04 | 29.06 | $23.13 | 344800 |
| 2023-05-03 | 28.68 | $23.66 | 263838 |
| 2023-05-02 | 28.61 | $23.55 | 214100 |
| 2023-05-01 | 28.28 | $23.88 | 94723 |
| 2023-04-28 | 28.18 | $23.76 | 268800 |
| 2023-04-27 | 27.94 | $23.94 | 174500 |
| 2023-04-26 | 27.60 | $23.39 | 175000 |
| 2023-04-25 | 27.24 | $24.30 | 229313 |
| 2023-04-24 | 27.39 | $25.04 | 164223 |
| 2023-04-21 | 27.95 | $24.84 | 194546 |
| 2023-04-20 | 28.31 | $24.77 | 231000 |
| 2023-04-19 | 28.48 | $24.70 | 205237 |
| 2023-04-18 | 28.75 | $24.82 | 249720 |
| 2023-04-17 | 28.96 | $24.44 | 152800 |
| 2023-04-14 | 28.68 | $24.07 | 144610 |
| 2023-04-13 | 28.39 | $24.16 | 170544 |
| 2023-04-12 | 27.71 | $24.01 | 124830 |
| 2023-04-11 | 27.07 | $23.98 | 284600 |
| 2023-04-10 | 26.40 | $24.21 | 368836 |
| 2023-04-06 | 25.58 | $23.86 | 238200 |
| 2023-04-05 | 24.66 | $24.36 | 260800 |
| 2023-04-04 | 23.86 | $25.17 | 475637 |
| 2023-04-03 | 23.21 | $25.48 | 246208 |
| 2023-03-31 | 22.68 | $25.50 | 464600 |
| 2023-03-30 | 21.90 | $24.89 | 300334 |
| 2023-03-29 | 21.07 | $25.78 | 205300 |
| 2023-03-28 | 20.59 | $26.33 | 341712 |
| 2023-03-27 | 20.00 | $26.17 | 268241 |
| 2023-03-24 | 19.52 | $26.22 | 274610 |
| 2023-03-23 | 18.86 | $26.40 | 518500 |
| 2023-03-22 | 18.18 | $25.93 | 1.6M |
| 2023-03-21 | 17.45 | $27.69 | 404825 |
| 2023-03-20 | 17.50 | $27.36 | 239742 |
| 2023-03-17 | 17.89 | $26.80 | 1.0M |
| 2023-03-16 | 18.35 | $27.67 | 401400 |
| 2023-03-15 | 18.82 | $26.92 | 509000 |
| 2023-03-14 | 19.46 | $28.10 | 425800 |
| 2023-03-13 | 19.43 | $27.15 | 417100 |
| 2023-03-10 | 20.26 | $27.10 | 915942 |
| 2023-03-09 | 20.93 | $27.60 | 542100 |
| 2023-03-08 | 20.79 | $27.86 | 309700 |
| 2023-03-07 | 20.63 | $27.70 | 374200 |
| 2023-03-06 | 20.51 | $27.72 | 481909 |
| 2023-03-03 | 20.38 | $28.46 | 181831 |
| 2023-03-02 | 19.46 | $28.29 | 505902 |
| 2023-03-01 | 18.66 | $27.43 | 273303 |
| 2023-02-28 | 18.29 | $26.93 | 349827 |
| 2023-02-27 | 18.34 | $26.77 | 170718 |
| 2023-02-24 | 18.40 | $26.73 | 174600 |
| 2023-02-23 | 18.72 | $26.75 | 184100 |
| 2023-02-22 | 18.73 | $26.83 | 475217 |
| 2023-02-21 | 18.82 | $26.52 | 285000 |
| 2023-02-17 | 19.03 | $27.02 | 235600 |
| 2023-02-16 | 19.07 | $26.57 | 227816 |
| 2023-02-15 | 19.44 | $26.32 | 560248 |
| 2023-02-14 | 20.09 | $26.39 | 383700 |
| 2023-02-13 | 20.33 | $26.94 | 177343 |
