Is WisdomTree India Earnings Fund (EPI) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree India Earnings Fund (EPI) research center and poll results.
AMEX : EPI
WisdomTree India Earnings Fund
$42.14 USD
-$0.13 (-0.31%)
- Volume
- 419.31K
- Average Volume
- 541.45K
- Market Capitalization
- $2.72B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.20
- Year Low
- $39.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
42.66
2026-07-16
Close Price
$42.19
Vol: 272882
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.01
Average
39.94
Maximum
49.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.66 | $42.19 | 272882 |
| 2026-07-15 | 42.69 | $42.27 | 423125 |
| 2026-07-14 | 42.72 | $42.30 | 447716 |
| 2026-07-13 | 42.71 | $42.33 | 457646 |
| 2026-07-10 | 42.68 | $42.62 | 187596 |
| 2026-07-09 | 42.62 | $42.33 | 240209 |
| 2026-07-08 | 42.58 | $42.12 | 368400 |
| 2026-07-07 | 42.55 | $42.60 | 725300 |
| 2026-07-06 | 42.49 | $43.06 | 283628 |
| 2026-07-02 | 42.45 | $42.92 | 222128 |
| 2026-07-01 | 42.39 | $42.50 | 395700 |
| 2026-06-30 | 42.38 | $42.78 | 291400 |
| 2026-06-29 | 42.35 | $42.63 | 439385 |
| 2026-06-26 | 42.34 | $42.91 | 169913 |
| 2026-06-25 | 42.33 | $42.83 | 199700 |
| 2026-06-24 | 42.32 | $43.12 | 259836 |
| 2026-06-23 | 42.29 | $42.66 | 818033 |
| 2026-06-22 | 42.27 | $43.44 | 487949 |
| 2026-06-18 | 42.20 | $43.02 | 413244 |
| 2026-06-17 | 42.16 | $42.58 | 522406 |
| 2026-06-16 | 42.10 | $42.87 | 335837 |
| 2026-06-15 | 42.04 | $42.77 | 473567 |
| 2026-06-12 | 42.01 | $42.07 | 454203 |
| 2026-06-11 | 42.03 | $41.80 | 698655 |
| 2026-06-10 | 42.05 | $41.30 | 544316 |
| 2026-06-09 | 42.08 | $41.66 | 701700 |
| 2026-06-08 | 42.12 | $41.45 | 385012 |
| 2026-06-05 | 42.24 | $41.52 | 1.2M |
| 2026-06-04 | 42.34 | $42.21 | 478208 |
| 2026-06-03 | 42.43 | $41.65 | 730499 |
| 2026-06-02 | 42.51 | $42.24 | 378960 |
| 2026-06-01 | 42.54 | $42.22 | 509930 |
| 2026-05-29 | 42.59 | $42.56 | 578857 |
| 2026-05-28 | 42.64 | $42.66 | 743823 |
| 2026-05-27 | 42.66 | $42.52 | 665800 |
| 2026-05-26 | 42.70 | $42.53 | 600437 |
| 2026-05-22 | 42.74 | $42.37 | 514921 |
| 2026-05-21 | 42.79 | $42.09 | 607000 |
| 2026-05-20 | 42.85 | $42.05 | 862116 |
| 2026-05-19 | 42.93 | $41.40 | 769248 |
| 2026-05-18 | 43.03 | $41.82 | 711341 |
| 2026-05-15 | 43.15 | $42.09 | 575120 |
| 2026-05-14 | 43.29 | $42.49 | 542532 |
| 2026-05-13 | 43.35 | $42.21 | 505900 |
| 2026-05-12 | 43.41 | $41.82 | 1.0M |
| 2026-05-11 | 43.49 | $42.55 | 661300 |
| 2026-05-08 | 43.51 | $43.70 | 639920 |
| 2026-05-07 | 43.47 | $43.71 | 569629 |
| 2026-05-06 | 43.42 | $43.88 | 754800 |
| 2026-05-05 | 43.36 | $43.24 | 310430 |
| 2026-05-04 | 43.26 | $42.81 | 496776 |
| 2026-05-01 | 43.18 | $43.30 | 245732 |
| 2026-04-30 | 43.05 | $43.52 | 490345 |
| 2026-04-29 | 42.92 | $43.13 | 560600 |
| 2026-04-28 | 42.80 | $43.26 | 433746 |
| 2026-04-27 | 42.62 | $43.30 | 355005 |
| 2026-04-24 | 42.44 | $43.40 | 396200 |
| 2026-04-23 | 42.29 | $43.25 | 973128 |
| 2026-04-22 | 42.18 | $43.71 | 332900 |
| 2026-04-21 | 42.00 | $43.47 | 747700 |
| 2026-04-20 | 41.91 | $44.19 | 880800 |
| 2026-04-17 | 41.72 | $44.84 | 941133 |
| 2026-04-16 | 41.54 | $43.67 | 745300 |
| 2026-04-15 | 41.42 | $43.48 | 773044 |
| 2026-04-14 | 41.34 | $43.34 | 825500 |
| 2026-04-13 | 41.28 | $42.99 | 776901 |
| 2026-04-10 | 41.23 | $42.93 | 553623 |
| 2026-04-09 | 41.19 | $42.69 | 1.6M |
| 2026-04-08 | 41.20 | $42.73 | 1.3M |
| 2026-04-07 | 41.22 | $41.25 | 782400 |
| 2026-04-06 | 41.32 | $41.15 | 471700 |
| 2026-04-02 | 41.43 | $40.78 | 873975 |
| 2026-04-01 | 41.56 | $40.77 | 1.2M |
| 2026-03-31 | 41.70 | $40.80 | 1.6M |
| 2026-03-30 | 41.84 | $39.59 | 1.1M |
| 2026-03-27 | 42.07 | $39.81 | 1.0M |
| 2026-03-26 | 42.34 | $40.33 | 955500 |
| 2026-03-25 | 42.60 | $41.01 | 919300 |
| 2026-03-24 | 42.83 | $40.25 | 794093 |
| 2026-03-23 | 43.09 | $41.52 | 1.4M |
| 2026-03-20 | 43.28 | $40.44 | 1.2M |
| 2026-03-19 | 43.57 | $41.28 | 1.0M |
| 2026-03-18 | 43.76 | $41.20 | 5.6M |
| 2026-03-17 | 43.99 | $42.03 | 2.5M |
| 2026-03-16 | 44.18 | $42.11 | 794600 |
| 2026-03-13 | 44.35 | $41.84 | 1.4M |
| 2026-03-12 | 44.55 | $42.31 | 1.9M |
| 2026-03-11 | 44.74 | $42.82 | 830500 |
| 2026-03-10 | 44.93 | $43.17 | 888524 |
| 2026-03-09 | 45.08 | $43.19 | 1.3M |
| 2026-03-06 | 45.22 | $43.28 | 1.1M |
| 2026-03-05 | 45.34 | $43.52 | 925943 |
| 2026-03-04 | 45.47 | $43.57 | 1.1M |
| 2026-03-03 | 45.58 | $43.43 | 2.0M |
| 2026-03-02 | 45.72 | $44.22 | 864274 |
| 2026-02-27 | 45.75 | $45.34 | 555978 |
| 2026-02-26 | 45.72 | $45.48 | 490914 |
| 2026-02-25 | 45.67 | $45.58 | 608801 |
| 2026-02-24 | 45.62 | $45.54 | 670034 |
| 2026-02-23 | 45.55 | $45.33 | 618100 |
| 2026-02-20 | 45.48 | $46.21 | 1.1M |
| 2026-02-19 | 45.40 | $45.05 | 787652 |
| 2026-02-18 | 45.35 | $45.85 | 490057 |
| 2026-02-17 | 45.28 | $45.79 | 720100 |
| 2026-02-13 | 45.26 | $45.50 | 659200 |
| 2026-02-12 | 45.27 | $45.77 | 588540 |
| 2026-02-11 | 45.27 | $46.25 | 561600 |
| 2026-02-10 | 45.23 | $46.50 | 1.2M |
| 2026-02-09 | 45.19 | $46.18 | 413744 |
| 2026-02-06 | 45.15 | $46.02 | 625341 |
| 2026-02-05 | 45.15 | $45.68 | 690328 |
| 2026-02-04 | 45.19 | $46.12 | 1.1M |
| 2026-02-03 | 45.20 | $45.83 | 1.2M |
| 2026-02-02 | 45.23 | $46.14 | 3.1M |
| 2026-01-30 | 45.27 | $44.78 | 678100 |
| 2026-01-29 | 45.34 | $44.80 | 827643 |
| 2026-01-28 | 45.39 | $44.48 | 917733 |
| 2026-01-27 | 45.45 | $44.55 | 569633 |
| 2026-01-26 | 45.52 | $44.19 | 708616 |
| 2026-01-23 | 45.61 | $43.99 | 760255 |
| 2026-01-22 | 45.73 | $44.43 | 604942 |
| 2026-01-21 | 45.82 | $44.17 | 885100 |
| 2026-01-20 | 45.91 | $44.38 | 1.3M |
| 2026-01-16 | 45.96 | $45.37 | 904401 |
| 2026-01-15 | 45.94 | $45.71 | 434100 |
| 2026-01-14 | 45.90 | $45.80 | 532200 |
| 2026-01-13 | 45.87 | $45.43 | 1.8M |
| 2026-01-12 | 45.85 | $45.71 | 495739 |
| 2026-01-09 | 45.83 | $45.50 | 577721 |
| 2026-01-08 | 45.82 | $45.89 | 730652 |
| 2026-01-07 | 45.79 | $46.43 | 846680 |
| 2026-01-06 | 45.71 | $46.35 | 507377 |
| 2026-01-05 | 45.69 | $46.58 | 482063 |
| 2026-01-02 | 45.64 | $46.82 | 579006 |
| 2025-12-31 | 45.57 | $46.29 | 487615 |
| 2025-12-30 | 45.54 | $45.82 | 307049 |
| 2025-12-29 | 45.55 | $45.64 | 384900 |
| 2025-12-26 | 45.59 | $45.92 | 282700 |
| 2025-12-24 | 45.61 | $45.96 | 219800 |
| 2025-12-23 | 45.62 | $46.40 | 1.0M |
| 2025-12-22 | 45.59 | $46.14 | 450500 |
| 2025-12-19 | 45.58 | $46.04 | 848643 |
| 2025-12-18 | 45.60 | $45.30 | 354501 |
| 2025-12-17 | 45.67 | $45.04 | 554410 |
| 2025-12-16 | 45.74 | $44.92 | 641168 |
| 2025-12-15 | 45.81 | $45.14 | 612300 |
| 2025-12-12 | 45.88 | $45.02 | 469735 |
| 2025-12-11 | 45.93 | $45.44 | 672250 |
| 2025-12-10 | 45.98 | $45.29 | 430466 |
| 2025-12-09 | 46.05 | $45.22 | 599888 |
| 2025-12-08 | 46.10 | $44.95 | 817541 |
| 2025-12-05 | 46.14 | $45.77 | 833325 |
| 2025-12-04 | 46.13 | $45.68 | 492547 |
| 2025-12-03 | 46.16 | $45.33 | 682900 |
| 2025-12-02 | 46.20 | $45.70 | 584500 |
| 2025-12-01 | 46.23 | $46.08 | 412060 |
| 2025-11-28 | 46.24 | $46.45 | 315636 |
| 2025-11-26 | 46.23 | $46.42 | 1.3M |
| 2025-11-25 | 46.24 | $46.04 | 815000 |
| 2025-11-24 | 46.26 | $45.91 | 817560 |
| 2025-11-21 | 46.30 | $45.91 | 992800 |
| 2025-11-20 | 46.32 | $46.43 | 952652 |
| 2025-11-19 | 46.32 | $46.61 | 463820 |
| 2025-11-18 | 46.34 | $46.39 | 379047 |
| 2025-11-17 | 46.33 | $46.46 | 586300 |
| 2025-11-14 | 46.33 | $46.47 | 563800 |
| 2025-11-13 | 46.32 | $46.08 | 627641 |
| 2025-11-12 | 46.30 | $46.47 | 444100 |
| 2025-11-11 | 46.26 | $46.67 | 589932 |
| 2025-11-10 | 46.17 | $46.10 | 595716 |
| 2025-11-07 | 46.12 | $45.79 | 533448 |
| 2025-11-06 | 46.07 | $45.60 | 846534 |
| 2025-11-05 | 46.03 | $46.31 | 584902 |
| 2025-11-04 | 45.95 | $46.02 | 982400 |
| 2025-11-03 | 45.89 | $46.38 | 354157 |
| 2025-10-31 | 45.80 | $46.19 | 503502 |
| 2025-10-30 | 45.72 | $46.35 | 1.5M |
| 2025-10-29 | 45.62 | $46.56 | 615755 |
| 2025-10-28 | 45.52 | $46.47 | 785148 |
| 2025-10-27 | 45.41 | $46.66 | 555436 |
| 2025-10-24 | 45.28 | $46.35 | 765329 |
| 2025-10-23 | 45.18 | $46.56 | 987149 |
| 2025-10-22 | 45.08 | $46.96 | 1.1M |
| 2025-10-21 | 44.97 | $46.22 | 364700 |
| 2025-10-20 | 44.90 | $46.48 | 590635 |
| 2025-10-17 | 44.85 | $46.13 | 888429 |
| 2025-10-16 | 44.83 | $45.80 | 1.0M |
| 2025-10-15 | 44.81 | $45.66 | 1.1M |
| 2025-10-14 | 44.82 | $44.84 | 578514 |
| 2025-10-13 | 44.85 | $45.04 | 531632 |
| 2025-10-10 | 44.86 | $44.83 | 1.2M |
| 2025-10-09 | 44.87 | $44.80 | 331187 |
| 2025-10-08 | 44.88 | $44.64 | 507287 |
| 2025-10-07 | 44.89 | $44.85 | 390600 |
| 2025-10-06 | 44.88 | $44.70 | 615951 |
| 2025-10-03 | 44.88 | $44.57 | 828100 |
| 2025-10-02 | 44.87 | $44.37 | 1.0M |
| 2025-10-01 | 44.87 | $44.46 | 902900 |
| 2025-09-30 | 44.88 | $44.20 | 797714 |
| 2025-09-29 | 44.88 | $44.19 | 669700 |
| 2025-09-26 | 44.86 | $44.29 | 909414 |
| 2025-09-25 | 44.86 | $44.55 | 348434 |
| 2025-09-24 | 44.86 | $44.70 | 571782 |
| 2025-09-23 | 44.84 | $44.95 | 570733 |
| 2025-09-22 | 44.85 | $45.36 | 591122 |
| 2025-09-19 | 44.85 | $45.70 | 502134 |
| 2025-09-18 | 44.83 | $45.50 | 782192 |
| 2025-09-17 | 44.83 | $45.79 | 776300 |
| 2025-09-16 | 44.81 | $45.59 | 465948 |
| 2025-09-15 | 44.79 | $45.20 | 294000 |
| 2025-09-12 | 44.76 | $44.91 | 312427 |
| 2025-09-11 | 44.74 | $45.04 | 923295 |
| 2025-09-10 | 44.72 | $44.97 | 625647 |
| 2025-09-09 | 44.70 | $44.49 | 626251 |
| 2025-09-08 | 44.69 | $44.75 | 701000 |
| 2025-09-05 | 44.67 | $44.38 | 2.0M |
| 2025-09-04 | 44.68 | $44.47 | 697300 |
| 2025-09-03 | 44.67 | $44.54 | 736972 |
| 2025-09-02 | 44.66 | $44.22 | 604000 |
| 2025-08-29 | 44.68 | $43.79 | 728553 |
| 2025-08-28 | 44.73 | $44.34 | 793942 |
| 2025-08-27 | 44.75 | $44.45 | 486100 |
| 2025-08-26 | 44.76 | $44.43 | 1.1M |
| 2025-08-25 | 44.82 | $45.04 | 468806 |
| 2025-08-22 | 44.83 | $45.39 | 545700 |
| 2025-08-21 | 44.85 | $45.35 | 632830 |
| 2025-08-20 | 44.89 | $45.52 | 343207 |
| 2025-08-19 | 44.94 | $45.34 | 579906 |
| 2025-08-18 | 45.00 | $45.19 | 743000 |
| 2025-08-15 | 45.08 | $44.63 | 557300 |
| 2025-08-14 | 45.17 | $44.37 | 878121 |
| 2025-08-13 | 45.30 | $44.73 | 825815 |
| 2025-08-12 | 45.42 | $44.57 | 635274 |
| 2025-08-11 | 45.52 | $44.32 | 707800 |
| 2025-08-08 | 45.65 | $44.26 | 852581 |
| 2025-08-07 | 45.77 | $44.57 | 970437 |
| 2025-08-06 | 45.90 | $44.30 | 947532 |
| 2025-08-05 | 46.05 | $44.46 | 690521 |
| 2025-08-04 | 46.20 | $44.51 | 1.4M |
| 2025-08-01 | 46.33 | $44.76 | 799803 |
| 2025-07-31 | 46.48 | $44.75 | 830300 |
| 2025-07-30 | 46.61 | $44.80 | 1.2M |
| 2025-07-29 | 46.75 | $45.49 | 981727 |
| 2025-07-28 | 46.85 | $45.29 | 1.2M |
| 2025-07-25 | 46.96 | $45.83 | 907000 |
| 2025-07-24 | 47.04 | $46.06 | 984811 |
| 2025-07-23 | 47.07 | $46.65 | 602815 |
| 2025-07-22 | 47.07 | $46.54 | 1.2M |
| 2025-07-21 | 47.05 | $46.67 | 789508 |
| 2025-07-18 | 47.02 | $46.52 | 1.0M |
| 2025-07-17 | 46.98 | $46.89 | 883528 |
| 2025-07-16 | 46.94 | $47.10 | 1.5M |
| 2025-07-15 | 46.91 | $46.70 | 2.4M |
| 2025-07-14 | 46.89 | $46.83 | 1.3M |
| 2025-07-11 | 46.89 | $46.74 | 665490 |
| 2025-07-10 | 46.92 | $47.02 | 508621 |
| 2025-07-09 | 46.93 | $47.38 | 434924 |
| 2025-07-08 | 46.91 | $47.46 | 1.2M |
| 2025-07-07 | 46.87 | $47.19 | 526980 |
| 2025-07-03 | 46.82 | $47.63 | 357119 |
| 2025-07-02 | 46.74 | $47.45 | 866070 |
| 2025-07-01 | 46.67 | $47.63 | 459728 |
| 2025-06-30 | 46.61 | $47.47 | 615973 |
| 2025-06-27 | 46.55 | $47.52 | 496630 |
| 2025-06-26 | 46.50 | $47.32 | 533336 |
| 2025-06-25 | 46.45 | $46.78 | 544700 |
| 2025-06-24 | 46.44 | $46.60 | 689629 |
| 2025-06-23 | 46.43 | $46.19 | 770900 |
| 2025-06-20 | 46.41 | $45.88 | 964231 |
| 2025-06-18 | 46.41 | $45.88 | 720257 |
| 2025-06-17 | 46.43 | $45.95 | 793025 |
| 2025-06-16 | 46.47 | $46.56 | 1.1M |
| 2025-06-13 | 46.47 | $46.27 | 971726 |
| 2025-06-12 | 46.48 | $46.90 | 592256 |
| 2025-06-11 | 46.44 | $47.31 | 844858 |
| 2025-06-10 | 46.37 | $47.19 | 1.3M |
| 2025-06-09 | 46.31 | $47.02 | 694179 |
| 2025-06-06 | 46.17 | $46.69 | 477200 |
| 2025-06-05 | 46.01 | $46.14 | 654918 |
| 2025-06-04 | 45.95 | $46.01 | 616600 |
| 2025-06-03 | 45.92 | $46.05 | 516228 |
| 2025-06-02 | 45.92 | $46.54 | 758227 |
| 2025-05-30 | 45.87 | $46.26 | 823629 |
| 2025-05-29 | 45.83 | $46.53 | 1.3M |
| 2025-05-28 | 45.76 | $46.28 | 1.2M |
| 2025-05-27 | 45.72 | $46.45 | 745900 |
| 2025-05-23 | 45.66 | $46.40 | 1.1M |
| 2025-05-22 | 45.58 | $45.80 | 1.1M |
| 2025-05-21 | 45.57 | $46.02 | 1.1M |
| 2025-05-20 | 45.51 | $46.19 | 523635 |
| 2025-05-19 | 45.47 | $46.75 | 1.1M |
| 2025-05-16 | 45.37 | $46.51 | 810500 |
| 2025-05-15 | 45.25 | $46.60 | 1.1M |
| 2025-05-14 | 45.07 | $46.02 | 1.1M |
| 2025-05-13 | 44.93 | $45.90 | 1.3M |
| 2025-05-12 | 44.79 | $45.94 | 836341 |
| 2025-05-09 | 44.63 | $44.26 | 1.6M |
| 2025-05-08 | 44.54 | $43.57 | 3.4M |
| 2025-05-07 | 44.51 | $44.97 | 988965 |
| 2025-05-06 | 44.33 | $45.39 | 529700 |
| 2025-05-05 | 44.13 | $45.94 | 476275 |
| 2025-05-02 | 43.91 | $45.68 | 449600 |
| 2025-05-01 | 43.80 | $45.30 | 376600 |
| 2025-04-30 | 43.73 | $45.32 | 945113 |
| 2025-04-29 | 43.64 | $45.34 | 1.0M |
| 2025-04-28 | 43.56 | $45.22 | 826031 |
| 2025-04-25 | 43.47 | $44.83 | 975231 |
| 2025-04-24 | 43.43 | $45.56 | 559745 |
| 2025-04-23 | 43.33 | $44.94 | 1.1M |
| 2025-04-22 | 43.30 | $45.26 | 1.6M |
| 2025-04-21 | 43.24 | $44.91 | 4.1M |
| 2025-04-17 | 43.18 | $44.04 | 1.4M |
| 2025-04-16 | 43.12 | $43.07 | 1.6M |
| 2025-04-15 | 43.11 | $43.09 | 1.6M |
| 2025-04-14 | 43.07 | $43.10 | 971400 |
| 2025-04-11 | 43.00 | $42.73 | 2.0M |
| 2025-04-10 | 42.94 | $42.52 | 2.1M |
| 2025-04-09 | 42.87 | $43.08 | 2.5M |
| 2025-04-08 | 42.77 | $41.30 | 1.6M |
| 2025-04-07 | 42.77 | $41.44 | 1.8M |
| 2025-04-04 | 42.75 | $41.47 | 2.8M |
| 2025-04-03 | 42.76 | $43.50 | 1.2M |
| 2025-04-02 | 42.65 | $43.91 | 791383 |
| 2025-04-01 | 42.52 | $43.50 | 737500 |
| 2025-03-31 | 42.36 | $43.71 | 726149 |
| 2025-03-28 | 42.17 | $43.48 | 642760 |
| 2025-03-27 | 42.03 | $43.95 | 593820 |
| 2025-03-26 | 41.87 | $43.63 | 809820 |
| 2025-03-25 | 41.77 | $44.21 | 1.1M |
| 2025-03-24 | 41.64 | $44.23 | 1.0M |
| 2025-03-21 | 41.52 | $43.60 | 865812 |
| 2025-03-20 | 41.43 | $42.93 | 628800 |
| 2025-03-19 | 41.41 | $42.85 | 871206 |
| 2025-03-18 | 41.37 | $42.20 | 2.1M |
| 2025-03-17 | 41.36 | $41.83 | 1.1M |
| 2025-03-14 | 41.37 | $41.43 | 504729 |
| 2025-03-13 | 41.43 | $41.08 | 645491 |
| 2025-03-12 | 41.50 | $41.19 | 920131 |
| 2025-03-11 | 41.57 | $41.24 | 877216 |
| 2025-03-10 | 41.67 | $40.99 | 1.4M |
| 2025-03-07 | 41.77 | $41.67 | 928619 |
| 2025-03-06 | 41.86 | $41.39 | 765656 |
| 2025-03-05 | 41.98 | $41.30 | 1.1M |
| 2025-03-04 | 42.10 | $40.21 | 1.3M |
| 2025-03-03 | 42.26 | $40.08 | 1.1M |
| 2025-02-28 | 42.43 | $40.55 | 958676 |
| 2025-02-27 | 42.58 | $40.88 | 1.1M |
| 2025-02-26 | 42.70 | $41.51 | 972911 |
| 2025-02-25 | 42.76 | $41.62 | 866700 |
| 2025-02-24 | 42.83 | $41.77 | 763917 |
| 2025-02-21 | 42.91 | $41.88 | 1.8M |
| 2025-02-20 | 43.02 | $42.52 | 688500 |
| 2025-02-19 | 43.07 | $42.10 | 580400 |
| 2025-02-18 | 43.16 | $41.93 | 931000 |
| 2025-02-14 | 43.26 | $41.98 | 697761 |
| 2025-02-13 | 43.36 | $42.79 | 971500 |
| 2025-02-12 | 43.42 | $42.34 | 1.4M |
| 2025-02-11 | 43.49 | $42.73 | 935189 |
| 2025-02-10 | 43.51 | $43.13 | 882337 |
| 2025-02-07 | 43.55 | $43.08 | 847800 |
| 2025-02-06 | 43.65 | $43.42 | 809800 |
| 2025-02-05 | 43.73 | $43.74 | 860500 |
| 2025-02-04 | 43.80 | $43.79 | 1.0M |
| 2025-02-03 | 43.90 | $43.27 | 1.1M |
| 2025-01-31 | 44.03 | $43.61 | 1.1M |
| 2025-01-30 | 44.11 | $43.57 | 983526 |
| 2025-01-29 | 44.19 | $43.14 | 943909 |
| 2025-01-28 | 44.31 | $42.73 | 1.1M |
| 2025-01-27 | 44.46 | $42.98 | 904153 |
| 2025-01-24 | 44.62 | $43.55 | 749414 |
| 2025-01-23 | 44.74 | $43.95 | 634611 |
| 2025-01-22 | 44.85 | $43.55 | 1.3M |
| 2025-01-21 | 44.99 | $43.85 | 1.2M |
| 2025-01-17 | 45.11 | $44.03 | 673208 |
| 2025-01-16 | 45.27 | $43.91 | 1.1M |
| 2025-01-15 | 45.46 | $43.97 | 765136 |
| 2025-01-14 | 45.64 | $43.71 | 841200 |
| 2025-01-13 | 45.84 | $43.28 | 956300 |
| 2025-01-10 | 46.07 | $43.89 | 2.6M |
| 2025-01-08 | 46.27 | $45.01 | 794600 |
| 2025-01-07 | 46.42 | $45.08 | 1.1M |
| 2025-01-06 | 46.56 | $45.06 | 1.1M |
| 2025-01-03 | 46.71 | $45.84 | 613636 |
| 2025-01-02 | 46.80 | $45.81 | 1.3M |
| 2024-12-31 | 46.89 | $45.27 | 686523 |
| 2024-12-30 | 46.99 | $45.09 | 1.4M |
| 2024-12-27 | 47.11 | $45.64 | 774900 |
| 2024-12-26 | 47.19 | $45.82 | 685720 |
| 2024-12-24 | 47.26 | $46.02 | 277100 |
| 2024-12-23 | 47.32 | $45.99 | 630424 |
| 2024-12-20 | 47.35 | $46.12 | 1.0M |
| 2024-12-19 | 47.33 | $46.38 | 2.0M |
| 2024-12-18 | 47.32 | $46.23 | 2.7M |
| 2024-12-17 | 47.31 | $47.20 | 956531 |
| 2024-12-16 | 47.24 | $47.70 | 833800 |
| 2024-12-13 | 47.13 | $47.70 | 3.0M |
| 2024-12-12 | 47.04 | $47.58 | 1.7M |
| 2024-12-11 | 46.95 | $48.01 | 1.1M |
| 2024-12-10 | 46.86 | $47.87 | 937600 |
| 2024-12-09 | 46.82 | $47.94 | 917139 |
| 2024-12-06 | 46.77 | $47.99 | 492700 |
| 2024-12-05 | 46.75 | $48.05 | 982919 |
| 2024-12-04 | 46.74 | $47.66 | 463200 |
| 2024-12-03 | 46.72 | $47.58 | 1.1M |
| 2024-12-02 | 46.69 | $47.26 | 851800 |
| 2024-11-29 | 46.69 | $47.38 | 429900 |
| 2024-11-27 | 46.69 | $47.33 | 907700 |
| 2024-11-26 | 46.69 | $47.14 | 894736 |
| 2024-11-25 | 46.71 | $47.29 | 1.4M |
| 2024-11-22 | 46.71 | $46.61 | 969831 |
| 2024-11-21 | 46.72 | $45.78 | 1.1M |
| 2024-11-20 | 46.81 | $46.16 | 1.2M |
| 2024-11-19 | 46.88 | $46.06 | 3.3M |
| 2024-11-18 | 46.96 | $45.74 | 1.2M |
| 2024-11-15 | 47.09 | $45.51 | 1.7M |
| 2024-11-14 | 47.25 | $45.80 | 1.9M |
| 2024-11-13 | 47.39 | $45.76 | 1.4M |
| 2024-11-12 | 47.56 | $46.36 | 1.2M |
| 2024-11-11 | 47.70 | $46.97 | 1.4M |
| 2024-11-08 | 47.82 | $46.96 | 1.2M |
| 2024-11-07 | 47.93 | $47.61 | 2.1M |
| 2024-11-06 | 48.00 | $47.82 | 1.7M |
| 2024-11-05 | 48.08 | $47.34 | 596832 |
| 2024-11-04 | 48.16 | $46.82 | 799217 |
| 2024-11-01 | 48.23 | $47.38 | 518513 |
| 2024-10-31 | 48.33 | $47.36 | 1.1M |
| 2024-10-30 | 48.44 | $47.33 | 605900 |
| 2024-10-29 | 48.57 | $47.47 | 2.4M |
| 2024-10-28 | 48.70 | $47.28 | 967100 |
| 2024-10-25 | 48.85 | $46.82 | 1.3M |
| 2024-10-24 | 49.05 | $47.57 | 529886 |
| 2024-10-23 | 49.21 | $47.54 | 4.9M |
| 2024-10-22 | 49.37 | $47.69 | 2.1M |
| 2024-10-21 | 49.52 | $48.45 | 618600 |
| 2024-10-18 | 49.62 | $48.71 | 1.3M |
| 2024-10-17 | 49.70 | $48.57 | 645929 |
| 2024-10-16 | 49.75 | $49.15 | 346111 |
| 2024-10-15 | 49.77 | $49.09 | 493600 |
| 2024-10-14 | 49.81 | $49.34 | 395033 |
| 2024-10-11 | 49.84 | $49.27 | 777200 |
| 2024-10-10 | 49.86 | $49.07 | 599705 |
| 2024-10-09 | 49.89 | $49.25 | 404604 |
| 2024-10-08 | 49.87 | $49.03 | 644017 |
| 2024-10-07 | 49.88 | $48.15 | 930990 |
| 2024-10-04 | 49.92 | $49.38 | 432329 |
| 2024-10-03 | 49.88 | $49.59 | 508600 |
| 2024-10-02 | 49.87 | $49.89 | 769300 |
| 2024-10-01 | 49.86 | $50.07 | 718419 |
| 2024-09-30 | 49.84 | $50.46 | 650036 |
| 2024-09-27 | 49.81 | $50.82 | 452335 |
| 2024-09-26 | 49.75 | $50.77 | 797500 |
| 2024-09-25 | 49.69 | $50.67 | 786832 |
| 2024-09-24 | 49.64 | $50.58 | 2.0M |
| 2024-09-23 | 49.59 | $50.62 | 489094 |
| 2024-09-20 | 49.53 | $50.18 | 617597 |
| 2024-09-19 | 49.49 | $49.69 | 1.0M |
| 2024-09-18 | 49.48 | $49.44 | 1.6M |
| 2024-09-17 | 49.46 | $49.87 | 450171 |
| 2024-09-16 | 49.42 | $50.00 | 375100 |
| 2024-09-13 | 49.36 | $49.74 | 525600 |
| 2024-09-12 | 49.29 | $49.52 | 818308 |
| 2024-09-11 | 49.21 | $49.01 | 852800 |
| 2024-09-10 | 49.18 | $49.20 | 606211 |
| 2024-09-09 | 49.14 | $48.90 | 535901 |
| 2024-09-06 | 49.12 | $48.64 | 920925 |
| 2024-09-05 | 49.10 | $49.38 | 714100 |
| 2024-09-04 | 49.03 | $49.66 | 669712 |
| 2024-09-03 | 48.93 | $49.55 | 1.2M |
| 2024-08-30 | 48.82 | $49.97 | 989000 |
| 2024-08-29 | 48.76 | $49.53 | 699400 |
| 2024-08-28 | 48.76 | $49.58 | 817240 |
| 2024-08-27 | 48.78 | $49.65 | 613063 |
| 2024-08-26 | 48.78 | $49.64 | 428878 |
| 2024-08-23 | 48.76 | $49.52 | 1.2M |
| 2024-08-22 | 48.75 | $49.22 | 3.9M |
| 2024-08-21 | 48.72 | $49.49 | 886660 |
| 2024-08-20 | 48.66 | $49.12 | 2.2M |
| 2024-08-19 | 48.63 | $49.06 | 1.1M |
| 2024-08-16 | 48.64 | $48.82 | 446974 |
| 2024-08-15 | 48.63 | $48.43 | 590903 |
| 2024-08-14 | 48.70 | $47.90 | 830521 |
| 2024-08-13 | 48.80 | $48.25 | 546230 |
| 2024-08-12 | 48.90 | $48.46 | 469133 |
| 2024-08-09 | 48.97 | $48.45 | 888163 |
| 2024-08-08 | 49.04 | $48.36 | 666500 |
| 2024-08-07 | 49.10 | $47.90 | 1.1M |
| 2024-08-06 | 49.17 | $47.63 | 1.1M |
| 2024-08-05 | 49.26 | $47.41 | 2.0M |
| 2024-08-02 | 49.35 | $48.87 | 2.1M |
| 2024-08-01 | 49.38 | $49.45 | 1.2M |
| 2024-07-31 | 49.36 | $49.99 | 763300 |
| 2024-07-30 | 49.30 | $49.53 | 829150 |
| 2024-07-29 | 49.25 | $49.38 | 581562 |
| 2024-07-26 | 49.20 | $49.29 | 3.9M |
| 2024-07-25 | 49.14 | $48.54 | 913354 |
| 2024-07-24 | 49.11 | $48.39 | 1.2M |
| 2024-07-23 | 49.07 | $48.43 | 2.6M |
| 2024-07-22 | 49.05 | $49.24 | 848510 |
| 2024-07-19 | 48.96 | $48.75 | 1.2M |
| 2024-07-18 | 48.91 | $49.73 | 1.1M |
| 2024-07-17 | 48.82 | $49.94 | 1.1M |
| 2024-07-16 | 48.72 | $50.19 | 1.2M |
| 2024-07-15 | 48.60 | $49.93 | 1.2M |
| 2024-07-12 | 48.47 | $49.77 | 979179 |
| 2024-07-11 | 48.35 | $49.63 | 1.1M |
| 2024-07-10 | 48.21 | $49.26 | 1.0M |
| 2024-07-09 | 48.08 | $49.46 | 1.4M |
| 2024-07-08 | 47.93 | $49.26 | 1.3M |
| 2024-07-05 | 47.76 | $49.35 | 978200 |
| 2024-07-03 | 47.57 | $49.09 | 728100 |
| 2024-07-02 | 47.32 | $48.79 | 830200 |
| 2024-07-01 | 47.27 | $48.60 | 1.5M |
| 2024-06-28 | 47.13 | $48.28 | 1.2M |
| 2024-06-27 | 47.01 | $48.24 | 2.8M |
| 2024-06-26 | 46.90 | $47.78 | 519600 |
| 2024-06-25 | 46.82 | $47.77 | 666161 |
| 2024-06-24 | 46.77 | $47.84 | 737737 |
| 2024-06-21 | 46.70 | $47.52 | 704821 |
| 2024-06-20 | 46.63 | $47.72 | 910628 |
| 2024-06-18 | 46.55 | $48.06 | 1.1M |
| 2024-06-17 | 46.44 | $47.87 | 1.6M |
| 2024-06-14 | 46.33 | $47.81 | 2.3M |
| 2024-06-13 | 46.19 | $47.30 | 1.2M |
| 2024-06-12 | 46.08 | $47.37 | 1.1M |
| 2024-06-11 | 45.95 | $46.85 | 1.0M |
| 2024-06-10 | 45.82 | $46.63 | 1.2M |
| 2024-06-07 | 45.68 | $46.47 | 1.5M |
| 2024-06-06 | 45.56 | $45.89 | 1.5M |
| 2024-06-05 | 45.49 | $45.55 | 3.5M |
| 2024-06-04 | 45.44 | $44.14 | 4.9M |
| 2024-06-03 | 45.48 | $47.70 | 2.0M |
| 2024-05-31 | 45.37 | $45.89 | 1.2M |
| 2024-05-30 | 45.37 | $45.81 | 804309 |
| 2024-05-29 | 45.34 | $45.99 | 787400 |
| 2024-05-28 | 45.30 | $46.16 | 935957 |
| 2024-05-24 | 45.26 | $46.76 | 916498 |
| 2024-05-23 | 45.18 | $46.48 | 931909 |
| 2024-05-22 | 45.11 | $46.17 | 677736 |
| 2024-05-21 | 45.04 | $46.11 | 703903 |
| 2024-05-20 | 44.96 | $45.83 | 588100 |
| 2024-05-17 | 44.90 | $45.65 | 586110 |
| 2024-05-16 | 44.81 | $45.12 | 495115 |
| 2024-05-15 | 44.75 | $45.03 | 799227 |
| 2024-05-14 | 44.68 | $44.79 | 657700 |
| 2024-05-13 | 44.64 | $44.18 | 451632 |
| 2024-05-10 | 44.62 | $43.90 | 850200 |
| 2024-05-09 | 44.63 | $44.07 | 799600 |
| 2024-05-08 | 44.66 | $44.55 | 1.4M |
| 2024-05-07 | 44.67 | $44.42 | 1.1M |
| 2024-05-06 | 44.69 | $45.02 | 1.5M |
| 2024-05-03 | 44.67 | $45.56 | 1.1M |
| 2024-05-02 | 44.62 | $45.70 | 1.5M |
| 2024-05-01 | 44.54 | $45.24 | 665798 |
| 2024-04-30 | 44.49 | $45.16 | 858922 |
| 2024-04-29 | 44.42 | $45.45 | 1.7M |
| 2024-04-26 | 44.33 | $45.22 | 2.0M |
| 2024-04-25 | 44.25 | $45.06 | 684215 |
| 2024-04-24 | 44.16 | $44.70 | 741138 |
| 2024-04-23 | 44.07 | $44.62 | 1.1M |
| 2024-04-22 | 43.97 | $44.46 | 601500 |
| 2024-04-19 | 43.88 | $44.01 | 699859 |
| 2024-04-18 | 43.82 | $43.81 | 669900 |
| 2024-04-17 | 43.76 | $43.77 | 613697 |
| 2024-04-16 | 43.68 | $43.90 | 782300 |
| 2024-04-15 | 43.62 | $43.87 | 648845 |
| 2024-04-12 | 43.56 | $44.04 | 604522 |
| 2024-04-11 | 43.49 | $44.69 | 627278 |
| 2024-04-10 | 43.38 | $44.62 | 885171 |
| 2024-04-09 | 43.35 | $44.82 | 491132 |
| 2024-04-08 | 43.32 | $44.79 | 515800 |
| 2024-04-05 | 43.33 | $44.47 | 533300 |
| 2024-04-04 | 43.35 | $44.03 | 750149 |
| 2024-04-03 | 43.38 | $44.21 | 748614 |
| 2024-04-02 | 43.40 | $43.88 | 751348 |
| 2024-04-01 | 43.44 | $43.70 | 1.5M |
| 2024-03-28 | 43.48 | $43.56 | 703000 |
| 2024-03-27 | 43.49 | $43.16 | 751924 |
| 2024-03-26 | 43.51 | $42.89 | 536200 |
| 2024-03-25 | 43.58 | $42.72 | 619524 |
| 2024-03-22 | 43.65 | $42.66 | 867611 |
| 2024-03-21 | 43.75 | $42.73 | 626224 |
| 2024-03-20 | 43.83 | $42.59 | 773300 |
| 2024-03-19 | 43.91 | $42.27 | 3.3M |
| 2024-03-18 | 44.01 | $42.74 | 1.4M |
| 2024-03-15 | 44.08 | $42.57 | 2.9M |
| 2024-03-14 | 44.16 | $42.78 | 3.1M |
| 2024-03-13 | 44.20 | $42.48 | 2.1M |
| 2024-03-12 | 44.20 | $43.99 | 812064 |
| 2024-03-11 | 44.15 | $44.25 | 1.2M |
| 2024-03-08 | 44.13 | $44.87 | 3.0M |
| 2024-03-07 | 44.07 | $44.87 | 1.2M |
| 2024-03-06 | 44.02 | $44.71 | 1.2M |
| 2024-03-05 | 43.99 | $44.61 | 1.9M |
| 2024-03-04 | 43.92 | $44.64 | 1.3M |
| 2024-03-01 | 43.86 | $44.50 | 985682 |
| 2024-02-29 | 43.79 | $43.73 | 1.4M |
| 2024-02-28 | 43.74 | $43.64 | 1.3M |
| 2024-02-27 | 43.67 | $44.22 | 844550 |
| 2024-02-26 | 43.59 | $44.24 | 829100 |
| 2024-02-23 | 43.47 | $44.47 | 678616 |
| 2024-02-22 | 43.34 | $44.51 | 1.2M |
| 2024-02-21 | 43.20 | $44.01 | 876464 |
| 2024-02-20 | 43.05 | $44.44 | 1.8M |
| 2024-02-16 | 42.95 | $44.16 | 794057 |
| 2024-02-15 | 42.84 | $44.11 | 1.2M |
| 2024-02-14 | 42.72 | $43.57 | 974146 |
| 2024-02-13 | 42.60 | $42.55 | 951102 |
| 2024-02-12 | 42.57 | $42.95 | 1.2M |
| 2024-02-09 | 42.53 | $43.71 | 776440 |
| 2024-02-08 | 42.41 | $43.72 | 919995 |
| 2024-02-07 | 42.29 | $43.92 | 1.1M |
| 2024-02-06 | 42.16 | $44.03 | 1.2M |
| 2024-02-05 | 42.02 | $43.35 | 787949 |
| 2024-02-02 | 41.93 | $43.39 | 1.1M |
| 2024-02-01 | 41.82 | $43.07 | 1.3M |
| 2024-01-31 | 41.72 | $42.69 | 1.1M |
| 2024-01-30 | 41.64 | $42.33 | 1.0M |
| 2024-01-29 | 41.57 | $42.63 | 817800 |
| 2024-01-26 | 41.50 | $41.85 | 950338 |
| 2024-01-25 | 41.46 | $41.76 | 724615 |
| 2024-01-24 | 41.40 | $41.74 | 1.4M |
| 2024-01-23 | 41.35 | $41.12 | 1.1M |
| 2024-01-22 | 41.31 | $42.38 | 1.9M |
| 2024-01-19 | 41.17 | $42.00 | 593700 |
| 2024-01-18 | 41.11 | $41.55 | 930650 |
| 2024-01-17 | 41.06 | $41.26 | 946637 |
| 2024-01-16 | 41.02 | $41.87 | 1.6M |
| 2024-01-12 | 40.95 | $42.17 | 662519 |
| 2024-01-11 | 40.84 | $41.42 | 870329 |