| 2023-02-10 | 20.29 | $26.77 | 321238 |
| 2023-02-09 | 20.30 | $26.56 | 221800 |
| 2023-02-08 | 20.21 | $27.01 | 283000 |
| 2023-02-07 | 19.84 | $27.14 | 360439 |
| 2023-02-06 | 19.34 | $27.48 | 299037 |
| 2023-02-03 | 18.63 | $27.60 | 301600 |
| 2023-02-02 | 17.45 | $27.40 | 203831 |
| 2023-02-01 | 16.42 | $26.88 | 293600 |
| 2023-01-31 | 15.49 | $26.54 | 396745 |
| 2023-01-30 | 14.89 | $25.73 | 167200 |
| 2023-01-27 | 14.54 | $25.86 | 165900 |
| 2023-01-26 | 14.28 | $25.35 | 186018 |
| 2023-01-25 | 14.37 | $25.12 | 282300 |
| 2023-01-24 | 14.85 | $24.78 | 229225 |
| 2023-01-23 | 15.61 | $24.13 | 186748 |
| 2023-01-20 | 16.07 | $24.13 | 363125 |
| 2023-01-19 | 16.60 | $24.38 | 223301 |
| 2023-01-18 | 17.40 | $24.65 | 201000 |
| 2023-01-17 | 18.13 | $25.10 | 169930 |
| 2023-01-13 | 18.36 | $25.40 | 180204 |
| 2023-01-12 | 18.59 | $25.43 | 282226 |
| 2023-01-11 | 18.57 | $25.57 | 171727 |
| 2023-01-10 | 18.70 | $25.22 | 245400 |
| 2023-01-09 | 19.14 | $25.09 | 206500 |
| 2023-01-06 | 19.45 | $25.43 | 248046 |
| 2023-01-05 | 19.31 | $25.33 | 245838 |
| 2023-01-04 | 19.48 | $25.50 | 301638 |
| 2023-01-03 | 19.49 | $25.33 | 236400 |
| 2022-12-30 | 19.54 | $25.45 | 184300 |
| 2022-12-29 | 19.27 | $25.62 | 240200 |
| 2022-12-28 | 18.99 | $25.18 | 213715 |
| 2022-12-27 | 18.55 | $25.74 | 263635 |
| 2022-12-23 | 18.09 | $25.28 | 257900 |
| 2022-12-22 | 17.82 | $25.26 | 438300 |
| 2022-12-21 | 17.53 | $25.09 | 689442 |
| 2022-12-20 | 17.23 | $23.95 | 272500 |
| 2022-12-19 | 17.68 | $23.80 | 444700 |
| 2022-12-16 | 18.15 | $23.26 | 1.3M |
| 2022-12-15 | 18.80 | $23.51 | 382009 |
| 2022-12-14 | 19.74 | $23.73 | 345300 |
| 2022-12-13 | 20.65 | $23.73 | 359528 |
| 2022-12-12 | 21.51 | $23.77 | 324100 |
| 2022-12-09 | 22.26 | $23.23 | 243400 |
| 2022-12-08 | 22.74 | $23.41 | 239500 |
| 2022-12-07 | 23.43 | $23.60 | 325245 |
| 2022-12-06 | 24.36 | $24.33 | 176800 |
| 2022-12-05 | 25.48 | $24.45 | 231800 |
| 2022-12-02 | 26.53 | $25.12 | 221200 |
| 2022-12-01 | 27.23 | $24.97 | 239423 |
| 2022-11-30 | 27.82 | $25.04 | 385900 |
| 2022-11-29 | 28.61 | $24.14 | 192325 |
| 2022-11-28 | 29.97 | $24.35 | 213100 |
| 2022-11-25 | 31.30 | $24.76 | 106900 |
| 2022-11-23 | 32.24 | $24.76 | 179700 |
| 2022-11-22 | 33.23 | $24.97 | 328900 |
| 2022-11-21 | 34.16 | $24.86 | 249800 |
| 2022-11-18 | 35.13 | $24.87 | 309900 |
| 2022-11-17 | 36.11 | $25.06 | 231800 |
| 2022-11-16 | 37.31 | $25.01 | 387400 |
| 2022-11-15 | 38.28 | $25.24 | 628144 |
| 2022-11-14 | 38.98 | $25.69 | 496012 |
| 2022-11-11 | 39.31 | $26.11 | 314507 |
| 2022-11-10 | 39.28 | $26.95 | 372821 |
| 2022-11-09 | 38.44 | $26.31 | 244522 |
| 2022-11-08 | 37.83 | $26.51 | 242335 |
| 2022-11-07 | 37.18 | $26.07 | 309100 |
| 2022-11-04 | 36.46 | $26.53 | 330900 |
| 2022-11-03 | 35.76 | $25.99 | 450200 |
| 2022-11-02 | 35.12 | $25.45 | 401946 |
| 2022-11-01 | 34.27 | $25.62 | 449037 |
| 2022-10-31 | 33.46 | $25.41 | 446900 |
| 2022-10-28 | 32.74 | $25.18 | 514500 |
| 2022-10-27 | 31.97 | $24.96 | 563222 |
| 2022-10-26 | 31.17 | $25.69 | 740000 |
| 2022-10-25 | 29.81 | $25.58 | 613700 |
| 2022-10-24 | 28.52 | $24.70 | 502906 |
| 2022-10-21 | 27.43 | $24.19 | 479204 |
| 2022-10-20 | 26.42 | $23.24 | 441044 |
| 2022-10-19 | 25.61 | $23.58 | 461400 |
| 2022-10-18 | 24.79 | $22.60 | 676936 |
| 2022-10-17 | 24.09 | $21.98 | 372311 |
| 2022-10-14 | 23.75 | $21.52 | 387000 |
| 2022-10-13 | 23.66 | $21.43 | 627002 |
| 2022-10-12 | 23.62 | $20.84 | 476849 |
| 2022-10-11 | 23.93 | $20.78 | 714007 |
| 2022-10-10 | 24.30 | $20.30 | 295629 |
| 2022-10-07 | 24.96 | $20.15 | 505500 |
| 2022-10-06 | 25.66 | $20.77 | 503532 |
| 2022-10-05 | 25.82 | $20.73 | 841139 |
| 2022-10-04 | 26.04 | $19.82 | 1.4M |
| 2022-10-03 | 26.86 | $18.06 | 3.0M |
| 2022-09-30 | 27.78 | $17.83 | 1.8M |
| 2022-09-29 | 28.59 | $17.97 | 1.8M |
| 2022-09-28 | 29.44 | $16.79 | 311300 |
| 2022-09-27 | 28.85 | $16.31 | 264500 |
| 2022-09-26 | 27.72 | $16.37 | 351800 |
| 2022-09-23 | 26.58 | $16.36 | 285846 |
| 2022-09-22 | 25.38 | $16.81 | 267932 |
| 2022-09-21 | 24.40 | $16.97 | 579000 |
| 2022-09-20 | 23.47 | $17.30 | 871045 |
| 2022-09-19 | 22.56 | $17.60 | 1.3M |
| 2022-09-16 | 21.73 | $17.37 | 1.5M |
| 2022-09-15 | 20.53 | $17.70 | 754021 |
| 2022-09-14 | 19.56 | $18.05 | 549000 |
| 2022-09-13 | 18.72 | $18.46 | 544525 |
| 2022-09-12 | 18.14 | $19.31 | 1.1M |
| 2022-09-09 | 18.23 | $19.40 | 231643 |
| 2022-09-08 | 18.38 | $19.21 | 172248 |
| 2022-09-07 | 18.31 | $19.05 | 183549 |
| 2022-09-06 | 17.92 | $18.71 | 233620 |
| 2022-09-02 | 17.18 | $18.73 | 293345 |
| 2022-09-01 | 16.50 | $19.22 | 242500 |
| 2022-08-31 | 16.05 | $19.40 | 267900 |