| 2024-01-10 | 40.75 | $41.36 | 616265 |
| 2024-01-09 | 40.67 | $41.16 | 1.1M |
| 2024-01-08 | 40.59 | $41.38 | 1.1M |
| 2024-01-05 | 40.50 | $41.45 | 683419 |
| 2024-01-04 | 40.40 | $41.27 | 1.1M |
| 2024-01-03 | 40.31 | $40.96 | 1.1M |
| 2024-01-02 | 40.21 | $41.05 | 835837 |
| 2023-12-29 | 40.10 | $41.00 | 578868 |
| 2023-12-28 | 39.96 | $41.26 | 866300 |
| 2023-12-27 | 39.81 | $40.97 | 559218 |
| 2023-12-26 | 39.65 | $40.71 | 755173 |
| 2023-12-22 | 39.50 | $40.57 | 877649 |
| 2023-12-21 | 39.36 | $40.40 | 998946 |
| 2023-12-20 | 39.21 | $39.53 | 1.4M |
| 2023-12-19 | 39.12 | $40.89 | 821827 |
| 2023-12-18 | 38.95 | $40.56 | 737746 |
| 2023-12-15 | 38.80 | $40.47 | 703000 |
| 2023-12-14 | 38.65 | $40.37 | 1.2M |
| 2023-12-13 | 38.51 | $40.10 | 807560 |
| 2023-12-12 | 38.39 | $39.56 | 978800 |
| 2023-12-11 | 38.26 | $39.76 | 831600 |
| 2023-12-08 | 38.12 | $39.47 | 606100 |
| 2023-12-07 | 37.98 | $39.60 | 616300 |
| 2023-12-06 | 37.84 | $39.47 | 609072 |
| 2023-12-05 | 37.70 | $39.44 | 1.2M |
| 2023-12-04 | 37.56 | $39.08 | 1.3M |
| 2023-12-01 | 37.44 | $38.73 | 889032 |
| 2023-11-30 | 37.32 | $38.34 | 417700 |
| 2023-11-29 | 37.20 | $38.09 | 605550 |
| 2023-11-28 | 37.09 | $37.93 | 645404 |
| 2023-11-27 | 36.99 | $37.61 | 313600 |
| 2023-11-24 | 36.89 | $37.70 | 183222 |
| 2023-11-22 | 36.77 | $37.57 | 360635 |
| 2023-11-21 | 36.68 | $37.58 | 574503 |
| 2023-11-20 | 36.61 | $37.57 | 661200 |
| 2023-11-17 | 36.54 | $37.55 | 663800 |
| 2023-11-16 | 36.49 | $37.53 | 684843 |
| 2023-11-15 | 36.46 | $37.50 | 660800 |
| 2023-11-14 | 36.42 | $37.62 | 685913 |
| 2023-11-13 | 36.40 | $37.12 | 1.3M |
| 2023-11-10 | 36.41 | $36.94 | 283800 |
| 2023-11-09 | 36.41 | $36.53 | 541931 |
| 2023-11-08 | 36.42 | $36.82 | 395900 |
| 2023-11-07 | 36.43 | $36.73 | 3.6M |
| 2023-11-06 | 36.44 | $36.65 | 507100 |
| 2023-11-03 | 36.43 | $36.64 | 684423 |
| 2023-11-02 | 36.45 | $36.35 | 603300 |
| 2023-11-01 | 36.47 | $35.97 | 493446 |
| 2023-10-31 | 36.50 | $35.87 | 819800 |
| 2023-10-30 | 36.53 | $35.90 | 1.7M |
| 2023-10-27 | 36.57 | $35.64 | 442100 |
| 2023-10-26 | 36.63 | $35.41 | 441620 |
| 2023-10-25 | 36.69 | $35.74 | 974000 |
| 2023-10-24 | 36.75 | $36.18 | 596511 |
| 2023-10-23 | 36.78 | $36.05 | 611161 |
| 2023-10-20 | 36.82 | $36.53 | 881832 |
| 2023-10-19 | 36.84 | $36.92 | 1.2M |
| 2023-10-18 | 36.83 | $36.82 | 907900 |
| 2023-10-17 | 36.84 | $37.28 | 952420 |
| 2023-10-16 | 36.85 | $37.25 | 468000 |
| 2023-10-13 | 36.86 | $36.84 | 363030 |
| 2023-10-12 | 36.89 | $36.81 | 466536 |
| 2023-10-11 | 36.93 | $37.02 | 1.0M |
| 2023-10-10 | 36.95 | $36.95 | 371717 |
| 2023-10-09 | 36.97 | $36.50 | 471629 |
| 2023-10-06 | 37.04 | $37.02 | 506351 |
| 2023-10-05 | 37.06 | $36.70 | 350316 |
| 2023-10-04 | 37.09 | $36.48 | 507048 |
| 2023-10-03 | 37.11 | $36.59 | 794138 |
| 2023-10-02 | 37.14 | $36.70 | 477600 |
| 2023-09-29 | 37.14 | $36.76 | 752100 |
| 2023-09-28 | 37.11 | $36.75 | 638300 |
| 2023-09-27 | 37.09 | $36.90 | 606300 |
| 2023-09-26 | 37.06 | $36.70 | 238108 |
| 2023-09-25 | 37.02 | $36.95 | 1.0M |
| 2023-09-22 | 36.97 | $36.78 | 387500 |
| 2023-09-21 | 36.92 | $36.74 | 392900 |
| 2023-09-20 | 36.90 | $37.16 | 599804 |
| 2023-09-19 | 36.83 | $37.31 | 486036 |
| 2023-09-18 | 36.74 | $37.44 | 834237 |
| 2023-09-15 | 36.64 | $37.45 | 587838 |
| 2023-09-14 | 36.54 | $37.76 | 448924 |
| 2023-09-13 | 36.42 | $37.43 | 501014 |
| 2023-09-12 | 36.32 | $37.21 | 650100 |
| 2023-09-11 | 36.24 | $37.92 | 712900 |
| 2023-09-08 | 36.13 | $37.56 | 970609 |
| 2023-09-07 | 36.05 | $37.20 | 912207 |
| 2023-09-06 | 35.98 | $36.85 | 398132 |
| 2023-09-05 | 35.93 | $37.16 | 563766 |
| 2023-09-01 | 35.86 | $36.69 | 317400 |
| 2023-08-31 | 35.82 | $36.20 | 416912 |
| 2023-08-30 | 35.79 | $36.30 | 517716 |
| 2023-08-29 | 35.75 | $36.32 | 388100 |
| 2023-08-28 | 35.76 | $36.02 | 477400 |
| 2023-08-25 | 35.78 | $35.83 | 381119 |
| 2023-08-24 | 35.80 | $35.92 | 591932 |
| 2023-08-23 | 35.80 | $36.30 | 483504 |
| 2023-08-22 | 35.80 | $35.65 | 230400 |
| 2023-08-21 | 35.82 | $35.65 | 454306 |
| 2023-08-18 | 35.84 | $35.41 | 621000 |
| 2023-08-17 | 35.86 | $35.41 | 266112 |
| 2023-08-16 | 35.88 | $35.45 | 357100 |
| 2023-08-15 | 35.90 | $35.32 | 414000 |
| 2023-08-14 | 35.93 | $35.57 | 568875 |
| 2023-08-11 | 35.94 | $35.80 | 335000 |
| 2023-08-10 | 35.93 | $35.91 | 296000 |
| 2023-08-09 | 35.92 | $35.89 | 375244 |
| 2023-08-08 | 35.90 | $35.75 | 307852 |
| 2023-08-07 | 35.88 | $35.90 | 430704 |
| 2023-08-04 | 35.84 | $35.80 | 527419 |
| 2023-08-03 | 35.80 | $35.56 | 617243 |
| 2023-08-02 | 35.77 | $35.57 | 711605 |
| 2023-08-01 | 35.74 | $36.42 | 382012 |
| 2023-07-31 | 35.67 | $36.58 | 891158 |
| 2023-07-28 | 35.58 | $36.18 | 521260 |
| 2023-07-27 | 35.49 | $35.87 | 717431 |
| 2023-07-26 | 35.43 | $36.27 | 586903 |
| 2023-07-25 | 35.33 | $36.11 | 247047 |
| 2023-07-24 | 35.23 | $35.96 | 307539 |
| 2023-07-21 | 35.13 | $35.80 | 260500 |
| 2023-07-20 | 35.06 | $35.90 | 738200 |
| 2023-07-19 | 35.00 | $35.93 | 823914 |
| 2023-07-18 | 34.93 | $35.83 | 375500 |
| 2023-07-17 | 34.86 | $35.85 | 431516 |
| 2023-07-14 | 34.80 | $35.61 | 302845 |
| 2023-07-13 | 34.73 | $35.52 | 567237 |
| 2023-07-12 | 34.67 | $35.61 | 319961 |
| 2023-07-11 | 34.58 | $35.30 | 580111 |
| 2023-07-10 | 34.50 | $35.11 | 326504 |
| 2023-07-07 | 34.43 | $35.00 | 467934 |
| 2023-07-06 | 34.37 | $34.94 | 481600 |
| 2023-07-05 | 34.30 | $34.97 | 577163 |
| 2023-07-03 | 34.23 | $34.98 | 353700 |
| 2023-06-30 | 34.16 | $34.80 | 642900 |
| 2023-06-29 | 34.09 | $34.49 | 518823 |
| 2023-06-28 | 34.02 | $34.53 | 454400 |
| 2023-06-27 | 33.95 | $34.31 | 417139 |
| 2023-06-26 | 33.90 | $34.08 | 634648 |
| 2023-06-23 | 33.84 | $34.02 | 344105 |
| 2023-06-22 | 33.78 | $34.49 | 547413 |
| 2023-06-21 | 33.68 | $34.59 | 287439 |
| 2023-06-20 | 33.59 | $34.50 | 280000 |
| 2023-06-16 | 33.50 | $34.53 | 327221 |
| 2023-06-15 | 33.40 | $34.52 | 266088 |
| 2023-06-14 | 33.33 | $34.40 | 292300 |
| 2023-06-13 | 33.26 | $34.15 | 162700 |
| 2023-06-12 | 33.21 | $33.89 | 237098 |
| 2023-06-09 | 33.15 | $33.65 | 484464 |
| 2023-06-08 | 33.12 | $33.74 | 159413 |
| 2023-06-07 | 33.10 | $33.78 | 142500 |
| 2023-06-06 | 33.07 | $33.57 | 185012 |
| 2023-06-05 | 33.05 | $33.53 | 231687 |
| 2023-06-02 | 33.04 | $33.59 | 332118 |
| 2023-06-01 | 33.01 | $33.42 | 466825 |
| 2023-05-31 | 32.99 | $33.12 | 169445 |
| 2023-05-30 | 32.99 | $33.14 | 205315 |
| 2023-05-26 | 32.98 | $33.33 | 176800 |
| 2023-05-25 | 32.97 | $32.88 | 239600 |
| 2023-05-24 | 32.96 | $32.72 | 226100 |
| 2023-05-23 | 32.95 | $32.64 | 95105 |
| 2023-05-22 | 32.93 | $32.78 | 223122 |
| 2023-05-19 | 32.90 | $32.56 | 99011 |
| 2023-05-18 | 32.88 | $32.65 | 264741 |
| 2023-05-17 | 32.85 | $32.96 | 179629 |
| 2023-05-16 | 32.81 | $33.01 | 208500 |
| 2023-05-15 | 32.77 | $33.17 | 195000 |
| 2023-05-12 | 32.72 | $32.81 | 116305 |
| 2023-05-11 | 32.69 | $33.06 | 179100 |
| 2023-05-10 | 32.66 | $33.30 | 210030 |
| 2023-05-09 | 32.60 | $33.09 | 1.8M |
| 2023-05-08 | 32.56 | $33.27 | 221211 |
| 2023-05-05 | 32.49 | $33.23 | 301716 |
| 2023-05-04 | 32.43 | $33.14 | 175071 |
| 2023-05-03 | 32.37 | $32.96 | 555300 |
| 2023-05-02 | 32.31 | $33.08 | 481817 |
| 2023-05-01 | 32.24 | $33.03 | 216503 |
| 2023-04-28 | 32.16 | $33.05 | 131500 |
| 2023-04-27 | 32.08 | $32.76 | 269900 |
| 2023-04-26 | 32.00 | $32.40 | 418800 |
| 2023-04-25 | 31.93 | $32.20 | 131500 |
| 2023-04-24 | 31.87 | $32.33 | 246141 |
| 2023-04-21 | 31.81 | $32.04 | 92509 |
| 2023-04-20 | 31.77 | $32.16 | 66300 |
| 2023-04-19 | 31.71 | $32.11 | 98892 |
| 2023-04-18 | 31.67 | $32.14 | 139014 |
| 2023-04-17 | 31.62 | $32.18 | 141318 |
| 2023-04-14 | 31.58 | $32.28 | 167808 |
| 2023-04-13 | 31.53 | $32.40 | 317806 |
| 2023-04-12 | 31.46 | $32.23 | 154429 |
| 2023-04-11 | 31.43 | $32.17 | 145800 |
| 2023-04-10 | 31.39 | $32.00 | 227400 |
| 2023-04-06 | 31.39 | $31.96 | 157700 |
| 2023-04-05 | 31.40 | $31.82 | 115937 |
| 2023-04-04 | 31.43 | $31.79 | 162800 |
| 2023-04-03 | 31.46 | $31.73 | 203146 |
| 2023-03-31 | 31.49 | $31.54 | 398900 |
| 2023-03-30 | 31.53 | $31.35 | 236436 |
| 2023-03-29 | 31.55 | $31.22 | 205941 |
| 2023-03-28 | 31.58 | $30.87 | 338600 |
| 2023-03-27 | 31.60 | $31.06 | 351913 |
| 2023-03-24 | 31.62 | $31.05 | 328000 |
| 2023-03-23 | 31.64 | $31.28 | 190854 |
| 2023-03-22 | 31.67 | $31.10 | 242448 |
| 2023-03-21 | 31.69 | $31.19 | 240422 |
| 2023-03-20 | 31.73 | $31.26 | 291631 |
| 2023-03-17 | 31.78 | $31.21 | 169400 |
| 2023-03-16 | 31.83 | $31.37 | 549193 |
| 2023-03-15 | 31.87 | $31.01 | 551437 |
| 2023-03-14 | 31.92 | $31.54 | 389121 |
| 2023-03-13 | 31.94 | $31.45 | 387215 |
| 2023-03-10 | 31.97 | $31.96 | 449538 |
| 2023-03-09 | 31.98 | $32.17 | 166600 |
| 2023-03-08 | 31.98 | $32.51 | 236100 |
| 2023-03-07 | 31.94 | $32.24 | 291200 |
| 2023-03-06 | 31.93 | $32.44 | 237523 |
| 2023-03-03 | 31.91 | $32.38 | 425200 |
| 2023-03-02 | 31.91 | $31.78 | 367730 |
| 2023-03-01 | 31.94 | $31.73 | 342800 |
| 2023-02-28 | 32.00 | $31.21 | 202547 |
| 2023-02-27 | 32.06 | $31.43 | 399043 |
| 2023-02-24 | 32.12 | $31.50 | 304224 |
| 2023-02-23 | 32.20 | $31.84 | 637800 |
| 2023-02-22 | 32.26 | $31.60 | 182100 |
| 2023-02-21 | 32.34 | $31.92 | 208800 |
| 2023-02-17 | 32.43 | $32.27 | 130843 |
| 2023-02-16 | 32.51 | $32.29 | 199007 |
| 2023-02-15 | 32.58 | $32.20 | 167800 |
| 2023-02-14 | 32.64 | $31.92 | 245700 |
| 2023-02-13 | 32.71 | $31.96 | 180603 |
| 2023-02-10 | 32.79 | $32.11 | 225400 |
| 2023-02-09 | 32.86 | $32.06 | 233106 |
| 2023-02-08 | 32.92 | $32.15 | 437136 |
| 2023-02-07 | 32.97 | $31.84 | 294336 |
| 2023-02-06 | 33.03 | $32.00 | 291736 |
| 2023-02-03 | 33.08 | $32.07 | 327108 |
| 2023-02-02 | 33.10 | $32.36 | 520000 |
| 2023-02-01 | 33.12 | $32.31 | 663208 |
| 2023-01-31 | 33.15 | $32.86 | 285506 |
| 2023-01-30 | 33.14 | $32.48 | 333100 |
| 2023-01-27 | 33.15 | $32.56 | 530600 |
| 2023-01-26 | 33.14 | $33.13 | 348925 |
| 2023-01-25 | 33.10 | $33.06 | 439500 |
| 2023-01-24 | 33.03 | $33.25 | 325224 |
| 2023-01-23 | 32.97 | $33.66 | 644300 |
| 2023-01-20 | 32.92 | $33.86 | 317800 |
| 2023-01-19 | 32.88 | $33.68 | 392901 |
| 2023-01-18 | 32.85 | $33.46 | 706109 |
| 2023-01-17 | 32.81 | $33.41 | 500531 |
| 2023-01-13 | 32.79 | $33.58 | 429400 |
| 2023-01-12 | 32.79 | $33.43 | 167337 |
| 2023-01-11 | 32.80 | $33.30 | 460122 |
| 2023-01-10 | 32.80 | $33.14 | 472406 |
| 2023-01-09 | 32.80 | $33.01 | 339030 |
| 2023-01-06 | 32.83 | $32.99 | 299936 |
| 2023-01-05 | 32.85 | $32.55 | 663730 |
| 2023-01-04 | 32.89 | $32.68 | 336518 |
| 2023-01-03 | 32.95 | $32.89 | 552600 |
| 2022-12-30 | 33.00 | $32.59 | 203622 |
| 2022-12-29 | 33.08 | $32.73 | 214920 |
| 2022-12-28 | 33.14 | $32.36 | 154741 |
| 2022-12-27 | 33.19 | $32.37 | 314200 |
| 2022-12-23 | 33.23 | $31.58 | 246442 |
| 2022-12-22 | 33.32 | $32.22 | 219000 |
| 2022-12-21 | 33.35 | $32.63 | 197100 |
| 2022-12-20 | 33.36 | $33.00 | 103100 |
| 2022-12-19 | 33.33 | $32.99 | 156200 |
| 2022-12-16 | 33.33 | $32.84 | 242700 |
| 2022-12-15 | 33.32 | $32.96 | 295500 |
| 2022-12-14 | 33.32 | $33.57 | 322500 |
| 2022-12-13 | 33.31 | $33.57 | 700502 |
| 2022-12-12 | 33.29 | $33.26 | 314800 |
| 2022-12-09 | 33.30 | $33.12 | 911320 |
| 2022-12-08 | 33.32 | $33.65 | 251311 |
| 2022-12-07 | 33.27 | $33.45 | 261348 |
| 2022-12-06 | 33.26 | $33.39 | 504800 |
| 2022-12-05 | 33.24 | $33.75 | 294600 |
| 2022-12-02 | 33.19 | $34.05 | 380833 |
| 2022-12-01 | 33.09 | $34.06 | 477600 |
| 2022-11-30 | 32.97 | $33.97 | 612925 |
| 2022-11-29 | 32.87 | $33.42 | 384735 |
| 2022-11-28 | 32.79 | $33.17 | 605800 |
| 2022-11-25 | 32.73 | $33.25 | 168427 |
| 2022-11-23 | 32.67 | $32.80 | 226900 |
| 2022-11-22 | 32.63 | $32.83 | 142713 |
| 2022-11-21 | 32.58 | $32.59 | 200724 |
| 2022-11-18 | 32.53 | $32.80 | 107921 |
| 2022-11-17 | 32.47 | $32.83 | 212100 |
| 2022-11-16 | 32.39 | $32.85 | 216330 |
| 2022-11-15 | 32.28 | $33.31 | 288410 |
| 2022-11-14 | 32.17 | $33.22 | 296200 |
| 2022-11-11 | 32.07 | $33.51 | 325417 |
| 2022-11-10 | 31.91 | $33.57 | 1.4M |
| 2022-11-09 | 31.78 | $32.65 | 306816 |
| 2022-11-08 | 31.69 | $33.24 | 276900 |
| 2022-11-07 | 31.55 | $32.90 | 367800 |
| 2022-11-04 | 31.45 | $32.80 | 647616 |
| 2022-11-03 | 31.34 | $31.98 | 177100 |
| 2022-11-02 | 31.30 | $31.70 | 459261 |
| 2022-11-01 | 31.28 | $31.99 | 205704 |
| 2022-10-31 | 31.25 | $31.83 | 171827 |
| 2022-10-28 | 31.20 | $32.04 | 287349 |
| 2022-10-27 | 31.12 | $31.86 | 202000 |
| 2022-10-26 | 31.05 | $32.13 | 208832 |
| 2022-10-25 | 30.97 | $31.83 | 160900 |
| 2022-10-24 | 30.90 | $31.63 | 254500 |
| 2022-10-21 | 30.84 | $31.61 | 183739 |
| 2022-10-20 | 30.82 | $31.10 | 217000 |
| 2022-10-19 | 30.87 | $30.75 | 230200 |
| 2022-10-18 | 30.95 | $31.10 | 369300 |
| 2022-10-17 | 31.04 | $31.08 | 275700 |
| 2022-10-14 | 31.13 | $30.45 | 208307 |
| 2022-10-13 | 31.25 | $31.02 | 389037 |
| 2022-10-12 | 31.37 | $30.67 | 498800 |
| 2022-10-11 | 31.51 | $30.55 | 174000 |
| 2022-10-10 | 31.63 | $30.94 | 306800 |
| 2022-10-07 | 31.77 | $30.53 | 874400 |
| 2022-10-06 | 31.90 | $31.13 | 371212 |
| 2022-10-05 | 32.01 | $31.33 | 319100 |
| 2022-10-04 | 32.10 | $31.41 | 344804 |
| 2022-10-03 | 32.15 | $30.81 | 501017 |
| 2022-09-30 | 32.23 | $30.54 | 370300 |
| 2022-09-29 | 32.34 | $30.30 | 206400 |
| 2022-09-28 | 32.45 | $30.71 | 297217 |
| 2022-09-27 | 32.54 | $30.39 | 347900 |
| 2022-09-26 | 32.64 | $30.45 | 613428 |
| 2022-09-23 | 32.73 | $31.22 | 619816 |
| 2022-09-22 | 32.80 | $31.95 | 369500 |
| 2022-09-21 | 32.83 | $32.38 | 1.4M |
| 2022-09-20 | 32.84 | $32.91 | 238338 |
| 2022-09-19 | 32.80 | $32.99 | 159012 |
| 2022-09-16 | 32.77 | $32.85 | 312200 |
| 2022-09-15 | 32.78 | $33.28 | 215630 |
| 2022-09-14 | 32.77 | $33.53 | 258737 |
| 2022-09-13 | 32.75 | $33.00 | 170884 |
| 2022-09-12 | 32.74 | $33.72 | 328500 |
| 2022-09-09 | 32.70 | $33.16 | 198823 |
| 2022-09-08 | 32.66 | $33.22 | 215800 |
| 2022-09-07 | 32.64 | $33.08 | 181900 |
| 2022-09-06 | 32.59 | $32.54 | 223107 |
| 2022-09-02 | 32.58 | $32.39 | 256717 |
| 2022-09-01 | 32.56 | $32.74 | 299828 |
| 2022-08-31 | 32.54 | $32.41 | 481720 |
| 2022-08-30 | 32.54 | $32.62 | 324049 |
| 2022-08-29 | 32.54 | $32.28 | 256900 |
| 2022-08-26 | 32.54 | $32.25 | 304903 |
| 2022-08-25 | 32.52 | $32.60 | 145142 |
| 2022-08-24 | 32.46 | $32.70 | 213842 |
| 2022-08-23 | 32.38 | $32.50 | 394404 |
| 2022-08-22 | 32.28 | $32.09 | 259601 |
| 2022-08-19 | 32.21 | $32.49 | 243142 |
| 2022-08-18 | 32.13 | $33.02 | 302250 |
| 2022-08-17 | 32.03 | $33.11 | 386803 |
| 2022-08-16 | 31.90 | $33.08 | 202422 |
| 2022-08-15 | 31.78 | $32.80 | 301000 |
| 2022-08-12 | 31.64 | $32.83 | 146800 |
| 2022-08-11 | 31.50 | $32.44 | 184217 |
| 2022-08-10 | 31.37 | $32.76 | 545300 |
| 2022-08-09 | 31.22 | $32.18 | 105127 |
| 2022-08-08 | 31.11 | $32.24 | 118303 |
| 2022-08-05 | 31.00 | $32.14 | 100100 |
| 2022-08-04 | 30.89 | $32.30 | 176047 |
| 2022-08-03 | 30.79 | $32.41 | 262100 |
| 2022-08-02 | 30.66 | $32.53 | 385300 |
| 2022-08-01 | 30.51 | $32.25 | 319000 |
| 2022-07-29 | 30.38 | $31.94 | 215300 |
| 2022-07-28 | 30.26 | $31.47 | 209400 |
| 2022-07-27 | 30.18 | $31.06 | 501316 |
| 2022-07-26 | 30.09 | $30.42 | 235643 |
| 2022-07-25 | 30.06 | $30.82 | 148504 |
| 2022-07-22 | 30.01 | $30.84 | 228400 |
| 2022-07-21 | 30.03 | $30.98 | 333242 |
| 2022-07-20 | 30.03 | $30.54 | 555400 |
| 2022-07-19 | 30.08 | $30.61 | 162600 |
| 2022-07-18 | 30.10 | $29.98 | 289000 |
| 2022-07-15 | 30.16 | $30.10 | 318700 |
| 2022-07-14 | 30.27 | $29.78 | 257544 |
| 2022-07-13 | 30.38 | $29.75 | 430111 |
| 2022-07-12 | 30.49 | $29.98 | 269629 |
| 2022-07-11 | 30.63 | $30.05 | 359800 |
| 2022-07-08 | 30.78 | $30.07 | 368300 |
| 2022-07-07 | 30.95 | $30.13 | 464500 |
| 2022-07-06 | 31.12 | $29.89 | 500400 |
| 2022-07-05 | 31.30 | $29.57 | 262236 |
| 2022-07-01 | 31.50 | $29.58 | 358347 |
| 2022-06-30 | 31.74 | $29.66 | 435600 |
| 2022-06-29 | 31.93 | $29.69 | 473100 |
| 2022-06-28 | 32.12 | $29.42 | 466634 |
| 2022-06-27 | 32.31 | $29.71 | 225413 |
| 2022-06-24 | 32.48 | $29.90 | 387900 |
| 2022-06-23 | 32.64 | $31.20 | 607700 |
| 2022-06-22 | 32.74 | $31.00 | 265009 |
| 2022-06-21 | 32.86 | $31.43 | 228234 |
| 2022-06-17 | 32.96 | $31.13 | 371000 |
| 2022-06-16 | 33.06 | $31.25 | 467500 |
| 2022-06-15 | 33.14 | $32.25 | 551900 |
| 2022-06-14 | 33.21 | $32.00 | 625742 |
| 2022-06-13 | 33.25 | $31.98 | 497400 |
| 2022-06-10 | 33.29 | $32.74 | 551500 |
| 2022-06-09 | 33.30 | $33.06 | 365924 |
| 2022-06-08 | 33.30 | $33.33 | 268800 |
| 2022-06-07 | 33.30 | $33.66 | 390100 |
| 2022-06-06 | 33.31 | $33.47 | 406300 |
| 2022-06-03 | 33.37 | $33.49 | 362137 |
| 2022-06-02 | 33.44 | $34.33 | 344606 |
| 2022-06-01 | 33.53 | $33.57 | 671052 |
| 2022-05-31 | 33.64 | $33.47 | 644400 |
| 2022-05-27 | 33.76 | $33.27 | 257644 |
| 2022-05-26 | 33.87 | $33.14 | 442134 |
| 2022-05-25 | 34.03 | $32.93 | 539924 |
| 2022-05-24 | 34.18 | $33.21 | 439000 |
| 2022-05-23 | 34.31 | $33.46 | 1.0M |
| 2022-05-20 | 34.44 | $33.36 | 598900 |
| 2022-05-19 | 34.59 | $33.21 | 769800 |
| 2022-05-18 | 34.77 | $32.88 | 646600 |
| 2022-05-17 | 34.96 | $33.73 | 507526 |
| 2022-05-16 | 35.10 | $32.73 | 385833 |
| 2022-05-13 | 35.30 | $32.83 | 376818 |
| 2022-05-12 | 35.49 | $32.92 | 1.3M |
| 2022-05-11 | 35.69 | $32.91 | 1.4M |
| 2022-05-10 | 35.89 | $33.47 | 1.1M |
| 2022-05-09 | 36.09 | $33.90 | 1.0M |
| 2022-05-06 | 36.27 | $34.60 | 1.4M |
| 2022-05-05 | 36.40 | $34.89 | 1.3M |
| 2022-05-04 | 36.53 | $36.02 | 844700 |
| 2022-05-03 | 36.60 | $35.82 | 614100 |
| 2022-05-02 | 36.70 | $35.83 | 1.0M |
| 2022-04-29 | 36.75 | $35.56 | 582400 |
| 2022-04-28 | 36.78 | $36.40 | 907839 |
| 2022-04-27 | 36.77 | $35.87 | 1.1M |
| 2022-04-26 | 36.81 | $35.73 | 850800 |
| 2022-04-25 | 36.83 | $36.18 | 937500 |
| 2022-04-22 | 36.82 | $36.32 | 877220 |
| 2022-04-21 | 36.81 | $36.74 | 1.0M |
| 2022-04-20 | 36.74 | $36.78 | 598900 |
| 2022-04-19 | 36.71 | $36.43 | 719413 |
| 2022-04-18 | 36.68 | $36.76 | 743604 |
| 2022-04-14 | 36.66 | $36.69 | 491900 |
| 2022-04-13 | 36.63 | $36.94 | 664400 |
| 2022-04-12 | 36.59 | $36.91 | 806300 |
| 2022-04-11 | 36.51 | $37.35 | 398200 |
| 2022-04-08 | 36.39 | $37.54 | 484000 |
| 2022-04-07 | 36.24 | $37.32 | 775411 |
| 2022-04-06 | 36.11 | $37.36 | 825438 |
| 2022-04-05 | 35.99 | $37.53 | 679606 |
| 2022-04-04 | 35.79 | $37.79 | 605600 |
| 2022-04-01 | 35.55 | $36.87 | 1.0M |
| 2022-03-31 | 35.41 | $36.01 | 818400 |
| 2022-03-30 | 35.34 | $36.25 | 1.3M |
| 2022-03-29 | 35.29 | $36.71 | 545058 |
| 2022-03-28 | 35.18 | $36.14 | 434000 |
| 2022-03-25 | 35.14 | $35.94 | 584479 |
| 2022-03-24 | 35.12 | $36.09 | 674035 |
| 2022-03-23 | 35.03 | $35.47 | 434230 |
| 2022-03-22 | 35.02 | $36.12 | 572147 |
| 2022-03-21 | 35.00 | $35.86 | 1.0M |
| 2022-03-18 | 35.01 | $36.32 | 1.3M |
| 2022-03-17 | 35.00 | $36.12 | 988900 |
| 2022-03-16 | 35.02 | $36.17 | 1.3M |
| 2022-03-15 | 35.03 | $35.30 | 1.2M |
| 2022-03-14 | 35.03 | $34.92 | 1.3M |
| 2022-03-11 | 35.08 | $34.46 | 857200 |
| 2022-03-10 | 35.20 | $34.71 | 1.1M |
| 2022-03-09 | 35.32 | $34.96 | 1.8M |
| 2022-03-08 | 35.42 | $33.62 | 2.1M |
| 2022-03-07 | 35.57 | $33.04 | 1.7M |
| 2022-03-04 | 35.77 | $33.94 | 1.1M |
| 2022-03-03 | 35.94 | $34.70 | 1.1M |
| 2022-03-02 | 36.08 | $35.12 | 1.2M |
| 2022-03-01 | 36.19 | $34.52 | 1.5M |
| 2022-02-28 | 36.33 | $35.41 | 1.6M |
| 2022-02-25 | 36.38 | $35.47 | 1.4M |
| 2022-02-24 | 36.40 | $34.30 | 2.7M |
| 2022-02-23 | 36.48 | $35.39 | 870300 |
| 2022-02-22 | 36.53 | $35.67 | 752700 |
| 2022-02-18 | 36.54 | $36.06 | 521843 |
| 2022-02-17 | 36.58 | $36.10 | 728900 |
| 2022-02-16 | 36.66 | $36.50 | 770642 |
| 2022-02-15 | 36.73 | $36.35 | 832400 |
| 2022-02-14 | 36.82 | $35.27 | 1.3M |
| 2022-02-11 | 36.98 | $36.06 | 928020 |
| 2022-02-10 | 37.12 | $36.77 | 928015 |
| 2022-02-09 | 37.23 | $37.20 | 369012 |
| 2022-02-08 | 37.30 | $36.81 | 585513 |
| 2022-02-07 | 37.36 | $36.77 | 413121 |
| 2022-02-04 | 37.41 | $37.03 | 704527 |
| 2022-02-03 | 37.43 | $37.20 | 715604 |
| 2022-02-02 | 37.43 | $37.60 | 739700 |
| 2022-02-01 | 37.42 | $37.39 | 711948 |
| 2022-01-31 | 37.41 | $37.25 | 821744 |
| 2022-01-28 | 37.37 | $36.38 | 948324 |
| 2022-01-27 | 37.37 | $35.92 | 1.1M |
| 2022-01-26 | 37.40 | $35.88 | 792900 |
| 2022-01-25 | 37.42 | $36.32 | 880500 |
| 2022-01-24 | 37.41 | $35.84 | 1.5M |
| 2022-01-21 | 37.44 | $36.98 | 1.1M |
| 2022-01-20 | 37.38 | $37.68 | 630201 |
| 2022-01-19 | 37.26 | $37.94 | 553920 |
| 2022-01-18 | 37.12 | $38.05 | 570198 |
| 2022-01-14 | 36.98 | $38.61 | 496000 |
| 2022-01-13 | 36.85 | $38.82 | 489211 |
| 2022-01-12 | 36.72 | $38.88 | 591600 |
| 2022-01-11 | 36.59 | $38.55 | 695130 |
| 2022-01-10 | 36.47 | $38.02 | 628121 |
| 2022-01-07 | 36.41 | $37.76 | 532800 |
| 2022-01-06 | 36.36 | $37.45 | 573300 |
| 2022-01-05 | 36.32 | $37.31 | 593130 |
| 2022-01-04 | 36.28 | $37.32 | 521900 |
| 2022-01-03 | 36.21 | $37.15 | 425600 |
| 2021-12-31 | 36.16 | $36.48 | 587100 |
| 2021-12-30 | 36.18 | $36.51 | 298900 |
| 2021-12-29 | 36.15 | $36.47 | 276900 |
| 2021-12-28 | 36.13 | $36.28 | 222446 |
| 2021-12-27 | 36.10 | $36.16 | 379129 |
| 2021-12-23 | 36.09 | $36.28 | 625800 |
| 2021-12-22 | 36.13 | $35.88 | 619900 |
| 2021-12-21 | 36.20 | $35.33 | 618944 |
| 2021-12-20 | 36.28 | $34.99 | 933946 |
| 2021-12-17 | 36.40 | $35.43 | 737500 |
| 2021-12-16 | 36.52 | $35.98 | 823305 |
| 2021-12-15 | 36.62 | $36.11 | 569543 |
| 2021-12-14 | 36.73 | $36.27 | 501923 |
| 2021-12-13 | 36.85 | $36.26 | 711400 |
| 2021-12-10 | 36.98 | $36.84 | 265606 |
| 2021-12-09 | 37.07 | $36.67 | 435233 |
| 2021-12-08 | 37.15 | $36.74 | 568646 |
| 2021-12-07 | 37.25 | $36.36 | 784036 |
| 2021-12-06 | 37.38 | $35.93 | 585345 |
| 2021-12-03 | 37.51 | $36.31 | 782703 |
| 2021-12-02 | 37.60 | $36.73 | 747300 |
| 2021-12-01 | 37.67 | $36.02 | 830728 |
| 2021-11-30 | 37.76 | $35.94 | 827200 |
| 2021-11-29 | 37.86 | $35.77 | 493547 |
| 2021-11-26 | 37.94 | $35.88 | 630641 |
| 2021-11-24 | 38.04 | $37.10 | 366939 |
| 2021-11-23 | 38.09 | $37.40 | 427440 |
| 2021-11-22 | 38.14 | $36.78 | 677829 |
| 2021-11-19 | 38.20 | $37.53 | 767303 |
| 2021-11-18 | 38.23 | $37.75 | 372745 |
| 2021-11-17 | 38.26 | $38.10 | 617029 |
| 2021-11-16 | 38.29 | $38.28 | 661836 |
| 2021-11-15 | 38.32 | $38.67 | 281362 |
| 2021-11-12 | 38.35 | $38.81 | 387100 |
| 2021-11-11 | 38.37 | $38.54 | 331600 |
| 2021-11-10 | 38.39 | $38.41 | 448501 |
| 2021-11-09 | 38.39 | $38.68 | 364736 |
| 2021-11-08 | 38.36 | $39.02 | 538300 |
| 2021-11-05 | 38.31 | $38.41 | 575537 |
| 2021-11-04 | 38.29 | $38.14 | 606900 |
| 2021-11-03 | 38.28 | $38.07 | 548910 |
| 2021-11-02 | 38.27 | $37.96 | 818447 |
| 2021-11-01 | 38.28 | $37.88 | 878000 |
| 2021-10-29 | 38.28 | $37.47 | 964326 |
| 2021-10-28 | 38.30 | $37.71 | 835105 |
| 2021-10-27 | 38.28 | $38.20 | 563900 |
| 2021-10-26 | 38.25 | $38.42 | 569700 |
| 2021-10-25 | 38.19 | $37.97 | 746400 |
| 2021-10-22 | 38.18 | $38.07 | 626446 |
| 2021-10-21 | 38.16 | $38.45 | 554800 |
| 2021-10-20 | 38.14 | $38.66 | 512500 |
| 2021-10-19 | 38.08 | $38.90 | 628383 |
| 2021-10-18 | 37.99 | $39.26 | 551569 |
| 2021-10-15 | 37.88 | $39.15 | 556200 |
| 2021-10-14 | 37.79 | $38.96 | 557600 |
| 2021-10-13 | 37.73 | $38.51 | 408100 |
| 2021-10-12 | 37.70 | $38.08 | 490305 |
| 2021-10-11 | 37.67 | $37.95 | 414115 |
| 2021-10-08 | 37.63 | $38.02 | 354806 |
| 2021-10-07 | 37.59 | $37.96 | 237332 |
| 2021-10-06 | 37.55 | $37.89 | 445330 |
| 2021-10-05 | 37.49 | $38.17 | 572000 |
| 2021-10-04 | 37.44 | $37.72 | 533518 |
| 2021-10-01 | 37.42 | $37.86 | 386400 |
| 2021-09-30 | 37.37 | $37.40 | 676400 |
| 2021-09-29 | 37.34 | $37.54 | 408300 |
| 2021-09-28 | 37.29 | $37.33 | 353200 |
| 2021-09-27 | 37.24 | $37.77 | 449844 |
| 2021-09-24 | 37.15 | $37.67 | 357300 |
| 2021-09-23 | 37.02 | $37.93 | 543236 |
| 2021-09-22 | 36.89 | $37.53 | 610000 |
| 2021-09-21 | 36.78 | $37.18 | 580600 |
| 2021-09-20 | 36.66 | $36.88 | 474900 |
| 2021-09-17 | 36.58 | $37.37 | 1.2M |
| 2021-09-16 | 36.45 | $37.91 | 187100 |
| 2021-09-15 | 36.31 | $37.88 | 647936 |
| 2021-09-14 | 36.18 | $37.38 | 205242 |
| 2021-09-13 | 36.09 | $37.30 | 244548 |
| 2021-09-10 | 36.00 | $37.11 | 552100 |
| 2021-09-09 | 35.90 | $37.08 | 318537 |
| 2021-09-08 | 35.80 | $36.81 | 365800 |
| 2021-09-07 | 35.70 | $37.11 | 298200 |
| 2021-09-03 | 35.59 | $37.33 | 409400 |
| 2021-09-02 | 35.48 | $36.97 | 251001 |
| 2021-09-01 | 35.40 | $36.70 | 371900 |
| 2021-08-31 | 35.33 | $36.60 | 362036 |
| 2021-08-30 | 35.26 | $36.24 | 266100 |
| 2021-08-27 | 35.18 | $35.96 | 321400 |
| 2021-08-26 | 35.12 | $35.16 | 218721 |
| 2021-08-25 | 35.08 | $35.30 | 367945 |
| 2021-08-24 | 35.03 | $35.24 | 428220 |
| 2021-08-23 | 34.98 | $34.96 | 260832 |
| 2021-08-20 | 34.96 | $35.11 | 331400 |
| 2021-08-19 | 34.91 | $34.82 | 293400 |
| 2021-08-18 | 34.89 | $35.05 | 275800 |
| 2021-08-17 | 34.84 | $35.45 | 857000 |
| 2021-08-16 | 34.76 | $35.50 | 359449 |
| 2021-08-13 | 34.68 | $35.46 | 155300 |
| 2021-08-12 | 34.61 | $35.18 | 270446 |
| 2021-08-11 | 34.57 | $35.02 | 135326 |
| 2021-08-10 | 34.53 | $34.75 | 222500 |
| 2021-08-09 | 34.50 | $34.95 | 263200 |
| 2021-08-06 | 34.46 | $35.23 | 165000 |
| 2021-08-05 | 34.40 | $35.37 | 415700 |
| 2021-08-04 | 34.31 | $35.17 | 367800 |
| 2021-08-03 | 34.24 | $35.33 | 420843 |
| 2021-08-02 | 34.16 | $34.67 | 228100 |
| 2021-07-30 | 34.13 | $34.65 | 357904 |
| 2021-07-29 | 34.08 | $34.47 | 247301 |
| 2021-07-28 | 34.05 | $34.20 | 331702 |
| 2021-07-27 | 34.04 | $34.18 | 522100 |
| 2021-07-26 | 34.04 | $34.54 | 247300 |
| 2021-07-23 | 34.01 | $34.29 | 234629 |
| 2021-07-22 | 33.99 | $34.26 | 256965 |
| 2021-07-21 | 33.97 | $34.10 | 139800 |
| 2021-07-20 | 33.97 | $33.93 | 216507 |
| 2021-07-19 | 33.98 | $33.81 | 405136 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
42.48
2026-07-16
Close Price
$42.19
Vol: 272882
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.39
Average
39.94
Maximum
50.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.48 | $42.19 | 272882 |
| 2026-07-15 | 42.51 | $42.27 | 423125 |
| 2026-07-14 | 42.53 | $42.30 | 447716 |
| 2026-07-13 | 42.56 | $42.33 | 457646 |
| 2026-07-10 | 42.58 | $42.62 | 187596 |
| 2026-07-09 | 42.58 | $42.33 | 240209 |
| 2026-07-08 | 42.60 | $42.12 | 368400 |