| 2022-08-30 | 15.88 | $19.75 | 173733 |
| 2022-08-29 | 15.79 | $20.17 | 125336 |
| 2022-08-26 | 16.24 | $20.53 | 178500 |
| 2022-08-25 | 17.02 | $21.43 | 126213 |
| 2022-08-24 | 17.31 | $21.11 | 118704 |
| 2022-08-23 | 17.81 | $21.05 | 119515 |
| 2022-08-22 | 18.24 | $21.06 | 143601 |
| 2022-08-19 | 18.58 | $21.76 | 158500 |
| 2022-08-18 | 18.20 | $22.19 | 128600 |
| 2022-08-17 | 17.41 | $22.11 | 175800 |
| 2022-08-16 | 16.35 | $22.44 | 175500 |
| 2022-08-15 | 15.22 | $22.07 | 160800 |
| 2022-08-12 | 14.22 | $22.07 | 153136 |
| 2022-08-11 | 13.21 | $21.67 | 160000 |
| 2022-08-10 | 12.27 | $21.28 | 194400 |
| 2022-08-09 | 11.68 | $20.57 | 220700 |
| 2022-08-08 | 11.62 | $20.74 | 150700 |
| 2022-08-05 | 11.30 | $20.72 | 107900 |
| 2022-08-04 | 11.17 | $20.66 | 121600 |
| 2022-08-03 | 10.92 | $20.45 | 219931 |
| 2022-08-02 | 10.85 | $20.33 | 240500 |
| 2022-08-01 | 10.69 | $20.38 | 389034 |
| 2022-07-29 | 10.53 | $20.30 | 228906 |
| 2022-07-28 | 10.36 | $20.25 | 374100 |
| 2022-07-27 | 10.19 | $20.13 | 166010 |
| 2022-07-26 | 10.15 | $19.55 | 164708 |
| 2022-07-25 | 10.54 | $19.68 | 320838 |
| 2022-07-22 | 10.88 | $19.48 | 183829 |
| 2022-07-21 | 11.25 | $19.77 | 168400 |
| 2022-07-20 | 11.56 | $19.73 | 399500 |
| 2022-07-19 | 11.73 | $19.61 | 511924 |
| 2022-07-18 | 12.09 | $18.77 | 370130 |
| 2022-07-15 | 12.59 | $18.41 | 384400 |
| 2022-07-14 | 12.68 | $18.26 | 701105 |
| 2022-07-13 | 12.57 | $18.46 | 301200 |
| 2022-07-12 | 12.74 | $18.79 | 304901 |
| 2022-07-11 | 13.07 | $18.84 | 322600 |
| 2022-07-08 | 13.28 | $19.17 | 417500 |
| 2022-07-07 | 13.72 | $19.38 | 268800 |
| 2022-07-06 | 14.30 | $19.19 | 268543 |
| 2022-07-05 | 14.43 | $18.97 | 728909 |
| 2022-07-01 | 14.35 | $18.60 | 423611 |
| 2022-06-30 | 14.35 | $19.02 | 634405 |
| 2022-06-29 | 14.34 | $18.66 | 557020 |
| 2022-06-28 | 13.84 | $18.50 | 843200 |
| 2022-06-27 | 13.30 | $19.77 | 195900 |
| 2022-06-24 | 13.98 | $19.42 | 594300 |
| 2022-06-23 | 14.45 | $19.08 | 243740 |
| 2022-06-22 | 14.58 | $18.90 | 537100 |
| 2022-06-21 | 14.68 | $17.98 | 203100 |
| 2022-06-17 | 13.86 | $17.96 | 354547 |
| 2022-06-16 | 12.83 | $18.12 | 252200 |
| 2022-06-15 | 11.90 | $19.25 | 189017 |
| 2022-06-14 | 11.51 | $19.45 | 214038 |
| 2022-06-13 | 11.32 | $19.40 | 262430 |
| 2022-06-10 | 11.14 | $19.99 | 197200 |
| 2022-06-09 | 11.55 | $20.52 | 157500 |
| 2022-06-08 | 11.87 | $20.83 | 173700 |
| 2022-06-07 | 11.95 | $20.99 | 244636 |
| 2022-06-06 | 12.14 | $20.64 | 276814 |
| 2022-06-03 | 12.60 | $20.09 | 282200 |
| 2022-06-02 | 12.87 | $20.03 | 460800 |
| 2022-06-01 | 13.08 | $19.04 | 516500 |
| 2022-05-31 | 12.69 | $19.52 | 438502 |
| 2022-05-27 | 12.69 | $20.32 | 922600 |
| 2022-05-26 | 13.17 | $20.20 | 461600 |
| 2022-05-25 | 13.75 | $20.02 | 417731 |
| 2022-05-24 | 14.44 | $20.24 | 271148 |
| 2022-05-23 | 15.07 | $20.01 | 396613 |
| 2022-05-20 | 15.70 | $20.16 | 209508 |
| 2022-05-19 | 16.36 | $20.52 | 233900 |
| 2022-05-18 | 16.70 | $20.71 | 312800 |
| 2022-05-17 | 16.58 | $21.10 | 234900 |
| 2022-05-16 | 16.49 | $20.15 | 237300 |
| 2022-05-13 | 17.07 | $20.18 | 190200 |
| 2022-05-12 | 17.47 | $20.25 | 327447 |
| 2022-05-11 | 18.14 | $19.89 | 297100 |
| 2022-05-10 | 18.83 | $20.01 | 295240 |
| 2022-05-09 | 19.65 | $20.10 | 316400 |
| 2022-05-06 | 20.22 | $20.15 | 317948 |
| 2022-05-05 | 20.71 | $20.67 | 257300 |
| 2022-05-04 | 20.72 | $21.52 | 176508 |
| 2022-05-03 | 20.52 | $20.48 | 189110 |
| 2022-05-02 | 21.12 | $20.29 | 271800 |
| 2022-04-29 | 21.86 | $20.08 | 205710 |
| 2022-04-28 | 22.64 | $20.47 | 226300 |
| 2022-04-27 | 23.25 | $20.20 | 326700 |
| 2022-04-26 | 24.16 | $20.10 | 362300 |
| 2022-04-25 | 25.10 | $20.67 | 365300 |
| 2022-04-22 | 26.09 | $20.70 | 284600 |
| 2022-04-21 | 26.45 | $21.14 | 285900 |
| 2022-04-20 | 26.33 | $21.32 | 310432 |
| 2022-04-19 | 26.32 | $20.94 | 314540 |
| 2022-04-18 | 26.71 | $20.48 | 344622 |
| 2022-04-14 | 27.42 | $20.30 | 192205 |
| 2022-04-13 | 28.17 | $20.67 | 314900 |
| 2022-04-12 | 28.73 | $20.63 | 389700 |
| 2022-04-11 | 29.23 | $20.64 | 292741 |
| 2022-04-08 | 29.96 | $20.29 | 445602 |
| 2022-04-07 | 30.73 | $21.07 | 275749 |
| 2022-04-06 | 31.00 | $20.79 | 374000 |
| 2022-04-05 | 31.47 | $20.90 | 256806 |
| 2022-04-04 | 31.64 | $21.52 | 239049 |
| 2022-04-01 | 31.44 | $21.43 | 387600 |
| 2022-03-31 | 31.17 | $21.89 | 320700 |
| 2022-03-30 | 30.59 | $21.62 | 815400 |
| 2022-03-29 | 29.80 | $22.53 | 316117 |
| 2022-03-28 | 28.52 | $21.86 | 371503 |
| 2022-03-25 | 27.40 | $21.94 | 352100 |
| 2022-03-24 | 26.25 | $21.41 | 319317 |
| 2022-03-23 | 25.23 | $21.09 | 642312 |
| 2022-03-22 | 24.16 | $20.14 | 344822 |
| 2022-03-21 | 24.36 | $20.00 | 339314 |
| 2022-03-18 | 24.62 | $20.08 | 362900 |