| 2026-07-07 | 42.65 | $42.60 | 725300 |
| 2026-07-06 | 42.66 | $43.06 | 283628 |
| 2026-07-02 | 42.62 | $42.92 | 222128 |
| 2026-07-01 | 42.59 | $42.50 | 395700 |
| 2026-06-30 | 42.60 | $42.78 | 291400 |
| 2026-06-29 | 42.58 | $42.63 | 439385 |
| 2026-06-26 | 42.57 | $42.91 | 169913 |
| 2026-06-25 | 42.53 | $42.83 | 199700 |
| 2026-06-24 | 42.50 | $43.12 | 259836 |
| 2026-06-23 | 42.44 | $42.66 | 818033 |
| 2026-06-22 | 42.41 | $43.44 | 487949 |
| 2026-06-18 | 42.31 | $43.02 | 413244 |
| 2026-06-17 | 42.23 | $42.58 | 522406 |
| 2026-06-16 | 42.20 | $42.87 | 335837 |
| 2026-06-15 | 42.12 | $42.77 | 473567 |
| 2026-06-12 | 42.06 | $42.07 | 454203 |
| 2026-06-11 | 42.05 | $41.80 | 698655 |
| 2026-06-10 | 42.08 | $41.30 | 544316 |
| 2026-06-09 | 42.16 | $41.66 | 701700 |
| 2026-06-08 | 42.22 | $41.45 | 385012 |
| 2026-06-05 | 42.30 | $41.52 | 1.2M |
| 2026-06-04 | 42.38 | $42.21 | 478208 |
| 2026-06-03 | 42.40 | $41.65 | 730499 |
| 2026-06-02 | 42.48 | $42.24 | 378960 |
| 2026-06-01 | 42.50 | $42.22 | 509930 |
| 2026-05-29 | 42.53 | $42.56 | 578857 |
| 2026-05-28 | 42.53 | $42.66 | 743823 |
| 2026-05-27 | 42.51 | $42.52 | 665800 |
| 2026-05-26 | 42.51 | $42.53 | 600437 |
| 2026-05-22 | 42.51 | $42.37 | 514921 |
| 2026-05-21 | 42.52 | $42.09 | 607000 |
| 2026-05-20 | 42.57 | $42.05 | 862116 |
| 2026-05-19 | 42.63 | $41.40 | 769248 |
| 2026-05-18 | 42.75 | $41.82 | 711341 |
| 2026-05-15 | 42.85 | $42.09 | 575120 |
| 2026-05-14 | 42.93 | $42.49 | 542532 |
| 2026-05-13 | 42.98 | $42.21 | 505900 |
| 2026-05-12 | 43.06 | $41.82 | 1.0M |
| 2026-05-11 | 43.19 | $42.55 | 661300 |
| 2026-05-08 | 43.26 | $43.70 | 639920 |
| 2026-05-07 | 43.21 | $43.71 | 569629 |
| 2026-05-06 | 43.16 | $43.88 | 754800 |
| 2026-05-05 | 43.08 | $43.24 | 310430 |
| 2026-05-04 | 43.07 | $42.81 | 496776 |
| 2026-05-01 | 43.09 | $43.30 | 245732 |
| 2026-04-30 | 43.07 | $43.52 | 490345 |
| 2026-04-29 | 43.03 | $43.13 | 560600 |
| 2026-04-28 | 43.02 | $43.26 | 433746 |
| 2026-04-27 | 42.99 | $43.30 | 355005 |
| 2026-04-24 | 42.96 | $43.40 | 396200 |
| 2026-04-23 | 42.91 | $43.25 | 973128 |
| 2026-04-22 | 42.87 | $43.71 | 332900 |
| 2026-04-21 | 42.79 | $43.47 | 747700 |
| 2026-04-20 | 42.71 | $44.19 | 880800 |
| 2026-04-17 | 42.56 | $44.84 | 941133 |
| 2026-04-16 | 42.32 | $43.67 | 745300 |
| 2026-04-15 | 42.18 | $43.48 | 773044 |
| 2026-04-14 | 42.04 | $43.34 | 825500 |
| 2026-04-13 | 41.90 | $42.99 | 776901 |
| 2026-04-10 | 41.79 | $42.93 | 553623 |
| 2026-04-09 | 41.67 | $42.69 | 1.6M |
| 2026-04-08 | 41.56 | $42.73 | 1.3M |
| 2026-04-07 | 41.44 | $41.25 | 782400 |
| 2026-04-06 | 41.46 | $41.15 | 471700 |
| 2026-04-02 | 41.49 | $40.78 | 873975 |
| 2026-04-01 | 41.56 | $40.77 | 1.2M |
| 2026-03-31 | 41.65 | $40.80 | 1.6M |
| 2026-03-30 | 41.74 | $39.59 | 1.1M |
| 2026-03-27 | 41.96 | $39.81 | 1.0M |
| 2026-03-26 | 42.19 | $40.33 | 955500 |
| 2026-03-25 | 42.39 | $41.01 | 919300 |
| 2026-03-24 | 42.53 | $40.25 | 794093 |
| 2026-03-23 | 42.77 | $41.52 | 1.4M |
| 2026-03-20 | 42.90 | $40.44 | 1.2M |
| 2026-03-19 | 43.16 | $41.28 | 1.0M |
| 2026-03-18 | 43.36 | $41.20 | 5.6M |
| 2026-03-17 | 43.59 | $42.03 | 2.5M |
| 2026-03-16 | 43.75 | $42.11 | 794600 |
| 2026-03-13 | 43.92 | $41.84 | 1.4M |
| 2026-03-12 | 44.14 | $42.31 | 1.9M |
| 2026-03-11 | 44.34 | $42.82 | 830500 |
| 2026-03-10 | 44.50 | $43.17 | 888524 |
| 2026-03-09 | 44.64 | $43.19 | 1.3M |
| 2026-03-06 | 44.79 | $43.28 | 1.1M |
| 2026-03-05 | 44.95 | $43.52 | 925943 |
| 2026-03-04 | 45.10 | $43.57 | 1.1M |
| 2026-03-03 | 45.26 | $43.43 | 2.0M |
| 2026-03-02 | 45.45 | $44.22 | 864274 |
| 2026-02-27 | 45.58 | $45.34 | 555978 |
| 2026-02-26 | 45.60 | $45.48 | 490914 |
| 2026-02-25 | 45.62 | $45.58 | 608801 |
| 2026-02-24 | 45.62 | $45.54 | 670034 |
| 2026-02-23 | 45.63 | $45.33 | 618100 |
| 2026-02-20 | 45.66 | $46.21 | 1.1M |
| 2026-02-19 | 45.60 | $45.05 | 787652 |
| 2026-02-18 | 45.66 | $45.85 | 490057 |
| 2026-02-17 | 45.64 | $45.79 | 720100 |
| 2026-02-13 | 45.63 | $45.50 | 659200 |
| 2026-02-12 | 45.64 | $45.77 | 588540 |
| 2026-02-11 | 45.63 | $46.25 | 561600 |
| 2026-02-10 | 45.56 | $46.50 | 1.2M |
| 2026-02-09 | 45.46 | $46.18 | 413744 |
| 2026-02-06 | 45.38 | $46.02 | 625341 |
| 2026-02-05 | 45.32 | $45.68 | 690328 |
| 2026-02-04 | 45.28 | $46.12 | 1.1M |
| 2026-02-03 | 45.19 | $45.83 | 1.2M |
| 2026-02-02 | 45.12 | $46.14 | 3.1M |
| 2026-01-30 | 45.02 | $44.78 | 678100 |
| 2026-01-29 | 45.04 | $44.80 | 827643 |
| 2026-01-28 | 45.07 | $44.48 | 917733 |
| 2026-01-27 | 45.13 | $44.55 | 569633 |
| 2026-01-26 | 45.19 | $44.19 | 708616 |
| 2026-01-23 | 45.30 | $43.99 | 760255 |
| 2026-01-22 | 45.43 | $44.43 | 604942 |
| 2026-01-21 | 45.54 | $44.17 | 885100 |
| 2026-01-20 | 45.68 | $44.38 | 1.3M |
| 2026-01-16 | 45.82 | $45.37 | 904401 |
| 2026-01-15 | 45.87 | $45.71 | 434100 |
| 2026-01-14 | 45.88 | $45.80 | 532200 |
| 2026-01-13 | 45.89 | $45.43 | 1.8M |
| 2026-01-12 | 45.94 | $45.71 | 495739 |
| 2026-01-09 | 45.97 | $45.50 | 577721 |
| 2026-01-08 | 46.02 | $45.89 | 730652 |
| 2026-01-07 | 46.03 | $46.43 | 846680 |
| 2026-01-06 | 45.99 | $46.35 | 507377 |
| 2026-01-05 | 45.95 | $46.58 | 482063 |
| 2026-01-02 | 45.88 | $46.82 | 579006 |
| 2025-12-31 | 45.78 | $46.29 | 487615 |
| 2025-12-30 | 45.73 | $45.82 | 307049 |
| 2025-12-29 | 45.72 | $45.64 | 384900 |
| 2025-12-26 | 45.73 | $45.92 | 282700 |
| 2025-12-24 | 45.71 | $45.96 | 219800 |
| 2025-12-23 | 45.68 | $46.40 | 1.0M |
| 2025-12-22 | 45.60 | $46.14 | 450500 |
| 2025-12-19 | 45.55 | $46.04 | 848643 |
| 2025-12-18 | 45.50 | $45.30 | 354501 |
| 2025-12-17 | 45.52 | $45.04 | 554410 |
| 2025-12-16 | 45.57 | $44.92 | 641168 |
| 2025-12-15 | 45.64 | $45.14 | 612300 |
| 2025-12-12 | 45.69 | $45.02 | 469735 |
| 2025-12-11 | 45.76 | $45.44 | 672250 |
| 2025-12-10 | 45.79 | $45.29 | 430466 |
| 2025-12-09 | 45.84 | $45.22 | 599888 |
| 2025-12-08 | 45.91 | $44.95 | 817541 |
| 2025-12-05 | 46.01 | $45.77 | 833325 |
| 2025-12-04 | 46.04 | $45.68 | 492547 |
| 2025-12-03 | 46.07 | $45.33 | 682900 |
| 2025-12-02 | 46.15 | $45.70 | 584500 |
| 2025-12-01 | 46.20 | $46.08 | 412060 |
| 2025-11-28 | 46.21 | $46.45 | 315636 |
| 2025-11-26 | 46.19 | $46.42 | 1.3M |
| 2025-11-25 | 46.16 | $46.04 | 815000 |
| 2025-11-24 | 46.18 | $45.91 | 817560 |
| 2025-11-21 | 46.20 | $45.91 | 992800 |
| 2025-11-20 | 46.24 | $46.43 | 952652 |
| 2025-11-19 | 46.22 | $46.61 | 463820 |
| 2025-11-18 | 46.17 | $46.39 | 379047 |
| 2025-11-17 | 46.15 | $46.46 | 586300 |
| 2025-11-14 | 46.12 | $46.47 | 563800 |
| 2025-11-13 | 46.08 | $46.08 | 627641 |
| 2025-11-12 | 46.08 | $46.47 | 444100 |
| 2025-11-11 | 46.04 | $46.67 | 589932 |
| 2025-11-10 | 45.97 | $46.10 | 595716 |
| 2025-11-07 | 45.96 | $45.79 | 533448 |
| 2025-11-06 | 45.98 | $45.60 | 846534 |
| 2025-11-05 | 46.02 | $46.31 | 584902 |
| 2025-11-04 | 45.99 | $46.02 | 982400 |
| 2025-11-03 | 45.99 | $46.38 | 354157 |
| 2025-10-31 | 45.94 | $46.19 | 503502 |
| 2025-10-30 | 45.92 | $46.35 | 1.5M |
| 2025-10-29 | 45.87 | $46.56 | 615755 |
| 2025-10-28 | 45.80 | $46.47 | 785148 |
| 2025-10-27 | 45.73 | $46.66 | 555436 |
| 2025-10-24 | 45.63 | $46.35 | 765329 |
| 2025-10-23 | 45.56 | $46.56 | 987149 |
| 2025-10-22 | 45.45 | $46.96 | 1.1M |
| 2025-10-21 | 45.29 | $46.22 | 364700 |
| 2025-10-20 | 45.20 | $46.48 | 590635 |
| 2025-10-17 | 45.06 | $46.13 | 888429 |
| 2025-10-16 | 44.95 | $45.80 | 1.0M |
| 2025-10-15 | 44.86 | $45.66 | 1.1M |
| 2025-10-14 | 44.77 | $44.84 | 578514 |
| 2025-10-13 | 44.77 | $45.04 | 531632 |
| 2025-10-10 | 44.74 | $44.83 | 1.2M |
| 2025-10-09 | 44.73 | $44.80 | 331187 |
| 2025-10-08 | 44.72 | $44.64 | 507287 |
| 2025-10-07 | 44.73 | $44.85 | 390600 |
| 2025-10-06 | 44.72 | $44.70 | 615951 |
| 2025-10-03 | 44.72 | $44.57 | 828100 |
| 2025-10-02 | 44.73 | $44.37 | 1.0M |
| 2025-10-01 | 44.77 | $44.46 | 902900 |
| 2025-09-30 | 44.80 | $44.20 | 797714 |
| 2025-09-29 | 44.87 | $44.19 | 669700 |
| 2025-09-26 | 44.94 | $44.29 | 909414 |
| 2025-09-25 | 45.01 | $44.55 | 348434 |
| 2025-09-24 | 45.06 | $44.70 | 571782 |
| 2025-09-23 | 45.09 | $44.95 | 570733 |
| 2025-09-22 | 45.11 | $45.36 | 591122 |
| 2025-09-19 | 45.08 | $45.70 | 502134 |
| 2025-09-18 | 45.02 | $45.50 | 782192 |
| 2025-09-17 | 44.97 | $45.79 | 776300 |
| 2025-09-16 | 44.88 | $45.59 | 465948 |
| 2025-09-15 | 44.80 | $45.20 | 294000 |
| 2025-09-12 | 44.76 | $44.91 | 312427 |
| 2025-09-11 | 44.75 | $45.04 | 923295 |
| 2025-09-10 | 44.71 | $44.97 | 625647 |
| 2025-09-09 | 44.69 | $44.49 | 626251 |
| 2025-09-08 | 44.71 | $44.75 | 701000 |
| 2025-09-05 | 44.70 | $44.38 | 2.0M |
| 2025-09-04 | 44.74 | $44.47 | 697300 |
| 2025-09-03 | 44.77 | $44.54 | 736972 |
| 2025-09-02 | 44.79 | $44.22 | 604000 |
| 2025-08-29 | 44.85 | $43.79 | 728553 |
| 2025-08-28 | 44.96 | $44.34 | 793942 |
| 2025-08-27 | 45.03 | $44.45 | 486100 |
| 2025-08-26 | 45.09 | $44.43 | 1.1M |
| 2025-08-25 | 45.16 | $45.04 | 468806 |
| 2025-08-22 | 45.17 | $45.39 | 545700 |
| 2025-08-21 | 45.15 | $45.35 | 632830 |
| 2025-08-20 | 45.13 | $45.52 | 343207 |
| 2025-08-19 | 45.09 | $45.34 | 579906 |
| 2025-08-18 | 45.06 | $45.19 | 743000 |
| 2025-08-15 | 45.04 | $44.63 | 557300 |
| 2025-08-14 | 45.09 | $44.37 | 878121 |
| 2025-08-13 | 45.16 | $44.73 | 825815 |
| 2025-08-12 | 45.21 | $44.57 | 635274 |
| 2025-08-11 | 45.28 | $44.32 | 707800 |
| 2025-08-08 | 45.38 | $44.26 | 852581 |
| 2025-08-07 | 45.50 | $44.57 | 970437 |
| 2025-08-06 | 45.59 | $44.30 | 947532 |
| 2025-08-05 | 45.73 | $44.46 | 690521 |
| 2025-08-04 | 45.86 | $44.51 | 1.4M |
| 2025-08-01 | 46.00 | $44.76 | 799803 |
| 2025-07-31 | 46.14 | $44.75 | 830300 |
| 2025-07-30 | 46.28 | $44.80 | 1.2M |
| 2025-07-29 | 46.44 | $45.49 | 981727 |
| 2025-07-28 | 46.54 | $45.29 | 1.2M |
| 2025-07-25 | 46.67 | $45.83 | 907000 |
| 2025-07-24 | 46.76 | $46.06 | 984811 |
| 2025-07-23 | 46.83 | $46.65 | 602815 |
| 2025-07-22 | 46.85 | $46.54 | 1.2M |
| 2025-07-21 | 46.88 | $46.67 | 789508 |
| 2025-07-18 | 46.90 | $46.52 | 1.0M |
| 2025-07-17 | 46.94 | $46.89 | 883528 |
| 2025-07-16 | 46.95 | $47.10 | 1.5M |
| 2025-07-15 | 46.93 | $46.70 | 2.4M |
| 2025-07-14 | 46.96 | $46.83 | 1.3M |
| 2025-07-11 | 46.97 | $46.74 | 665490 |
| 2025-07-10 | 47.00 | $47.02 | 508621 |
| 2025-07-09 | 46.99 | $47.38 | 434924 |
| 2025-07-08 | 46.95 | $47.46 | 1.2M |
| 2025-07-07 | 46.90 | $47.19 | 526980 |
| 2025-07-03 | 46.87 | $47.63 | 357119 |
| 2025-07-02 | 46.79 | $47.45 | 866070 |
| 2025-07-01 | 46.72 | $47.63 | 459728 |
| 2025-06-30 | 46.62 | $47.47 | 615973 |
| 2025-06-27 | 46.53 | $47.52 | 496630 |
| 2025-06-26 | 46.43 | $47.32 | 533336 |
| 2025-06-25 | 46.34 | $46.78 | 544700 |
| 2025-06-24 | 46.29 | $46.60 | 689629 |
| 2025-06-23 | 46.26 | $46.19 | 770900 |
| 2025-06-20 | 46.26 | $45.88 | 964231 |
| 2025-06-18 | 46.30 | $45.88 | 720257 |
| 2025-06-17 | 46.35 | $45.95 | 793025 |
| 2025-06-16 | 46.39 | $46.56 | 1.1M |
| 2025-06-13 | 46.37 | $46.27 | 971726 |
| 2025-06-12 | 46.38 | $46.90 | 592256 |
| 2025-06-11 | 46.33 | $47.31 | 844858 |
| 2025-06-10 | 46.22 | $47.19 | 1.3M |
| 2025-06-09 | 46.12 | $47.02 | 694179 |
| 2025-06-06 | 46.03 | $46.69 | 477200 |
| 2025-06-05 | 45.96 | $46.14 | 654918 |
| 2025-06-04 | 45.94 | $46.01 | 616600 |
| 2025-06-03 | 45.93 | $46.05 | 516228 |
| 2025-06-02 | 45.92 | $46.54 | 758227 |
| 2025-05-30 | 45.85 | $46.26 | 823629 |
| 2025-05-29 | 45.81 | $46.53 | 1.3M |
| 2025-05-28 | 45.74 | $46.28 | 1.2M |
| 2025-05-27 | 45.68 | $46.45 | 745900 |
| 2025-05-23 | 45.60 | $46.40 | 1.1M |
| 2025-05-22 | 45.51 | $45.80 | 1.1M |
| 2025-05-21 | 45.48 | $46.02 | 1.1M |
| 2025-05-20 | 45.43 | $46.19 | 523635 |
| 2025-05-19 | 45.35 | $46.75 | 1.1M |
| 2025-05-16 | 45.20 | $46.51 | 810500 |
| 2025-05-15 | 45.06 | $46.60 | 1.1M |
| 2025-05-14 | 44.90 | $46.02 | 1.1M |
| 2025-05-13 | 44.78 | $45.90 | 1.3M |
| 2025-05-12 | 44.66 | $45.94 | 836341 |
| 2025-05-09 | 44.53 | $44.26 | 1.6M |
| 2025-05-08 | 44.56 | $43.57 | 3.4M |
| 2025-05-07 | 44.66 | $44.97 | 988965 |
| 2025-05-06 | 44.63 | $45.39 | 529700 |
| 2025-05-05 | 44.55 | $45.94 | 476275 |
| 2025-05-02 | 44.40 | $45.68 | 449600 |
| 2025-05-01 | 44.27 | $45.30 | 376600 |
| 2025-04-30 | 44.16 | $45.32 | 945113 |
| 2025-04-29 | 44.04 | $45.34 | 1.0M |
| 2025-04-28 | 43.90 | $45.22 | 826031 |
| 2025-04-25 | 43.76 | $44.83 | 975231 |
| 2025-04-24 | 43.65 | $45.56 | 559745 |
| 2025-04-23 | 43.45 | $44.94 | 1.1M |
| 2025-04-22 | 43.29 | $45.26 | 1.6M |
| 2025-04-21 | 43.08 | $44.91 | 4.1M |
| 2025-04-17 | 42.89 | $44.04 | 1.4M |
| 2025-04-16 | 42.77 | $43.07 | 1.6M |
| 2025-04-15 | 42.74 | $43.09 | 1.6M |
| 2025-04-14 | 42.70 | $43.10 | 971400 |
| 2025-04-11 | 42.66 | $42.73 | 2.0M |
| 2025-04-10 | 42.65 | $42.52 | 2.1M |
| 2025-04-09 | 42.66 | $43.08 | 2.5M |
| 2025-04-08 | 42.62 | $41.30 | 1.6M |
| 2025-04-07 | 42.76 | $41.44 | 1.8M |
| 2025-04-04 | 42.90 | $41.47 | 2.8M |
| 2025-04-03 | 43.05 | $43.50 | 1.2M |
| 2025-04-02 | 43.00 | $43.91 | 791383 |
| 2025-04-01 | 42.90 | $43.50 | 737500 |
| 2025-03-31 | 42.84 | $43.71 | 726149 |
| 2025-03-28 | 42.75 | $43.48 | 642760 |
| 2025-03-27 | 42.67 | $43.95 | 593820 |
| 2025-03-26 | 42.54 | $43.63 | 809820 |
| 2025-03-25 | 42.42 | $44.21 | 1.1M |
| 2025-03-24 | 42.23 | $44.23 | 1.0M |
| 2025-03-21 | 42.02 | $43.60 | 865812 |
| 2025-03-20 | 41.86 | $42.93 | 628800 |
| 2025-03-19 | 41.74 | $42.85 | 871206 |
| 2025-03-18 | 41.63 | $42.20 | 2.1M |
| 2025-03-17 | 41.57 | $41.83 | 1.1M |
| 2025-03-14 | 41.54 | $41.43 | 504729 |
| 2025-03-13 | 41.55 | $41.08 | 645491 |
| 2025-03-12 | 41.60 | $41.19 | 920131 |
| 2025-03-11 | 41.64 | $41.24 | 877216 |
| 2025-03-10 | 41.69 | $40.99 | 1.4M |
| 2025-03-07 | 41.76 | $41.67 | 928619 |
| 2025-03-06 | 41.77 | $41.39 | 765656 |
| 2025-03-05 | 41.81 | $41.30 | 1.1M |
| 2025-03-04 | 41.86 | $40.21 | 1.3M |
| 2025-03-03 | 42.04 | $40.08 | 1.1M |
| 2025-02-28 | 42.24 | $40.55 | 958676 |
| 2025-02-27 | 42.42 | $40.88 | 1.1M |
| 2025-02-26 | 42.58 | $41.51 | 972911 |
| 2025-02-25 | 42.70 | $41.62 | 866700 |
| 2025-02-24 | 42.81 | $41.77 | 763917 |
| 2025-02-21 | 42.92 | $41.88 | 1.8M |
| 2025-02-20 | 43.03 | $42.52 | 688500 |
| 2025-02-19 | 43.08 | $42.10 | 580400 |
| 2025-02-18 | 43.19 | $41.93 | 931000 |
| 2025-02-14 | 43.32 | $41.98 | 697761 |
| 2025-02-13 | 43.46 | $42.79 | 971500 |
| 2025-02-12 | 43.53 | $42.34 | 1.4M |
| 2025-02-11 | 43.65 | $42.73 | 935189 |
| 2025-02-10 | 43.75 | $43.13 | 882337 |
| 2025-02-07 | 43.82 | $43.08 | 847800 |
| 2025-02-06 | 43.89 | $43.42 | 809800 |
| 2025-02-05 | 43.94 | $43.74 | 860500 |
| 2025-02-04 | 43.97 | $43.79 | 1.0M |
| 2025-02-03 | 43.98 | $43.27 | 1.1M |
| 2025-01-31 | 44.06 | $43.61 | 1.1M |
| 2025-01-30 | 44.11 | $43.57 | 983526 |
| 2025-01-29 | 44.16 | $43.14 | 943909 |
| 2025-01-28 | 44.27 | $42.73 | 1.1M |
| 2025-01-27 | 44.43 | $42.98 | 904153 |
| 2025-01-24 | 44.59 | $43.55 | 749414 |
| 2025-01-23 | 44.70 | $43.95 | 634611 |
| 2025-01-22 | 44.77 | $43.55 | 1.3M |
| 2025-01-21 | 44.90 | $43.85 | 1.2M |
| 2025-01-17 | 45.01 | $44.03 | 673208 |
| 2025-01-16 | 45.12 | $43.91 | 1.1M |
| 2025-01-15 | 45.24 | $43.97 | 765136 |
| 2025-01-14 | 45.38 | $43.71 | 841200 |
| 2025-01-13 | 45.55 | $43.28 | 956300 |
| 2025-01-10 | 45.79 | $43.89 | 2.6M |
| 2025-01-08 | 45.99 | $45.01 | 794600 |
| 2025-01-07 | 46.10 | $45.08 | 1.1M |
| 2025-01-06 | 46.21 | $45.06 | 1.1M |
| 2025-01-03 | 46.33 | $45.84 | 613636 |
| 2025-01-02 | 46.38 | $45.81 | 1.3M |
| 2024-12-31 | 46.44 | $45.27 | 686523 |
| 2024-12-30 | 46.56 | $45.09 | 1.4M |
| 2024-12-27 | 46.71 | $45.64 | 774900 |
| 2024-12-26 | 46.83 | $45.82 | 685720 |
| 2024-12-24 | 46.93 | $46.02 | 277100 |
| 2024-12-23 | 47.03 | $45.99 | 630424 |
| 2024-12-20 | 47.14 | $46.12 | 1.0M |
| 2024-12-19 | 47.25 | $46.38 | 2.0M |
| 2024-12-18 | 47.34 | $46.23 | 2.7M |
| 2024-12-17 | 47.45 | $47.20 | 956531 |
| 2024-12-16 | 47.48 | $47.70 | 833800 |
| 2024-12-13 | 47.46 | $47.70 | 3.0M |
| 2024-12-12 | 47.43 | $47.58 | 1.7M |
| 2024-12-11 | 47.42 | $48.01 | 1.1M |
| 2024-12-10 | 47.35 | $47.87 | 937600 |
| 2024-12-09 | 47.30 | $47.94 | 917139 |
| 2024-12-06 | 47.23 | $47.99 | 492700 |
| 2024-12-05 | 47.15 | $48.05 | 982919 |
| 2024-12-04 | 47.06 | $47.66 | 463200 |
| 2024-12-03 | 46.99 | $47.58 | 1.1M |
| 2024-12-02 | 46.93 | $47.26 | 851800 |
| 2024-11-29 | 46.90 | $47.38 | 429900 |
| 2024-11-27 | 46.85 | $47.33 | 907700 |
| 2024-11-26 | 46.80 | $47.14 | 894736 |
| 2024-11-25 | 46.76 | $47.29 | 1.4M |
| 2024-11-22 | 46.71 | $46.61 | 969831 |
| 2024-11-21 | 46.72 | $45.78 | 1.1M |
| 2024-11-20 | 46.81 | $46.16 | 1.2M |
| 2024-11-19 | 46.88 | $46.06 | 3.3M |
| 2024-11-18 | 46.97 | $45.74 | 1.2M |
| 2024-11-15 | 47.10 | $45.51 | 1.7M |
| 2024-11-14 | 47.27 | $45.80 | 1.9M |
| 2024-11-13 | 47.42 | $45.76 | 1.4M |
| 2024-11-12 | 47.60 | $46.36 | 1.2M |
| 2024-11-11 | 47.73 | $46.97 | 1.4M |
| 2024-11-08 | 47.81 | $46.96 | 1.2M |
| 2024-11-07 | 47.90 | $47.61 | 2.1M |
| 2024-11-06 | 47.93 | $47.82 | 1.7M |
| 2024-11-05 | 47.94 | $47.34 | 596832 |
| 2024-11-04 | 48.00 | $46.82 | 799217 |
| 2024-11-01 | 48.12 | $47.38 | 518513 |
| 2024-10-31 | 48.20 | $47.36 | 1.1M |
| 2024-10-30 | 48.29 | $47.33 | 605900 |
| 2024-10-29 | 48.39 | $47.47 | 2.4M |
| 2024-10-28 | 48.49 | $47.28 | 967100 |
| 2024-10-25 | 48.62 | $46.82 | 1.3M |
| 2024-10-24 | 48.80 | $47.57 | 529886 |
| 2024-10-23 | 48.93 | $47.54 | 4.9M |
| 2024-10-22 | 49.08 | $47.69 | 2.1M |
| 2024-10-21 | 49.23 | $48.45 | 618600 |
| 2024-10-18 | 49.31 | $48.71 | 1.3M |
| 2024-10-17 | 49.37 | $48.57 | 645929 |
| 2024-10-16 | 49.46 | $49.15 | 346111 |
| 2024-10-15 | 49.49 | $49.09 | 493600 |
| 2024-10-14 | 49.53 | $49.34 | 395033 |
| 2024-10-11 | 49.55 | $49.27 | 777200 |
| 2024-10-10 | 49.58 | $49.07 | 599705 |
| 2024-10-09 | 49.63 | $49.25 | 404604 |
| 2024-10-08 | 49.67 | $49.03 | 644017 |
| 2024-10-07 | 49.74 | $48.15 | 930990 |
| 2024-10-04 | 49.91 | $49.38 | 432329 |
| 2024-10-03 | 49.97 | $49.59 | 508600 |
| 2024-10-02 | 50.00 | $49.89 | 769300 |
| 2024-10-01 | 50.02 | $50.07 | 718419 |
| 2024-09-30 | 50.01 | $50.46 | 650036 |
| 2024-09-27 | 49.96 | $50.82 | 452335 |
| 2024-09-26 | 49.87 | $50.77 | 797500 |
| 2024-09-25 | 49.78 | $50.67 | 786832 |
| 2024-09-24 | 49.69 | $50.58 | 2.0M |
| 2024-09-23 | 49.59 | $50.62 | 489094 |
| 2024-09-20 | 49.48 | $50.18 | 617597 |
| 2024-09-19 | 49.41 | $49.69 | 1.0M |
| 2024-09-18 | 49.38 | $49.44 | 1.6M |
| 2024-09-17 | 49.37 | $49.87 | 450171 |
| 2024-09-16 | 49.32 | $50.00 | 375100 |
| 2024-09-13 | 49.25 | $49.74 | 525600 |
| 2024-09-12 | 49.20 | $49.52 | 818308 |
| 2024-09-11 | 49.17 | $49.01 | 852800 |
| 2024-09-10 | 49.18 | $49.20 | 606211 |
| 2024-09-09 | 49.18 | $48.90 | 535901 |
| 2024-09-06 | 49.21 | $48.64 | 920925 |
| 2024-09-05 | 49.27 | $49.38 | 714100 |
| 2024-09-04 | 49.26 | $49.66 | 669712 |
| 2024-09-03 | 49.22 | $49.55 | 1.2M |
| 2024-08-30 | 49.18 | $49.97 | 989000 |
| 2024-08-29 | 49.10 | $49.53 | 699400 |
| 2024-08-28 | 49.05 | $49.58 | 817240 |
| 2024-08-27 | 49.00 | $49.65 | 613063 |
| 2024-08-26 | 48.93 | $49.64 | 428878 |
| 2024-08-23 | 48.85 | $49.52 | 1.2M |
| 2024-08-22 | 48.78 | $49.22 | 3.9M |
| 2024-08-21 | 48.73 | $49.49 | 886660 |
| 2024-08-20 | 48.66 | $49.12 | 2.2M |
| 2024-08-19 | 48.61 | $49.06 | 1.1M |
| 2024-08-16 | 48.56 | $48.82 | 446974 |
| 2024-08-15 | 48.53 | $48.43 | 590903 |
| 2024-08-14 | 48.54 | $47.90 | 830521 |
| 2024-08-13 | 48.61 | $48.25 | 546230 |
| 2024-08-12 | 48.65 | $48.46 | 469133 |
| 2024-08-09 | 48.67 | $48.45 | 888163 |
| 2024-08-08 | 48.69 | $48.36 | 666500 |
| 2024-08-07 | 48.72 | $47.90 | 1.1M |
| 2024-08-06 | 48.81 | $47.63 | 1.1M |
| 2024-08-05 | 48.93 | $47.41 | 2.0M |
| 2024-08-02 | 49.10 | $48.87 | 2.1M |
| 2024-08-01 | 49.12 | $49.45 | 1.2M |
| 2024-07-31 | 49.08 | $49.99 | 763300 |
| 2024-07-30 | 48.99 | $49.53 | 829150 |
| 2024-07-29 | 48.93 | $49.38 | 581562 |
| 2024-07-26 | 48.88 | $49.29 | 3.9M |
| 2024-07-25 | 48.84 | $48.54 | 913354 |
| 2024-07-24 | 48.87 | $48.39 | 1.2M |
| 2024-07-23 | 48.92 | $48.43 | 2.6M |
| 2024-07-22 | 48.98 | $49.24 | 848510 |
| 2024-07-19 | 48.95 | $48.75 | 1.2M |
| 2024-07-18 | 48.97 | $49.73 | 1.1M |
| 2024-07-17 | 48.89 | $49.94 | 1.1M |
| 2024-07-16 | 48.78 | $50.19 | 1.2M |
| 2024-07-15 | 48.63 | $49.93 | 1.2M |
| 2024-07-12 | 48.49 | $49.77 | 979179 |
| 2024-07-11 | 48.36 | $49.63 | 1.1M |
| 2024-07-10 | 48.23 | $49.26 | 1.0M |
| 2024-07-09 | 48.12 | $49.46 | 1.4M |
| 2024-07-08 | 47.98 | $49.26 | 1.3M |
| 2024-07-05 | 47.84 | $49.35 | 978200 |
| 2024-07-03 | 47.68 | $49.09 | 728100 |
| 2024-07-02 | 47.53 | $48.79 | 830200 |
| 2024-07-01 | 47.40 | $48.60 | 1.5M |
| 2024-06-28 | 47.27 | $48.28 | 1.2M |
| 2024-06-27 | 47.17 | $48.24 | 2.8M |
| 2024-06-26 | 47.06 | $47.78 | 519600 |
| 2024-06-25 | 46.98 | $47.77 | 666161 |
| 2024-06-24 | 46.90 | $47.84 | 737737 |
| 2024-06-21 | 46.80 | $47.52 | 704821 |
| 2024-06-20 | 46.72 | $47.72 | 910628 |
| 2024-06-18 | 46.62 | $48.06 | 1.1M |
| 2024-06-17 | 46.46 | $47.87 | 1.6M |
| 2024-06-14 | 46.32 | $47.81 | 2.3M |
| 2024-06-13 | 46.16 | $47.30 | 1.2M |
| 2024-06-12 | 46.04 | $47.37 | 1.1M |
| 2024-06-11 | 45.90 | $46.85 | 1.0M |
| 2024-06-10 | 45.80 | $46.63 | 1.2M |
| 2024-06-07 | 45.71 | $46.47 | 1.5M |
| 2024-06-06 | 45.63 | $45.89 | 1.5M |
| 2024-06-05 | 45.60 | $45.55 | 3.5M |
| 2024-06-04 | 45.61 | $44.14 | 4.9M |
| 2024-06-03 | 45.76 | $47.70 | 2.0M |
| 2024-05-31 | 45.56 | $45.89 | 1.2M |
| 2024-05-30 | 45.53 | $45.81 | 804309 |
| 2024-05-29 | 45.50 | $45.99 | 787400 |
| 2024-05-28 | 45.44 | $46.16 | 935957 |
| 2024-05-24 | 45.37 | $46.76 | 916498 |
| 2024-05-23 | 45.22 | $46.48 | 931909 |
| 2024-05-22 | 45.09 | $46.17 | 677736 |
| 2024-05-21 | 44.98 | $46.11 | 703903 |
| 2024-05-20 | 44.86 | $45.83 | 588100 |
| 2024-05-17 | 44.76 | $45.65 | 586110 |
| 2024-05-16 | 44.66 | $45.12 | 495115 |
| 2024-05-15 | 44.61 | $45.03 | 799227 |
| 2024-05-14 | 44.57 | $44.79 | 657700 |
| 2024-05-13 | 44.55 | $44.18 | 451632 |
| 2024-05-10 | 44.58 | $43.90 | 850200 |
| 2024-05-09 | 44.66 | $44.07 | 799600 |
| 2024-05-08 | 44.72 | $44.55 | 1.4M |
| 2024-05-07 | 44.74 | $44.42 | 1.1M |
| 2024-05-06 | 44.77 | $45.02 | 1.5M |
| 2024-05-03 | 44.74 | $45.56 | 1.1M |
| 2024-05-02 | 44.66 | $45.70 | 1.5M |
| 2024-05-01 | 44.55 | $45.24 | 665798 |
| 2024-04-30 | 44.47 | $45.16 | 858922 |
| 2024-04-29 | 44.40 | $45.45 | 1.7M |
| 2024-04-26 | 44.29 | $45.22 | 2.0M |
| 2024-04-25 | 44.19 | $45.06 | 684215 |
| 2024-04-24 | 44.10 | $44.70 | 741138 |
| 2024-04-23 | 44.04 | $44.62 | 1.1M |
| 2024-04-22 | 43.98 | $44.46 | 601500 |
| 2024-04-19 | 43.93 | $44.01 | 699859 |
| 2024-04-18 | 43.92 | $43.81 | 669900 |
| 2024-04-17 | 43.93 | $43.77 | 613697 |
| 2024-04-16 | 43.95 | $43.90 | 782300 |
| 2024-04-15 | 43.95 | $43.87 | 648845 |
| 2024-04-12 | 43.96 | $44.04 | 604522 |
| 2024-04-11 | 43.95 | $44.69 | 627278 |
| 2024-04-10 | 43.87 | $44.62 | 885171 |
| 2024-04-09 | 43.79 | $44.82 | 491132 |
| 2024-04-08 | 43.69 | $44.79 | 515800 |
| 2024-04-05 | 43.57 | $44.47 | 533300 |
| 2024-04-04 | 43.47 | $44.03 | 750149 |
| 2024-04-03 | 43.42 | $44.21 | 748614 |
| 2024-04-02 | 43.33 | $43.88 | 751348 |
| 2024-04-01 | 43.27 | $43.70 | 1.5M |
| 2024-03-28 | 43.23 | $43.56 | 703000 |
| 2024-03-27 | 43.19 | $43.16 | 751924 |
| 2024-03-26 | 43.20 | $42.89 | 536200 |
| 2024-03-25 | 43.23 | $42.72 | 619524 |
| 2024-03-22 | 43.28 | $42.66 | 867611 |
| 2024-03-21 | 43.35 | $42.73 | 626224 |
| 2024-03-20 | 43.41 | $42.59 | 773300 |
| 2024-03-19 | 43.50 | $42.27 | 3.3M |
| 2024-03-18 | 43.63 | $42.74 | 1.4M |
| 2024-03-15 | 43.73 | $42.57 | 2.9M |
| 2024-03-14 | 43.85 | $42.78 | 3.1M |
| 2024-03-13 | 43.96 | $42.48 | 2.1M |
| 2024-03-12 | 44.11 | $43.99 | 812064 |
| 2024-03-11 | 44.13 | $44.25 | 1.2M |
| 2024-03-08 | 44.12 | $44.87 | 3.0M |
| 2024-03-07 | 44.04 | $44.87 | 1.2M |
| 2024-03-06 | 43.95 | $44.71 | 1.2M |
| 2024-03-05 | 43.87 | $44.61 | 1.9M |
| 2024-03-04 | 43.79 | $44.64 | 1.3M |
| 2024-03-01 | 43.70 | $44.50 | 985682 |
| 2024-02-29 | 43.62 | $43.73 | 1.4M |
| 2024-02-28 | 43.60 | $43.64 | 1.3M |
| 2024-02-27 | 43.60 | $44.22 | 844550 |
| 2024-02-26 | 43.53 | $44.24 | 829100 |
| 2024-02-23 | 43.46 | $44.47 | 678616 |
| 2024-02-22 | 43.35 | $44.51 | 1.2M |
| 2024-02-21 | 43.23 | $44.01 | 876464 |
| 2024-02-20 | 43.15 | $44.44 | 1.8M |
| 2024-02-16 | 43.01 | $44.16 | 794057 |
| 2024-02-15 | 42.89 | $44.11 | 1.2M |
| 2024-02-14 | 42.77 | $43.57 | 974146 |
| 2024-02-13 | 42.68 | $42.55 | 951102 |
| 2024-02-12 | 42.70 | $42.95 | 1.2M |
| 2024-02-09 | 42.67 | $43.71 | 776440 |
| 2024-02-08 | 42.56 | $43.72 | 919995 |
| 2024-02-07 | 42.44 | $43.92 | 1.1M |
| 2024-02-06 | 42.28 | $44.03 | 1.2M |
| 2024-02-05 | 42.10 | $43.35 | 787949 |
| 2024-02-02 | 41.96 | $43.39 | 1.1M |
| 2024-02-01 | 41.81 | $43.07 | 1.3M |
| 2024-01-31 | 41.68 | $42.69 | 1.1M |
| 2024-01-30 | 41.58 | $42.33 | 1.0M |
| 2024-01-29 | 41.50 | $42.63 | 817800 |
| 2024-01-26 | 41.38 | $41.85 | 950338 |
| 2024-01-25 | 41.33 | $41.76 | 724615 |
| 2024-01-24 | 41.28 | $41.74 | 1.4M |
| 2024-01-23 | 41.23 | $41.12 | 1.1M |
| 2024-01-22 | 41.25 | $42.38 | 1.9M |
| 2024-01-19 | 41.13 | $42.00 | 593700 |
| 2024-01-18 | 41.04 | $41.55 | 930650 |
| 2024-01-17 | 40.98 | $41.26 | 946637 |
| 2024-01-16 | 40.95 | $41.87 | 1.6M |
| 2024-01-12 | 40.86 | $42.17 | 662519 |
| 2024-01-11 | 40.72 | $41.42 | 870329 |
| 2024-01-10 | 40.64 | $41.36 | 616265 |
| 2024-01-09 | 40.57 | $41.16 | 1.1M |
| 2024-01-08 | 40.50 | $41.38 | 1.1M |
| 2024-01-05 | 40.41 | $41.45 | 683419 |
| 2024-01-04 | 40.30 | $41.27 | 1.1M |
| 2024-01-03 | 40.20 | $40.96 | 1.1M |
| 2024-01-02 | 40.12 | $41.05 | 835837 |
| 2023-12-29 | 40.02 | $41.00 | 578868 |
| 2023-12-28 | 39.92 | $41.26 | 866300 |
| 2023-12-27 | 39.78 | $40.97 | 559218 |
| 2023-12-26 | 39.65 | $40.71 | 755173 |
| 2023-12-22 | 39.54 | $40.57 | 877649 |
| 2023-12-21 | 39.44 | $40.40 | 998946 |
| 2023-12-20 | 39.33 | $39.53 | 1.4M |
| 2023-12-19 | 39.31 | $40.89 | 821827 |
| 2023-12-18 | 39.15 | $40.56 | 737746 |
| 2023-12-15 | 39.00 | $40.47 | 703000 |
| 2023-12-14 | 38.84 | $40.37 | 1.2M |
| 2023-12-13 | 38.68 | $40.10 | 807560 |
| 2023-12-12 | 38.53 | $39.56 | 978800 |
| 2023-12-11 | 38.43 | $39.76 | 831600 |
| 2023-12-08 | 38.29 | $39.47 | 606100 |