| 2022-03-17 | 25.05 | $19.80 | 133300 |
| 2022-03-16 | 25.78 | $19.52 | 226800 |
| 2022-03-15 | 26.55 | $19.61 | 233233 |
| 2022-03-14 | 27.14 | $19.31 | 306300 |
| 2022-03-11 | 27.84 | $19.40 | 233035 |
| 2022-03-10 | 28.41 | $19.39 | 227800 |
| 2022-03-09 | 29.41 | $19.39 | 220600 |
| 2022-03-08 | 30.45 | $18.85 | 232400 |
| 2022-03-07 | 32.00 | $18.45 | 284500 |
| 2022-03-04 | 33.47 | $18.15 | 163400 |
| 2022-03-03 | 34.31 | $17.85 | 149713 |
| 2022-03-02 | 34.79 | $17.57 | 193221 |
| 2022-03-01 | 34.93 | $16.95 | 238748 |
| 2022-02-28 | 34.75 | $17.25 | 224700 |
| 2022-02-25 | 34.74 | $17.11 | 112625 |
| 2022-02-24 | 34.71 | $16.85 | 148503 |
| 2022-02-23 | 34.18 | $16.66 | 104720 |
| 2022-02-22 | 33.83 | $16.96 | 164820 |
| 2022-02-18 | 33.62 | $17.31 | 169400 |
| 2022-02-17 | 33.42 | $17.25 | 100303 |
| 2022-02-16 | 33.41 | $17.59 | 129537 |
| 2022-02-15 | 33.51 | $17.53 | 173300 |
| 2022-02-14 | 33.62 | $17.04 | 211235 |
| 2022-02-11 | 33.15 | $17.02 | 177400 |
| 2022-02-10 | 32.65 | $17.27 | 224144 |
| 2022-02-09 | 32.39 | $18.00 | 187223 |
| 2022-02-08 | 32.36 | $17.75 | 127600 |
| 2022-02-07 | 32.01 | $17.39 | 179200 |
| 2022-02-04 | 31.35 | $17.33 | 188412 |
| 2022-02-03 | 30.59 | $17.36 | 163703 |
| 2022-02-02 | 29.94 | $17.64 | 199200 |
| 2022-02-01 | 29.25 | $17.80 | 193211 |
| 2022-01-31 | 28.61 | $17.85 | 245527 |
| 2022-01-28 | 27.76 | $17.43 | 201849 |
| 2022-01-27 | 26.43 | $17.39 | 194403 |
| 2022-01-26 | 25.15 | $17.93 | 157412 |
| 2022-01-25 | 24.06 | $18.55 | 181900 |
| 2022-01-24 | 23.04 | $19.05 | 296512 |
| 2022-01-21 | 21.96 | $18.30 | 211900 |
| 2022-01-20 | 20.93 | $18.30 | 153823 |
| 2022-01-19 | 19.89 | $19.08 | 155403 |
| 2022-01-18 | 19.20 | $19.79 | 225232 |
| 2022-01-14 | 18.90 | $20.16 | 132100 |
| 2022-01-13 | 18.74 | $20.25 | 105000 |
| 2022-01-12 | 18.74 | $20.09 | 160225 |
| 2022-01-11 | 18.74 | $20.29 | 148724 |
| 2022-01-10 | 18.60 | $20.06 | 194017 |
| 2022-01-07 | 18.53 | $20.39 | 197600 |
| 2022-01-06 | 18.57 | $20.07 | 186500 |
| 2022-01-05 | 18.42 | $20.02 | 210400 |
| 2022-01-04 | 18.26 | $20.92 | 184309 |
| 2022-01-03 | 18.66 | $20.72 | 187400 |
| 2021-12-31 | 18.76 | $20.28 | 127430 |
| 2021-12-30 | 18.40 | $20.34 | 135600 |
| 2021-12-29 | 18.15 | $20.58 | 130300 |
| 2021-12-28 | 17.68 | $20.53 | 175300 |