| 2023-12-07 | 38.16 | $39.60 | 616300 |
| 2023-12-06 | 38.01 | $39.47 | 609072 |
| 2023-12-05 | 37.86 | $39.44 | 1.2M |
| 2023-12-04 | 37.69 | $39.08 | 1.3M |
| 2023-12-01 | 37.54 | $38.73 | 889032 |
| 2023-11-30 | 37.42 | $38.34 | 417700 |
| 2023-11-29 | 37.32 | $38.09 | 605550 |
| 2023-11-28 | 37.24 | $37.93 | 645404 |
| 2023-11-27 | 37.17 | $37.61 | 313600 |
| 2023-11-24 | 37.12 | $37.70 | 183222 |
| 2023-11-22 | 37.06 | $37.57 | 360635 |
| 2023-11-21 | 37.01 | $37.58 | 574503 |
| 2023-11-20 | 36.95 | $37.57 | 661200 |
| 2023-11-17 | 36.88 | $37.55 | 663800 |
| 2023-11-16 | 36.81 | $37.53 | 684843 |
| 2023-11-15 | 36.74 | $37.50 | 660800 |
| 2023-11-14 | 36.66 | $37.62 | 685913 |
| 2023-11-13 | 36.56 | $37.12 | 1.3M |
| 2023-11-10 | 36.50 | $36.94 | 283800 |
| 2023-11-09 | 36.45 | $36.53 | 541931 |
| 2023-11-08 | 36.44 | $36.82 | 395900 |
| 2023-11-07 | 36.40 | $36.73 | 3.6M |
| 2023-11-06 | 36.37 | $36.65 | 507100 |
| 2023-11-03 | 36.34 | $36.64 | 684423 |
| 2023-11-02 | 36.30 | $36.35 | 603300 |
| 2023-11-01 | 36.30 | $35.97 | 493446 |
| 2023-10-31 | 36.33 | $35.87 | 819800 |
| 2023-10-30 | 36.38 | $35.90 | 1.7M |
| 2023-10-27 | 36.43 | $35.64 | 442100 |
| 2023-10-26 | 36.52 | $35.41 | 441620 |
| 2023-10-25 | 36.63 | $35.74 | 974000 |
| 2023-10-24 | 36.73 | $36.18 | 596511 |
| 2023-10-23 | 36.78 | $36.05 | 611161 |
| 2023-10-20 | 36.86 | $36.53 | 881832 |
| 2023-10-19 | 36.90 | $36.92 | 1.2M |
| 2023-10-18 | 36.89 | $36.82 | 907900 |
| 2023-10-17 | 36.90 | $37.28 | 952420 |
| 2023-10-16 | 36.86 | $37.25 | 468000 |
| 2023-10-13 | 36.82 | $36.84 | 363030 |
| 2023-10-12 | 36.82 | $36.81 | 466536 |
| 2023-10-11 | 36.82 | $37.02 | 1.0M |
| 2023-10-10 | 36.80 | $36.95 | 371717 |
| 2023-10-09 | 36.78 | $36.50 | 471629 |
| 2023-10-06 | 36.81 | $37.02 | 506351 |
| 2023-10-05 | 36.79 | $36.70 | 350316 |
| 2023-10-04 | 36.80 | $36.48 | 507048 |
| 2023-10-03 | 36.83 | $36.59 | 794138 |
| 2023-10-02 | 36.86 | $36.70 | 477600 |
| 2023-09-29 | 36.88 | $36.76 | 752100 |
| 2023-09-28 | 36.89 | $36.75 | 638300 |
| 2023-09-27 | 36.90 | $36.90 | 606300 |
| 2023-09-26 | 36.90 | $36.70 | 238108 |
| 2023-09-25 | 36.92 | $36.95 | 1.0M |
| 2023-09-22 | 36.92 | $36.78 | 387500 |
| 2023-09-21 | 36.94 | $36.74 | 392900 |
| 2023-09-20 | 36.96 | $37.16 | 599804 |
| 2023-09-19 | 36.94 | $37.31 | 486036 |
| 2023-09-18 | 36.90 | $37.44 | 834237 |
| 2023-09-15 | 36.84 | $37.45 | 587838 |
| 2023-09-14 | 36.77 | $37.76 | 448924 |
| 2023-09-13 | 36.67 | $37.43 | 501014 |
| 2023-09-12 | 36.59 | $37.21 | 650100 |
| 2023-09-11 | 36.52 | $37.92 | 712900 |
| 2023-09-08 | 36.38 | $37.56 | 970609 |
| 2023-09-07 | 36.25 | $37.20 | 912207 |
| 2023-09-06 | 36.15 | $36.85 | 398132 |
| 2023-09-05 | 36.08 | $37.16 | 563766 |
| 2023-09-01 | 35.97 | $36.69 | 317400 |
| 2023-08-31 | 35.89 | $36.20 | 416912 |
| 2023-08-30 | 35.86 | $36.30 | 517716 |
| 2023-08-29 | 35.81 | $36.32 | 388100 |
| 2023-08-28 | 35.76 | $36.02 | 477400 |
| 2023-08-25 | 35.73 | $35.83 | 381119 |
| 2023-08-24 | 35.72 | $35.92 | 591932 |
| 2023-08-23 | 35.70 | $36.30 | 483504 |
| 2023-08-22 | 35.64 | $35.65 | 230400 |
| 2023-08-21 | 35.63 | $35.65 | 454306 |
| 2023-08-18 | 35.63 | $35.41 | 621000 |
| 2023-08-17 | 35.66 | $35.41 | 266112 |
| 2023-08-16 | 35.68 | $35.45 | 357100 |
| 2023-08-15 | 35.71 | $35.32 | 414000 |
| 2023-08-14 | 35.75 | $35.57 | 568875 |
| 2023-08-11 | 35.77 | $35.80 | 335000 |
| 2023-08-10 | 35.76 | $35.91 | 296000 |
| 2023-08-09 | 35.75 | $35.89 | 375244 |
| 2023-08-08 | 35.73 | $35.75 | 307852 |
| 2023-08-07 | 35.73 | $35.90 | 430704 |
| 2023-08-04 | 35.71 | $35.80 | 527419 |
| 2023-08-03 | 35.70 | $35.56 | 617243 |
| 2023-08-02 | 35.72 | $35.57 | 711605 |
| 2023-08-01 | 35.73 | $36.42 | 382012 |
| 2023-07-31 | 35.66 | $36.58 | 891158 |
| 2023-07-28 | 35.57 | $36.18 | 521260 |
| 2023-07-27 | 35.50 | $35.87 | 717431 |
| 2023-07-26 | 35.46 | $36.27 | 586903 |
| 2023-07-25 | 35.38 | $36.11 | 247047 |
| 2023-07-24 | 35.30 | $35.96 | 307539 |
| 2023-07-21 | 35.23 | $35.80 | 260500 |
| 2023-07-20 | 35.17 | $35.90 | 738200 |
| 2023-07-19 | 35.09 | $35.93 | 823914 |
| 2023-07-18 | 35.01 | $35.83 | 375500 |
| 2023-07-17 | 34.92 | $35.85 | 431516 |
| 2023-07-14 | 34.82 | $35.61 | 302845 |
| 2023-07-13 | 34.74 | $35.52 | 567237 |
| 2023-07-12 | 34.66 | $35.61 | 319961 |
| 2023-07-11 | 34.56 | $35.30 | 580111 |
| 2023-07-10 | 34.48 | $35.11 | 326504 |
| 2023-07-07 | 34.41 | $35.00 | 467934 |
| 2023-07-06 | 34.35 | $34.94 | 481600 |
| 2023-07-05 | 34.29 | $34.97 | 577163 |
| 2023-07-03 | 34.21 | $34.98 | 353700 |
| 2023-06-30 | 34.13 | $34.80 | 642900 |
| 2023-06-29 | 34.06 | $34.49 | 518823 |
| 2023-06-28 | 34.02 | $34.53 | 454400 |
| 2023-06-27 | 33.96 | $34.31 | 417139 |
| 2023-06-26 | 33.93 | $34.08 | 634648 |
| 2023-06-23 | 33.91 | $34.02 | 344105 |
| 2023-06-22 | 33.90 | $34.49 | 547413 |
| 2023-06-21 | 33.84 | $34.59 | 287439 |
| 2023-06-20 | 33.76 | $34.50 | 280000 |
| 2023-06-16 | 33.68 | $34.53 | 327221 |
| 2023-06-15 | 33.59 | $34.52 | 266088 |
| 2023-06-14 | 33.49 | $34.40 | 292300 |
| 2023-06-13 | 33.40 | $34.15 | 162700 |
| 2023-06-12 | 33.32 | $33.89 | 237098 |
| 2023-06-09 | 33.26 | $33.65 | 484464 |
| 2023-06-08 | 33.22 | $33.74 | 159413 |
| 2023-06-07 | 33.16 | $33.78 | 142500 |
| 2023-06-06 | 33.10 | $33.57 | 185012 |
| 2023-06-05 | 33.05 | $33.53 | 231687 |
| 2023-06-02 | 33.00 | $33.59 | 332118 |
| 2023-06-01 | 32.94 | $33.42 | 466825 |
| 2023-05-31 | 32.89 | $33.12 | 169445 |
| 2023-05-30 | 32.86 | $33.14 | 205315 |
| 2023-05-26 | 32.83 | $33.33 | 176800 |
| 2023-05-25 | 32.78 | $32.88 | 239600 |
| 2023-05-24 | 32.77 | $32.72 | 226100 |
| 2023-05-23 | 32.78 | $32.64 | 95105 |
| 2023-05-22 | 32.79 | $32.78 | 223122 |
| 2023-05-19 | 32.79 | $32.56 | 99011 |
| 2023-05-18 | 32.82 | $32.65 | 264741 |
| 2023-05-17 | 32.83 | $32.96 | 179629 |
| 2023-05-16 | 32.82 | $33.01 | 208500 |
| 2023-05-15 | 32.80 | $33.17 | 195000 |
| 2023-05-12 | 32.76 | $32.81 | 116305 |
| 2023-05-11 | 32.76 | $33.06 | 179100 |
| 2023-05-10 | 32.72 | $33.30 | 210030 |
| 2023-05-09 | 32.66 | $33.09 | 1.8M |
| 2023-05-08 | 32.62 | $33.27 | 221211 |
| 2023-05-05 | 32.55 | $33.23 | 301716 |
| 2023-05-04 | 32.48 | $33.14 | 175071 |
| 2023-05-03 | 32.41 | $32.96 | 555300 |
| 2023-05-02 | 32.35 | $33.08 | 481817 |
| 2023-05-01 | 32.28 | $33.03 | 216503 |
| 2023-04-28 | 32.20 | $33.05 | 131500 |
| 2023-04-27 | 32.11 | $32.76 | 269900 |
| 2023-04-26 | 32.04 | $32.40 | 418800 |
| 2023-04-25 | 32.00 | $32.20 | 131500 |
| 2023-04-24 | 31.98 | $32.33 | 246141 |
| 2023-04-21 | 31.94 | $32.04 | 92509 |
| 2023-04-20 | 31.93 | $32.16 | 66300 |
| 2023-04-19 | 31.91 | $32.11 | 98892 |
| 2023-04-18 | 31.88 | $32.14 | 139014 |
| 2023-04-17 | 31.86 | $32.18 | 141318 |
| 2023-04-14 | 31.82 | $32.28 | 167808 |
| 2023-04-13 | 31.77 | $32.40 | 317806 |
| 2023-04-12 | 31.71 | $32.23 | 154429 |
| 2023-04-11 | 31.65 | $32.17 | 145800 |
| 2023-04-10 | 31.60 | $32.00 | 227400 |
| 2023-04-06 | 31.56 | $31.96 | 157700 |
| 2023-04-05 | 31.52 | $31.82 | 115937 |
| 2023-04-04 | 31.48 | $31.79 | 162800 |
| 2023-04-03 | 31.45 | $31.73 | 203146 |
| 2023-03-31 | 31.42 | $31.54 | 398900 |
| 2023-03-30 | 31.41 | $31.35 | 236436 |
| 2023-03-29 | 31.42 | $31.22 | 205941 |
| 2023-03-28 | 31.44 | $30.87 | 338600 |
| 2023-03-27 | 31.50 | $31.06 | 351913 |
| 2023-03-24 | 31.54 | $31.05 | 328000 |
| 2023-03-23 | 31.59 | $31.28 | 190854 |
| 2023-03-22 | 31.63 | $31.10 | 242448 |
| 2023-03-21 | 31.68 | $31.19 | 240422 |
| 2023-03-20 | 31.73 | $31.26 | 291631 |
| 2023-03-17 | 31.78 | $31.21 | 169400 |
| 2023-03-16 | 31.84 | $31.37 | 549193 |
| 2023-03-15 | 31.89 | $31.01 | 551437 |
| 2023-03-14 | 31.99 | $31.54 | 389121 |
| 2023-03-13 | 32.03 | $31.45 | 387215 |
| 2023-03-10 | 32.10 | $31.96 | 449538 |
| 2023-03-09 | 32.11 | $32.17 | 166600 |
| 2023-03-08 | 32.10 | $32.51 | 236100 |
| 2023-03-07 | 32.06 | $32.24 | 291200 |
| 2023-03-06 | 32.04 | $32.44 | 237523 |
| 2023-03-03 | 32.00 | $32.38 | 425200 |
| 2023-03-02 | 31.96 | $31.78 | 367730 |
| 2023-03-01 | 31.98 | $31.73 | 342800 |
| 2023-02-28 | 32.00 | $31.21 | 202547 |
| 2023-02-27 | 32.09 | $31.43 | 399043 |
| 2023-02-24 | 32.16 | $31.50 | 304224 |
| 2023-02-23 | 32.23 | $31.84 | 637800 |
| 2023-02-22 | 32.27 | $31.60 | 182100 |
| 2023-02-21 | 32.34 | $31.92 | 208800 |
| 2023-02-17 | 32.38 | $32.27 | 130843 |
| 2023-02-16 | 32.39 | $32.29 | 199007 |
| 2023-02-15 | 32.40 | $32.20 | 167800 |
| 2023-02-14 | 32.43 | $31.92 | 245700 |
| 2023-02-13 | 32.48 | $31.96 | 180603 |
| 2023-02-10 | 32.53 | $32.11 | 225400 |
| 2023-02-09 | 32.58 | $32.06 | 233106 |
| 2023-02-08 | 32.63 | $32.15 | 437136 |
| 2023-02-07 | 32.68 | $31.84 | 294336 |
| 2023-02-06 | 32.77 | $32.00 | 291736 |
| 2023-02-03 | 32.85 | $32.07 | 327108 |
| 2023-02-02 | 32.94 | $32.36 | 520000 |
| 2023-02-01 | 33.00 | $32.31 | 663208 |
| 2023-01-31 | 33.07 | $32.86 | 285506 |
| 2023-01-30 | 33.09 | $32.48 | 333100 |
| 2023-01-27 | 33.16 | $32.56 | 530600 |
| 2023-01-26 | 33.22 | $33.13 | 348925 |
| 2023-01-25 | 33.23 | $33.06 | 439500 |
| 2023-01-24 | 33.25 | $33.25 | 325224 |
| 2023-01-23 | 33.24 | $33.66 | 644300 |
| 2023-01-20 | 33.20 | $33.86 | 317800 |
| 2023-01-19 | 33.13 | $33.68 | 392901 |
| 2023-01-18 | 33.07 | $33.46 | 706109 |
| 2023-01-17 | 33.03 | $33.41 | 500531 |
| 2023-01-13 | 32.99 | $33.58 | 429400 |
| 2023-01-12 | 32.93 | $33.43 | 167337 |
| 2023-01-11 | 32.88 | $33.30 | 460122 |
| 2023-01-10 | 32.84 | $33.14 | 472406 |
| 2023-01-09 | 32.80 | $33.01 | 339030 |
| 2023-01-06 | 32.78 | $32.99 | 299936 |
| 2023-01-05 | 32.76 | $32.55 | 663730 |
| 2023-01-04 | 32.78 | $32.68 | 336518 |
| 2023-01-03 | 32.79 | $32.89 | 552600 |
| 2022-12-30 | 32.78 | $32.59 | 203622 |
| 2022-12-29 | 32.80 | $32.73 | 214920 |
| 2022-12-28 | 32.81 | $32.36 | 154741 |
| 2022-12-27 | 32.86 | $32.37 | 314200 |
| 2022-12-23 | 32.91 | $31.58 | 246442 |
| 2022-12-22 | 33.05 | $32.22 | 219000 |
| 2022-12-21 | 33.13 | $32.63 | 197100 |
| 2022-12-20 | 33.19 | $33.00 | 103100 |
| 2022-12-19 | 33.21 | $32.99 | 156200 |
| 2022-12-16 | 33.23 | $32.84 | 242700 |
| 2022-12-15 | 33.27 | $32.96 | 295500 |
| 2022-12-14 | 33.30 | $33.57 | 322500 |
| 2022-12-13 | 33.28 | $33.57 | 700502 |
| 2022-12-12 | 33.25 | $33.26 | 314800 |
| 2022-12-09 | 33.24 | $33.12 | 911320 |
| 2022-12-08 | 33.26 | $33.65 | 251311 |
| 2022-12-07 | 33.22 | $33.45 | 261348 |
| 2022-12-06 | 33.19 | $33.39 | 504800 |
| 2022-12-05 | 33.17 | $33.75 | 294600 |
| 2022-12-02 | 33.11 | $34.05 | 380833 |
| 2022-12-01 | 33.01 | $34.06 | 477600 |
| 2022-11-30 | 32.90 | $33.97 | 612925 |
| 2022-11-29 | 32.79 | $33.42 | 384735 |
| 2022-11-28 | 32.72 | $33.17 | 605800 |
| 2022-11-25 | 32.67 | $33.25 | 168427 |
| 2022-11-23 | 32.61 | $32.80 | 226900 |
| 2022-11-22 | 32.59 | $32.83 | 142713 |
| 2022-11-21 | 32.57 | $32.59 | 200724 |
| 2022-11-18 | 32.57 | $32.80 | 107921 |
| 2022-11-17 | 32.54 | $32.83 | 212100 |
| 2022-11-16 | 32.51 | $32.85 | 216330 |
| 2022-11-15 | 32.48 | $33.31 | 288410 |
| 2022-11-14 | 32.39 | $33.22 | 296200 |
| 2022-11-11 | 32.30 | $33.51 | 325417 |
| 2022-11-10 | 32.17 | $33.57 | 1.4M |
| 2022-11-09 | 32.03 | $32.65 | 306816 |
| 2022-11-08 | 31.96 | $33.24 | 276900 |
| 2022-11-07 | 31.83 | $32.90 | 367800 |
| 2022-11-04 | 31.71 | $32.80 | 647616 |
| 2022-11-03 | 31.60 | $31.98 | 177100 |
| 2022-11-02 | 31.56 | $31.70 | 459261 |
| 2022-11-01 | 31.54 | $31.99 | 205704 |
| 2022-10-31 | 31.50 | $31.83 | 171827 |
| 2022-10-28 | 31.46 | $32.04 | 287349 |
| 2022-10-27 | 31.40 | $31.86 | 202000 |
| 2022-10-26 | 31.35 | $32.13 | 208832 |
| 2022-10-25 | 31.27 | $31.83 | 160900 |
| 2022-10-24 | 31.21 | $31.63 | 254500 |
| 2022-10-21 | 31.16 | $31.61 | 183739 |
| 2022-10-20 | 31.12 | $31.10 | 217000 |
| 2022-10-19 | 31.12 | $30.75 | 230200 |
| 2022-10-18 | 31.16 | $31.10 | 369300 |
| 2022-10-17 | 31.16 | $31.08 | 275700 |
| 2022-10-14 | 31.17 | $30.45 | 208307 |
| 2022-10-13 | 31.25 | $31.02 | 389037 |
| 2022-10-12 | 31.27 | $30.67 | 498800 |
| 2022-10-11 | 31.34 | $30.55 | 174000 |
| 2022-10-10 | 31.42 | $30.94 | 306800 |
| 2022-10-07 | 31.47 | $30.53 | 874400 |
| 2022-10-06 | 31.57 | $31.13 | 371212 |
| 2022-10-05 | 31.62 | $31.33 | 319100 |
| 2022-10-04 | 31.65 | $31.41 | 344804 |
| 2022-10-03 | 31.67 | $30.81 | 501017 |
| 2022-09-30 | 31.76 | $30.54 | 370300 |
| 2022-09-29 | 31.89 | $30.30 | 206400 |
| 2022-09-28 | 32.06 | $30.71 | 297217 |
| 2022-09-27 | 32.20 | $30.39 | 347900 |
| 2022-09-26 | 32.39 | $30.45 | 613428 |
| 2022-09-23 | 32.60 | $31.22 | 619816 |
| 2022-09-22 | 32.74 | $31.95 | 369500 |
| 2022-09-21 | 32.82 | $32.38 | 1.4M |
| 2022-09-20 | 32.87 | $32.91 | 238338 |
| 2022-09-19 | 32.87 | $32.99 | 159012 |
| 2022-09-16 | 32.85 | $32.85 | 312200 |
| 2022-09-15 | 32.85 | $33.28 | 215630 |
| 2022-09-14 | 32.81 | $33.53 | 258737 |
| 2022-09-13 | 32.73 | $33.00 | 170884 |
| 2022-09-12 | 32.71 | $33.72 | 328500 |
| 2022-09-09 | 32.60 | $33.16 | 198823 |
| 2022-09-08 | 32.54 | $33.22 | 215800 |
| 2022-09-07 | 32.47 | $33.08 | 181900 |
| 2022-09-06 | 32.40 | $32.54 | 223107 |
| 2022-09-02 | 32.39 | $32.39 | 256717 |
| 2022-09-01 | 32.39 | $32.74 | 299828 |
| 2022-08-31 | 32.35 | $32.41 | 481720 |
| 2022-08-30 | 32.35 | $32.62 | 324049 |
| 2022-08-29 | 32.32 | $32.28 | 256900 |
| 2022-08-26 | 32.32 | $32.25 | 304903 |
| 2022-08-25 | 32.33 | $32.60 | 145142 |
| 2022-08-24 | 32.30 | $32.70 | 213842 |
| 2022-08-23 | 32.26 | $32.50 | 394404 |
| 2022-08-22 | 32.23 | $32.09 | 259601 |
| 2022-08-19 | 32.25 | $32.49 | 243142 |
| 2022-08-18 | 32.22 | $33.02 | 302250 |
| 2022-08-17 | 32.14 | $33.11 | 386803 |
| 2022-08-16 | 32.04 | $33.08 | 202422 |
| 2022-08-15 | 31.93 | $32.80 | 301000 |
| 2022-08-12 | 31.83 | $32.83 | 146800 |
| 2022-08-11 | 31.73 | $32.44 | 184217 |
| 2022-08-10 | 31.65 | $32.76 | 545300 |
| 2022-08-09 | 31.54 | $32.18 | 105127 |
| 2022-08-08 | 31.47 | $32.24 | 118303 |
| 2022-08-05 | 31.39 | $32.14 | 100100 |
| 2022-08-04 | 31.31 | $32.30 | 176047 |
| 2022-08-03 | 31.20 | $32.41 | 262100 |
| 2022-08-02 | 31.08 | $32.53 | 385300 |
| 2022-08-01 | 30.92 | $32.25 | 319000 |
| 2022-07-29 | 30.78 | $31.94 | 215300 |
| 2022-07-28 | 30.66 | $31.47 | 209400 |
| 2022-07-27 | 30.58 | $31.06 | 501316 |
| 2022-07-26 | 30.53 | $30.42 | 235643 |
| 2022-07-25 | 30.54 | $30.82 | 148504 |
| 2022-07-22 | 30.51 | $30.84 | 228400 |
| 2022-07-21 | 30.47 | $30.98 | 333242 |
| 2022-07-20 | 30.42 | $30.54 | 555400 |
| 2022-07-19 | 30.41 | $30.61 | 162600 |
| 2022-07-18 | 30.39 | $29.98 | 289000 |
| 2022-07-15 | 30.43 | $30.10 | 318700 |
| 2022-07-14 | 30.46 | $29.78 | 257544 |
| 2022-07-13 | 30.54 | $29.75 | 430111 |
| 2022-07-12 | 30.62 | $29.98 | 269629 |
| 2022-07-11 | 30.69 | $30.05 | 359800 |
| 2022-07-08 | 30.75 | $30.07 | 368300 |
| 2022-07-07 | 30.83 | $30.13 | 464500 |
| 2022-07-06 | 30.90 | $29.89 | 500400 |
| 2022-07-05 | 31.00 | $29.57 | 262236 |
| 2022-07-01 | 31.16 | $29.58 | 358347 |
| 2022-06-30 | 31.32 | $29.66 | 435600 |
| 2022-06-29 | 31.50 | $29.69 | 473100 |
| 2022-06-28 | 31.69 | $29.42 | 466634 |
| 2022-06-27 | 31.93 | $29.71 | 225413 |
| 2022-06-24 | 32.16 | $29.90 | 387900 |
| 2022-06-23 | 32.40 | $31.20 | 607700 |
| 2022-06-22 | 32.52 | $31.00 | 265009 |
| 2022-06-21 | 32.68 | $31.43 | 228234 |
| 2022-06-17 | 32.81 | $31.13 | 371000 |
| 2022-06-16 | 32.99 | $31.25 | 467500 |
| 2022-06-15 | 33.17 | $32.25 | 551900 |
| 2022-06-14 | 33.27 | $32.00 | 625742 |
| 2022-06-13 | 33.41 | $31.98 | 497400 |
| 2022-06-10 | 33.56 | $32.74 | 551500 |
| 2022-06-09 | 33.64 | $33.06 | 365924 |
| 2022-06-08 | 33.70 | $33.33 | 268800 |
| 2022-06-07 | 33.74 | $33.66 | 390100 |
| 2022-06-06 | 33.75 | $33.47 | 406300 |
| 2022-06-03 | 33.78 | $33.49 | 362137 |
| 2022-06-02 | 33.81 | $34.33 | 344606 |
| 2022-06-01 | 33.76 | $33.57 | 671052 |
| 2022-05-31 | 33.78 | $33.47 | 644400 |
| 2022-05-27 | 33.81 | $33.27 | 257644 |
| 2022-05-26 | 33.86 | $33.14 | 442134 |
| 2022-05-25 | 33.94 | $32.93 | 539924 |
| 2022-05-24 | 34.05 | $33.21 | 439000 |
| 2022-05-23 | 34.13 | $33.46 | 1.0M |
| 2022-05-20 | 34.21 | $33.36 | 598900 |
| 2022-05-19 | 34.29 | $33.21 | 769800 |
| 2022-05-18 | 34.41 | $32.88 | 646600 |
| 2022-05-17 | 34.57 | $33.73 | 507526 |
| 2022-05-16 | 34.66 | $32.73 | 385833 |
| 2022-05-13 | 34.86 | $32.83 | 376818 |
| 2022-05-12 | 35.07 | $32.92 | 1.3M |
| 2022-05-11 | 35.30 | $32.91 | 1.4M |
| 2022-05-10 | 35.55 | $33.47 | 1.1M |
| 2022-05-09 | 35.77 | $33.90 | 1.0M |
| 2022-05-06 | 35.97 | $34.60 | 1.4M |
| 2022-05-05 | 36.11 | $34.89 | 1.3M |
| 2022-05-04 | 36.24 | $36.02 | 844700 |
| 2022-05-03 | 36.26 | $35.82 | 614100 |
| 2022-05-02 | 36.31 | $35.83 | 1.0M |
| 2022-04-29 | 36.36 | $35.56 | 582400 |
| 2022-04-28 | 36.45 | $36.40 | 907839 |
| 2022-04-27 | 36.45 | $35.87 | 1.1M |
| 2022-04-26 | 36.51 | $35.73 | 850800 |
| 2022-04-25 | 36.59 | $36.18 | 937500 |
| 2022-04-22 | 36.64 | $36.32 | 877220 |
| 2022-04-21 | 36.67 | $36.74 | 1.0M |
| 2022-04-20 | 36.66 | $36.78 | 598900 |
| 2022-04-19 | 36.65 | $36.43 | 719413 |
| 2022-04-18 | 36.68 | $36.76 | 743604 |
| 2022-04-14 | 36.67 | $36.69 | 491900 |
| 2022-04-13 | 36.66 | $36.94 | 664400 |
| 2022-04-12 | 36.64 | $36.91 | 806300 |
| 2022-04-11 | 36.61 | $37.35 | 398200 |
| 2022-04-08 | 36.53 | $37.54 | 484000 |
| 2022-04-07 | 36.42 | $37.32 | 775411 |
| 2022-04-06 | 36.33 | $37.36 | 825438 |
| 2022-04-05 | 36.22 | $37.53 | 679606 |
| 2022-04-04 | 36.08 | $37.79 | 605600 |
| 2022-04-01 | 35.90 | $36.87 | 1.0M |
| 2022-03-31 | 35.80 | $36.01 | 818400 |
| 2022-03-30 | 35.78 | $36.25 | 1.3M |
| 2022-03-29 | 35.73 | $36.71 | 545058 |
| 2022-03-28 | 35.62 | $36.14 | 434000 |
| 2022-03-25 | 35.57 | $35.94 | 584479 |
| 2022-03-24 | 35.53 | $36.09 | 674035 |
| 2022-03-23 | 35.47 | $35.47 | 434230 |
| 2022-03-22 | 35.47 | $36.12 | 572147 |
| 2022-03-21 | 35.40 | $35.86 | 1.0M |
| 2022-03-18 | 35.35 | $36.32 | 1.3M |
| 2022-03-17 | 35.25 | $36.12 | 988900 |
| 2022-03-16 | 35.16 | $36.17 | 1.3M |
| 2022-03-15 | 35.05 | $35.30 | 1.2M |
| 2022-03-14 | 35.03 | $34.92 | 1.3M |
| 2022-03-11 | 35.04 | $34.46 | 857200 |
| 2022-03-10 | 35.10 | $34.71 | 1.1M |
| 2022-03-09 | 35.14 | $34.96 | 1.8M |
| 2022-03-08 | 35.16 | $33.62 | 2.1M |
| 2022-03-07 | 35.32 | $33.04 | 1.7M |
| 2022-03-04 | 35.56 | $33.94 | 1.1M |
| 2022-03-03 | 35.73 | $34.70 | 1.1M |
| 2022-03-02 | 35.84 | $35.12 | 1.2M |
| 2022-03-01 | 35.92 | $34.52 | 1.5M |
| 2022-02-28 | 36.06 | $35.41 | 1.6M |
| 2022-02-25 | 36.13 | $35.47 | 1.4M |
| 2022-02-24 | 36.20 | $34.30 | 2.7M |
| 2022-02-23 | 36.40 | $35.39 | 870300 |
| 2022-02-22 | 36.51 | $35.67 | 752700 |
| 2022-02-18 | 36.59 | $36.06 | 521843 |
| 2022-02-17 | 36.65 | $36.10 | 728900 |
| 2022-02-16 | 36.71 | $36.50 | 770642 |
| 2022-02-15 | 36.73 | $36.35 | 832400 |
| 2022-02-14 | 36.77 | $35.27 | 1.3M |
| 2022-02-11 | 36.93 | $36.06 | 928020 |
| 2022-02-10 | 37.02 | $36.77 | 928015 |
| 2022-02-09 | 37.05 | $37.20 | 369012 |
| 2022-02-08 | 37.03 | $36.81 | 585513 |
| 2022-02-07 | 37.05 | $36.77 | 413121 |
| 2022-02-04 | 37.08 | $37.03 | 704527 |
| 2022-02-03 | 37.09 | $37.20 | 715604 |
| 2022-02-02 | 37.08 | $37.60 | 739700 |
| 2022-02-01 | 37.02 | $37.39 | 711948 |
| 2022-01-31 | 36.98 | $37.25 | 821744 |
| 2022-01-28 | 36.96 | $36.38 | 948324 |
| 2022-01-27 | 37.02 | $35.92 | 1.1M |
| 2022-01-26 | 37.13 | $35.88 | 792900 |
| 2022-01-25 | 37.26 | $36.32 | 880500 |
| 2022-01-24 | 37.36 | $35.84 | 1.5M |
| 2022-01-21 | 37.52 | $36.98 | 1.1M |
| 2022-01-20 | 37.58 | $37.68 | 630201 |
| 2022-01-19 | 37.57 | $37.94 | 553920 |
| 2022-01-18 | 37.53 | $38.05 | 570198 |
| 2022-01-14 | 37.48 | $38.61 | 496000 |
| 2022-01-13 | 37.36 | $38.82 | 489211 |
| 2022-01-12 | 37.21 | $38.88 | 591600 |
| 2022-01-11 | 37.03 | $38.55 | 695130 |
| 2022-01-10 | 36.87 | $38.02 | 628121 |
| 2022-01-07 | 36.75 | $37.76 | 532800 |
| 2022-01-06 | 36.64 | $37.45 | 573300 |
| 2022-01-05 | 36.56 | $37.31 | 593130 |
| 2022-01-04 | 36.48 | $37.32 | 521900 |
| 2022-01-03 | 36.39 | $37.15 | 425600 |
| 2021-12-31 | 36.31 | $36.48 | 587100 |
| 2021-12-30 | 36.29 | $36.51 | 298900 |
| 2021-12-29 | 36.27 | $36.47 | 276900 |
| 2021-12-28 | 36.24 | $36.28 | 222446 |
| 2021-12-27 | 36.24 | $36.16 | 379129 |
| 2021-12-23 | 36.25 | $36.28 | 625800 |
| 2021-12-22 | 36.25 | $35.88 | 619900 |
| 2021-12-21 | 36.28 | $35.33 | 618944 |
| 2021-12-20 | 36.38 | $34.99 | 933946 |
| 2021-12-17 | 36.53 | $35.43 | 737500 |
| 2021-12-16 | 36.65 | $35.98 | 823305 |
| 2021-12-15 | 36.72 | $36.11 | 569543 |
| 2021-12-14 | 36.78 | $36.27 | 501923 |
| 2021-12-13 | 36.84 | $36.26 | 711400 |
| 2021-12-10 | 36.90 | $36.84 | 265606 |
| 2021-12-09 | 36.90 | $36.67 | 435233 |
| 2021-12-08 | 36.93 | $36.74 | 568646 |
| 2021-12-07 | 36.95 | $36.36 | 784036 |
| 2021-12-06 | 37.01 | $35.93 | 585345 |
| 2021-12-03 | 37.12 | $36.31 | 782703 |
| 2021-12-02 | 37.21 | $36.73 | 747300 |
| 2021-12-01 | 37.26 | $36.02 | 830728 |
| 2021-11-30 | 37.39 | $35.94 | 827200 |
| 2021-11-29 | 37.54 | $35.77 | 493547 |
| 2021-11-26 | 37.73 | $35.88 | 630641 |
| 2021-11-24 | 37.92 | $37.10 | 366939 |
| 2021-11-23 | 38.01 | $37.40 | 427440 |
| 2021-11-22 | 38.07 | $36.78 | 677829 |
| 2021-11-19 | 38.21 | $37.53 | 767303 |
| 2021-11-18 | 38.28 | $37.75 | 372745 |
| 2021-11-17 | 38.33 | $38.10 | 617029 |
| 2021-11-16 | 38.36 | $38.28 | 661836 |
| 2021-11-15 | 38.36 | $38.67 | 281362 |
| 2021-11-12 | 38.33 | $38.81 | 387100 |
| 2021-11-11 | 38.28 | $38.54 | 331600 |
| 2021-11-10 | 38.25 | $38.41 | 448501 |
| 2021-11-09 | 38.24 | $38.68 | 364736 |
| 2021-11-08 | 38.19 | $39.02 | 538300 |
| 2021-11-05 | 38.10 | $38.41 | 575537 |
| 2021-11-04 | 38.07 | $38.14 | 606900 |
| 2021-11-03 | 38.06 | $38.07 | 548910 |
| 2021-11-02 | 38.06 | $37.96 | 818447 |
| 2021-11-01 | 38.07 | $37.88 | 878000 |
| 2021-10-29 | 38.10 | $37.47 | 964326 |
| 2021-10-28 | 38.16 | $37.71 | 835105 |
| 2021-10-27 | 38.21 | $38.20 | 563900 |
| 2021-10-26 | 38.21 | $38.42 | 569700 |
| 2021-10-25 | 38.19 | $37.97 | 746400 |
| 2021-10-22 | 38.21 | $38.07 | 626446 |
| 2021-10-21 | 38.22 | $38.45 | 554800 |
| 2021-10-20 | 38.20 | $38.66 | 512500 |
| 2021-10-19 | 38.15 | $38.90 | 628383 |
| 2021-10-18 | 38.07 | $39.26 | 551569 |
| 2021-10-15 | 37.95 | $39.15 | 556200 |
| 2021-10-14 | 37.82 | $38.96 | 557600 |
| 2021-10-13 | 37.70 | $38.51 | 408100 |
| 2021-10-12 | 37.62 | $38.08 | 490305 |
| 2021-10-11 | 37.57 | $37.95 | 414115 |
| 2021-10-08 | 37.53 | $38.02 | 354806 |
| 2021-10-07 | 37.48 | $37.96 | 237332 |
| 2021-10-06 | 37.43 | $37.89 | 445330 |
| 2021-10-05 | 37.38 | $38.17 | 572000 |
| 2021-10-04 | 37.30 | $37.72 | 533518 |
| 2021-10-01 | 37.25 | $37.86 | 386400 |
| 2021-09-30 | 37.19 | $37.40 | 676400 |
| 2021-09-29 | 37.16 | $37.54 | 408300 |
| 2021-09-28 | 37.12 | $37.33 | 353200 |
| 2021-09-27 | 37.10 | $37.77 | 449844 |
| 2021-09-24 | 37.03 | $37.67 | 357300 |
| 2021-09-23 | 36.97 | $37.93 | 543236 |
| 2021-09-22 | 36.86 | $37.53 | 610000 |
| 2021-09-21 | 36.79 | $37.18 | 580600 |
| 2021-09-20 | 36.75 | $36.88 | 474900 |
| 2021-09-17 | 36.74 | $37.37 | 1.2M |
| 2021-09-16 | 36.67 | $37.91 | 187100 |
| 2021-09-15 | 36.54 | $37.88 | 647936 |
| 2021-09-14 | 36.40 | $37.38 | 205242 |
| 2021-09-13 | 36.30 | $37.30 | 244548 |
| 2021-09-10 | 36.19 | $37.11 | 552100 |
| 2021-09-09 | 36.10 | $37.08 | 318537 |
| 2021-09-08 | 35.99 | $36.81 | 365800 |
| 2021-09-07 | 35.91 | $37.11 | 298200 |
| 2021-09-03 | 35.78 | $37.33 | 409400 |
| 2021-09-02 | 35.62 | $36.97 | 251001 |
| 2021-09-01 | 35.48 | $36.70 | 371900 |
| 2021-08-31 | 35.35 | $36.60 | 362036 |
| 2021-08-30 | 35.22 | $36.24 | 266100 |
| 2021-08-27 | 35.11 | $35.96 | 321400 |
| 2021-08-26 | 35.02 | $35.16 | 218721 |
| 2021-08-25 | 35.00 | $35.30 | 367945 |
| 2021-08-24 | 34.97 | $35.24 | 428220 |
| 2021-08-23 | 34.94 | $34.96 | 260832 |
| 2021-08-20 | 34.94 | $35.11 | 331400 |
| 2021-08-19 | 34.92 | $34.82 | 293400 |
| 2021-08-18 | 34.93 | $35.05 | 275800 |
| 2021-08-17 | 34.92 | $35.45 | 857000 |
| 2021-08-16 | 34.87 | $35.50 | 359449 |
| 2021-08-13 | 34.80 | $35.46 | 155300 |
| 2021-08-12 | 34.73 | $35.18 | 270446 |
| 2021-08-11 | 34.68 | $35.02 | 135326 |
| 2021-08-10 | 34.65 | $34.75 | 222500 |
| 2021-08-09 | 34.64 | $34.95 | 263200 |
| 2021-08-06 | 34.60 | $35.23 | 165000 |
| 2021-08-05 | 34.54 | $35.37 | 415700 |
| 2021-08-04 | 34.45 | $35.17 | 367800 |
| 2021-08-03 | 34.37 | $35.33 | 420843 |
| 2021-08-02 | 34.27 | $34.67 | 228100 |
| 2021-07-30 | 34.23 | $34.65 | 357904 |
| 2021-07-29 | 34.19 | $34.47 | 247301 |
| 2021-07-28 | 34.16 | $34.20 | 331702 |
| 2021-07-27 | 34.15 | $34.18 | 522100 |
| 2021-07-26 | 34.15 | $34.54 | 247300 |
| 2021-07-23 | 34.11 | $34.29 | 234629 |
| 2021-07-22 | 34.09 | $34.26 | 256965 |
| 2021-07-21 | 34.07 | $34.10 | 139800 |
| 2021-07-20 | 34.07 | $33.93 | 216507 |
| 2021-07-19 | 34.09 | $33.81 | 405136 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
42.53
2026-07-16
Close Price
$42.19
Vol: 272882
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.93
Average
39.96
Maximum
50.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.53 | $42.19 | 272882 |
| 2026-07-15 | 42.58 | $42.27 | 423125 |
| 2026-07-14 | 42.62 | $42.30 | 447716 |
| 2026-07-13 | 42.66 | $42.33 | 457646 |
| 2026-07-10 | 42.69 | $42.62 | 187596 |
| 2026-07-09 | 42.69 | $42.33 | 240209 |
| 2026-07-08 | 42.71 | $42.12 | 368400 |
| 2026-07-07 | 42.75 | $42.60 | 725300 |
| 2026-07-06 | 42.74 | $43.06 | 283628 |
| 2026-07-02 | 42.69 | $42.92 | 222128 |
| 2026-07-01 | 42.64 | $42.50 | 395700 |
| 2026-06-30 | 42.62 | $42.78 | 291400 |
| 2026-06-29 | 42.58 | $42.63 | 439385 |
| 2026-06-26 | 42.56 | $42.91 | 169913 |
| 2026-06-25 | 42.50 | $42.83 | 199700 |
| 2026-06-24 | 42.45 | $43.12 | 259836 |
| 2026-06-23 | 42.37 | $42.66 | 818033 |
| 2026-06-22 | 42.34 | $43.44 | 487949 |
| 2026-06-18 | 42.22 | $43.02 | 413244 |
| 2026-06-17 | 42.14 | $42.58 | 522406 |
| 2026-06-16 | 42.09 | $42.87 | 335837 |
| 2026-06-15 | 42.01 | $42.77 | 473567 |
| 2026-06-12 | 41.94 | $42.07 | 454203 |
| 2026-06-11 | 41.94 | $41.80 | 698655 |
| 2026-06-10 | 41.96 | $41.30 | 544316 |
| 2026-06-09 | 42.03 | $41.66 | 701700 |
| 2026-06-08 | 42.08 | $41.45 | 385012 |
| 2026-06-05 | 42.15 | $41.52 | 1.2M |
| 2026-06-04 | 42.23 | $42.21 | 478208 |
| 2026-06-03 | 42.25 | $41.65 | 730499 |
| 2026-06-02 | 42.33 | $42.24 | 378960 |
| 2026-06-01 | 42.36 | $42.22 | 509930 |
| 2026-05-29 | 42.40 | $42.56 | 578857 |
| 2026-05-28 | 42.40 | $42.66 | 743823 |
| 2026-05-27 | 42.40 | $42.52 | 665800 |
| 2026-05-26 | 42.42 | $42.53 | 600437 |
| 2026-05-22 | 42.44 | $42.37 | 514921 |
| 2026-05-21 | 42.48 | $42.09 | 607000 |
| 2026-05-20 | 42.55 | $42.05 | 862116 |
| 2026-05-19 | 42.64 | $41.40 | 769248 |
| 2026-05-18 | 42.79 | $41.82 | 711341 |
| 2026-05-15 | 42.92 | $42.09 | 575120 |
| 2026-05-14 | 43.03 | $42.49 | 542532 |
| 2026-05-13 | 43.11 | $42.21 | 505900 |
| 2026-05-12 | 43.23 | $41.82 | 1.0M |
| 2026-05-11 | 43.39 | $42.55 | 661300 |
| 2026-05-08 | 43.48 | $43.70 | 639920 |
| 2026-05-07 | 43.46 | $43.71 | 569629 |
| 2026-05-06 | 43.43 | $43.88 | 754800 |
| 2026-05-05 | 43.38 | $43.24 | 310430 |
| 2026-05-04 | 43.38 | $42.81 | 496776 |
| 2026-05-01 | 43.42 | $43.30 | 245732 |
| 2026-04-30 | 43.39 | $43.52 | 490345 |
| 2026-04-29 | 43.34 | $43.13 | 560600 |
| 2026-04-28 | 43.31 | $43.26 | 433746 |
| 2026-04-27 | 43.24 | $43.30 | 355005 |
| 2026-04-24 | 43.16 | $43.40 | 396200 |
| 2026-04-23 | 43.06 | $43.25 | 973128 |
| 2026-04-22 | 42.95 | $43.71 | 332900 |
| 2026-04-21 | 42.79 | $43.47 | 747700 |
| 2026-04-20 | 42.64 | $44.19 | 880800 |
| 2026-04-17 | 42.41 | $44.84 | 941133 |
| 2026-04-16 | 42.09 | $43.67 | 745300 |
| 2026-04-15 | 41.88 | $43.48 | 773044 |
| 2026-04-14 | 41.68 | $43.34 | 825500 |
| 2026-04-13 | 41.48 | $42.99 | 776901 |
| 2026-04-10 | 41.31 | $42.93 | 553623 |
| 2026-04-09 | 41.15 | $42.69 | 1.6M |
| 2026-04-08 | 41.00 | $42.73 | 1.3M |
| 2026-04-07 | 40.86 | $41.25 | 782400 |
| 2026-04-06 | 40.87 | $41.15 | 471700 |
| 2026-04-02 | 40.89 | $40.78 | 873975 |
| 2026-04-01 | 40.97 | $40.77 | 1.2M |
| 2026-03-31 | 41.06 | $40.80 | 1.6M |
| 2026-03-30 | 41.16 | $39.59 | 1.1M |
| 2026-03-27 | 41.39 | $39.81 | 1.0M |
| 2026-03-26 | 41.63 | $40.33 | 955500 |
| 2026-03-25 | 41.85 | $41.01 | 919300 |
| 2026-03-24 | 42.02 | $40.25 | 794093 |
| 2026-03-23 | 42.29 | $41.52 | 1.4M |
| 2026-03-20 | 42.46 | $40.44 | 1.2M |
| 2026-03-19 | 42.76 | $41.28 | 1.0M |
| 2026-03-18 | 43.00 | $41.20 | 5.6M |
| 2026-03-17 | 43.26 | $42.03 | 2.5M |
| 2026-03-16 | 43.47 | $42.11 | 794600 |
| 2026-03-13 | 43.68 | $41.84 | 1.4M |
| 2026-03-12 | 43.94 | $42.31 | 1.9M |
| 2026-03-11 | 44.17 | $42.82 | 830500 |
| 2026-03-10 | 44.37 | $43.17 | 888524 |
| 2026-03-09 | 44.55 | $43.19 | 1.3M |
| 2026-03-06 | 44.75 | $43.28 | 1.1M |
| 2026-03-05 | 44.94 | $43.52 | 925943 |
| 2026-03-04 | 45.13 | $43.57 | 1.1M |
| 2026-03-03 | 45.32 | $43.43 | 2.0M |
| 2026-03-02 | 45.54 | $44.22 | 864274 |
| 2026-02-27 | 45.68 | $45.34 | 555978 |
| 2026-02-26 | 45.72 | $45.48 | 490914 |
| 2026-02-25 | 45.74 | $45.58 | 608801 |
| 2026-02-24 | 45.74 | $45.54 | 670034 |
| 2026-02-23 | 45.74 | $45.33 | 618100 |
| 2026-02-20 | 45.76 | $46.21 | 1.1M |
| 2026-02-19 | 45.68 | $45.05 | 787652 |
| 2026-02-18 | 45.71 | $45.85 | 490057 |
| 2026-02-17 | 45.65 | $45.79 | 720100 |
| 2026-02-13 | 45.60 | $45.50 | 659200 |
| 2026-02-12 | 45.58 | $45.77 | 588540 |
| 2026-02-11 | 45.53 | $46.25 | 561600 |
| 2026-02-10 | 45.44 | $46.50 | 1.2M |
| 2026-02-09 | 45.31 | $46.18 | 413744 |
| 2026-02-06 | 45.21 | $46.02 | 625341 |
| 2026-02-05 | 45.13 | $45.68 | 690328 |
| 2026-02-04 | 45.08 | $46.12 | 1.1M |
| 2026-02-03 | 44.99 | $45.83 | 1.2M |
| 2026-02-02 | 44.94 | $46.14 | 3.1M |
| 2026-01-30 | 44.85 | $44.78 | 678100 |
| 2026-01-29 | 44.91 | $44.80 | 827643 |
| 2026-01-28 | 44.96 | $44.48 | 917733 |
| 2026-01-27 | 45.06 | $44.55 | 569633 |
| 2026-01-26 | 45.15 | $44.19 | 708616 |
| 2026-01-23 | 45.29 | $43.99 | 760255 |
| 2026-01-22 | 45.45 | $44.43 | 604942 |
| 2026-01-21 | 45.58 | $44.17 | 885100 |
| 2026-01-20 | 45.75 | $44.38 | 1.3M |
| 2026-01-16 | 45.90 | $45.37 | 904401 |
| 2026-01-15 | 45.95 | $45.71 | 434100 |
| 2026-01-14 | 45.97 | $45.80 | 532200 |
| 2026-01-13 | 45.98 | $45.43 | 1.8M |
| 2026-01-12 | 46.02 | $45.71 | 495739 |
| 2026-01-09 | 46.03 | $45.50 | 577721 |
| 2026-01-08 | 46.06 | $45.89 | 730652 |
| 2026-01-07 | 46.05 | $46.43 | 846680 |
| 2026-01-06 | 45.98 | $46.35 | 507377 |
| 2026-01-05 | 45.92 | $46.58 | 482063 |
| 2026-01-02 | 45.83 | $46.82 | 579006 |
| 2025-12-31 | 45.71 | $46.29 | 487615 |
| 2025-12-30 | 45.64 | $45.82 | 307049 |
| 2025-12-29 | 45.61 | $45.64 | 384900 |
| 2025-12-26 | 45.61 | $45.92 | 282700 |
| 2025-12-24 | 45.58 | $45.96 | 219800 |
| 2025-12-23 | 45.54 | $46.40 | 1.0M |
| 2025-12-22 | 45.47 | $46.14 | 450500 |
| 2025-12-19 | 45.41 | $46.04 | 848643 |
| 2025-12-18 | 45.37 | $45.30 | 354501 |
| 2025-12-17 | 45.41 | $45.04 | 554410 |
| 2025-12-16 | 45.47 | $44.92 | 641168 |
| 2025-12-15 | 45.56 | $45.14 | 612300 |
| 2025-12-12 | 45.63 | $45.02 | 469735 |
| 2025-12-11 | 45.72 | $45.44 | 672250 |
| 2025-12-10 | 45.77 | $45.29 | 430466 |
| 2025-12-09 | 45.84 | $45.22 | 599888 |
| 2025-12-08 | 45.92 | $44.95 | 817541 |
| 2025-12-05 | 46.04 | $45.77 | 833325 |
| 2025-12-04 | 46.07 | $45.68 | 492547 |
| 2025-12-03 | 46.12 | $45.33 | 682900 |
| 2025-12-02 | 46.20 | $45.70 | 584500 |
| 2025-12-01 | 46.25 | $46.08 | 412060 |
| 2025-11-28 | 46.26 | $46.45 | 315636 |
| 2025-11-26 | 46.24 | $46.42 | 1.3M |
| 2025-11-25 | 46.23 | $46.04 | 815000 |
| 2025-11-24 | 46.25 | $45.91 | 817560 |
| 2025-11-21 | 46.28 | $45.91 | 992800 |
| 2025-11-20 | 46.32 | $46.43 | 952652 |
| 2025-11-19 | 46.31 | $46.61 | 463820 |
| 2025-11-18 | 46.29 | $46.39 | 379047 |
| 2025-11-17 | 46.28 | $46.46 | 586300 |
| 2025-11-14 | 46.27 | $46.47 | 563800 |
| 2025-11-13 | 46.26 | $46.08 | 627641 |
| 2025-11-12 | 46.28 | $46.47 | 444100 |
| 2025-11-11 | 46.26 | $46.67 | 589932 |
| 2025-11-10 | 46.21 | $46.10 | 595716 |
| 2025-11-07 | 46.21 | $45.79 | 533448 |
| 2025-11-06 | 46.24 | $45.60 | 846534 |
| 2025-11-05 | 46.28 | $46.31 | 584902 |
| 2025-11-04 | 46.24 | $46.02 | 982400 |
| 2025-11-03 | 46.23 | $46.38 | 354157 |
| 2025-10-31 | 46.18 | $46.19 | 503502 |
| 2025-10-30 | 46.13 | $46.35 | 1.5M |
| 2025-10-29 | 46.06 | $46.56 | 615755 |
| 2025-10-28 | 45.96 | $46.47 | 785148 |
| 2025-10-27 | 45.86 | $46.66 | 555436 |
| 2025-10-24 | 45.73 | $46.35 | 765329 |
| 2025-10-23 | 45.62 | $46.56 | 987149 |
| 2025-10-22 | 45.48 | $46.96 | 1.1M |
| 2025-10-21 | 45.29 | $46.22 | 364700 |
| 2025-10-20 | 45.16 | $46.48 | 590635 |
| 2025-10-17 | 45.01 | $46.13 | 888429 |
| 2025-10-16 | 44.88 | $45.80 | 1.0M |
| 2025-10-15 | 44.79 | $45.66 | 1.1M |
| 2025-10-14 | 44.71 | $44.84 | 578514 |
| 2025-10-13 | 44.71 | $45.04 | 531632 |
| 2025-10-10 | 44.69 | $44.83 | 1.2M |
| 2025-10-09 | 44.70 | $44.80 | 331187 |
| 2025-10-08 | 44.70 | $44.64 | 507287 |
| 2025-10-07 | 44.73 | $44.85 | 390600 |
| 2025-10-06 | 44.73 | $44.70 | 615951 |
| 2025-10-03 | 44.75 | $44.57 | 828100 |
| 2025-10-02 | 44.78 | $44.37 | 1.0M |
| 2025-10-01 | 44.83 | $44.46 | 902900 |
| 2025-09-30 | 44.86 | $44.20 | 797714 |
| 2025-09-29 | 44.93 | $44.19 | 669700 |
| 2025-09-26 | 44.99 | $44.29 | 909414 |
| 2025-09-25 | 45.05 | $44.55 | 348434 |
| 2025-09-24 | 45.08 | $44.70 | 571782 |
| 2025-09-23 | 45.09 | $44.95 | 570733 |
| 2025-09-22 | 45.08 | $45.36 | 591122 |
| 2025-09-19 | 45.03 | $45.70 | 502134 |
| 2025-09-18 | 44.95 | $45.50 | 782192 |
| 2025-09-17 | 44.89 | $45.79 | 776300 |
| 2025-09-16 | 44.79 | $45.59 | 465948 |
| 2025-09-15 | 44.72 | $45.20 | 294000 |
| 2025-09-12 | 44.68 | $44.91 | 312427 |
| 2025-09-11 | 44.66 | $45.04 | 923295 |
| 2025-09-10 | 44.63 | $44.97 | 625647 |
| 2025-09-09 | 44.60 | $44.49 | 626251 |
| 2025-09-08 | 44.62 | $44.75 | 701000 |
| 2025-09-05 | 44.61 | $44.38 | 2.0M |
| 2025-09-04 | 44.64 | $44.47 | 697300 |
| 2025-09-03 | 44.66 | $44.54 | 736972 |
| 2025-09-02 | 44.67 | $44.22 | 604000 |
| 2025-08-29 | 44.72 | $43.79 | 728553 |
| 2025-08-28 | 44.80 | $44.34 | 793942 |
| 2025-08-27 | 44.84 | $44.45 | 486100 |
| 2025-08-26 | 44.87 | $44.43 | 1.1M |
| 2025-08-25 | 44.91 | $45.04 | 468806 |
| 2025-08-22 | 44.89 | $45.39 | 545700 |
| 2025-08-21 | 44.84 | $45.35 | 632830 |
| 2025-08-20 | 44.80 | $45.52 | 343207 |
| 2025-08-19 | 44.74 | $45.34 | 579906 |
| 2025-08-18 | 44.71 | $45.19 | 743000 |
| 2025-08-15 | 44.70 | $44.63 | 557300 |
| 2025-08-14 | 44.75 | $44.37 | 878121 |
| 2025-08-13 | 44.84 | $44.73 | 825815 |
| 2025-08-12 | 44.90 | $44.57 | 635274 |
| 2025-08-11 | 44.99 | $44.32 | 707800 |
| 2025-08-08 | 45.12 | $44.26 | 852581 |
| 2025-08-07 | 45.26 | $44.57 | 970437 |
| 2025-08-06 | 45.39 | $44.30 | 947532 |
| 2025-08-05 | 45.56 | $44.46 | 690521 |
| 2025-08-04 | 45.72 | $44.51 | 1.4M |
| 2025-08-01 | 45.90 | $44.76 | 799803 |
| 2025-07-31 | 46.06 | $44.75 | 830300 |
| 2025-07-30 | 46.24 | $44.80 | 1.2M |
| 2025-07-29 | 46.42 | $45.49 | 981727 |
| 2025-07-28 | 46.55 | $45.29 | 1.2M |
| 2025-07-25 | 46.71 | $45.83 | 907000 |
| 2025-07-24 | 46.83 | $46.06 | 984811 |
| 2025-07-23 | 46.92 | $46.65 | 602815 |
| 2025-07-22 | 46.96 | $46.54 | 1.2M |
| 2025-07-21 | 47.01 | $46.67 | 789508 |
| 2025-07-18 | 47.05 | $46.52 | 1.0M |
| 2025-07-17 | 47.09 | $46.89 | 883528 |
| 2025-07-16 | 47.10 | $47.10 | 1.5M |
| 2025-07-15 | 47.08 | $46.70 | 2.4M |
| 2025-07-14 | 47.09 | $46.83 | 1.3M |
| 2025-07-11 | 47.10 | $46.74 | 665490 |
| 2025-07-10 | 47.12 | $47.02 | 508621 |
| 2025-07-09 | 47.11 | $47.38 | 434924 |
| 2025-07-08 | 47.06 | $47.46 | 1.2M |
| 2025-07-07 | 47.01 | $47.19 | 526980 |
| 2025-07-03 | 46.97 | $47.63 | 357119 |
| 2025-07-02 | 46.89 | $47.45 | 866070 |
| 2025-07-01 | 46.81 | $47.63 | 459728 |
| 2025-06-30 | 46.72 | $47.47 | 615973 |
| 2025-06-27 | 46.63 | $47.52 | 496630 |
| 2025-06-26 | 46.53 | $47.32 | 533336 |
| 2025-06-25 | 46.45 | $46.78 | 544700 |
| 2025-06-24 | 46.42 | $46.60 | 689629 |
| 2025-06-23 | 46.40 | $46.19 | 770900 |
| 2025-06-20 | 46.42 | $45.88 | 964231 |
| 2025-06-18 | 46.47 | $45.88 | 720257 |
| 2025-06-17 | 46.52 | $45.95 | 793025 |
| 2025-06-16 | 46.57 | $46.56 | 1.1M |
| 2025-06-13 | 46.56 | $46.27 | 971726 |
| 2025-06-12 | 46.58 | $46.90 | 592256 |
| 2025-06-11 | 46.54 | $47.31 | 844858 |
| 2025-06-10 | 46.45 | $47.19 | 1.3M |
| 2025-06-09 | 46.37 | $47.02 | 694179 |
| 2025-06-06 | 46.28 | $46.69 | 477200 |
| 2025-06-05 | 46.22 | $46.14 | 654918 |
| 2025-06-04 | 46.20 | $46.01 | 616600 |
| 2025-06-03 | 46.19 | $46.05 | 516228 |
| 2025-06-02 | 46.18 | $46.54 | 758227 |
| 2025-05-30 | 46.12 | $46.26 | 823629 |
| 2025-05-29 | 46.08 | $46.53 | 1.3M |
| 2025-05-28 | 46.00 | $46.28 | 1.2M |
| 2025-05-27 | 45.95 | $46.45 | 745900 |
| 2025-05-23 | 45.87 | $46.40 | 1.1M |
| 2025-05-22 | 45.80 | $45.80 | 1.1M |
| 2025-05-21 | 45.77 | $46.02 | 1.1M |
| 2025-05-20 | 45.73 | $46.19 | 523635 |
| 2025-05-19 | 45.66 | $46.75 | 1.1M |
| 2025-05-16 | 45.52 | $46.51 | 810500 |
| 2025-05-15 | 45.40 | $46.60 | 1.1M |
| 2025-05-14 | 45.26 | $46.02 | 1.1M |
| 2025-05-13 | 45.16 | $45.90 | 1.3M |
| 2025-05-12 | 45.05 | $45.94 | 836341 |
| 2025-05-09 | 44.92 | $44.26 | 1.6M |
| 2025-05-08 | 44.95 | $43.57 | 3.4M |
| 2025-05-07 | 45.04 | $44.97 | 988965 |
| 2025-05-06 | 44.98 | $45.39 | 529700 |
| 2025-05-05 | 44.86 | $45.94 | 476275 |
| 2025-05-02 | 44.67 | $45.68 | 449600 |
| 2025-05-01 | 44.49 | $45.30 | 376600 |
| 2025-04-30 | 44.34 | $45.32 | 945113 |
| 2025-04-29 | 44.18 | $45.34 | 1.0M |
| 2025-04-28 | 44.01 | $45.22 | 826031 |
| 2025-04-25 | 43.84 | $44.83 | 975231 |
| 2025-04-24 | 43.71 | $45.56 | 559745 |
| 2025-04-23 | 43.50 | $44.94 | 1.1M |
| 2025-04-22 | 43.34 | $45.26 | 1.6M |
| 2025-04-21 | 43.15 | $44.91 | 4.1M |
| 2025-04-17 | 42.98 | $44.04 | 1.4M |
| 2025-04-16 | 42.90 | $43.07 | 1.6M |
| 2025-04-15 | 42.90 | $43.09 | 1.6M |
| 2025-04-14 | 42.90 | $43.10 | 971400 |
| 2025-04-11 | 42.89 | $42.73 | 2.0M |
| 2025-04-10 | 42.91 | $42.52 | 2.1M |
| 2025-04-09 | 42.94 | $43.08 | 2.5M |
| 2025-04-08 | 42.91 | $41.30 | 1.6M |
| 2025-04-07 | 43.05 | $41.44 | 1.8M |
| 2025-04-04 | 43.18 | $41.47 | 2.8M |
| 2025-04-03 | 43.30 | $43.50 | 1.2M |
| 2025-04-02 | 43.22 | $43.91 | 791383 |
| 2025-04-01 | 43.09 | $43.50 | 737500 |
| 2025-03-31 | 42.98 | $43.71 | 726149 |
| 2025-03-28 | 42.83 | $43.48 | 642760 |
| 2025-03-27 | 42.69 | $43.95 | 593820 |
| 2025-03-26 | 42.49 | $43.63 | 809820 |
| 2025-03-25 | 42.32 | $44.21 | 1.1M |
| 2025-03-24 | 42.07 | $44.23 | 1.0M |
| 2025-03-21 | 41.81 | $43.60 | 865812 |
| 2025-03-20 | 41.61 | $42.93 | 628800 |
| 2025-03-19 | 41.46 | $42.85 | 871206 |
| 2025-03-18 | 41.32 | $42.20 | 2.1M |
| 2025-03-17 | 41.24 | $41.83 | 1.1M |
| 2025-03-14 | 41.20 | $41.43 | 504729 |
| 2025-03-13 | 41.20 | $41.08 | 645491 |
| 2025-03-12 | 41.24 | $41.19 | 920131 |
| 2025-03-11 | 41.27 | $41.24 | 877216 |
| 2025-03-10 | 41.31 | $40.99 | 1.4M |
| 2025-03-07 | 41.39 | $41.67 | 928619 |
| 2025-03-06 | 41.41 | $41.39 | 765656 |
| 2025-03-05 | 41.46 | $41.30 | 1.1M |
| 2025-03-04 | 41.54 | $40.21 | 1.3M |
| 2025-03-03 | 41.73 | $40.08 | 1.1M |
| 2025-02-28 | 41.96 | $40.55 | 958676 |
| 2025-02-27 | 42.15 | $40.88 | 1.1M |
| 2025-02-26 | 42.32 | $41.51 | 972911 |
| 2025-02-25 | 42.44 | $41.62 | 866700 |
| 2025-02-24 | 42.56 | $41.77 | 763917 |
| 2025-02-21 | 42.67 | $41.88 | 1.8M |
| 2025-02-20 | 42.78 | $42.52 | 688500 |
| 2025-02-19 | 42.83 | $42.10 | 580400 |
| 2025-02-18 | 42.93 | $41.93 | 931000 |
| 2025-02-14 | 43.06 | $41.98 | 697761 |
| 2025-02-13 | 43.19 | $42.79 | 971500 |
| 2025-02-12 | 43.25 | $42.34 | 1.4M |
| 2025-02-11 | 43.36 | $42.73 | 935189 |
| 2025-02-10 | 43.43 | $43.13 | 882337 |
| 2025-02-07 | 43.47 | $43.08 | 847800 |
| 2025-02-06 | 43.52 | $43.42 | 809800 |
| 2025-02-05 | 43.55 | $43.74 | 860500 |
| 2025-02-04 | 43.56 | $43.79 | 1.0M |
| 2025-02-03 | 43.57 | $43.27 | 1.1M |
| 2025-01-31 | 43.64 | $43.61 | 1.1M |
| 2025-01-30 | 43.69 | $43.57 | 983526 |
| 2025-01-29 | 43.75 | $43.14 | 943909 |
| 2025-01-28 | 43.86 | $42.73 | 1.1M |
| 2025-01-27 | 44.02 | $42.98 | 904153 |
| 2025-01-24 | 44.18 | $43.55 | 749414 |
| 2025-01-23 | 44.29 | $43.95 | 634611 |
| 2025-01-22 | 44.38 | $43.55 | 1.3M |
| 2025-01-21 | 44.52 | $43.85 | 1.2M |
| 2025-01-17 | 44.64 | $44.03 | 673208 |
| 2025-01-16 | 44.75 | $43.91 | 1.1M |
| 2025-01-15 | 44.90 | $43.97 | 765136 |
| 2025-01-14 | 45.06 | $43.71 | 841200 |
| 2025-01-13 | 45.26 | $43.28 | 956300 |
| 2025-01-10 | 45.53 | $43.89 | 2.6M |
| 2025-01-08 | 45.75 | $45.01 | 794600 |
| 2025-01-07 | 45.89 | $45.08 | 1.1M |
| 2025-01-06 | 46.03 | $45.06 | 1.1M |
| 2025-01-03 | 46.19 | $45.84 | 613636 |
| 2025-01-02 | 46.28 | $45.81 | 1.3M |
| 2024-12-31 | 46.38 | $45.27 | 686523 |
| 2024-12-30 | 46.55 | $45.09 | 1.4M |
| 2024-12-27 | 46.74 | $45.64 | 774900 |
| 2024-12-26 | 46.89 | $45.82 | 685720 |
| 2024-12-24 | 47.02 | $46.02 | 277100 |
| 2024-12-23 | 47.15 | $45.99 | 630424 |
| 2024-12-20 | 47.28 | $46.12 | 1.0M |
| 2024-12-19 | 47.39 | $46.38 | 2.0M |
| 2024-12-18 | 47.48 | $46.23 | 2.7M |
| 2024-12-17 | 47.58 | $47.20 | 956531 |
| 2024-12-16 | 47.59 | $47.70 | 833800 |
| 2024-12-13 | 47.53 | $47.70 | 3.0M |
| 2024-12-12 | 47.47 | $47.58 | 1.7M |
| 2024-12-11 | 47.41 | $48.01 | 1.1M |
| 2024-12-10 | 47.30 | $47.87 | 937600 |
| 2024-12-09 | 47.20 | $47.94 | 917139 |
| 2024-12-06 | 47.09 | $47.99 | 492700 |
| 2024-12-05 | 46.97 | $48.05 | 982919 |
| 2024-12-04 | 46.85 | $47.66 | 463200 |
| 2024-12-03 | 46.76 | $47.58 | 1.1M |
| 2024-12-02 | 46.67 | $47.26 | 851800 |
| 2024-11-29 | 46.62 | $47.38 | 429900 |
| 2024-11-27 | 46.55 | $47.33 | 907700 |
| 2024-11-26 | 46.49 | $47.14 | 894736 |
| 2024-11-25 | 46.45 | $47.29 | 1.4M |
| 2024-11-22 | 46.40 | $46.61 | 969831 |
| 2024-11-21 | 46.41 | $45.78 | 1.1M |
| 2024-11-20 | 46.50 | $46.16 | 1.2M |
| 2024-11-19 | 46.57 | $46.06 | 3.3M |
| 2024-11-18 | 46.66 | $45.74 | 1.2M |
| 2024-11-15 | 46.79 | $45.51 | 1.7M |
| 2024-11-14 | 46.95 | $45.80 | 1.9M |
| 2024-11-13 | 47.10 | $45.76 | 1.4M |
| 2024-11-12 | 47.27 | $46.36 | 1.2M |
| 2024-11-11 | 47.40 | $46.97 | 1.4M |
| 2024-11-08 | 47.48 | $46.96 | 1.2M |
| 2024-11-07 | 47.57 | $47.61 | 2.1M |
| 2024-11-06 | 47.61 | $47.82 | 1.7M |
| 2024-11-05 | 47.64 | $47.34 | 596832 |
| 2024-11-04 | 47.71 | $46.82 | 799217 |
| 2024-11-01 | 47.85 | $47.38 | 518513 |
| 2024-10-31 | 47.94 | $47.36 | 1.1M |
| 2024-10-30 | 48.04 | $47.33 | 605900 |
| 2024-10-29 | 48.16 | $47.47 | 2.4M |
| 2024-10-28 | 48.28 | $47.28 | 967100 |
| 2024-10-25 | 48.43 | $46.82 | 1.3M |
| 2024-10-24 | 48.64 | $47.57 | 529886 |
| 2024-10-23 | 48.79 | $47.54 | 4.9M |
| 2024-10-22 | 48.97 | $47.69 | 2.1M |
| 2024-10-21 | 49.14 | $48.45 | 618600 |
| 2024-10-18 | 49.25 | $48.71 | 1.3M |
| 2024-10-17 | 49.35 | $48.57 | 645929 |
| 2024-10-16 | 49.46 | $49.15 | 346111 |
| 2024-10-15 | 49.52 | $49.09 | 493600 |
| 2024-10-14 | 49.59 | $49.34 | 395033 |
| 2024-10-11 | 49.64 | $49.27 | 777200 |
| 2024-10-10 | 49.69 | $49.07 | 599705 |
| 2024-10-09 | 49.77 | $49.25 | 404604 |
| 2024-10-08 | 49.83 | $49.03 | 644017 |
| 2024-10-07 | 49.91 | $48.15 | 930990 |
| 2024-10-04 | 50.08 | $49.38 | 432329 |
| 2024-10-03 | 50.13 | $49.59 | 508600 |
| 2024-10-02 | 50.15 | $49.89 | 769300 |
| 2024-10-01 | 50.15 | $50.07 | 718419 |
| 2024-09-30 | 50.13 | $50.46 | 650036 |
| 2024-09-27 | 50.07 | $50.82 | 452335 |
| 2024-09-26 | 49.97 | $50.77 | 797500 |
| 2024-09-25 | 49.86 | $50.67 | 786832 |
| 2024-09-24 | 49.76 | $50.58 | 2.0M |
| 2024-09-23 | 49.67 | $50.62 | 489094 |
| 2024-09-20 | 49.57 | $50.18 | 617597 |
| 2024-09-19 | 49.50 | $49.69 | 1.0M |
| 2024-09-18 | 49.48 | $49.44 | 1.6M |
| 2024-09-17 | 49.48 | $49.87 | 450171 |
| 2024-09-16 | 49.44 | $50.00 | 375100 |
| 2024-09-13 | 49.38 | $49.74 | 525600 |
| 2024-09-12 | 49.33 | $49.52 | 818308 |
| 2024-09-11 | 49.31 | $49.01 | 852800 |
| 2024-09-10 | 49.32 | $49.20 | 606211 |
| 2024-09-09 | 49.32 | $48.90 | 535901 |
| 2024-09-06 | 49.34 | $48.64 | 920925 |
| 2024-09-05 | 49.38 | $49.38 | 714100 |
| 2024-09-04 | 49.35 | $49.66 | 669712 |
| 2024-09-03 | 49.28 | $49.55 | 1.2M |
| 2024-08-30 | 49.21 | $49.97 | 989000 |
| 2024-08-29 | 49.09 | $49.53 | 699400 |
| 2024-08-28 | 49.02 | $49.58 | 817240 |
| 2024-08-27 | 48.94 | $49.65 | 613063 |
| 2024-08-26 | 48.86 | $49.64 | 428878 |
| 2024-08-23 | 48.78 | $49.52 | 1.2M |
| 2024-08-22 | 48.70 | $49.22 | 3.9M |
| 2024-08-21 | 48.65 | $49.49 | 886660 |
| 2024-08-20 | 48.58 | $49.12 | 2.2M |
| 2024-08-19 | 48.53 | $49.06 | 1.1M |
| 2024-08-16 | 48.49 | $48.82 | 446974 |
| 2024-08-15 | 48.47 | $48.43 | 590903 |
| 2024-08-14 | 48.50 | $47.90 | 830521 |
| 2024-08-13 | 48.58 | $48.25 | 546230 |
| 2024-08-12 | 48.64 | $48.46 | 469133 |
| 2024-08-09 | 48.69 | $48.45 | 888163 |
| 2024-08-08 | 48.75 | $48.36 | 666500 |
| 2024-08-07 | 48.82 | $47.90 | 1.1M |
| 2024-08-06 | 48.94 | $47.63 | 1.1M |
| 2024-08-05 | 49.09 | $47.41 | 2.0M |
| 2024-08-02 | 49.28 | $48.87 | 2.1M |
| 2024-08-01 | 49.33 | $49.45 | 1.2M |
| 2024-07-31 | 49.32 | $49.99 | 763300 |
| 2024-07-30 | 49.25 | $49.53 | 829150 |
| 2024-07-29 | 49.23 | $49.38 | 581562 |
| 2024-07-26 | 49.21 | $49.29 | 3.9M |
| 2024-07-25 | 49.19 | $48.54 | 913354 |
| 2024-07-24 | 49.25 | $48.39 | 1.2M |
| 2024-07-23 | 49.31 | $48.43 | 2.6M |
| 2024-07-22 | 49.37 | $49.24 | 848510 |
| 2024-07-19 | 49.34 | $48.75 | 1.2M |
| 2024-07-18 | 49.36 | $49.73 | 1.1M |
| 2024-07-17 | 49.27 | $49.94 | 1.1M |
| 2024-07-16 | 49.16 | $50.19 | 1.2M |
| 2024-07-15 | 49.01 | $49.93 | 1.2M |
| 2024-07-12 | 48.87 | $49.77 | 979179 |
| 2024-07-11 | 48.73 | $49.63 | 1.1M |
| 2024-07-10 | 48.60 | $49.26 | 1.0M |
| 2024-07-09 | 48.48 | $49.46 | 1.4M |
| 2024-07-08 | 48.34 | $49.26 | 1.3M |
| 2024-07-05 | 48.20 | $49.35 | 978200 |
| 2024-07-03 | 48.03 | $49.09 | 728100 |
| 2024-07-02 | 47.86 | $48.79 | 830200 |
| 2024-07-01 | 47.71 | $48.60 | 1.5M |
| 2024-06-28 | 47.57 | $48.28 | 1.2M |
| 2024-06-27 | 47.45 | $48.24 | 2.8M |
| 2024-06-26 | 47.32 | $47.78 | 519600 |
| 2024-06-25 | 47.23 | $47.77 | 666161 |
| 2024-06-24 | 47.14 | $47.84 | 737737 |
| 2024-06-21 | 47.03 | $47.52 | 704821 |
| 2024-06-20 | 46.94 | $47.72 | 910628 |
| 2024-06-18 | 46.83 | $48.06 | 1.1M |
| 2024-06-17 | 46.68 | $47.87 | 1.6M |
| 2024-06-14 | 46.53 | $47.81 | 2.3M |
| 2024-06-13 | 46.38 | $47.30 | 1.2M |
| 2024-06-12 | 46.26 | $47.37 | 1.1M |
| 2024-06-11 | 46.13 | $46.85 | 1.0M |
| 2024-06-10 | 46.03 | $46.63 | 1.2M |
| 2024-06-07 | 45.94 | $46.47 | 1.5M |
| 2024-06-06 | 45.85 | $45.89 | 1.5M |
| 2024-06-05 | 45.81 | $45.55 | 3.5M |
| 2024-06-04 | 45.80 | $44.14 | 4.9M |
| 2024-06-03 | 45.93 | $47.70 | 2.0M |
| 2024-05-31 | 45.71 | $45.89 | 1.2M |
| 2024-05-30 | 45.66 | $45.81 | 804309 |
| 2024-05-29 | 45.61 | $45.99 | 787400 |
| 2024-05-28 | 45.55 | $46.16 | 935957 |
| 2024-05-24 | 45.46 | $46.76 | 916498 |
| 2024-05-23 | 45.31 | $46.48 | 931909 |
| 2024-05-22 | 45.18 | $46.17 | 677736 |
| 2024-05-21 | 45.07 | $46.11 | 703903 |
| 2024-05-20 | 44.96 | $45.83 | 588100 |
| 2024-05-17 | 44.88 | $45.65 | 586110 |
| 2024-05-16 | 44.80 | $45.12 | 495115 |
| 2024-05-15 | 44.76 | $45.03 | 799227 |
| 2024-05-14 | 44.73 | $44.79 | 657700 |
| 2024-05-13 | 44.71 | $44.18 | 451632 |
| 2024-05-10 | 44.76 | $43.90 | 850200 |
| 2024-05-09 | 44.82 | $44.07 | 799600 |
| 2024-05-08 | 44.88 | $44.55 | 1.4M |
| 2024-05-07 | 44.89 | $44.42 | 1.1M |
| 2024-05-06 | 44.92 | $45.02 | 1.5M |
| 2024-05-03 | 44.88 | $45.56 | 1.1M |
| 2024-05-02 | 44.80 | $45.70 | 1.5M |
| 2024-05-01 | 44.68 | $45.24 | 665798 |
| 2024-04-30 | 44.61 | $45.16 | 858922 |
| 2024-04-29 | 44.54 | $45.45 | 1.7M |
| 2024-04-26 | 44.44 | $45.22 | 2.0M |
| 2024-04-25 | 44.34 | $45.06 | 684215 |
| 2024-04-24 | 44.26 | $44.70 | 741138 |
| 2024-04-23 | 44.20 | $44.62 | 1.1M |
| 2024-04-22 | 44.14 | $44.46 | 601500 |
| 2024-04-19 | 44.08 | $44.01 | 699859 |
| 2024-04-18 | 44.06 | $43.81 | 669900 |
| 2024-04-17 | 44.06 | $43.77 | 613697 |
| 2024-04-16 | 44.05 | $43.90 | 782300 |
| 2024-04-15 | 44.02 | $43.87 | 648845 |
| 2024-04-12 | 43.99 | $44.04 | 604522 |
| 2024-04-11 | 43.94 | $44.69 | 627278 |
| 2024-04-10 | 43.81 | $44.62 | 885171 |
| 2024-04-09 | 43.69 | $44.82 | 491132 |
| 2024-04-08 | 43.55 | $44.79 | 515800 |
| 2024-04-05 | 43.41 | $44.47 | 533300 |
| 2024-04-04 | 43.31 | $44.03 | 750149 |
| 2024-04-03 | 43.24 | $44.21 | 748614 |
| 2024-04-02 | 43.17 | $43.88 | 751348 |
| 2024-04-01 | 43.12 | $43.70 | 1.5M |
| 2024-03-28 | 43.10 | $43.56 | 703000 |
| 2024-03-27 | 43.10 | $43.16 | 751924 |
| 2024-03-26 | 43.13 | $42.89 | 536200 |
| 2024-03-25 | 43.20 | $42.72 | 619524 |
| 2024-03-22 | 43.28 | $42.66 | 867611 |
| 2024-03-21 | 43.39 | $42.73 | 626224 |
| 2024-03-20 | 43.49 | $42.59 | 773300 |
| 2024-03-19 | 43.62 | $42.27 | 3.3M |
| 2024-03-18 | 43.78 | $42.74 | 1.4M |
| 2024-03-15 | 43.91 | $42.57 | 2.9M |
| 2024-03-14 | 44.06 | $42.78 | 3.1M |
| 2024-03-13 | 44.20 | $42.48 | 2.1M |
| 2024-03-12 | 44.36 | $43.99 | 812064 |
| 2024-03-11 | 44.38 | $44.25 | 1.2M |
| 2024-03-08 | 44.37 | $44.87 | 3.0M |
| 2024-03-07 | 44.29 | $44.87 | 1.2M |
| 2024-03-06 | 44.21 | $44.71 | 1.2M |
| 2024-03-05 | 44.14 | $44.61 | 1.9M |
| 2024-03-04 | 44.08 | $44.64 | 1.3M |
| 2024-03-01 | 44.00 | $44.50 | 985682 |
| 2024-02-29 | 43.93 | $43.73 | 1.4M |
| 2024-02-28 | 43.93 | $43.64 | 1.3M |
| 2024-02-27 | 43.94 | $44.22 | 844550 |
| 2024-02-26 | 43.88 | $44.24 | 829100 |
| 2024-02-23 | 43.80 | $44.47 | 678616 |
| 2024-02-22 | 43.70 | $44.51 | 1.2M |
| 2024-02-21 | 43.57 | $44.01 | 876464 |
| 2024-02-20 | 43.48 | $44.44 | 1.8M |
| 2024-02-16 | 43.34 | $44.16 | 794057 |
| 2024-02-15 | 43.21 | $44.11 | 1.2M |
| 2024-02-14 | 43.08 | $43.57 | 974146 |
| 2024-02-13 | 42.99 | $42.55 | 951102 |
| 2024-02-12 | 42.99 | $42.95 | 1.2M |
| 2024-02-09 | 42.95 | $43.71 | 776440 |
| 2024-02-08 | 42.83 | $43.72 | 919995 |
| 2024-02-07 | 42.69 | $43.92 | 1.1M |
| 2024-02-06 | 42.52 | $44.03 | 1.2M |
| 2024-02-05 | 42.33 | $43.35 | 787949 |
| 2024-02-02 | 42.20 | $43.39 | 1.1M |
| 2024-02-01 | 42.05 | $43.07 | 1.3M |
| 2024-01-31 | 41.92 | $42.69 | 1.1M |
| 2024-01-30 | 41.82 | $42.33 | 1.0M |
| 2024-01-29 | 41.75 | $42.63 | 817800 |
| 2024-01-26 | 41.64 | $41.85 | 950338 |
| 2024-01-25 | 41.60 | $41.76 | 724615 |
| 2024-01-24 | 41.57 | $41.74 | 1.4M |
| 2024-01-23 | 41.53 | $41.12 | 1.1M |
| 2024-01-22 | 41.55 | $42.38 | 1.9M |
| 2024-01-19 | 41.43 | $42.00 | 593700 |
| 2024-01-18 | 41.35 | $41.55 | 930650 |
| 2024-01-17 | 41.30 | $41.26 | 946637 |
| 2024-01-16 | 41.28 | $41.87 | 1.6M |
| 2024-01-12 | 41.19 | $42.17 | 662519 |
| 2024-01-11 | 41.06 | $41.42 | 870329 |
| 2024-01-10 | 41.00 | $41.36 | 616265 |
| 2024-01-09 | 40.93 | $41.16 | 1.1M |
| 2024-01-08 | 40.88 | $41.38 | 1.1M |
| 2024-01-05 | 40.80 | $41.45 | 683419 |
| 2024-01-04 | 40.70 | $41.27 | 1.1M |
| 2024-01-03 | 40.60 | $40.96 | 1.1M |
| 2024-01-02 | 40.53 | $41.05 | 835837 |
| 2023-12-29 | 40.44 | $41.00 | 578868 |
| 2023-12-28 | 40.34 | $41.26 | 866300 |
| 2023-12-27 | 40.20 | $40.97 | 559218 |
| 2023-12-26 | 40.08 | $40.71 | 755173 |
| 2023-12-22 | 39.96 | $40.57 | 877649 |
| 2023-12-21 | 39.85 | $40.40 | 998946 |
| 2023-12-20 | 39.74 | $39.53 | 1.4M |
| 2023-12-19 | 39.70 | $40.89 | 821827 |
| 2023-12-18 | 39.51 | $40.56 | 737746 |
| 2023-12-15 | 39.34 | $40.47 | 703000 |
| 2023-12-14 | 39.17 | $40.37 | 1.2M |
| 2023-12-13 | 38.99 | $40.10 | 807560 |
| 2023-12-12 | 38.83 | $39.56 | 978800 |
| 2023-12-11 | 38.71 | $39.76 | 831600 |
| 2023-12-08 | 38.55 | $39.47 | 606100 |
| 2023-12-07 | 38.41 | $39.60 | 616300 |
| 2023-12-06 | 38.24 | $39.47 | 609072 |
| 2023-12-05 | 38.07 | $39.44 | 1.2M |
| 2023-12-04 | 37.89 | $39.08 | 1.3M |
| 2023-12-01 | 37.74 | $38.73 | 889032 |
| 2023-11-30 | 37.60 | $38.34 | 417700 |
| 2023-11-29 | 37.49 | $38.09 | 605550 |
| 2023-11-28 | 37.40 | $37.93 | 645404 |
| 2023-11-27 | 37.31 | $37.61 | 313600 |
| 2023-11-24 | 37.24 | $37.70 | 183222 |
| 2023-11-22 | 37.15 | $37.57 | 360635 |
| 2023-11-21 | 37.07 | $37.58 | 574503 |
| 2023-11-20 | 36.97 | $37.57 | 661200 |
| 2023-11-17 | 36.88 | $37.55 | 663800 |
| 2023-11-16 | 36.77 | $37.53 | 684843 |
| 2023-11-15 | 36.67 | $37.50 | 660800 |
| 2023-11-14 | 36.57 | $37.62 | 685913 |
| 2023-11-13 | 36.45 | $37.12 | 1.3M |
| 2023-11-10 | 36.39 | $36.94 | 283800 |
| 2023-11-09 | 36.34 | $36.53 | 541931 |
| 2023-11-08 | 36.32 | $36.82 | 395900 |
| 2023-11-07 | 36.29 | $36.73 | 3.6M |