| 2021-12-27 | 17.15 | $20.23 | 156904 |
| 2021-12-23 | 16.24 | $20.01 | 176105 |
| 2021-12-22 | 15.29 | $19.53 | 349704 |
| 2021-12-21 | 13.83 | $19.86 | 525546 |
| 2021-12-20 | 12.60 | $21.87 | 355632 |
| 2021-12-17 | 12.34 | $21.97 | 788248 |
| 2021-12-16 | 12.68 | $22.29 | 212100 |
| 2021-12-15 | 13.25 | $22.80 | 485434 |
| 2021-12-14 | 13.67 | $22.07 | 295414 |
| 2021-12-13 | 14.25 | $22.30 | 289624 |
| 2021-12-10 | 14.98 | $22.23 | 139803 |
| 2021-12-09 | 15.58 | $22.04 | 159607 |
| 2021-12-08 | 16.22 | $22.65 | 94020 |
| 2021-12-07 | 16.48 | $22.40 | 109300 |
| 2021-12-06 | 16.75 | $22.48 | 174630 |
| 2021-12-03 | 17.20 | $21.56 | 127515 |
| 2021-12-02 | 18.03 | $21.52 | 216300 |
| 2021-12-01 | 18.57 | $21.11 | 231517 |
| 2021-11-30 | 19.13 | $21.11 | 252515 |
| 2021-11-29 | 19.11 | $21.60 | 230000 |
| 2021-11-26 | 19.44 | $21.49 | 158700 |
| 2021-11-24 | 19.80 | $22.46 | 89938 |
| 2021-11-23 | 20.24 | $22.78 | 148100 |
| 2021-11-22 | 20.18 | $22.92 | 123700 |
| 2021-11-19 | 20.12 | $22.80 | 167546 |
| 2021-11-18 | 20.55 | $22.75 | 155300 |
| 2021-11-17 | 20.84 | $23.00 | 257500 |
| 2021-11-16 | 21.13 | $22.87 | 135543 |
| 2021-11-15 | 21.26 | $22.96 | 158300 |
| 2021-11-12 | 21.12 | $23.03 | 112600 |
| 2021-11-11 | 20.80 | $23.43 | 156047 |
| 2021-11-10 | 20.40 | $23.23 | 156029 |
| 2021-11-09 | 20.25 | $22.92 | 112910 |
| 2021-11-08 | 20.24 | $22.89 | 182100 |
| 2021-11-05 | 20.29 | $22.72 | 210319 |
| 2021-11-04 | 20.49 | $21.72 | 140900 |
| 2021-11-03 | 21.31 | $21.81 | 144923 |
| 2021-11-02 | 22.21 | $21.59 | 210400 |
| 2021-11-01 | 22.97 | $21.44 | 183749 |
| 2021-10-29 | 24.16 | $20.89 | 254442 |
| 2021-10-28 | 25.28 | $21.25 | 380000 |
| 2021-10-27 | 26.22 | $20.40 | 230900 |
| 2021-10-26 | 26.36 | $20.08 | 156921 |
| 2021-10-25 | 26.52 | $20.49 | 134900 |
| 2021-10-22 | 26.88 | $20.52 | 206200 |
| 2021-10-21 | 27.21 | $20.51 | 180130 |
| 2021-10-20 | 27.44 | $20.29 | 131000 |
| 2021-10-19 | 27.42 | $19.91 | 133508 |
| 2021-10-18 | 26.95 | $19.67 | 157800 |
| 2021-10-15 | 26.38 | $19.90 | 222741 |
| 2021-10-14 | 25.94 | $20.21 | 168200 |
| 2021-10-13 | 25.13 | $20.01 | 190100 |
| 2021-10-12 | 24.28 | $20.30 | 147146 |
| 2021-10-11 | 23.53 | $20.44 | 167000 |
| 2021-10-08 | 22.83 | $20.60 | 191700 |
| 2021-10-07 | 22.17 | $21.24 | 248149 |
| 2021-10-06 | 21.82 | $21.37 | 313400 |
| 2021-10-05 | 21.42 | $21.63 | 293524 |
| 2021-10-04 | 21.31 | $21.59 | 220613 |
| 2021-10-01 | 21.05 | $21.46 | 389735 |
| 2021-09-30 | 20.77 | $20.73 | 532706 |
| 2021-09-29 | 20.51 | $21.68 | 472000 |
| 2021-09-28 | 20.26 | $23.13 | 155165 |
| 2021-09-27 | 21.19 | $23.53 | 194400 |
| 2021-09-24 | 22.04 | $23.07 | 148224 |
| 2021-09-23 | 23.13 | $23.28 | 136139 |
| 2021-09-22 | 24.27 | $22.75 | 125706 |
| 2021-09-21 | 25.16 | $22.49 | 129939 |
| 2021-09-20 | 25.99 | $22.79 | 165501 |
| 2021-09-17 | 26.80 | $23.23 | 711936 |
| 2021-09-16 | 28.09 | $23.54 | 154510 |
| 2021-09-15 | 29.49 | $24.00 | 165833 |
| 2021-09-14 | 30.47 | $23.89 | 172224 |
| 2021-09-13 | 31.45 | $24.48 | 140600 |
| 2021-09-10 | 32.26 | $24.11 | 145646 |
| 2021-09-09 | 33.17 | $24.27 | 186619 |
| 2021-09-08 | 33.94 | $24.62 | 145210 |
| 2021-09-07 | 34.70 | $24.65 | 220100 |
| 2021-09-03 | 35.71 | $24.52 | 205700 |
| 2021-09-02 | 36.53 | $24.89 | 235631 |
| 2021-09-01 | 37.40 | $24.46 | 161000 |
| 2021-08-31 | 38.32 | $25.16 | 232536 |
| 2021-08-30 | 38.71 | $25.18 | 151900 |
| 2021-08-27 | 39.16 | $25.04 | 270710 |
| 2021-08-26 | 39.65 | $24.48 | 111600 |
| 2021-08-25 | 40.26 | $24.97 | 141109 |
| 2021-08-24 | 40.60 | $24.91 | 80701 |
| 2021-08-23 | 41.00 | $24.81 | 90606 |
| 2021-08-20 | 41.46 | $24.62 | 124700 |
| 2021-08-19 | 42.00 | $24.28 | 129043 |
| 2021-08-18 | 42.72 | $24.47 | 155529 |
| 2021-08-17 | 43.14 | $24.82 | 110038 |
| 2021-08-16 | 43.64 | $25.04 | 114349 |
| 2021-08-13 | 43.86 | $25.00 | 153912 |
| 2021-08-12 | 44.11 | $24.88 | 115925 |
| 2021-08-11 | 44.18 | $25.41 | 135400 |
| 2021-08-10 | 44.00 | $25.34 | 250100 |
| 2021-08-09 | 43.84 | $24.99 | 171500 |
| 2021-08-06 | 43.54 | $25.56 | 239729 |
| 2021-08-05 | 43.01 | $25.09 | 132415 |
| 2021-08-04 | 42.52 | $24.75 | 121300 |
| 2021-08-03 | 42.01 | $25.75 | 353800 |
| 2021-08-02 | 41.36 | $25.14 | 117200 |
| 2021-07-30 | 40.61 | $25.67 | 169300 |
| 2021-07-29 | 39.54 | $25.85 | 130923 |
| 2021-07-28 | 38.43 | $25.59 | 178900 |
| 2021-07-27 | 37.27 | $25.50 | 187422 |
| 2021-07-26 | 36.06 | $25.75 | 169020 |
| 2021-07-23 | 34.65 | $25.54 | 207129 |
| 2021-07-22 | 33.21 | $25.49 | 200932 |
| 2021-07-21 | 31.68 | $26.10 | 176341 |
| 2021-07-20 | 29.80 | $26.02 | 264711 |
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