| 2023-11-06 | 36.26 | $36.65 | 507100 |
| 2023-11-03 | 36.24 | $36.64 | 684423 |
| 2023-11-02 | 36.22 | $36.35 | 603300 |
| 2023-11-01 | 36.23 | $35.97 | 493446 |
| 2023-10-31 | 36.28 | $35.87 | 819800 |
| 2023-10-30 | 36.35 | $35.90 | 1.7M |
| 2023-10-27 | 36.41 | $35.64 | 442100 |
| 2023-10-26 | 36.50 | $35.41 | 441620 |
| 2023-10-25 | 36.63 | $35.74 | 974000 |
| 2023-10-24 | 36.72 | $36.18 | 596511 |
| 2023-10-23 | 36.78 | $36.05 | 611161 |
| 2023-10-20 | 36.85 | $36.53 | 881832 |
| 2023-10-19 | 36.88 | $36.92 | 1.2M |
| 2023-10-18 | 36.87 | $36.82 | 907900 |
| 2023-10-17 | 36.88 | $37.28 | 952420 |
| 2023-10-16 | 36.83 | $37.25 | 468000 |
| 2023-10-13 | 36.80 | $36.84 | 363030 |
| 2023-10-12 | 36.80 | $36.81 | 466536 |
| 2023-10-11 | 36.81 | $37.02 | 1.0M |
| 2023-10-10 | 36.81 | $36.95 | 371717 |
| 2023-10-09 | 36.81 | $36.50 | 471629 |
| 2023-10-06 | 36.86 | $37.02 | 506351 |
| 2023-10-05 | 36.86 | $36.70 | 350316 |
| 2023-10-04 | 36.90 | $36.48 | 507048 |
| 2023-10-03 | 36.96 | $36.59 | 794138 |
| 2023-10-02 | 37.01 | $36.70 | 477600 |
| 2023-09-29 | 37.05 | $36.76 | 752100 |
| 2023-09-28 | 37.09 | $36.75 | 638300 |
| 2023-09-27 | 37.12 | $36.90 | 606300 |
| 2023-09-26 | 37.13 | $36.70 | 238108 |
| 2023-09-25 | 37.16 | $36.95 | 1.0M |
| 2023-09-22 | 37.17 | $36.78 | 387500 |
| 2023-09-21 | 37.18 | $36.74 | 392900 |
| 2023-09-20 | 37.20 | $37.16 | 599804 |
| 2023-09-19 | 37.16 | $37.31 | 486036 |
| 2023-09-18 | 37.11 | $37.44 | 834237 |
| 2023-09-15 | 37.03 | $37.45 | 587838 |
| 2023-09-14 | 36.95 | $37.76 | 448924 |
| 2023-09-13 | 36.82 | $37.43 | 501014 |
| 2023-09-12 | 36.71 | $37.21 | 650100 |
| 2023-09-11 | 36.62 | $37.92 | 712900 |
| 2023-09-08 | 36.45 | $37.56 | 970609 |
| 2023-09-07 | 36.31 | $37.20 | 912207 |
| 2023-09-06 | 36.19 | $36.85 | 398132 |
| 2023-09-05 | 36.10 | $37.16 | 563766 |
| 2023-09-01 | 35.98 | $36.69 | 317400 |
| 2023-08-31 | 35.90 | $36.20 | 416912 |
| 2023-08-30 | 35.86 | $36.30 | 517716 |
| 2023-08-29 | 35.81 | $36.32 | 388100 |
| 2023-08-28 | 35.75 | $36.02 | 477400 |
| 2023-08-25 | 35.73 | $35.83 | 381119 |
| 2023-08-24 | 35.73 | $35.92 | 591932 |
| 2023-08-23 | 35.72 | $36.30 | 483504 |
| 2023-08-22 | 35.67 | $35.65 | 230400 |
| 2023-08-21 | 35.68 | $35.65 | 454306 |
| 2023-08-18 | 35.70 | $35.41 | 621000 |
| 2023-08-17 | 35.74 | $35.41 | 266112 |
| 2023-08-16 | 35.79 | $35.45 | 357100 |
| 2023-08-15 | 35.83 | $35.32 | 414000 |
| 2023-08-14 | 35.89 | $35.57 | 568875 |
| 2023-08-11 | 35.93 | $35.80 | 335000 |
| 2023-08-10 | 35.94 | $35.91 | 296000 |
| 2023-08-09 | 35.94 | $35.89 | 375244 |
| 2023-08-08 | 35.94 | $35.75 | 307852 |
| 2023-08-07 | 35.95 | $35.90 | 430704 |
| 2023-08-04 | 35.95 | $35.80 | 527419 |
| 2023-08-03 | 35.95 | $35.56 | 617243 |
| 2023-08-02 | 35.97 | $35.57 | 711605 |
| 2023-08-01 | 35.98 | $36.42 | 382012 |
| 2023-07-31 | 35.91 | $36.58 | 891158 |
| 2023-07-28 | 35.81 | $36.18 | 521260 |
| 2023-07-27 | 35.75 | $35.87 | 717431 |
| 2023-07-26 | 35.71 | $36.27 | 586903 |
| 2023-07-25 | 35.62 | $36.11 | 247047 |
| 2023-07-24 | 35.53 | $35.96 | 307539 |
| 2023-07-21 | 35.45 | $35.80 | 260500 |
| 2023-07-20 | 35.38 | $35.90 | 738200 |
| 2023-07-19 | 35.30 | $35.93 | 823914 |
| 2023-07-18 | 35.20 | $35.83 | 375500 |
| 2023-07-17 | 35.11 | $35.85 | 431516 |
| 2023-07-14 | 35.01 | $35.61 | 302845 |
| 2023-07-13 | 34.93 | $35.52 | 567237 |
| 2023-07-12 | 34.84 | $35.61 | 319961 |
| 2023-07-11 | 34.75 | $35.30 | 580111 |
| 2023-07-10 | 34.67 | $35.11 | 326504 |
| 2023-07-07 | 34.61 | $35.00 | 467934 |
| 2023-07-06 | 34.55 | $34.94 | 481600 |
| 2023-07-05 | 34.48 | $34.97 | 577163 |
| 2023-07-03 | 34.41 | $34.98 | 353700 |
| 2023-06-30 | 34.34 | $34.80 | 642900 |
| 2023-06-29 | 34.27 | $34.49 | 518823 |
| 2023-06-28 | 34.22 | $34.53 | 454400 |
| 2023-06-27 | 34.17 | $34.31 | 417139 |
| 2023-06-26 | 34.13 | $34.08 | 634648 |
| 2023-06-23 | 34.11 | $34.02 | 344105 |
| 2023-06-22 | 34.08 | $34.49 | 547413 |
| 2023-06-21 | 34.01 | $34.59 | 287439 |
| 2023-06-20 | 33.91 | $34.50 | 280000 |
| 2023-06-16 | 33.82 | $34.53 | 327221 |
| 2023-06-15 | 33.71 | $34.52 | 266088 |
| 2023-06-14 | 33.59 | $34.40 | 292300 |
| 2023-06-13 | 33.49 | $34.15 | 162700 |
| 2023-06-12 | 33.40 | $33.89 | 237098 |
| 2023-06-09 | 33.33 | $33.65 | 484464 |
| 2023-06-08 | 33.28 | $33.74 | 159413 |
| 2023-06-07 | 33.21 | $33.78 | 142500 |
| 2023-06-06 | 33.15 | $33.57 | 185012 |
| 2023-06-05 | 33.10 | $33.53 | 231687 |
| 2023-06-02 | 33.05 | $33.59 | 332118 |
| 2023-06-01 | 33.00 | $33.42 | 466825 |
| 2023-05-31 | 32.95 | $33.12 | 169445 |
| 2023-05-30 | 32.94 | $33.14 | 205315 |
| 2023-05-26 | 32.93 | $33.33 | 176800 |
| 2023-05-25 | 32.89 | $32.88 | 239600 |
| 2023-05-24 | 32.90 | $32.72 | 226100 |
| 2023-05-23 | 32.92 | $32.64 | 95105 |
| 2023-05-22 | 32.95 | $32.78 | 223122 |
| 2023-05-19 | 32.96 | $32.56 | 99011 |
| 2023-05-18 | 32.99 | $32.65 | 264741 |
| 2023-05-17 | 33.01 | $32.96 | 179629 |
| 2023-05-16 | 33.00 | $33.01 | 208500 |
| 2023-05-15 | 32.97 | $33.17 | 195000 |
| 2023-05-12 | 32.93 | $32.81 | 116305 |
| 2023-05-11 | 32.92 | $33.06 | 179100 |
| 2023-05-10 | 32.88 | $33.30 | 210030 |
| 2023-05-09 | 32.81 | $33.09 | 1.8M |
| 2023-05-08 | 32.76 | $33.27 | 221211 |
| 2023-05-05 | 32.69 | $33.23 | 301716 |
| 2023-05-04 | 32.61 | $33.14 | 175071 |
| 2023-05-03 | 32.54 | $32.96 | 555300 |
| 2023-05-02 | 32.48 | $33.08 | 481817 |
| 2023-05-01 | 32.40 | $33.03 | 216503 |
| 2023-04-28 | 32.31 | $33.05 | 131500 |
| 2023-04-27 | 32.22 | $32.76 | 269900 |
| 2023-04-26 | 32.15 | $32.40 | 418800 |
| 2023-04-25 | 32.11 | $32.20 | 131500 |
| 2023-04-24 | 32.07 | $32.33 | 246141 |
| 2023-04-21 | 32.02 | $32.04 | 92509 |
| 2023-04-20 | 32.00 | $32.16 | 66300 |
| 2023-04-19 | 31.96 | $32.11 | 98892 |
| 2023-04-18 | 31.91 | $32.14 | 139014 |
| 2023-04-17 | 31.86 | $32.18 | 141318 |
| 2023-04-14 | 31.81 | $32.28 | 167808 |
| 2023-04-13 | 31.74 | $32.40 | 317806 |
| 2023-04-12 | 31.65 | $32.23 | 154429 |
| 2023-04-11 | 31.57 | $32.17 | 145800 |
| 2023-04-10 | 31.49 | $32.00 | 227400 |
| 2023-04-06 | 31.44 | $31.96 | 157700 |
| 2023-04-05 | 31.38 | $31.82 | 115937 |
| 2023-04-04 | 31.35 | $31.79 | 162800 |
| 2023-04-03 | 31.31 | $31.73 | 203146 |
| 2023-03-31 | 31.29 | $31.54 | 398900 |
| 2023-03-30 | 31.29 | $31.35 | 236436 |
| 2023-03-29 | 31.31 | $31.22 | 205941 |
| 2023-03-28 | 31.34 | $30.87 | 338600 |
| 2023-03-27 | 31.41 | $31.06 | 351913 |
| 2023-03-24 | 31.47 | $31.05 | 328000 |
| 2023-03-23 | 31.52 | $31.28 | 190854 |
| 2023-03-22 | 31.56 | $31.10 | 242448 |
| 2023-03-21 | 31.62 | $31.19 | 240422 |
| 2023-03-20 | 31.67 | $31.26 | 291631 |
| 2023-03-17 | 31.72 | $31.21 | 169400 |
| 2023-03-16 | 31.78 | $31.37 | 549193 |
| 2023-03-15 | 31.82 | $31.01 | 551437 |
| 2023-03-14 | 31.91 | $31.54 | 389121 |
| 2023-03-13 | 31.95 | $31.45 | 387215 |
| 2023-03-10 | 32.00 | $31.96 | 449538 |
| 2023-03-09 | 32.00 | $32.17 | 166600 |
| 2023-03-08 | 31.98 | $32.51 | 236100 |
| 2023-03-07 | 31.93 | $32.24 | 291200 |
| 2023-03-06 | 31.90 | $32.44 | 237523 |
| 2023-03-03 | 31.85 | $32.38 | 425200 |
| 2023-03-02 | 31.80 | $31.78 | 367730 |
| 2023-03-01 | 31.82 | $31.73 | 342800 |
| 2023-02-28 | 31.84 | $31.21 | 202547 |
| 2023-02-27 | 31.92 | $31.43 | 399043 |
| 2023-02-24 | 31.99 | $31.50 | 304224 |
| 2023-02-23 | 32.06 | $31.84 | 637800 |
| 2023-02-22 | 32.10 | $31.60 | 182100 |
| 2023-02-21 | 32.17 | $31.92 | 208800 |
| 2023-02-17 | 32.21 | $32.27 | 130843 |
| 2023-02-16 | 32.24 | $32.29 | 199007 |
| 2023-02-15 | 32.26 | $32.20 | 167800 |
| 2023-02-14 | 32.31 | $31.92 | 245700 |
| 2023-02-13 | 32.38 | $31.96 | 180603 |
| 2023-02-10 | 32.46 | $32.11 | 225400 |
| 2023-02-09 | 32.53 | $32.06 | 233106 |
| 2023-02-08 | 32.61 | $32.15 | 437136 |
| 2023-02-07 | 32.69 | $31.84 | 294336 |
| 2023-02-06 | 32.81 | $32.00 | 291736 |
| 2023-02-03 | 32.91 | $32.07 | 327108 |
| 2023-02-02 | 33.01 | $32.36 | 520000 |
| 2023-02-01 | 33.08 | $32.31 | 663208 |
| 2023-01-31 | 33.16 | $32.86 | 285506 |
| 2023-01-30 | 33.19 | $32.48 | 333100 |
| 2023-01-27 | 33.25 | $32.56 | 530600 |
| 2023-01-26 | 33.30 | $33.13 | 348925 |
| 2023-01-25 | 33.30 | $33.06 | 439500 |
| 2023-01-24 | 33.30 | $33.25 | 325224 |
| 2023-01-23 | 33.27 | $33.66 | 644300 |
| 2023-01-20 | 33.20 | $33.86 | 317800 |
| 2023-01-19 | 33.11 | $33.68 | 392901 |
| 2023-01-18 | 33.03 | $33.46 | 706109 |
| 2023-01-17 | 32.97 | $33.41 | 500531 |
| 2023-01-13 | 32.91 | $33.58 | 429400 |
| 2023-01-12 | 32.83 | $33.43 | 167337 |
| 2023-01-11 | 32.77 | $33.30 | 460122 |
| 2023-01-10 | 32.73 | $33.14 | 472406 |
| 2023-01-09 | 32.69 | $33.01 | 339030 |
| 2023-01-06 | 32.68 | $32.99 | 299936 |
| 2023-01-05 | 32.66 | $32.55 | 663730 |
| 2023-01-04 | 32.70 | $32.68 | 336518 |
| 2023-01-03 | 32.72 | $32.89 | 552600 |
| 2022-12-30 | 32.73 | $32.59 | 203622 |
| 2022-12-29 | 32.78 | $32.73 | 214920 |
| 2022-12-28 | 32.82 | $32.36 | 154741 |
| 2022-12-27 | 32.90 | $32.37 | 314200 |
| 2022-12-23 | 32.98 | $31.58 | 246442 |
| 2022-12-22 | 33.14 | $32.22 | 219000 |
| 2022-12-21 | 33.25 | $32.63 | 197100 |
| 2022-12-20 | 33.32 | $33.00 | 103100 |
| 2022-12-19 | 33.35 | $32.99 | 156200 |
| 2022-12-16 | 33.38 | $32.84 | 242700 |
| 2022-12-15 | 33.43 | $32.96 | 295500 |
| 2022-12-14 | 33.46 | $33.57 | 322500 |
| 2022-12-13 | 33.44 | $33.57 | 700502 |
| 2022-12-12 | 33.41 | $33.26 | 314800 |
| 2022-12-09 | 33.42 | $33.12 | 911320 |
| 2022-12-08 | 33.44 | $33.65 | 251311 |
| 2022-12-07 | 33.40 | $33.45 | 261348 |
| 2022-12-06 | 33.38 | $33.39 | 504800 |
| 2022-12-05 | 33.37 | $33.75 | 294600 |
| 2022-12-02 | 33.31 | $34.05 | 380833 |
| 2022-12-01 | 33.22 | $34.06 | 477600 |
| 2022-11-30 | 33.12 | $33.97 | 612925 |
| 2022-11-29 | 33.01 | $33.42 | 384735 |
| 2022-11-28 | 32.95 | $33.17 | 605800 |
| 2022-11-25 | 32.91 | $33.25 | 168427 |
| 2022-11-23 | 32.86 | $32.80 | 226900 |
| 2022-11-22 | 32.84 | $32.83 | 142713 |
| 2022-11-21 | 32.82 | $32.59 | 200724 |
| 2022-11-18 | 32.81 | $32.80 | 107921 |
| 2022-11-17 | 32.78 | $32.83 | 212100 |
| 2022-11-16 | 32.74 | $32.85 | 216330 |
| 2022-11-15 | 32.68 | $33.31 | 288410 |
| 2022-11-14 | 32.58 | $33.22 | 296200 |
| 2022-11-11 | 32.47 | $33.51 | 325417 |
| 2022-11-10 | 32.31 | $33.57 | 1.4M |
| 2022-11-09 | 32.14 | $32.65 | 306816 |
| 2022-11-08 | 32.05 | $33.24 | 276900 |
| 2022-11-07 | 31.89 | $32.90 | 367800 |
| 2022-11-04 | 31.75 | $32.80 | 647616 |
| 2022-11-03 | 31.61 | $31.98 | 177100 |
| 2022-11-02 | 31.55 | $31.70 | 459261 |
| 2022-11-01 | 31.51 | $31.99 | 205704 |
| 2022-10-31 | 31.44 | $31.83 | 171827 |
| 2022-10-28 | 31.38 | $32.04 | 287349 |
| 2022-10-27 | 31.29 | $31.86 | 202000 |
| 2022-10-26 | 31.21 | $32.13 | 208832 |
| 2022-10-25 | 31.10 | $31.83 | 160900 |
| 2022-10-24 | 31.01 | $31.63 | 254500 |
| 2022-10-21 | 30.94 | $31.61 | 183739 |
| 2022-10-20 | 30.87 | $31.10 | 217000 |
| 2022-10-19 | 30.84 | $30.75 | 230200 |
| 2022-10-18 | 30.86 | $31.10 | 369300 |
| 2022-10-17 | 30.86 | $31.08 | 275700 |
| 2022-10-14 | 30.86 | $30.45 | 208307 |
| 2022-10-13 | 30.94 | $31.02 | 389037 |
| 2022-10-12 | 30.97 | $30.67 | 498800 |
| 2022-10-11 | 31.05 | $30.55 | 174000 |
| 2022-10-10 | 31.15 | $30.94 | 306800 |
| 2022-10-07 | 31.23 | $30.53 | 874400 |
| 2022-10-06 | 31.36 | $31.13 | 371212 |
| 2022-10-05 | 31.45 | $31.33 | 319100 |
| 2022-10-04 | 31.52 | $31.41 | 344804 |
| 2022-10-03 | 31.59 | $30.81 | 501017 |
| 2022-09-30 | 31.73 | $30.54 | 370300 |
| 2022-09-29 | 31.90 | $30.30 | 206400 |
| 2022-09-28 | 32.10 | $30.71 | 297217 |
| 2022-09-27 | 32.28 | $30.39 | 347900 |
| 2022-09-26 | 32.49 | $30.45 | 613428 |
| 2022-09-23 | 32.71 | $31.22 | 619816 |
| 2022-09-22 | 32.86 | $31.95 | 369500 |
| 2022-09-21 | 32.94 | $32.38 | 1.4M |
| 2022-09-20 | 32.98 | $32.91 | 238338 |
| 2022-09-19 | 32.97 | $32.99 | 159012 |
| 2022-09-16 | 32.95 | $32.85 | 312200 |
| 2022-09-15 | 32.95 | $33.28 | 215630 |
| 2022-09-14 | 32.90 | $33.53 | 258737 |
| 2022-09-13 | 32.82 | $33.00 | 170884 |
| 2022-09-12 | 32.80 | $33.72 | 328500 |
| 2022-09-09 | 32.70 | $33.16 | 198823 |
| 2022-09-08 | 32.65 | $33.22 | 215800 |
| 2022-09-07 | 32.60 | $33.08 | 181900 |
| 2022-09-06 | 32.55 | $32.54 | 223107 |
| 2022-09-02 | 32.56 | $32.39 | 256717 |
| 2022-09-01 | 32.57 | $32.74 | 299828 |
| 2022-08-31 | 32.55 | $32.41 | 481720 |
| 2022-08-30 | 32.57 | $32.62 | 324049 |
| 2022-08-29 | 32.56 | $32.28 | 256900 |
| 2022-08-26 | 32.58 | $32.25 | 304903 |
| 2022-08-25 | 32.61 | $32.60 | 145142 |
| 2022-08-24 | 32.59 | $32.70 | 213842 |
| 2022-08-23 | 32.56 | $32.50 | 394404 |
| 2022-08-22 | 32.54 | $32.09 | 259601 |
| 2022-08-19 | 32.56 | $32.49 | 243142 |
| 2022-08-18 | 32.52 | $33.02 | 302250 |
| 2022-08-17 | 32.43 | $33.11 | 386803 |
| 2022-08-16 | 32.31 | $33.08 | 202422 |
| 2022-08-15 | 32.19 | $32.80 | 301000 |
| 2022-08-12 | 32.08 | $32.83 | 146800 |
| 2022-08-11 | 31.95 | $32.44 | 184217 |
| 2022-08-10 | 31.85 | $32.76 | 545300 |
| 2022-08-09 | 31.70 | $32.18 | 105127 |
| 2022-08-08 | 31.60 | $32.24 | 118303 |
| 2022-08-05 | 31.48 | $32.14 | 100100 |
| 2022-08-04 | 31.36 | $32.30 | 176047 |
| 2022-08-03 | 31.22 | $32.41 | 262100 |
| 2022-08-02 | 31.05 | $32.53 | 385300 |
| 2022-08-01 | 30.86 | $32.25 | 319000 |
| 2022-07-29 | 30.68 | $31.94 | 215300 |
| 2022-07-28 | 30.52 | $31.47 | 209400 |
| 2022-07-27 | 30.40 | $31.06 | 501316 |
| 2022-07-26 | 30.31 | $30.42 | 235643 |
| 2022-07-25 | 30.27 | $30.82 | 148504 |
| 2022-07-22 | 30.19 | $30.84 | 228400 |
| 2022-07-21 | 30.12 | $30.98 | 333242 |
| 2022-07-20 | 30.03 | $30.54 | 555400 |
| 2022-07-19 | 29.98 | $30.61 | 162600 |
| 2022-07-18 | 29.93 | $29.98 | 289000 |
| 2022-07-15 | 29.95 | $30.10 | 318700 |
| 2022-07-14 | 29.97 | $29.78 | 257544 |
| 2022-07-13 | 30.03 | $29.75 | 430111 |
| 2022-07-12 | 30.10 | $29.98 | 269629 |
| 2022-07-11 | 30.16 | $30.05 | 359800 |
| 2022-07-08 | 30.23 | $30.07 | 368300 |
| 2022-07-07 | 30.31 | $30.13 | 464500 |
| 2022-07-06 | 30.41 | $29.89 | 500400 |
| 2022-07-05 | 30.54 | $29.57 | 262236 |
| 2022-07-01 | 30.72 | $29.58 | 358347 |
| 2022-06-30 | 30.93 | $29.66 | 435600 |
| 2022-06-29 | 31.15 | $29.69 | 473100 |
| 2022-06-28 | 31.38 | $29.42 | 466634 |
| 2022-06-27 | 31.65 | $29.71 | 225413 |
| 2022-06-24 | 31.92 | $29.90 | 387900 |
| 2022-06-23 | 32.18 | $31.20 | 607700 |
| 2022-06-22 | 32.32 | $31.00 | 265009 |
| 2022-06-21 | 32.50 | $31.43 | 228234 |
| 2022-06-17 | 32.65 | $31.13 | 371000 |
| 2022-06-16 | 32.83 | $31.25 | 467500 |
| 2022-06-15 | 33.01 | $32.25 | 551900 |
| 2022-06-14 | 33.10 | $32.00 | 625742 |
| 2022-06-13 | 33.22 | $31.98 | 497400 |
| 2022-06-10 | 33.35 | $32.74 | 551500 |
| 2022-06-09 | 33.40 | $33.06 | 365924 |
| 2022-06-08 | 33.42 | $33.33 | 268800 |
| 2022-06-07 | 33.42 | $33.66 | 390100 |
| 2022-06-06 | 33.39 | $33.47 | 406300 |
| 2022-06-03 | 33.38 | $33.49 | 362137 |
| 2022-06-02 | 33.37 | $34.33 | 344606 |
| 2022-06-01 | 33.29 | $33.57 | 671052 |
| 2022-05-31 | 33.30 | $33.47 | 644400 |
| 2022-05-27 | 33.33 | $33.27 | 257644 |
| 2022-05-26 | 33.39 | $33.14 | 442134 |
| 2022-05-25 | 33.47 | $32.93 | 539924 |
| 2022-05-24 | 33.59 | $33.21 | 439000 |
| 2022-05-23 | 33.69 | $33.46 | 1.0M |
| 2022-05-20 | 33.79 | $33.36 | 598900 |
| 2022-05-19 | 33.90 | $33.21 | 769800 |
| 2022-05-18 | 34.05 | $32.88 | 646600 |
| 2022-05-17 | 34.25 | $33.73 | 507526 |
| 2022-05-16 | 34.38 | $32.73 | 385833 |
| 2022-05-13 | 34.63 | $32.83 | 376818 |
| 2022-05-12 | 34.88 | $32.92 | 1.3M |
| 2022-05-11 | 35.14 | $32.91 | 1.4M |
| 2022-05-10 | 35.43 | $33.47 | 1.1M |
| 2022-05-09 | 35.68 | $33.90 | 1.0M |
| 2022-05-06 | 35.90 | $34.60 | 1.4M |
| 2022-05-05 | 36.07 | $34.89 | 1.3M |
| 2022-05-04 | 36.23 | $36.02 | 844700 |
| 2022-05-03 | 36.29 | $35.82 | 614100 |
| 2022-05-02 | 36.37 | $35.83 | 1.0M |
| 2022-04-29 | 36.46 | $35.56 | 582400 |
| 2022-04-28 | 36.57 | $36.40 | 907839 |
| 2022-04-27 | 36.61 | $35.87 | 1.1M |
| 2022-04-26 | 36.70 | $35.73 | 850800 |
| 2022-04-25 | 36.80 | $36.18 | 937500 |
| 2022-04-22 | 36.86 | $36.32 | 877220 |
| 2022-04-21 | 36.91 | $36.74 | 1.0M |
| 2022-04-20 | 36.91 | $36.78 | 598900 |
| 2022-04-19 | 36.90 | $36.43 | 719413 |
| 2022-04-18 | 36.93 | $36.76 | 743604 |
| 2022-04-14 | 36.92 | $36.69 | 491900 |
| 2022-04-13 | 36.91 | $36.94 | 664400 |
| 2022-04-12 | 36.88 | $36.91 | 806300 |
| 2022-04-11 | 36.84 | $37.35 | 398200 |
| 2022-04-08 | 36.75 | $37.54 | 484000 |
| 2022-04-07 | 36.63 | $37.32 | 775411 |
| 2022-04-06 | 36.51 | $37.36 | 825438 |
| 2022-04-05 | 36.38 | $37.53 | 679606 |
| 2022-04-04 | 36.21 | $37.79 | 605600 |
| 2022-04-01 | 36.00 | $36.87 | 1.0M |
| 2022-03-31 | 35.86 | $36.01 | 818400 |
| 2022-03-30 | 35.80 | $36.25 | 1.3M |
| 2022-03-29 | 35.71 | $36.71 | 545058 |
| 2022-03-28 | 35.56 | $36.14 | 434000 |
| 2022-03-25 | 35.47 | $35.94 | 584479 |
| 2022-03-24 | 35.39 | $36.09 | 674035 |
| 2022-03-23 | 35.29 | $35.47 | 434230 |
| 2022-03-22 | 35.24 | $36.12 | 572147 |
| 2022-03-21 | 35.14 | $35.86 | 1.0M |
| 2022-03-18 | 35.06 | $36.32 | 1.3M |
| 2022-03-17 | 34.93 | $36.12 | 988900 |
| 2022-03-16 | 34.82 | $36.17 | 1.3M |
| 2022-03-15 | 34.72 | $35.30 | 1.2M |
| 2022-03-14 | 34.69 | $34.92 | 1.3M |
| 2022-03-11 | 34.71 | $34.46 | 857200 |
| 2022-03-10 | 34.78 | $34.71 | 1.1M |
| 2022-03-09 | 34.83 | $34.96 | 1.8M |
| 2022-03-08 | 34.88 | $33.62 | 2.1M |
| 2022-03-07 | 35.06 | $33.04 | 1.7M |
| 2022-03-04 | 35.32 | $33.94 | 1.1M |
| 2022-03-03 | 35.51 | $34.70 | 1.1M |
| 2022-03-02 | 35.64 | $35.12 | 1.2M |
| 2022-03-01 | 35.75 | $34.52 | 1.5M |
| 2022-02-28 | 35.92 | $35.41 | 1.6M |
| 2022-02-25 | 36.01 | $35.47 | 1.4M |
| 2022-02-24 | 36.10 | $34.30 | 2.7M |
| 2022-02-23 | 36.31 | $35.39 | 870300 |
| 2022-02-22 | 36.42 | $35.67 | 752700 |
| 2022-02-18 | 36.50 | $36.06 | 521843 |
| 2022-02-17 | 36.55 | $36.10 | 728900 |
| 2022-02-16 | 36.60 | $36.50 | 770642 |
| 2022-02-15 | 36.62 | $36.35 | 832400 |
| 2022-02-14 | 36.67 | $35.27 | 1.3M |
| 2022-02-11 | 36.83 | $36.06 | 928020 |
| 2022-02-10 | 36.93 | $36.77 | 928015 |
| 2022-02-09 | 36.98 | $37.20 | 369012 |
| 2022-02-08 | 36.99 | $36.81 | 585513 |
| 2022-02-07 | 37.04 | $36.77 | 413121 |
| 2022-02-04 | 37.10 | $37.03 | 704527 |
| 2022-02-03 | 37.14 | $37.20 | 715604 |
| 2022-02-02 | 37.16 | $37.60 | 739700 |
| 2022-02-01 | 37.14 | $37.39 | 711948 |
| 2022-01-31 | 37.14 | $37.25 | 821744 |
| 2022-01-28 | 37.15 | $36.38 | 948324 |
| 2022-01-27 | 37.25 | $35.92 | 1.1M |
| 2022-01-26 | 37.39 | $35.88 | 792900 |
| 2022-01-25 | 37.53 | $36.32 | 880500 |
| 2022-01-24 | 37.64 | $35.84 | 1.5M |
| 2022-01-21 | 37.79 | $36.98 | 1.1M |
| 2022-01-20 | 37.83 | $37.68 | 630201 |
| 2022-01-19 | 37.79 | $37.94 | 553920 |
| 2022-01-18 | 37.71 | $38.05 | 570198 |
| 2022-01-14 | 37.61 | $38.61 | 496000 |
| 2022-01-13 | 37.44 | $38.82 | 489211 |
| 2022-01-12 | 37.24 | $38.88 | 591600 |
| 2022-01-11 | 37.02 | $38.55 | 695130 |
| 2022-01-10 | 36.83 | $38.02 | 628121 |
| 2022-01-07 | 36.67 | $37.76 | 532800 |
| 2022-01-06 | 36.54 | $37.45 | 573300 |
| 2022-01-05 | 36.43 | $37.31 | 593130 |
| 2022-01-04 | 36.33 | $37.32 | 521900 |
| 2022-01-03 | 36.23 | $37.15 | 425600 |
| 2021-12-31 | 36.13 | $36.48 | 587100 |
| 2021-12-30 | 36.10 | $36.51 | 298900 |
| 2021-12-29 | 36.07 | $36.47 | 276900 |
| 2021-12-28 | 36.04 | $36.28 | 222446 |
| 2021-12-27 | 36.02 | $36.16 | 379129 |
| 2021-12-23 | 36.01 | $36.28 | 625800 |
| 2021-12-22 | 36.00 | $35.88 | 619900 |
| 2021-12-21 | 36.03 | $35.33 | 618944 |
| 2021-12-20 | 36.12 | $34.99 | 933946 |
| 2021-12-17 | 36.25 | $35.43 | 737500 |
| 2021-12-16 | 36.36 | $35.98 | 823305 |
| 2021-12-15 | 36.42 | $36.11 | 569543 |
| 2021-12-14 | 36.48 | $36.27 | 501923 |
| 2021-12-13 | 36.53 | $36.26 | 711400 |
| 2021-12-10 | 36.60 | $36.84 | 265606 |
| 2021-12-09 | 36.62 | $36.67 | 435233 |
| 2021-12-08 | 36.67 | $36.74 | 568646 |
| 2021-12-07 | 36.72 | $36.36 | 784036 |
| 2021-12-06 | 36.82 | $35.93 | 585345 |
| 2021-12-03 | 36.97 | $36.31 | 782703 |
| 2021-12-02 | 37.09 | $36.73 | 747300 |
| 2021-12-01 | 37.18 | $36.02 | 830728 |
| 2021-11-30 | 37.34 | $35.94 | 827200 |
| 2021-11-29 | 37.53 | $35.77 | 493547 |
| 2021-11-26 | 37.73 | $35.88 | 630641 |
| 2021-11-24 | 37.94 | $37.10 | 366939 |
| 2021-11-23 | 38.03 | $37.40 | 427440 |
| 2021-11-22 | 38.10 | $36.78 | 677829 |
| 2021-11-19 | 38.24 | $37.53 | 767303 |
| 2021-11-18 | 38.30 | $37.75 | 372745 |
| 2021-11-17 | 38.35 | $38.10 | 617029 |
| 2021-11-16 | 38.37 | $38.28 | 661836 |
| 2021-11-15 | 38.38 | $38.67 | 281362 |
| 2021-11-12 | 38.35 | $38.81 | 387100 |
| 2021-11-11 | 38.30 | $38.54 | 331600 |
| 2021-11-10 | 38.29 | $38.41 | 448501 |
| 2021-11-09 | 38.29 | $38.68 | 364736 |
| 2021-11-08 | 38.26 | $39.02 | 538300 |
| 2021-11-05 | 38.19 | $38.41 | 575537 |
| 2021-11-04 | 38.18 | $38.14 | 606900 |
| 2021-11-03 | 38.19 | $38.07 | 548910 |
| 2021-11-02 | 38.21 | $37.96 | 818447 |
| 2021-11-01 | 38.24 | $37.88 | 878000 |
| 2021-10-29 | 38.28 | $37.47 | 964326 |
| 2021-10-28 | 38.36 | $37.71 | 835105 |
| 2021-10-27 | 38.41 | $38.20 | 563900 |
| 2021-10-26 | 38.42 | $38.42 | 569700 |
| 2021-10-25 | 38.40 | $37.97 | 746400 |
| 2021-10-22 | 38.42 | $38.07 | 626446 |
| 2021-10-21 | 38.43 | $38.45 | 554800 |
| 2021-10-20 | 38.40 | $38.66 | 512500 |
| 2021-10-19 | 38.34 | $38.90 | 628383 |
| 2021-10-18 | 38.25 | $39.26 | 551569 |
| 2021-10-15 | 38.12 | $39.15 | 556200 |
| 2021-10-14 | 37.99 | $38.96 | 557600 |
| 2021-10-13 | 37.88 | $38.51 | 408100 |
| 2021-10-12 | 37.80 | $38.08 | 490305 |
| 2021-10-11 | 37.76 | $37.95 | 414115 |
| 2021-10-08 | 37.73 | $38.02 | 354806 |
| 2021-10-07 | 37.69 | $37.96 | 237332 |
| 2021-10-06 | 37.65 | $37.89 | 445330 |
| 2021-10-05 | 37.61 | $38.17 | 572000 |
| 2021-10-04 | 37.54 | $37.72 | 533518 |
| 2021-10-01 | 37.51 | $37.86 | 386400 |
| 2021-09-30 | 37.47 | $37.40 | 676400 |
| 2021-09-29 | 37.46 | $37.54 | 408300 |
| 2021-09-28 | 37.44 | $37.33 | 353200 |
| 2021-09-27 | 37.43 | $37.77 | 449844 |
| 2021-09-24 | 37.37 | $37.67 | 357300 |
| 2021-09-23 | 37.31 | $37.93 | 543236 |
| 2021-09-22 | 37.21 | $37.53 | 610000 |
| 2021-09-21 | 37.14 | $37.18 | 580600 |
| 2021-09-20 | 37.09 | $36.88 | 474900 |
| 2021-09-17 | 37.06 | $37.37 | 1.2M |
| 2021-09-16 | 36.97 | $37.91 | 187100 |
| 2021-09-15 | 36.82 | $37.88 | 647936 |
| 2021-09-14 | 36.66 | $37.38 | 205242 |
| 2021-09-13 | 36.53 | $37.30 | 244548 |
| 2021-09-10 | 36.41 | $37.11 | 552100 |
| 2021-09-09 | 36.29 | $37.08 | 318537 |
| 2021-09-08 | 36.17 | $36.81 | 365800 |
| 2021-09-07 | 36.07 | $37.11 | 298200 |
| 2021-09-03 | 35.92 | $37.33 | 409400 |
| 2021-09-02 | 35.74 | $36.97 | 251001 |
| 2021-09-01 | 35.59 | $36.70 | 371900 |
| 2021-08-31 | 35.46 | $36.60 | 362036 |
| 2021-08-30 | 35.34 | $36.24 | 266100 |
| 2021-08-27 | 35.24 | $35.96 | 321400 |
| 2021-08-26 | 35.16 | $35.16 | 218721 |
| 2021-08-25 | 35.15 | $35.30 | 367945 |
| 2021-08-24 | 35.12 | $35.24 | 428220 |
| 2021-08-23 | 35.10 | $34.96 | 260832 |
| 2021-08-20 | 35.10 | $35.11 | 331400 |
| 2021-08-19 | 35.08 | $34.82 | 293400 |
| 2021-08-18 | 35.08 | $35.05 | 275800 |
| 2021-08-17 | 35.06 | $35.45 | 857000 |
| 2021-08-16 | 35.00 | $35.50 | 359449 |
| 2021-08-13 | 34.92 | $35.46 | 155300 |
| 2021-08-12 | 34.84 | $35.18 | 270446 |
| 2021-08-11 | 34.78 | $35.02 | 135326 |
| 2021-08-10 | 34.74 | $34.75 | 222500 |
| 2021-08-09 | 34.71 | $34.95 | 263200 |
| 2021-08-06 | 34.66 | $35.23 | 165000 |
| 2021-08-05 | 34.59 | $35.37 | 415700 |
| 2021-08-04 | 34.48 | $35.17 | 367800 |
| 2021-08-03 | 34.40 | $35.33 | 420843 |
| 2021-08-02 | 34.28 | $34.67 | 228100 |
| 2021-07-30 | 34.23 | $34.65 | 357904 |
| 2021-07-29 | 34.18 | $34.47 | 247301 |
| 2021-07-28 | 34.14 | $34.20 | 331702 |
| 2021-07-27 | 34.12 | $34.18 | 522100 |
| 2021-07-26 | 34.11 | $34.54 | 247300 |
| 2021-07-23 | 34.06 | $34.29 | 234629 |
| 2021-07-22 | 34.03 | $34.26 | 256965 |
| 2021-07-21 | 34.00 | $34.10 | 139800 |
| 2021-07-20 | 33.99 | $33.93 | 216507 |
| 2021-07-19 | 34.00 | $33.81 | 405136 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
42.43
2026-07-16
Close Price
$42.19
Vol: 272882
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.39
Average
40.00
Maximum
50.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.43 | $42.19 | 272882 |
| 2026-07-15 | 42.49 | $42.27 | 423125 |
| 2026-07-14 | 42.54 | $42.30 | 447716 |
| 2026-07-13 | 42.59 | $42.33 | 457646 |
| 2026-07-10 | 42.64 | $42.62 | 187596 |
| 2026-07-09 | 42.64 | $42.33 | 240209 |
| 2026-07-08 | 42.70 | $42.12 | 368400 |
| 2026-07-07 | 42.81 | $42.60 | 725300 |
| 2026-07-06 | 42.84 | $43.06 | 283628 |
| 2026-07-02 | 42.77 | $42.92 | 222128 |
| 2026-07-01 | 42.72 | $42.50 | 395700 |
| 2026-06-30 | 42.75 | $42.78 | 291400 |
| 2026-06-29 | 42.73 | $42.63 | 439385 |
| 2026-06-26 | 42.74 | $42.91 | 169913 |
| 2026-06-25 | 42.68 | $42.83 | 199700 |
| 2026-06-24 | 42.64 | $43.12 | 259836 |
| 2026-06-23 | 42.52 | $42.66 | 818033 |
| 2026-06-22 | 42.48 | $43.44 | 487949 |
| 2026-06-18 | 42.27 | $43.02 | 413244 |
| 2026-06-17 | 42.12 | $42.58 | 522406 |
| 2026-06-16 | 42.04 | $42.87 | 335837 |
| 2026-06-15 | 41.88 | $42.77 | 473567 |
| 2026-06-12 | 41.71 | $42.07 | 454203 |
| 2026-06-11 | 41.68 | $41.80 | 698655 |
| 2026-06-10 | 41.69 | $41.30 | 544316 |
| 2026-06-09 | 41.81 | $41.66 | 701700 |
| 2026-06-08 | 41.88 | $41.45 | 385012 |
| 2026-06-05 | 42.01 | $41.52 | 1.2M |
| 2026-06-04 | 42.14 | $42.21 | 478208 |
| 2026-06-03 | 42.15 | $41.65 | 730499 |
| 2026-06-02 | 42.28 | $42.24 | 378960 |
| 2026-06-01 | 42.31 | $42.22 | 509930 |
| 2026-05-29 | 42.35 | $42.56 | 578857 |
| 2026-05-28 | 42.33 | $42.66 | 743823 |
| 2026-05-27 | 42.28 | $42.52 | 665800 |
| 2026-05-26 | 42.25 | $42.53 | 600437 |
| 2026-05-22 | 42.22 | $42.37 | 514921 |
| 2026-05-21 | 42.22 | $42.09 | 607000 |
| 2026-05-20 | 42.28 | $42.05 | 862116 |
| 2026-05-19 | 42.36 | $41.40 | 769248 |
| 2026-05-18 | 42.59 | $41.82 | 711341 |
| 2026-05-15 | 42.77 | $42.09 | 575120 |
| 2026-05-14 | 42.92 | $42.49 | 542532 |
| 2026-05-13 | 43.01 | $42.21 | 505900 |
| 2026-05-12 | 43.18 | $41.82 | 1.0M |
| 2026-05-11 | 43.45 | $42.55 | 661300 |
| 2026-05-08 | 43.61 | $43.70 | 639920 |
| 2026-05-07 | 43.56 | $43.71 | 569629 |
| 2026-05-06 | 43.49 | $43.88 | 754800 |
| 2026-05-05 | 43.37 | $43.24 | 310430 |
| 2026-05-04 | 43.37 | $42.81 | 496776 |
| 2026-05-01 | 43.45 | $43.30 | 245732 |
| 2026-04-30 | 43.45 | $43.52 | 490345 |
| 2026-04-29 | 43.39 | $43.13 | 560600 |
| 2026-04-28 | 43.41 | $43.26 | 433746 |
| 2026-04-27 | 43.40 | $43.30 | 355005 |
| 2026-04-24 | 43.38 | $43.40 | 396200 |
| 2026-04-23 | 43.33 | $43.25 | 973128 |
| 2026-04-22 | 43.30 | $43.71 | 332900 |
| 2026-04-21 | 43.17 | $43.47 | 747700 |
| 2026-04-20 | 43.07 | $44.19 | 880800 |
| 2026-04-17 | 42.80 | $44.84 | 941133 |
| 2026-04-16 | 42.34 | $43.67 | 745300 |
| 2026-04-15 | 42.06 | $43.48 | 773044 |
| 2026-04-14 | 41.77 | $43.34 | 825500 |
| 2026-04-13 | 41.47 | $42.99 | 776901 |
| 2026-04-10 | 41.20 | $42.93 | 553623 |
| 2026-04-09 | 40.89 | $42.69 | 1.6M |
| 2026-04-08 | 40.60 | $42.73 | 1.3M |
| 2026-04-07 | 40.25 | $41.25 | 782400 |
| 2026-04-06 | 40.16 | $41.15 | 471700 |
| 2026-04-02 | 40.09 | $40.78 | 873975 |
| 2026-04-01 | 40.09 | $40.77 | 1.2M |
| 2026-03-31 | 40.11 | $40.80 | 1.6M |
| 2026-03-30 | 40.12 | $39.59 | 1.1M |
| 2026-03-27 | 40.41 | $39.81 | 1.0M |
| 2026-03-26 | 40.69 | $40.33 | 955500 |
| 2026-03-25 | 40.93 | $41.01 | 919300 |
| 2026-03-24 | 41.07 | $40.25 | 794093 |
| 2026-03-23 | 41.39 | $41.52 | 1.4M |
| 2026-03-20 | 41.51 | $40.44 | 1.2M |
| 2026-03-19 | 41.88 | $41.28 | 1.0M |
| 2026-03-18 | 42.14 | $41.20 | 5.6M |
| 2026-03-17 | 42.47 | $42.03 | 2.5M |
| 2026-03-16 | 42.68 | $42.11 | 794600 |
| 2026-03-13 | 42.91 | $41.84 | 1.4M |
| 2026-03-12 | 43.24 | $42.31 | 1.9M |
| 2026-03-11 | 43.53 | $42.82 | 830500 |
| 2026-03-10 | 43.77 | $43.17 | 888524 |
| 2026-03-09 | 43.97 | $43.19 | 1.3M |
| 2026-03-06 | 44.21 | $43.28 | 1.1M |
| 2026-03-05 | 44.46 | $43.52 | 925943 |
| 2026-03-04 | 44.71 | $43.57 | 1.1M |
| 2026-03-03 | 44.99 | $43.43 | 2.0M |
| 2026-03-02 | 45.35 | $44.22 | 864274 |
| 2026-02-27 | 45.60 | $45.34 | 555978 |
| 2026-02-26 | 45.65 | $45.48 | 490914 |
| 2026-02-25 | 45.68 | $45.58 | 608801 |
| 2026-02-24 | 45.70 | $45.54 | 670034 |
| 2026-02-23 | 45.72 | $45.33 | 618100 |
| 2026-02-20 | 45.79 | $46.21 | 1.1M |
| 2026-02-19 | 45.69 | $45.05 | 787652 |
| 2026-02-18 | 45.82 | $45.85 | 490057 |
| 2026-02-17 | 45.79 | $45.79 | 720100 |
| 2026-02-13 | 45.78 | $45.50 | 659200 |
| 2026-02-12 | 45.82 | $45.77 | 588540 |
| 2026-02-11 | 45.81 | $46.25 | 561600 |
| 2026-02-10 | 45.70 | $46.50 | 1.2M |
| 2026-02-09 | 45.52 | $46.18 | 413744 |
| 2026-02-06 | 45.37 | $46.02 | 625341 |
| 2026-02-05 | 45.24 | $45.68 | 690328 |
| 2026-02-04 | 45.15 | $46.12 | 1.1M |
| 2026-02-03 | 44.96 | $45.83 | 1.2M |
| 2026-02-02 | 44.81 | $46.14 | 3.1M |
| 2026-01-30 | 44.56 | $44.78 | 678100 |
| 2026-01-29 | 44.56 | $44.80 | 827643 |
| 2026-01-28 | 44.56 | $44.48 | 917733 |
| 2026-01-27 | 44.63 | $44.55 | 569633 |
| 2026-01-26 | 44.70 | $44.19 | 708616 |
| 2026-01-23 | 44.86 | $43.99 | 760255 |
| 2026-01-22 | 45.09 | $44.43 | 604942 |
| 2026-01-21 | 45.26 | $44.17 | 885100 |
| 2026-01-20 | 45.52 | $44.38 | 1.3M |
| 2026-01-16 | 45.78 | $45.37 | 904401 |
| 2026-01-15 | 45.87 | $45.71 | 434100 |
| 2026-01-14 | 45.90 | $45.80 | 532200 |
| 2026-01-13 | 45.92 | $45.43 | 1.8M |
| 2026-01-12 | 46.02 | $45.71 | 495739 |
| 2026-01-09 | 46.08 | $45.50 | 577721 |
| 2026-01-08 | 46.19 | $45.89 | 730652 |
| 2026-01-07 | 46.23 | $46.43 | 846680 |
| 2026-01-06 | 46.17 | $46.35 | 507377 |
| 2026-01-05 | 46.11 | $46.58 | 482063 |
| 2026-01-02 | 46.00 | $46.82 | 579006 |
| 2025-12-31 | 45.81 | $46.29 | 487615 |
| 2025-12-30 | 45.71 | $45.82 | 307049 |
| 2025-12-29 | 45.69 | $45.64 | 384900 |
| 2025-12-26 | 45.70 | $45.92 | 282700 |
| 2025-12-24 | 45.65 | $45.96 | 219800 |
| 2025-12-23 | 45.60 | $46.40 | 1.0M |
| 2025-12-22 | 45.44 | $46.14 | 450500 |
| 2025-12-19 | 45.31 | $46.04 | 848643 |
| 2025-12-18 | 45.18 | $45.30 | 354501 |
| 2025-12-17 | 45.18 | $45.04 | 554410 |
| 2025-12-16 | 45.25 | $44.92 | 641168 |
| 2025-12-15 | 45.35 | $45.14 | 612300 |
| 2025-12-12 | 45.43 | $45.02 | 469735 |
| 2025-12-11 | 45.54 | $45.44 | 672250 |
| 2025-12-10 | 45.58 | $45.29 | 430466 |
| 2025-12-09 | 45.67 | $45.22 | 599888 |
| 2025-12-08 | 45.78 | $44.95 | 817541 |
| 2025-12-05 | 45.97 | $45.77 | 833325 |
| 2025-12-04 | 46.02 | $45.68 | 492547 |
| 2025-12-03 | 46.09 | $45.33 | 682900 |
| 2025-12-02 | 46.25 | $45.70 | 584500 |
| 2025-12-01 | 46.35 | $46.08 | 412060 |
| 2025-11-28 | 46.39 | $46.45 | 315636 |
| 2025-11-26 | 46.36 | $46.42 | 1.3M |
| 2025-11-25 | 46.33 | $46.04 | 815000 |
| 2025-11-24 | 46.38 | $45.91 | 817560 |
| 2025-11-21 | 46.45 | $45.91 | 992800 |
| 2025-11-20 | 46.54 | $46.43 | 952652 |
| 2025-11-19 | 46.53 | $46.61 | 463820 |
| 2025-11-18 | 46.48 | $46.39 | 379047 |
| 2025-11-17 | 46.47 | $46.46 | 586300 |
| 2025-11-14 | 46.44 | $46.47 | 563800 |
| 2025-11-13 | 46.40 | $46.08 | 627641 |
| 2025-11-12 | 46.43 | $46.47 | 444100 |
| 2025-11-11 | 46.38 | $46.67 | 589932 |
| 2025-11-10 | 46.29 | $46.10 | 595716 |
| 2025-11-07 | 46.30 | $45.79 | 533448 |
| 2025-11-06 | 46.37 | $45.60 | 846534 |
| 2025-11-05 | 46.49 | $46.31 | 584902 |
| 2025-11-04 | 46.48 | $46.02 | 982400 |
| 2025-11-03 | 46.52 | $46.38 | 354157 |
| 2025-10-31 | 46.49 | $46.19 | 503502 |
| 2025-10-30 | 46.50 | $46.35 | 1.5M |
| 2025-10-29 | 46.47 | $46.56 | 615755 |
| 2025-10-28 | 46.39 | $46.47 | 785148 |
| 2025-10-27 | 46.31 | $46.66 | 555436 |
| 2025-10-24 | 46.17 | $46.35 | 765329 |
| 2025-10-23 | 46.08 | $46.56 | 987149 |
| 2025-10-22 | 45.92 | $46.96 | 1.1M |
| 2025-10-21 | 45.66 | $46.22 | 364700 |
| 2025-10-20 | 45.50 | $46.48 | 590635 |
| 2025-10-17 | 45.26 | $46.13 | 888429 |
| 2025-10-16 | 45.06 | $45.80 | 1.0M |
| 2025-10-15 | 44.89 | $45.66 | 1.1M |
| 2025-10-14 | 44.72 | $44.84 | 578514 |
| 2025-10-13 | 44.70 | $45.04 | 531632 |
| 2025-10-10 | 44.64 | $44.83 | 1.2M |
| 2025-10-09 | 44.61 | $44.80 | 331187 |
| 2025-10-08 | 44.58 | $44.64 | 507287 |
| 2025-10-07 | 44.59 | $44.85 | 390600 |
| 2025-10-06 | 44.54 | $44.70 | 615951 |
| 2025-10-03 | 44.53 | $44.57 | 828100 |
| 2025-10-02 | 44.54 | $44.37 | 1.0M |
| 2025-10-01 | 44.60 | $44.46 | 902900 |
| 2025-09-30 | 44.64 | $44.20 | 797714 |
| 2025-09-29 | 44.75 | $44.19 | 669700 |
| 2025-09-26 | 44.89 | $44.29 | 909414 |
| 2025-09-25 | 45.02 | $44.55 | 348434 |
| 2025-09-24 | 45.11 | $44.70 | 571782 |
| 2025-09-23 | 45.19 | $44.95 | 570733 |
| 2025-09-22 | 45.24 | $45.36 | 591122 |
| 2025-09-19 | 45.20 | $45.70 | 502134 |
| 2025-09-18 | 45.08 | $45.50 | 782192 |
| 2025-09-17 | 44.98 | $45.79 | 776300 |
| 2025-09-16 | 44.81 | $45.59 | 465948 |
| 2025-09-15 | 44.65 | $45.20 | 294000 |
| 2025-09-12 | 44.55 | $44.91 | 312427 |
| 2025-09-11 | 44.50 | $45.04 | 923295 |
| 2025-09-10 | 44.41 | $44.97 | 625647 |
| 2025-09-09 | 44.33 | $44.49 | 626251 |
| 2025-09-08 | 44.33 | $44.75 | 701000 |
| 2025-09-05 | 44.28 | $44.38 | 2.0M |
| 2025-09-04 | 44.31 | $44.47 | 697300 |
| 2025-09-03 | 44.32 | $44.54 | 736972 |
| 2025-09-02 | 44.32 | $44.22 | 604000 |
| 2025-08-29 | 44.39 | $43.79 | 728553 |
| 2025-08-28 | 44.56 | $44.34 | 793942 |
| 2025-08-27 | 44.65 | $44.45 | 486100 |
| 2025-08-26 | 44.74 | $44.43 | 1.1M |
| 2025-08-25 | 44.84 | $45.04 | 468806 |
| 2025-08-22 | 44.83 | $45.39 | 545700 |
| 2025-08-21 | 44.75 | $45.35 | 632830 |
| 2025-08-20 | 44.66 | $45.52 | 343207 |
| 2025-08-19 | 44.53 | $45.34 | 579906 |
| 2025-08-18 | 44.42 | $45.19 | 743000 |
| 2025-08-15 | 44.32 | $44.63 | 557300 |
| 2025-08-14 | 44.33 | $44.37 | 878121 |
| 2025-08-13 | 44.40 | $44.73 | 825815 |
| 2025-08-12 | 44.42 | $44.57 | 635274 |
| 2025-08-11 | 44.47 | $44.32 | 707800 |
| 2025-08-08 | 44.58 | $44.26 | 852581 |
| 2025-08-07 | 44.73 | $44.57 | 970437 |
| 2025-08-06 | 44.85 | $44.30 | 947532 |
| 2025-08-05 | 45.04 | $44.46 | 690521 |
| 2025-08-04 | 45.24 | $44.51 | 1.4M |
| 2025-08-01 | 45.46 | $44.76 | 799803 |
| 2025-07-31 | 45.66 | $44.75 | 830300 |
| 2025-07-30 | 45.90 | $44.80 | 1.2M |
| 2025-07-29 | 46.17 | $45.49 | 981727 |
| 2025-07-28 | 46.35 | $45.29 | 1.2M |
| 2025-07-25 | 46.59 | $45.83 | 907000 |
| 2025-07-24 | 46.76 | $46.06 | 984811 |
| 2025-07-23 | 46.90 | $46.65 | 602815 |
| 2025-07-22 | 46.95 | $46.54 | 1.2M |
| 2025-07-21 | 47.03 | $46.67 | 789508 |
| 2025-07-18 | 47.08 | $46.52 | 1.0M |
| 2025-07-17 | 47.18 | $46.89 | 883528 |
| 2025-07-16 | 47.22 | $47.10 | 1.5M |
| 2025-07-15 | 47.22 | $46.70 | 2.4M |
| 2025-07-14 | 47.30 | $46.83 | 1.3M |
| 2025-07-11 | 47.36 | $46.74 | 665490 |
| 2025-07-10 | 47.45 | $47.02 | 508621 |
| 2025-07-09 | 47.49 | $47.38 | 434924 |
| 2025-07-08 | 47.46 | $47.46 | 1.2M |
| 2025-07-07 | 47.41 | $47.19 | 526980 |
| 2025-07-03 | 47.40 | $47.63 | 357119 |
| 2025-07-02 | 47.30 | $47.45 | 866070 |
| 2025-07-01 | 47.21 | $47.63 | 459728 |
| 2025-06-30 | 47.07 | $47.47 | 615973 |
| 2025-06-27 | 46.94 | $47.52 | 496630 |
| 2025-06-26 | 46.78 | $47.32 | 533336 |
| 2025-06-25 | 46.63 | $46.78 | 544700 |
| 2025-06-24 | 46.56 | $46.60 | 689629 |
| 2025-06-23 | 46.53 | $46.19 | 770900 |
| 2025-06-20 | 46.57 | $45.88 | 964231 |
| 2025-06-18 | 46.68 | $45.88 | 720257 |
| 2025-06-17 | 46.81 | $45.95 | 793025 |
| 2025-06-16 | 46.94 | $46.56 | 1.1M |
| 2025-06-13 | 46.96 | $46.27 | 971726 |
| 2025-06-12 | 47.05 | $46.90 | 592256 |
| 2025-06-11 | 47.01 | $47.31 | 844858 |
| 2025-06-10 | 46.87 | $47.19 | 1.3M |
| 2025-06-09 | 46.74 | $47.02 | 694179 |
| 2025-06-06 | 46.62 | $46.69 | 477200 |
| 2025-06-05 | 46.54 | $46.14 | 654918 |
| 2025-06-04 | 46.56 | $46.01 | 616600 |
| 2025-06-03 | 46.61 | $46.05 | 516228 |
| 2025-06-02 | 46.66 | $46.54 | 758227 |
| 2025-05-30 | 46.61 | $46.26 | 823629 |
| 2025-05-29 | 46.60 | $46.53 | 1.3M |
| 2025-05-28 | 46.53 | $46.28 | 1.2M |
| 2025-05-27 | 46.50 | $46.45 | 745900 |
| 2025-05-23 | 46.42 | $46.40 | 1.1M |
| 2025-05-22 | 46.34 | $45.80 | 1.1M |
| 2025-05-21 | 46.37 | $46.02 | 1.1M |
| 2025-05-20 | 46.35 | $46.19 | 523635 |
| 2025-05-19 | 46.29 | $46.75 | 1.1M |
| 2025-05-16 | 46.09 | $46.51 | 810500 |
| 2025-05-15 | 45.91 | $46.60 | 1.1M |
| 2025-05-14 | 45.67 | $46.02 | 1.1M |
| 2025-05-13 | 45.52 | $45.90 | 1.3M |
| 2025-05-12 | 45.36 | $45.94 | 836341 |
| 2025-05-09 | 45.16 | $44.26 | 1.6M |
| 2025-05-08 | 45.29 | $43.57 | 3.4M |
| 2025-05-07 | 45.57 | $44.97 | 988965 |
| 2025-05-06 | 45.60 | $45.39 | 529700 |
| 2025-05-05 | 45.54 | $45.94 | 476275 |
| 2025-05-02 | 45.35 | $45.68 | 449600 |
| 2025-05-01 | 45.19 | $45.30 | 376600 |
| 2025-04-30 | 45.07 | $45.32 | 945113 |
| 2025-04-29 | 44.92 | $45.34 | 1.0M |
| 2025-04-28 | 44.73 | $45.22 | 826031 |
| 2025-04-25 | 44.54 | $44.83 | 975231 |
| 2025-04-24 | 44.40 | $45.56 | 559745 |
| 2025-04-23 | 44.08 | $44.94 | 1.1M |
| 2025-04-22 | 43.83 | $45.26 | 1.6M |
| 2025-04-21 | 43.47 | $44.91 | 4.1M |
| 2025-04-17 | 43.13 | $44.04 | 1.4M |
| 2025-04-16 | 42.91 | $43.07 | 1.6M |
| 2025-04-15 | 42.86 | $43.09 | 1.6M |
| 2025-04-14 | 42.80 | $43.10 | 971400 |
| 2025-04-11 | 42.73 | $42.73 | 2.0M |
| 2025-04-10 | 42.72 | $42.52 | 2.1M |
| 2025-04-09 | 42.76 | $43.08 | 2.5M |
| 2025-04-08 | 42.68 | $41.30 | 1.6M |
| 2025-04-07 | 42.96 | $41.44 | 1.8M |
| 2025-04-04 | 43.26 | $41.47 | 2.8M |
| 2025-04-03 | 43.60 | $43.50 | 1.2M |
| 2025-04-02 | 43.56 | $43.91 | 791383 |
| 2025-04-01 | 43.43 | $43.50 | 737500 |
| 2025-03-31 | 43.36 | $43.71 | 726149 |
| 2025-03-28 | 43.23 | $43.48 | 642760 |
| 2025-03-27 | 43.13 | $43.95 | 593820 |
| 2025-03-26 | 42.90 | $43.63 | 809820 |
| 2025-03-25 | 42.71 | $44.21 | 1.1M |
| 2025-03-24 | 42.37 | $44.23 | 1.0M |
| 2025-03-21 | 41.96 | $43.60 | 865812 |
| 2025-03-20 | 41.62 | $42.93 | 628800 |
| 2025-03-19 | 41.37 | $42.85 | 871206 |
| 2025-03-18 | 41.10 | $42.20 | 2.1M |
| 2025-03-17 | 40.92 | $41.83 | 1.1M |
| 2025-03-14 | 40.80 | $41.43 | 504729 |
| 2025-03-13 | 40.74 | $41.08 | 645491 |
| 2025-03-12 | 40.76 | $41.19 | 920131 |
| 2025-03-11 | 40.76 | $41.24 | 877216 |
| 2025-03-10 | 40.75 | $40.99 | 1.4M |
| 2025-03-07 | 40.80 | $41.67 | 928619 |
| 2025-03-06 | 40.71 | $41.39 | 765656 |
| 2025-03-05 | 40.68 | $41.30 | 1.1M |
| 2025-03-04 | 40.67 | $40.21 | 1.3M |
| 2025-03-03 | 40.89 | $40.08 | 1.1M |
| 2025-02-28 | 41.19 | $40.55 | 958676 |
| 2025-02-27 | 41.43 | $40.88 | 1.1M |
| 2025-02-26 | 41.65 | $41.51 | 972911 |
| 2025-02-25 | 41.78 | $41.62 | 866700 |
| 2025-02-24 | 41.91 | $41.77 | 763917 |
| 2025-02-21 | 42.03 | $41.88 | 1.8M |
| 2025-02-20 | 42.16 | $42.52 | 688500 |
| 2025-02-19 | 42.17 | $42.10 | 580400 |
| 2025-02-18 | 42.29 | $41.93 | 931000 |
| 2025-02-14 | 42.45 | $41.98 | 697761 |
| 2025-02-13 | 42.65 | $42.79 | 971500 |
| 2025-02-12 | 42.70 | $42.34 | 1.4M |
| 2025-02-11 | 42.86 | $42.73 | 935189 |
| 2025-02-10 | 42.98 | $43.13 | 882337 |
| 2025-02-07 | 43.02 | $43.08 | 847800 |
| 2025-02-06 | 43.10 | $43.42 | 809800 |
| 2025-02-05 | 43.11 | $43.74 | 860500 |
| 2025-02-04 | 43.07 | $43.79 | 1.0M |
| 2025-02-03 | 43.01 | $43.27 | 1.1M |
| 2025-01-31 | 43.06 | $43.61 | 1.1M |
| 2025-01-30 | 43.05 | $43.57 | 983526 |
| 2025-01-29 | 43.05 | $43.14 | 943909 |
| 2025-01-28 | 43.15 | $42.73 | 1.1M |
| 2025-01-27 | 43.35 | $42.98 | 904153 |
| 2025-01-24 | 43.55 | $43.55 | 749414 |
| 2025-01-23 | 43.65 | $43.95 | 634611 |
| 2025-01-22 | 43.70 | $43.55 | 1.3M |
| 2025-01-21 | 43.85 | $43.85 | 1.2M |
| 2025-01-17 | 43.96 | $44.03 | 673208 |
| 2025-01-16 | 44.05 | $43.91 | 1.1M |
| 2025-01-15 | 44.19 | $43.97 | 765136 |
| 2025-01-14 | 44.35 | $43.71 | 841200 |
| 2025-01-13 | 44.60 | $43.28 | 956300 |
| 2025-01-10 | 44.97 | $43.89 | 2.6M |
| 2025-01-08 | 45.29 | $45.01 | 794600 |
| 2025-01-07 | 45.42 | $45.08 | 1.1M |
| 2025-01-06 | 45.56 | $45.06 | 1.1M |
| 2025-01-03 | 45.74 | $45.84 | 613636 |
| 2025-01-02 | 45.78 | $45.81 | 1.3M |
| 2024-12-31 | 45.84 | $45.27 | 686523 |
| 2024-12-30 | 46.02 | $45.09 | 1.4M |
| 2024-12-27 | 46.27 | $45.64 | 774900 |
| 2024-12-26 | 46.45 | $45.82 | 685720 |
| 2024-12-24 | 46.62 | $46.02 | 277100 |
| 2024-12-23 | 46.78 | $45.99 | 630424 |
| 2024-12-20 | 46.97 | $46.12 | 1.0M |
| 2024-12-19 | 47.17 | $46.38 | 2.0M |
| 2024-12-18 | 47.34 | $46.23 | 2.7M |
| 2024-12-17 | 47.58 | $47.20 | 956531 |
| 2024-12-16 | 47.65 | $47.70 | 833800 |
| 2024-12-13 | 47.62 | $47.70 | 3.0M |
| 2024-12-12 | 47.58 | $47.58 | 1.7M |
| 2024-12-11 | 47.57 | $48.01 | 1.1M |
| 2024-12-10 | 47.46 | $47.87 | 937600 |
| 2024-12-09 | 47.36 | $47.94 | 917139 |
| 2024-12-06 | 47.23 | $47.99 | 492700 |
| 2024-12-05 | 47.07 | $48.05 | 982919 |
| 2024-12-04 | 46.87 | $47.66 | 463200 |
| 2024-12-03 | 46.73 | $47.58 | 1.1M |
| 2024-12-02 | 46.58 | $47.26 | 851800 |
| 2024-11-29 | 46.47 | $47.38 | 429900 |
| 2024-11-27 | 46.33 | $47.33 | 907700 |
| 2024-11-26 | 46.17 | $47.14 | 894736 |
| 2024-11-25 | 46.03 | $47.29 | 1.4M |
| 2024-11-22 | 45.84 | $46.61 | 969831 |
| 2024-11-21 | 45.77 | $45.78 | 1.1M |
| 2024-11-20 | 45.87 | $46.16 | 1.2M |
| 2024-11-19 | 45.91 | $46.06 | 3.3M |
| 2024-11-18 | 45.98 | $45.74 | 1.2M |
| 2024-11-15 | 46.13 | $45.51 | 1.7M |
| 2024-11-14 | 46.37 | $45.80 | 1.9M |
| 2024-11-13 | 46.58 | $45.76 | 1.4M |
| 2024-11-12 | 46.84 | $46.36 | 1.2M |
| 2024-11-11 | 47.02 | $46.97 | 1.4M |
| 2024-11-08 | 47.11 | $46.96 | 1.2M |
| 2024-11-07 | 47.21 | $47.61 | 2.1M |
| 2024-11-06 | 47.20 | $47.82 | 1.7M |
| 2024-11-05 | 47.15 | $47.34 | 596832 |
| 2024-11-04 | 47.19 | $46.82 | 799217 |
| 2024-11-01 | 47.35 | $47.38 | 518513 |
| 2024-10-31 | 47.43 | $47.36 | 1.1M |
| 2024-10-30 | 47.52 | $47.33 | 605900 |
| 2024-10-29 | 47.64 | $47.47 | 2.4M |
| 2024-10-28 | 47.76 | $47.28 | 967100 |
| 2024-10-25 | 47.93 | $46.82 | 1.3M |
| 2024-10-24 | 48.24 | $47.57 | 529886 |
| 2024-10-23 | 48.44 | $47.54 | 4.9M |
| 2024-10-22 | 48.68 | $47.69 | 2.1M |
| 2024-10-21 | 48.93 | $48.45 | 618600 |
| 2024-10-18 | 49.07 | $48.71 | 1.3M |
| 2024-10-17 | 49.17 | $48.57 | 645929 |
| 2024-10-16 | 49.31 | $49.15 | 346111 |
| 2024-10-15 | 49.36 | $49.09 | 493600 |
| 2024-10-14 | 49.43 | $49.34 | 395033 |
| 2024-10-11 | 49.46 | $49.27 | 777200 |
| 2024-10-10 | 49.51 | $49.07 | 599705 |
| 2024-10-09 | 49.61 | $49.25 | 404604 |
| 2024-10-08 | 49.69 | $49.03 | 644017 |
| 2024-10-07 | 49.83 | $48.15 | 930990 |
| 2024-10-04 | 50.17 | $49.38 | 432329 |
| 2024-10-03 | 50.31 | $49.59 | 508600 |
| 2024-10-02 | 50.43 | $49.89 | 769300 |
| 2024-10-01 | 50.50 | $50.07 | 718419 |
| 2024-09-30 | 50.54 | $50.46 | 650036 |
| 2024-09-27 | 50.50 | $50.82 | 452335 |
| 2024-09-26 | 50.37 | $50.77 | 797500 |
| 2024-09-25 | 50.24 | $50.67 | 786832 |
| 2024-09-24 | 50.10 | $50.58 | 2.0M |
| 2024-09-23 | 49.95 | $50.62 | 489094 |
| 2024-09-20 | 49.78 | $50.18 | 617597 |
| 2024-09-19 | 49.66 | $49.69 | 1.0M |
| 2024-09-18 | 49.63 | $49.44 | 1.6M |
| 2024-09-17 | 49.64 | $49.87 | 450171 |
| 2024-09-16 | 49.56 | $50.00 | 375100 |
| 2024-09-13 | 49.45 | $49.74 | 525600 |
| 2024-09-12 | 49.36 | $49.52 | 818308 |
| 2024-09-11 | 49.31 | $49.01 | 852800 |
| 2024-09-10 | 49.36 | $49.20 | 606211 |
| 2024-09-09 | 49.38 | $48.90 | 535901 |
| 2024-09-06 | 49.46 | $48.64 | 920925 |
| 2024-09-05 | 49.60 | $49.38 | 714100 |
| 2024-09-04 | 49.61 | $49.66 | 669712 |
| 2024-09-03 | 49.57 | $49.55 | 1.2M |
| 2024-08-30 | 49.53 | $49.97 | 989000 |
| 2024-08-29 | 49.40 | $49.53 | 699400 |
| 2024-08-28 | 49.35 | $49.58 | 817240 |
| 2024-08-27 | 49.27 | $49.65 | 613063 |
| 2024-08-26 | 49.16 | $49.64 | 428878 |
| 2024-08-23 | 49.03 | $49.52 | 1.2M |
| 2024-08-22 | 48.91 | $49.22 | 3.9M |
| 2024-08-21 | 48.83 | $49.49 | 886660 |
| 2024-08-20 | 48.68 | $49.12 | 2.2M |
| 2024-08-19 | 48.58 | $49.06 | 1.1M |
| 2024-08-16 | 48.49 | $48.82 | 446974 |
| 2024-08-15 | 48.42 | $48.43 | 590903 |
| 2024-08-14 | 48.43 | $47.90 | 830521 |
| 2024-08-13 | 48.56 | $48.25 | 546230 |
| 2024-08-12 | 48.63 | $48.46 | 469133 |
| 2024-08-09 | 48.66 | $48.45 | 888163 |
| 2024-08-08 | 48.71 | $48.36 | 666500 |
| 2024-08-07 | 48.78 | $47.90 | 1.1M |
| 2024-08-06 | 48.96 | $47.63 | 1.1M |
| 2024-08-05 | 49.23 | $47.41 | 2.0M |
| 2024-08-02 | 49.58 | $48.87 | 2.1M |
| 2024-08-01 | 49.68 | $49.45 | 1.2M |
| 2024-07-31 | 49.66 | $49.99 | 763300 |
| 2024-07-30 | 49.53 | $49.53 | 829150 |
| 2024-07-29 | 49.48 | $49.38 | 581562 |
| 2024-07-26 | 49.44 | $49.29 | 3.9M |
| 2024-07-25 | 49.41 | $48.54 | 913354 |
| 2024-07-24 | 49.54 | $48.39 | 1.2M |
| 2024-07-23 | 49.71 | $48.43 | 2.6M |
| 2024-07-22 | 49.90 | $49.24 | 848510 |
| 2024-07-19 | 49.94 | $48.75 | 1.2M |
| 2024-07-18 | 50.08 | $49.73 | 1.1M |
| 2024-07-17 | 50.04 | $49.94 | 1.1M |
| 2024-07-16 | 49.94 | $50.19 | 1.2M |
| 2024-07-15 | 49.77 | $49.93 | 1.2M |
| 2024-07-12 | 49.61 | $49.77 | 979179 |
| 2024-07-11 | 49.46 | $49.63 | 1.1M |
| 2024-07-10 | 49.31 | $49.26 | 1.0M |
| 2024-07-09 | 49.21 | $49.46 | 1.4M |
| 2024-07-08 | 49.04 | $49.26 | 1.3M |
| 2024-07-05 | 48.88 | $49.35 | 978200 |
| 2024-07-03 | 48.67 | $49.09 | 728100 |
| 2024-07-02 | 48.48 | $48.79 | 830200 |
| 2024-07-01 | 48.31 | $48.60 | 1.5M |
| 2024-06-28 | 48.16 | $48.28 | 1.2M |
| 2024-06-27 | 48.04 | $48.24 | 2.8M |
| 2024-06-26 | 47.91 | $47.78 | 519600 |
| 2024-06-25 | 47.84 | $47.77 | 666161 |
| 2024-06-24 | 47.77 | $47.84 | 737737 |
| 2024-06-21 | 47.66 | $47.52 | 704821 |
| 2024-06-20 | 47.60 | $47.72 | 910628 |
| 2024-06-18 | 47.48 | $48.06 | 1.1M |
| 2024-06-17 | 47.27 | $47.87 | 1.6M |
| 2024-06-14 | 47.06 | $47.81 | 2.3M |
| 2024-06-13 | 46.82 | $47.30 | 1.2M |
| 2024-06-12 | 46.65 | $47.37 | 1.1M |
| 2024-06-11 | 46.44 | $46.85 | 1.0M |
| 2024-06-10 | 46.29 | $46.63 | 1.2M |
| 2024-06-07 | 46.17 | $46.47 | 1.5M |
| 2024-06-06 | 46.06 | $45.89 | 1.5M |
| 2024-06-05 | 46.05 | $45.55 | 3.5M |
| 2024-06-04 | 46.10 | $44.14 | 4.9M |
| 2024-06-03 | 46.47 | $47.70 | 2.0M |
| 2024-05-31 | 46.13 | $45.89 | 1.2M |
| 2024-05-30 | 46.12 | $45.81 | 804309 |
| 2024-05-29 | 46.13 | $45.99 | 787400 |
| 2024-05-28 | 46.09 | $46.16 | 935957 |
| 2024-05-24 | 46.01 | $46.76 | 916498 |
| 2024-05-23 | 45.78 | $46.48 | 931909 |
| 2024-05-22 | 45.58 | $46.17 | 677736 |
| 2024-05-21 | 45.40 | $46.11 | 703903 |
| 2024-05-20 | 45.20 | $45.83 | 588100 |
| 2024-05-17 | 45.04 | $45.65 | 586110 |
| 2024-05-16 | 44.88 | $45.12 | 495115 |
| 2024-05-15 | 44.80 | $45.03 | 799227 |
| 2024-05-14 | 44.74 | $44.79 | 657700 |
| 2024-05-13 | 44.71 | $44.18 | 451632 |
| 2024-05-10 | 44.80 | $43.90 | 850200 |
| 2024-05-09 | 44.97 | $44.07 | 799600 |
| 2024-05-08 | 45.12 | $44.55 | 1.4M |
| 2024-05-07 | 45.20 | $44.42 | 1.1M |
| 2024-05-06 | 45.32 | $45.02 | 1.5M |
| 2024-05-03 | 45.32 | $45.56 | 1.1M |
| 2024-05-02 | 45.21 | $45.70 | 1.5M |
| 2024-05-01 | 45.05 | $45.24 | 665798 |
| 2024-04-30 | 44.96 | $45.16 | 858922 |
| 2024-04-29 | 44.86 | $45.45 | 1.7M |
| 2024-04-26 | 44.69 | $45.22 | 2.0M |
| 2024-04-25 | 44.54 | $45.06 | 684215 |
| 2024-04-24 | 44.39 | $44.70 | 741138 |
| 2024-04-23 | 44.30 | $44.62 | 1.1M |
| 2024-04-22 | 44.20 | $44.46 | 601500 |
| 2024-04-19 | 44.12 | $44.01 | 699859 |
| 2024-04-18 | 44.13 | $43.81 | 669900 |
| 2024-04-17 | 44.17 | $43.77 | 613697 |
| 2024-04-16 | 44.23 | $43.90 | 782300 |
| 2024-04-15 | 44.27 | $43.87 | 648845 |
| 2024-04-12 | 44.32 | $44.04 | 604522 |
| 2024-04-11 | 44.34 | $44.69 | 627278 |
| 2024-04-10 | 44.23 | $44.62 | 885171 |
| 2024-04-09 | 44.11 | $44.82 | 491132 |
| 2024-04-08 | 43.93 | $44.79 | 515800 |
| 2024-04-05 | 43.72 | $44.47 | 533300 |
| 2024-04-04 | 43.54 | $44.03 | 750149 |
| 2024-04-03 | 43.43 | $44.21 | 748614 |
| 2024-04-02 | 43.27 | $43.88 | 751348 |
| 2024-04-01 | 43.15 | $43.70 | 1.5M |
| 2024-03-28 | 43.04 | $43.56 | 703000 |
| 2024-03-27 | 42.95 | $43.16 | 751924 |
| 2024-03-26 | 42.94 | $42.89 | 536200 |
| 2024-03-25 | 42.97 | $42.72 | 619524 |
| 2024-03-22 | 43.05 | $42.66 | 867611 |
| 2024-03-21 | 43.16 | $42.73 | 626224 |
| 2024-03-20 | 43.27 | $42.59 | 773300 |
| 2024-03-19 | 43.43 | $42.27 | 3.3M |
| 2024-03-18 | 43.68 | $42.74 | 1.4M |
| 2024-03-15 | 43.87 | $42.57 | 2.9M |
| 2024-03-14 | 44.13 | $42.78 | 3.1M |
| 2024-03-13 | 44.39 | $42.48 | 2.1M |
| 2024-03-12 | 44.75 | $43.99 | 812064 |
| 2024-03-11 | 44.84 | $44.25 | 1.2M |
| 2024-03-08 | 44.89 | $44.87 | 3.0M |
| 2024-03-07 | 44.81 | $44.87 | 1.2M |
| 2024-03-06 | 44.71 | $44.71 | 1.2M |
| 2024-03-05 | 44.64 | $44.61 | 1.9M |
| 2024-03-04 | 44.56 | $44.64 | 1.3M |
| 2024-03-01 | 44.46 | $44.50 | 985682 |
| 2024-02-29 | 44.37 | $43.73 | 1.4M |
| 2024-02-28 | 44.43 | $43.64 | 1.3M |
| 2024-02-27 | 44.51 | $44.22 | 844550 |
| 2024-02-26 | 44.47 | $44.24 | 829100 |
| 2024-02-23 | 44.42 | $44.47 | 678616 |
| 2024-02-22 | 44.31 | $44.51 | 1.2M |
| 2024-02-21 | 44.17 | $44.01 | 876464 |
| 2024-02-20 | 44.10 | $44.44 | 1.8M |
| 2024-02-16 | 43.93 | $44.16 | 794057 |
| 2024-02-15 | 43.79 | $44.11 | 1.2M |
| 2024-02-14 | 43.63 | $43.57 | 974146 |
| 2024-02-13 | 43.55 | $42.55 | 951102 |
| 2024-02-12 | 43.67 | $42.95 | 1.2M |
| 2024-02-09 | 43.72 | $43.71 | 776440 |
| 2024-02-08 | 43.61 | $43.72 | 919995 |
| 2024-02-07 | 43.47 | $43.92 | 1.1M |
| 2024-02-06 | 43.27 | $44.03 | 1.2M |
| 2024-02-05 | 43.01 | $43.35 | 787949 |
| 2024-02-02 | 42.84 | $43.39 | 1.1M |
| 2024-02-01 | 42.63 | $43.07 | 1.3M |
| 2024-01-31 | 42.45 | $42.69 | 1.1M |
| 2024-01-30 | 42.32 | $42.33 | 1.0M |
| 2024-01-29 | 42.24 | $42.63 | 817800 |
| 2024-01-26 | 42.08 | $41.85 | 950338 |
| 2024-01-25 | 42.06 | $41.76 | 724615 |
| 2024-01-24 | 42.04 | $41.74 | 1.4M |
| 2024-01-23 | 42.03 | $41.12 | 1.1M |
| 2024-01-22 | 42.13 | $42.38 | 1.9M |
| 2024-01-19 | 41.99 | $42.00 | 593700 |
| 2024-01-18 | 41.89 | $41.55 | 930650 |
| 2024-01-17 | 41.88 | $41.26 | 946637 |
| 2024-01-16 | 41.91 | $41.87 | 1.6M |
| 2024-01-12 | 41.82 | $42.17 | 662519 |
| 2024-01-11 | 41.64 | $41.42 | 870329 |
| 2024-01-10 | 41.59 | $41.36 | 616265 |
| 2024-01-09 | 41.54 | $41.16 | 1.1M |
| 2024-01-08 | 41.52 | $41.38 | 1.1M |
| 2024-01-05 | 41.44 | $41.45 | 683419 |
| 2024-01-04 | 41.33 | $41.27 | 1.1M |
| 2024-01-03 | 41.24 | $40.96 | 1.1M |
| 2024-01-02 | 41.19 | $41.05 | 835837 |
| 2023-12-29 | 41.10 | $41.00 | 578868 |
| 2023-12-28 | 41.01 | $41.26 | 866300 |
| 2023-12-27 | 40.84 | $40.97 | 559218 |
| 2023-12-26 | 40.71 | $40.71 | 755173 |
| 2023-12-22 | 40.59 | $40.57 | 877649 |
| 2023-12-21 | 40.49 | $40.40 | 998946 |
| 2023-12-20 | 40.40 | $39.53 | 1.4M |
| 2023-12-19 | 40.47 | $40.89 | 821827 |
| 2023-12-18 | 40.26 | $40.56 | 737746 |
| 2023-12-15 | 40.08 | $40.47 | 703000 |
| 2023-12-14 | 39.88 | $40.37 | 1.2M |
| 2023-12-13 | 39.67 | $40.10 | 807560 |
| 2023-12-12 | 39.47 | $39.56 | 978800 |
| 2023-12-11 | 39.36 | $39.76 | 831600 |
| 2023-12-08 | 39.17 | $39.47 | 606100 |
| 2023-12-07 | 39.02 | $39.60 | 616300 |
| 2023-12-06 | 38.81 | $39.47 | 609072 |
| 2023-12-05 | 38.58 | $39.44 | 1.2M |
| 2023-12-04 | 38.32 | $39.08 | 1.3M |
| 2023-12-01 | 38.10 | $38.73 | 889032 |
| 2023-11-30 | 37.91 | $38.34 | 417700 |
| 2023-11-29 | 37.77 | $38.09 | 605550 |
| 2023-11-28 | 37.65 | $37.93 | 645404 |
| 2023-11-27 | 37.55 | $37.61 | 313600 |
| 2023-11-24 | 37.50 | $37.70 | 183222 |
| 2023-11-22 | 37.41 | $37.57 | 360635 |
| 2023-11-21 | 37.34 | $37.58 | 574503 |
| 2023-11-20 | 37.26 | $37.57 | 661200 |
| 2023-11-17 | 37.16 | $37.55 | 663800 |
| 2023-11-16 | 37.05 | $37.53 | 684843 |
| 2023-11-15 | 36.92 | $37.50 | 660800 |
| 2023-11-14 | 36.78 | $37.62 | 685913 |
| 2023-11-13 | 36.59 | $37.12 | 1.3M |
| 2023-11-10 | 36.48 | $36.94 | 283800 |
| 2023-11-09 | 36.38 | $36.53 | 541931 |
| 2023-11-08 | 36.36 | $36.82 | 395900 |
| 2023-11-07 | 36.27 | $36.73 | 3.6M |
| 2023-11-06 | 36.18 | $36.65 | 507100 |
| 2023-11-03 | 36.10 | $36.64 | 684423 |
| 2023-11-02 | 36.01 | $36.35 | 603300 |
| 2023-11-01 | 35.97 | $35.97 | 493446 |
| 2023-10-31 | 36.01 | $35.87 | 819800 |
| 2023-10-30 | 36.07 | $35.90 | 1.7M |
| 2023-10-27 | 36.14 | $35.64 | 442100 |
| 2023-10-26 | 36.28 | $35.41 | 441620 |
| 2023-10-25 | 36.49 | $35.74 | 974000 |
| 2023-10-24 | 36.66 | $36.18 | 596511 |
| 2023-10-23 | 36.77 | $36.05 | 611161 |
| 2023-10-20 | 36.92 | $36.53 | 881832 |
| 2023-10-19 | 37.00 | $36.92 | 1.2M |
| 2023-10-18 | 37.00 | $36.82 | 907900 |
| 2023-10-17 | 37.03 | $37.28 | 952420 |
| 2023-10-16 | 36.96 | $37.25 | 468000 |
| 2023-10-13 | 36.89 | $36.84 | 363030 |
| 2023-10-12 | 36.89 | $36.81 | 466536 |
| 2023-10-11 | 36.90 | $37.02 | 1.0M |
| 2023-10-10 | 36.87 | $36.95 | 371717 |
| 2023-10-09 | 36.84 | $36.50 | 471629 |
| 2023-10-06 | 36.91 | $37.02 | 506351 |
| 2023-10-05 | 36.88 | $36.70 | 350316 |
| 2023-10-04 | 36.90 | $36.48 | 507048 |
| 2023-10-03 | 36.98 | $36.59 | 794138 |
| 2023-10-02 | 37.05 | $36.70 | 477600 |
| 2023-09-29 | 37.10 | $36.76 | 752100 |
| 2023-09-28 | 37.15 | $36.75 | 638300 |
| 2023-09-27 | 37.21 | $36.90 | 606300 |
| 2023-09-26 | 37.24 | $36.70 | 238108 |
| 2023-09-25 | 37.32 | $36.95 | 1.0M |
| 2023-09-22 | 37.36 | $36.78 | 387500 |
| 2023-09-21 | 37.43 | $36.74 | 392900 |
| 2023-09-20 | 37.53 | $37.16 | 599804 |
| 2023-09-19 | 37.54 | $37.31 | 486036 |
| 2023-09-18 | 37.53 | $37.44 | 834237 |
| 2023-09-15 | 37.48 | $37.45 | 587838 |
| 2023-09-14 | 37.42 | $37.76 | 448924 |
| 2023-09-13 | 37.28 | $37.43 | 501014 |
| 2023-09-12 | 37.18 | $37.21 | 650100 |
| 2023-09-11 | 37.11 | $37.92 | 712900 |
| 2023-09-08 | 36.88 | $37.56 | 970609 |
| 2023-09-07 | 36.69 | $37.20 | 912207 |
| 2023-09-06 | 36.53 | $36.85 | 398132 |
| 2023-09-05 | 36.43 | $37.16 | 563766 |
| 2023-09-01 | 36.23 | $36.69 | 317400 |
| 2023-08-31 | 36.11 | $36.20 | 416912 |
| 2023-08-30 | 36.07 | $36.30 | 517716 |
| 2023-08-29 | 36.00 | $36.32 | 388100 |
| 2023-08-28 | 35.91 | $36.02 | 477400 |
| 2023-08-25 | 35.87 | $35.83 | 381119 |
| 2023-08-24 | 35.86 | $35.92 | 591932 |
| 2023-08-23 | 35.84 | $36.30 | 483504 |
| 2023-08-22 | 35.73 | $35.65 | 230400 |
| 2023-08-21 | 35.73 | $35.65 | 454306 |
| 2023-08-18 | 35.74 | $35.41 | 621000 |
| 2023-08-17 | 35.80 | $35.41 | 266112 |
| 2023-08-16 | 35.86 | $35.45 | 357100 |
| 2023-08-15 | 35.93 | $35.32 | 414000 |
| 2023-08-14 | 36.04 | $35.57 | 568875 |
| 2023-08-11 | 36.11 | $35.80 | 335000 |
| 2023-08-10 | 36.13 | $35.91 | 296000 |
| 2023-08-09 | 36.14 | $35.89 | 375244 |
| 2023-08-08 | 36.15 | $35.75 | 307852 |
| 2023-08-07 | 36.19 | $35.90 | 430704 |
| 2023-08-04 | 36.21 | $35.80 | 527419 |
| 2023-08-03 | 36.24 | $35.56 | 617243 |
| 2023-08-02 | 36.33 | $35.57 | 711605 |
| 2023-08-01 | 36.42 | $36.42 | 382012 |
| 2023-07-31 | 36.35 | $36.58 | 891158 |
| 2023-07-28 | 36.23 | $36.18 | 521260 |
| 2023-07-27 | 36.17 | $35.87 | 717431 |
| 2023-07-26 | 36.16 | $36.27 | 586903 |
| 2023-07-25 | 36.07 | $36.11 | 247047 |
| 2023-07-24 | 35.99 | $35.96 | 307539 |
| 2023-07-21 | 35.92 | $35.80 | 260500 |
| 2023-07-20 | 35.87 | $35.90 | 738200 |
| 2023-07-19 | 35.79 | $35.93 | 823914 |
| 2023-07-18 | 35.69 | $35.83 | 375500 |
| 2023-07-17 | 35.59 | $35.85 | 431516 |
| 2023-07-14 | 35.46 | $35.61 | 302845 |
| 2023-07-13 | 35.36 | $35.52 | 567237 |
| 2023-07-12 | 35.27 | $35.61 | 319961 |
| 2023-07-11 | 35.13 | $35.30 | 580111 |
| 2023-07-10 | 35.03 | $35.11 | 326504 |
| 2023-07-07 | 34.96 | $35.00 | 467934 |
| 2023-07-06 | 34.89 | $34.94 | 481600 |
| 2023-07-05 | 34.82 | $34.97 | 577163 |
| 2023-07-03 | 34.74 | $34.98 | 353700 |
| 2023-06-30 | 34.63 | $34.80 | 642900 |
| 2023-06-29 | 34.54 | $34.49 | 518823 |
| 2023-06-28 | 34.50 | $34.53 | 454400 |
| 2023-06-27 | 34.45 | $34.31 | 417139 |
| 2023-06-26 | 34.42 | $34.08 | 634648 |
| 2023-06-23 | 34.44 | $34.02 | 344105 |
| 2023-06-22 | 34.48 | $34.49 | 547413 |
| 2023-06-21 | 34.41 | $34.59 | 287439 |
| 2023-06-20 | 34.32 | $34.50 | 280000 |
| 2023-06-16 | 34.22 | $34.53 | 327221 |
| 2023-06-15 | 34.10 | $34.52 | 266088 |
| 2023-06-14 | 33.96 | $34.40 | 292300 |
| 2023-06-13 | 33.81 | $34.15 | 162700 |
| 2023-06-12 | 33.70 | $33.89 | 237098 |
| 2023-06-09 | 33.62 | $33.65 | 484464 |
| 2023-06-08 | 33.57 | $33.74 | 159413 |
| 2023-06-07 | 33.50 | $33.78 | 142500 |
| 2023-06-06 | 33.41 | $33.57 | 185012 |
| 2023-06-05 | 33.34 | $33.53 | 231687 |
| 2023-06-02 | 33.27 | $33.59 | 332118 |
| 2023-06-01 | 33.18 | $33.42 | 466825 |
| 2023-05-31 | 33.10 | $33.12 | 169445 |
| 2023-05-30 | 33.07 | $33.14 | 205315 |
| 2023-05-26 | 33.04 | $33.33 | 176800 |
| 2023-05-25 | 32.95 | $32.88 | 239600 |
| 2023-05-24 | 32.95 | $32.72 | 226100 |
| 2023-05-23 | 32.98 | $32.64 | 95105 |
| 2023-05-22 | 33.03 | $32.78 | 223122 |
| 2023-05-19 | 33.06 | $32.56 | 99011 |
| 2023-05-18 | 33.13 | $32.65 | 264741 |
| 2023-05-17 | 33.20 | $32.96 | 179629 |
| 2023-05-16 | 33.21 | $33.01 | 208500 |
| 2023-05-15 | 33.22 | $33.17 | 195000 |
| 2023-05-12 | 33.18 | $32.81 | 116305 |
| 2023-05-11 | 33.22 | $33.06 | 179100 |
| 2023-05-10 | 33.20 | $33.30 | 210030 |
| 2023-05-09 | 33.13 | $33.09 | 1.8M |
| 2023-05-08 | 33.09 | $33.27 | 221211 |
| 2023-05-05 | 33.00 | $33.23 | 301716 |
| 2023-05-04 | 32.90 | $33.14 | 175071 |
| 2023-05-03 | 32.81 | $32.96 | 555300 |
| 2023-05-02 | 32.74 | $33.08 | 481817 |
| 2023-05-01 | 32.62 | $33.03 | 216503 |
| 2023-04-28 | 32.50 | $33.05 | 131500 |
| 2023-04-27 | 32.35 | $32.76 | 269900 |
| 2023-04-26 | 32.24 | $32.40 | 418800 |
| 2023-04-25 | 32.19 | $32.20 | 131500 |
| 2023-04-24 | 32.17 | $32.33 | 246141 |
| 2023-04-21 | 32.11 | $32.04 | 92509 |
| 2023-04-20 | 32.11 | $32.16 | 66300 |
| 2023-04-19 | 32.08 | $32.11 | 98892 |
| 2023-04-18 | 32.05 | $32.14 | 139014 |
| 2023-04-17 | 32.02 | $32.18 | 141318 |
| 2023-04-14 | 31.97 | $32.28 | 167808 |
| 2023-04-13 | 31.88 | $32.40 | 317806 |
| 2023-04-12 | 31.76 | $32.23 | 154429 |
| 2023-04-11 | 31.66 | $32.17 | 145800 |
| 2023-04-10 | 31.55 | $32.00 | 227400 |
| 2023-04-06 | 31.46 | $31.96 | 157700 |
| 2023-04-05 | 31.37 | $31.82 | 115937 |
| 2023-04-04 | 31.29 | $31.79 | 162800 |
| 2023-04-03 | 31.20 | $31.73 | 203146 |
| 2023-03-31 | 31.12 | $31.54 | 398900 |
| 2023-03-30 | 31.06 | $31.35 | 236436 |
| 2023-03-29 | 31.04 | $31.22 | 205941 |
| 2023-03-28 | 31.04 | $30.87 | 338600 |
| 2023-03-27 | 31.12 | $31.06 | 351913 |
| 2023-03-24 | 31.17 | $31.05 | 328000 |
| 2023-03-23 | 31.23 | $31.28 | 190854 |
| 2023-03-22 | 31.26 | $31.10 | 242448 |
| 2023-03-21 | 31.33 | $31.19 | 240422 |
| 2023-03-20 | 31.40 | $31.26 | 291631 |
| 2023-03-17 | 31.47 | $31.21 | 169400 |
| 2023-03-16 | 31.55 | $31.37 | 549193 |
| 2023-03-15 | 31.62 | $31.01 | 551437 |
| 2023-03-14 | 31.78 | $31.54 | 389121 |
| 2023-03-13 | 31.85 | $31.45 | 387215 |
| 2023-03-10 | 31.96 | $31.96 | 449538 |
| 2023-03-09 | 31.97 | $32.17 | 166600 |
| 2023-03-08 | 31.94 | $32.51 | 236100 |
| 2023-03-07 | 31.84 | $32.24 | 291200 |
| 2023-03-06 | 31.78 | $32.44 | 237523 |
| 2023-03-03 | 31.67 | $32.38 | 425200 |
| 2023-03-02 | 31.55 | $31.78 | 367730 |
| 2023-03-01 | 31.55 | $31.73 | 342800 |
| 2023-02-28 | 31.56 | $31.21 | 202547 |
| 2023-02-27 | 31.68 | $31.43 | 399043 |
| 2023-02-24 | 31.77 | $31.50 | 304224 |
| 2023-02-23 | 31.87 | $31.84 | 637800 |
| 2023-02-22 | 31.91 | $31.60 | 182100 |
| 2023-02-21 | 32.02 | $31.92 | 208800 |
| 2023-02-17 | 32.07 | $32.27 | 130843 |
| 2023-02-16 | 32.06 | $32.29 | 199007 |
| 2023-02-15 | 32.05 | $32.20 | 167800 |
| 2023-02-14 | 32.06 | $31.92 | 245700 |
| 2023-02-13 | 32.12 | $31.96 | 180603 |
| 2023-02-10 | 32.20 | $32.11 | 225400 |
| 2023-02-09 | 32.25 | $32.06 | 233106 |
| 2023-02-08 | 32.32 | $32.15 | 437136 |
| 2023-02-07 | 32.39 | $31.84 | 294336 |
| 2023-02-06 | 32.54 | $32.00 | 291736 |
| 2023-02-03 | 32.68 | $32.07 | 327108 |
| 2023-02-02 | 32.82 | $32.36 | 520000 |
| 2023-02-01 | 32.93 | $32.31 | 663208 |
| 2023-01-31 | 33.07 | $32.86 | 285506 |
| 2023-01-30 | 33.12 | $32.48 | 333100 |
| 2023-01-27 | 33.25 | $32.56 | 530600 |
| 2023-01-26 | 33.38 | $33.13 | 348925 |
| 2023-01-25 | 33.42 | $33.06 | 439500 |
| 2023-01-24 | 33.47 | $33.25 | 325224 |
| 2023-01-23 | 33.50 | $33.66 | 644300 |
| 2023-01-20 | 33.43 | $33.86 | 317800 |
| 2023-01-19 | 33.32 | $33.68 | 392901 |
| 2023-01-18 | 33.22 | $33.46 | 706109 |
| 2023-01-17 | 33.16 | $33.41 | 500531 |
| 2023-01-13 | 33.09 | $33.58 | 429400 |
| 2023-01-12 | 32.98 | $33.43 | 167337 |
| 2023-01-11 | 32.88 | $33.30 | 460122 |
| 2023-01-10 | 32.79 | $33.14 | 472406 |
| 2023-01-09 | 32.72 | $33.01 | 339030 |
| 2023-01-06 | 32.67 | $32.99 | 299936 |
| 2023-01-05 | 32.61 | $32.55 | 663730 |
| 2023-01-04 | 32.64 | $32.68 | 336518 |
| 2023-01-03 | 32.65 | $32.89 | 552600 |
| 2022-12-30 | 32.62 | $32.59 | 203622 |
| 2022-12-29 | 32.64 | $32.73 | 214920 |
| 2022-12-28 | 32.64 | $32.36 | 154741 |
| 2022-12-27 | 32.71 | $32.37 | 314200 |
| 2022-12-23 | 32.80 | $31.58 | 246442 |
| 2022-12-22 | 33.07 | $32.22 | 219000 |
| 2022-12-21 | 33.24 | $32.63 | 197100 |
| 2022-12-20 | 33.36 | $33.00 | 103100 |
| 2022-12-19 | 33.42 | $32.99 | 156200 |
| 2022-12-16 | 33.49 | $32.84 | 242700 |
| 2022-12-15 | 33.60 | $32.96 | 295500 |
| 2022-12-14 | 33.70 | $33.57 | 322500 |
| 2022-12-13 | 33.68 | $33.57 | 700502 |
| 2022-12-12 | 33.66 | $33.26 | 314800 |
| 2022-12-09 | 33.70 | $33.12 | 911320 |
| 2022-12-08 | 33.78 | $33.65 | 251311 |
| 2022-12-07 | 33.75 | $33.45 | 261348 |
| 2022-12-06 | 33.76 | $33.39 | 504800 |
| 2022-12-05 | 33.78 | $33.75 | 294600 |
| 2022-12-02 | 33.72 | $34.05 | 380833 |
| 2022-12-01 | 33.58 | $34.06 | 477600 |
| 2022-11-30 | 33.42 | $33.97 | 612925 |
| 2022-11-29 | 33.25 | $33.42 | 384735 |
| 2022-11-28 | 33.17 | $33.17 | 605800 |
| 2022-11-25 | 33.12 | $33.25 | 168427 |
| 2022-11-23 | 33.05 | $32.80 | 226900 |
| 2022-11-22 | 33.05 | $32.83 | 142713 |
| 2022-11-21 | 33.05 | $32.59 | 200724 |
| 2022-11-18 | 33.10 | $32.80 | 107921 |
| 2022-11-17 | 33.10 | $32.83 | 212100 |
| 2022-11-16 | 33.10 | $32.85 | 216330 |
| 2022-11-15 | 33.09 | $33.31 | 288410 |
| 2022-11-14 | 32.98 | $33.22 | 296200 |
| 2022-11-11 | 32.87 | $33.51 | 325417 |
| 2022-11-10 | 32.67 | $33.57 | 1.4M |
| 2022-11-09 | 32.43 | $32.65 | 306816 |
| 2022-11-08 | 32.34 | $33.24 | 276900 |
| 2022-11-07 | 32.12 | $32.90 | 367800 |
| 2022-11-04 | 31.92 | $32.80 | 647616 |
| 2022-11-03 | 31.71 | $31.98 | 177100 |
| 2022-11-02 | 31.64 | $31.70 | 459261 |
| 2022-11-01 | 31.62 | $31.99 | 205704 |
| 2022-10-31 | 31.54 | $31.83 | 171827 |
| 2022-10-28 | 31.47 | $32.04 | 287349 |
| 2022-10-27 | 31.35 | $31.86 | 202000 |
| 2022-10-26 | 31.25 | $32.13 | 208832 |
| 2022-10-25 | 31.07 | $31.83 | 160900 |
| 2022-10-24 | 30.94 | $31.63 | 254500 |
| 2022-10-21 | 30.82 | $31.61 | 183739 |
| 2022-10-20 | 30.69 | $31.10 | 217000 |
| 2022-10-19 | 30.65 | $30.75 | 230200 |
| 2022-10-18 | 30.67 | $31.10 | 369300 |
| 2022-10-17 | 30.64 | $31.08 | 275700 |
| 2022-10-14 | 30.60 | $30.45 | 208307 |
| 2022-10-13 | 30.69 | $31.02 | 389037 |
| 2022-10-12 | 30.68 | $30.67 | 498800 |
| 2022-10-11 | 30.74 | $30.55 | 174000 |
| 2022-10-10 | 30.85 | $30.94 | 306800 |
| 2022-10-07 | 30.89 | $30.53 | 874400 |
| 2022-10-06 | 31.03 | $31.13 | 371212 |
| 2022-10-05 | 31.06 | $31.33 | 319100 |
| 2022-10-04 | 31.06 | $31.41 | 344804 |
| 2022-10-03 | 31.05 | $30.81 | 501017 |
| 2022-09-30 | 31.17 | $30.54 | 370300 |
| 2022-09-29 | 31.36 | $30.30 | 206400 |
| 2022-09-28 | 31.64 | $30.71 | 297217 |
| 2022-09-27 | 31.88 | $30.39 | 347900 |
| 2022-09-26 | 32.23 | $30.45 | 613428 |
| 2022-09-23 | 32.62 | $31.22 | 619816 |
| 2022-09-22 | 32.91 | $31.95 | 369500 |
| 2022-09-21 | 33.10 | $32.38 | 1.4M |
| 2022-09-20 | 33.22 | $32.91 | 238338 |
| 2022-09-19 | 33.25 | $32.99 | 159012 |
| 2022-09-16 | 33.26 | $32.85 | 312200 |
| 2022-09-15 | 33.31 | $33.28 | 215630 |
| 2022-09-14 | 33.27 | $33.53 | 258737 |
| 2022-09-13 | 33.16 | $33.00 | 170884 |
| 2022-09-12 | 33.15 | $33.72 | 328500 |
| 2022-09-09 | 32.98 | $33.16 | 198823 |
| 2022-09-08 | 32.91 | $33.22 | 215800 |
| 2022-09-07 | 32.80 | $33.08 | 181900 |
| 2022-09-06 | 32.71 | $32.54 | 223107 |
| 2022-09-02 | 32.71 | $32.39 | 256717 |
| 2022-09-01 | 32.74 | $32.74 | 299828 |
| 2022-08-31 | 32.71 | $32.41 | 481720 |
| 2022-08-30 | 32.73 | $32.62 | 324049 |
| 2022-08-29 | 32.72 | $32.28 | 256900 |
| 2022-08-26 | 32.77 | $32.25 | 304903 |
| 2022-08-25 | 32.83 | $32.60 | 145142 |
| 2022-08-24 | 32.82 | $32.70 | 213842 |
| 2022-08-23 | 32.79 | $32.50 | 394404 |
| 2022-08-22 | 32.80 | $32.09 | 259601 |
| 2022-08-19 | 32.89 | $32.49 | 243142 |
| 2022-08-18 | 32.90 | $33.02 | 302250 |
| 2022-08-17 | 32.81 | $33.11 | 386803 |
| 2022-08-16 | 32.67 | $33.08 | 202422 |
| 2022-08-15 | 32.52 | $32.80 | 301000 |
| 2022-08-12 | 32.40 | $32.83 | 146800 |
| 2022-08-11 | 32.25 | $32.44 | 184217 |
| 2022-08-10 | 32.16 | $32.76 | 545300 |
| 2022-08-09 | 31.98 | $32.18 | 105127 |
| 2022-08-08 | 31.89 | $32.24 | 118303 |
| 2022-08-05 | 31.77 | $32.14 | 100100 |
| 2022-08-04 | 31.65 | $32.30 | 176047 |
| 2022-08-03 | 31.48 | $32.41 | 262100 |
| 2022-08-02 | 31.25 | $32.53 | 385300 |
| 2022-08-01 | 30.96 | $32.25 | 319000 |
| 2022-07-29 | 30.69 | $31.94 | 215300 |
| 2022-07-28 | 30.43 | $31.47 | 209400 |
| 2022-07-27 | 30.24 | $31.06 | 501316 |
| 2022-07-26 | 30.10 | $30.42 | 235643 |
| 2022-07-25 | 30.08 | $30.82 | 148504 |
| 2022-07-22 | 29.97 | $30.84 | 228400 |
| 2022-07-21 | 29.85 | $30.98 | 333242 |
| 2022-07-20 | 29.68 | $30.54 | 555400 |
| 2022-07-19 | 29.57 | $30.61 | 162600 |
| 2022-07-18 | 29.44 | $29.98 | 289000 |
| 2022-07-15 | 29.43 | $30.10 | 318700 |
| 2022-07-14 | 29.39 | $29.78 | 257544 |
| 2022-07-13 | 29.42 | $29.75 | 430111 |
| 2022-07-12 | 29.47 | $29.98 | 269629 |
| 2022-07-11 | 29.49 | $30.05 | 359800 |
| 2022-07-08 | 29.49 | $30.07 | 368300 |
| 2022-07-07 | 29.50 | $30.13 | 464500 |
| 2022-07-06 | 29.51 | $29.89 | 500400 |
| 2022-07-05 | 29.58 | $29.57 | 262236 |
| 2022-07-01 | 29.73 | $29.58 | 358347 |
| 2022-06-30 | 29.91 | $29.66 | 435600 |
| 2022-06-29 | 30.11 | $29.69 | 473100 |
| 2022-06-28 | 30.35 | $29.42 | 466634 |
| 2022-06-27 | 30.68 | $29.71 | 225413 |
| 2022-06-24 | 31.02 | $29.90 | 387900 |
| 2022-06-23 | 31.37 | $31.20 | 607700 |
| 2022-06-22 | 31.52 | $31.00 | 265009 |
| 2022-06-21 | 31.73 | $31.43 | 228234 |
| 2022-06-17 | 31.90 | $31.13 | 371000 |
| 2022-06-16 | 32.16 | $31.25 | 467500 |
| 2022-06-15 | 32.43 | $32.25 | 551900 |
| 2022-06-14 | 32.55 | $32.00 | 625742 |
| 2022-06-13 | 32.74 | $31.98 | 497400 |
| 2022-06-10 | 32.97 | $32.74 | 551500 |
| 2022-06-09 | 33.08 | $33.06 | 365924 |
| 2022-06-08 | 33.15 | $33.33 | 268800 |
| 2022-06-07 | 33.17 | $33.66 | 390100 |
| 2022-06-06 | 33.12 | $33.47 | 406300 |
| 2022-06-03 | 33.12 | $33.49 | 362137 |
| 2022-06-02 | 33.11 | $34.33 | 344606 |
| 2022-06-01 | 32.92 | $33.57 | 671052 |
| 2022-05-31 | 32.87 | $33.47 | 644400 |
| 2022-05-27 | 32.84 | $33.27 | 257644 |
| 2022-05-26 | 32.86 | $33.14 | 442134 |
| 2022-05-25 | 32.90 | $32.93 | 539924 |
| 2022-05-24 | 33.01 | $33.21 | 439000 |
| 2022-05-23 | 33.07 | $33.46 | 1.0M |
| 2022-05-20 | 33.10 | $33.36 | 598900 |
| 2022-05-19 | 33.16 | $33.21 | 769800 |
| 2022-05-18 | 33.27 | $32.88 | 646600 |
| 2022-05-17 | 33.48 | $33.73 | 507526 |
| 2022-05-16 | 33.54 | $32.73 | 385833 |
| 2022-05-13 | 33.82 | $32.83 | 376818 |
| 2022-05-12 | 34.14 | $32.92 | 1.3M |
| 2022-05-11 | 34.50 | $32.91 | 1.4M |
| 2022-05-10 | 34.92 | $33.47 | 1.1M |
| 2022-05-09 | 35.29 | $33.90 | 1.0M |
| 2022-05-06 | 35.63 | $34.60 | 1.4M |
| 2022-05-05 | 35.88 | $34.89 | 1.3M |
| 2022-05-04 | 36.12 | $36.02 | 844700 |
| 2022-05-03 | 36.15 | $35.82 | 614100 |
| 2022-05-02 | 36.23 | $35.83 | 1.0M |
| 2022-04-29 | 36.33 | $35.56 | 582400 |
| 2022-04-28 | 36.49 | $36.40 | 907839 |
| 2022-04-27 | 36.51 | $35.87 | 1.1M |
| 2022-04-26 | 36.63 | $35.73 | 850800 |
| 2022-04-25 | 36.81 | $36.18 | 937500 |
| 2022-04-22 | 36.92 | $36.32 | 877220 |
| 2022-04-21 | 37.02 | $36.74 | 1.0M |
| 2022-04-20 | 37.04 | $36.78 | 598900 |
| 2022-04-19 | 37.06 | $36.43 | 719413 |
| 2022-04-18 | 37.14 | $36.76 | 743604 |
| 2022-04-14 | 37.18 | $36.69 | 491900 |
| 2022-04-13 | 37.22 | $36.94 | 664400 |
| 2022-04-12 | 37.23 | $36.91 | 806300 |
| 2022-04-11 | 37.23 | $37.35 | 398200 |
| 2022-04-08 | 37.14 | $37.54 | 484000 |
| 2022-04-07 | 36.99 | $37.32 | 775411 |
| 2022-04-06 | 36.86 | $37.36 | 825438 |
| 2022-04-05 | 36.70 | $37.53 | 679606 |
| 2022-04-04 | 36.47 | $37.79 | 605600 |
| 2022-04-01 | 36.16 | $36.87 | 1.0M |
| 2022-03-31 | 35.98 | $36.01 | 818400 |
| 2022-03-30 | 35.95 | $36.25 | 1.3M |
| 2022-03-29 | 35.87 | $36.71 | 545058 |
| 2022-03-28 | 35.68 | $36.14 | 434000 |
| 2022-03-25 | 35.58 | $35.94 | 584479 |
| 2022-03-24 | 35.50 | $36.09 | 674035 |
| 2022-03-23 | 35.38 | $35.47 | 434230 |
| 2022-03-22 | 35.37 | $36.12 | 572147 |
| 2022-03-21 | 35.22 | $35.86 | 1.0M |
| 2022-03-18 | 35.10 | $36.32 | 1.3M |
| 2022-03-17 | 34.87 | $36.12 | 988900 |
| 2022-03-16 | 34.65 | $36.17 | 1.3M |
| 2022-03-15 | 34.38 | $35.30 | 1.2M |
| 2022-03-14 | 34.26 | $34.92 | 1.3M |
| 2022-03-11 | 34.20 | $34.46 | 857200 |
| 2022-03-10 | 34.24 | $34.71 | 1.1M |
| 2022-03-09 | 34.23 | $34.96 | 1.8M |
| 2022-03-08 | 34.17 | $33.62 | 2.1M |
| 2022-03-07 | 34.39 | $33.04 | 1.7M |
| 2022-03-04 | 34.77 | $33.94 | 1.1M |
| 2022-03-03 | 35.03 | $34.70 | 1.1M |
| 2022-03-02 | 35.17 | $35.12 | 1.2M |
| 2022-03-01 | 35.26 | $34.52 | 1.5M |
| 2022-02-28 | 35.48 | $35.41 | 1.6M |
| 2022-02-25 | 35.56 | $35.47 | 1.4M |
| 2022-02-24 | 35.64 | $34.30 | 2.7M |
| 2022-02-23 | 35.98 | $35.39 | 870300 |
| 2022-02-22 | 36.14 | $35.67 | 752700 |
| 2022-02-18 | 36.28 | $36.06 | 521843 |
| 2022-02-17 | 36.36 | $36.10 | 728900 |
| 2022-02-16 | 36.45 | $36.50 | 770642 |
| 2022-02-15 | 36.46 | $36.35 | 832400 |
| 2022-02-14 | 36.51 | $35.27 | 1.3M |
| 2022-02-11 | 36.80 | $36.06 | 928020 |
| 2022-02-10 | 36.97 | $36.77 | 928015 |
| 2022-02-09 | 37.02 | $37.20 | 369012 |
| 2022-02-08 | 36.99 | $36.81 | 585513 |
| 2022-02-07 | 37.03 | $36.77 | 413121 |
| 2022-02-04 | 37.09 | $37.03 | 704527 |
| 2022-02-03 | 37.10 | $37.20 | 715604 |
| 2022-02-02 | 37.07 | $37.60 | 739700 |
| 2022-02-01 | 36.96 | $37.39 | 711948 |
| 2022-01-31 | 36.88 | $37.25 | 821744 |
| 2022-01-28 | 36.81 | $36.38 | 948324 |
| 2022-01-27 | 36.92 | $35.92 | 1.1M |
| 2022-01-26 | 37.14 | $35.88 | 792900 |
| 2022-01-25 | 37.41 | $36.32 | 880500 |
| 2022-01-24 | 37.62 | $35.84 | 1.5M |
| 2022-01-21 | 37.97 | $36.98 | 1.1M |
| 2022-01-20 | 38.13 | $37.68 | 630201 |
| 2022-01-19 | 38.17 | $37.94 | 553920 |
| 2022-01-18 | 38.15 | $38.05 | 570198 |
| 2022-01-14 | 38.11 | $38.61 | 496000 |
| 2022-01-13 | 37.94 | $38.82 | 489211 |
| 2022-01-12 | 37.69 | $38.88 | 591600 |
| 2022-01-11 | 37.39 | $38.55 | 695130 |
| 2022-01-10 | 37.10 | $38.02 | 628121 |
| 2022-01-07 | 36.89 | $37.76 | 532800 |
| 2022-01-06 | 36.69 | $37.45 | 573300 |
| 2022-01-05 | 36.52 | $37.31 | 593130 |
| 2022-01-04 | 36.36 | $37.32 | 521900 |
| 2022-01-03 | 36.17 | $37.15 | 425600 |
| 2021-12-31 | 35.99 | $36.48 | 587100 |
| 2021-12-30 | 35.92 | $36.51 | 298900 |
| 2021-12-29 | 35.83 | $36.47 | 276900 |
| 2021-12-28 | 35.74 | $36.28 | 222446 |
| 2021-12-27 | 35.68 | $36.16 | 379129 |
| 2021-12-23 | 35.64 | $36.28 | 625800 |
| 2021-12-22 | 35.57 | $35.88 | 619900 |
| 2021-12-21 | 35.57 | $35.33 | 618944 |
| 2021-12-20 | 35.70 | $34.99 | 933946 |
| 2021-12-17 | 35.92 | $35.43 | 737500 |
| 2021-12-16 | 36.09 | $35.98 | 823305 |
| 2021-12-15 | 36.17 | $36.11 | 569543 |
| 2021-12-14 | 36.24 | $36.27 | 501923 |
| 2021-12-13 | 36.29 | $36.26 | 711400 |
| 2021-12-10 | 36.36 | $36.84 | 265606 |
| 2021-12-09 | 36.31 | $36.67 | 435233 |
| 2021-12-08 | 36.30 | $36.74 | 568646 |
| 2021-12-07 | 36.27 | $36.36 | 784036 |
| 2021-12-06 | 36.32 | $35.93 | 585345 |
| 2021-12-03 | 36.48 | $36.31 | 782703 |
| 2021-12-02 | 36.58 | $36.73 | 747300 |
| 2021-12-01 | 36.62 | $36.02 | 830728 |
| 2021-11-30 | 36.81 | $35.94 | 827200 |
| 2021-11-29 | 37.05 | $35.77 | 493547 |
| 2021-11-26 | 37.37 | $35.88 | 630641 |
| 2021-11-24 | 37.73 | $37.10 | 366939 |
| 2021-11-23 | 37.88 | $37.40 | 427440 |
| 2021-11-22 | 37.99 | $36.78 | 677829 |
| 2021-11-19 | 38.25 | $37.53 | 767303 |
| 2021-11-18 | 38.40 | $37.75 | 372745 |
| 2021-11-17 | 38.53 | $38.10 | 617029 |
| 2021-11-16 | 38.59 | $38.28 | 661836 |
| 2021-11-15 | 38.64 | $38.67 | 281362 |
| 2021-11-12 | 38.60 | $38.81 | 387100 |
| 2021-11-11 | 38.53 | $38.54 | 331600 |
| 2021-11-10 | 38.50 | $38.41 | 448501 |
| 2021-11-09 | 38.49 | $38.68 | 364736 |
| 2021-11-08 | 38.43 | $39.02 | 538300 |
| 2021-11-05 | 38.28 | $38.41 | 575537 |
| 2021-11-04 | 38.23 | $38.14 | 606900 |
| 2021-11-03 | 38.23 | $38.07 | 548910 |
| 2021-11-02 | 38.25 | $37.96 | 818447 |
| 2021-11-01 | 38.29 | $37.88 | 878000 |
| 2021-10-29 | 38.35 | $37.47 | 964326 |
| 2021-10-28 | 38.51 | $37.71 | 835105 |
| 2021-10-27 | 38.64 | $38.20 | 563900 |
| 2021-10-26 | 38.69 | $38.42 | 569700 |
| 2021-10-25 | 38.70 | $37.97 | 746400 |
| 2021-10-22 | 38.80 | $38.07 | 626446 |
| 2021-10-21 | 38.89 | $38.45 | 554800 |
| 2021-10-20 | 38.91 | $38.66 | 512500 |
| 2021-10-19 | 38.89 | $38.90 | 628383 |
| 2021-10-18 | 38.81 | $39.26 | 551569 |
| 2021-10-15 | 38.64 | $39.15 | 556200 |
| 2021-10-14 | 38.46 | $38.96 | 557600 |
| 2021-10-13 | 38.29 | $38.51 | 408100 |
| 2021-10-12 | 38.18 | $38.08 | 490305 |
| 2021-10-11 | 38.14 | $37.95 | 414115 |
| 2021-10-08 | 38.12 | $38.02 | 354806 |
| 2021-10-07 | 38.08 | $37.96 | 237332 |
| 2021-10-06 | 38.04 | $37.89 | 445330 |
| 2021-10-05 | 38.00 | $38.17 | 572000 |
| 2021-10-04 | 37.90 | $37.72 | 533518 |
| 2021-10-01 | 37.88 | $37.86 | 386400 |
| 2021-09-30 | 37.82 | $37.40 | 676400 |
| 2021-09-29 | 37.84 | $37.54 | 408300 |
| 2021-09-28 | 37.83 | $37.33 | 353200 |
| 2021-09-27 | 37.86 | $37.77 | 449844 |
| 2021-09-24 | 37.80 | $37.67 | 357300 |
| 2021-09-23 | 37.75 | $37.93 | 543236 |
| 2021-09-22 | 37.63 | $37.53 | 610000 |
| 2021-09-21 | 37.57 | $37.18 | 580600 |
| 2021-09-20 | 37.57 | $36.88 | 474900 |
| 2021-09-17 | 37.62 | $37.37 | 1.2M |
| 2021-09-16 | 37.58 | $37.91 | 187100 |
| 2021-09-15 | 37.42 | $37.88 | 647936 |
| 2021-09-14 | 37.23 | $37.38 | 205242 |
| 2021-09-13 | 37.11 | $37.30 | 244548 |
| 2021-09-10 | 36.99 | $37.11 | 552100 |
| 2021-09-09 | 36.88 | $37.08 | 318537 |
| 2021-09-08 | 36.75 | $36.81 | 365800 |
| 2021-09-07 | 36.66 | $37.11 | 298200 |
| 2021-09-03 | 36.49 | $37.33 | 409400 |
| 2021-09-02 | 36.24 | $36.97 | 251001 |
| 2021-09-01 | 36.02 | $36.70 | 371900 |
| 2021-08-31 | 35.82 | $36.60 | 362036 |
| 2021-08-30 | 35.60 | $36.24 | 266100 |
| 2021-08-27 | 35.43 | $35.96 | 321400 |
| 2021-08-26 | 35.28 | $35.16 | 218721 |
| 2021-08-25 | 35.28 | $35.30 | 367945 |
| 2021-08-24 | 35.24 | $35.24 | 428220 |
| 2021-08-23 | 35.22 | $34.96 | 260832 |
| 2021-08-20 | 35.24 | $35.11 | 331400 |
| 2021-08-19 | 35.24 | $34.82 | 293400 |
| 2021-08-18 | 35.29 | $35.05 | 275800 |
| 2021-08-17 | 35.31 | $35.45 | 857000 |
| 2021-08-16 | 35.24 | $35.50 | 359449 |
| 2021-08-13 | 35.14 | $35.46 | 155300 |
| 2021-08-12 | 35.04 | $35.18 | 270446 |
| 2021-08-11 | 34.98 | $35.02 | 135326 |
| 2021-08-10 | 34.93 | $34.75 | 222500 |
| 2021-08-09 | 34.94 | $34.95 | 263200 |
| 2021-08-06 | 34.91 | $35.23 | 165000 |
| 2021-08-05 | 34.81 | $35.37 | 415700 |
| 2021-08-04 | 34.66 | $35.17 | 367800 |
| 2021-08-03 | 34.53 | $35.33 | 420843 |
| 2021-08-02 | 34.35 | $34.67 | 228100 |
| 2021-07-30 | 34.28 | $34.65 | 357904 |
| 2021-07-29 | 34.19 | $34.47 | 247301 |
| 2021-07-28 | 34.13 | $34.20 | 331702 |
| 2021-07-27 | 34.12 | $34.18 | 522100 |
| 2021-07-26 | 34.11 | $34.54 | 247300 |
| 2021-07-23 | 34.03 | $34.29 | 234629 |
| 2021-07-22 | 33.98 | $34.26 | 256965 |
| 2021-07-21 | 33.93 | $34.10 | 139800 |
| 2021-07-20 | 33.91 | $33.93 | 216507 |
| 2021-07-19 | 33.92 | $33.81 | 405136 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
42.37
2026-07-16
Close Price
$42.19
Vol: 272882
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.23
Average
40.00
Maximum
50.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.37 | $42.19 | 272882 |
| 2026-07-15 | 42.44 | $42.27 | 423125 |
| 2026-07-14 | 42.51 | $42.30 | 447716 |
| 2026-07-13 | 42.58 | $42.33 | 457646 |
| 2026-07-10 | 42.66 | $42.62 | 187596 |
| 2026-07-09 | 42.66 | $42.33 | 240209 |
| 2026-07-08 | 42.75 | $42.12 | 368400 |
| 2026-07-07 | 42.93 | $42.60 | 725300 |
| 2026-07-06 | 42.99 | $43.06 | 283628 |
| 2026-07-02 | 42.92 | $42.92 | 222128 |
| 2026-07-01 | 42.87 | $42.50 | 395700 |
| 2026-06-30 | 42.94 | $42.78 | 291400 |
| 2026-06-29 | 42.94 | $42.63 | 439385 |
| 2026-06-26 | 42.98 | $42.91 | 169913 |
| 2026-06-25 | 42.93 | $42.83 | 199700 |
| 2026-06-24 | 42.89 | $43.12 | 259836 |
| 2026-06-23 | 42.75 | $42.66 | 818033 |
| 2026-06-22 | 42.73 | $43.44 | 487949 |
| 2026-06-18 | 42.44 | $43.02 | 413244 |
| 2026-06-17 | 42.23 | $42.58 | 522406 |
| 2026-06-16 | 42.11 | $42.87 | 335837 |
| 2026-06-15 | 41.87 | $42.77 | 473567 |
| 2026-06-12 | 41.61 | $42.07 | 454203 |
| 2026-06-11 | 41.52 | $41.80 | 698655 |
| 2026-06-10 | 41.51 | $41.30 | 544316 |
| 2026-06-09 | 41.65 | $41.66 | 701700 |
| 2026-06-08 | 41.72 | $41.45 | 385012 |
| 2026-06-05 | 41.87 | $41.52 | 1.2M |
| 2026-06-04 | 42.05 | $42.21 | 478208 |
| 2026-06-03 | 42.04 | $41.65 | 730499 |
| 2026-06-02 | 42.21 | $42.24 | 378960 |
| 2026-06-01 | 42.24 | $42.22 | 509930 |
| 2026-05-29 | 42.28 | $42.56 | 578857 |
| 2026-05-28 | 42.22 | $42.66 | 743823 |
| 2026-05-27 | 42.13 | $42.52 | 665800 |
| 2026-05-26 | 42.06 | $42.53 | 600437 |
| 2026-05-22 | 41.98 | $42.37 | 514921 |
| 2026-05-21 | 41.94 | $42.09 | 607000 |
| 2026-05-20 | 41.98 | $42.05 | 862116 |
| 2026-05-19 | 42.06 | $41.40 | 769248 |
| 2026-05-18 | 42.35 | $41.82 | 711341 |
| 2026-05-15 | 42.59 | $42.09 | 575120 |
| 2026-05-14 | 42.79 | $42.49 | 542532 |
| 2026-05-13 | 42.92 | $42.21 | 505900 |
| 2026-05-12 | 43.16 | $41.82 | 1.0M |
| 2026-05-11 | 43.57 | $42.55 | 661300 |
| 2026-05-08 | 43.84 | $43.70 | 639920 |
| 2026-05-07 | 43.80 | $43.71 | 569629 |
| 2026-05-06 | 43.74 | $43.88 | 754800 |
| 2026-05-05 | 43.61 | $43.24 | 310430 |
| 2026-05-04 | 43.65 | $42.81 | 496776 |
| 2026-05-01 | 43.82 | $43.30 | 245732 |
| 2026-04-30 | 43.87 | $43.52 | 490345 |
| 2026-04-29 | 43.85 | $43.13 | 560600 |
| 2026-04-28 | 43.94 | $43.26 | 433746 |
| 2026-04-27 | 44.01 | $43.30 | 355005 |
| 2026-04-24 | 44.06 | $43.40 | 396200 |
| 2026-04-23 | 44.08 | $43.25 | 973128 |
| 2026-04-22 | 44.14 | $43.71 | 332900 |
| 2026-04-21 | 44.05 | $43.47 | 747700 |
| 2026-04-20 | 44.01 | $44.19 | 880800 |
| 2026-04-17 | 43.72 | $44.84 | 941133 |
| 2026-04-16 | 43.15 | $43.67 | 745300 |
| 2026-04-15 | 42.81 | $43.48 | 773044 |
| 2026-04-14 | 42.45 | $43.34 | 825500 |
| 2026-04-13 | 42.06 | $42.99 | 776901 |
| 2026-04-10 | 41.69 | $42.93 | 553623 |
| 2026-04-09 | 41.25 | $42.69 | 1.6M |
| 2026-04-08 | 40.80 | $42.73 | 1.3M |
| 2026-04-07 | 40.25 | $41.25 | 782400 |
| 2026-04-06 | 40.06 | $41.15 | 471700 |
| 2026-04-02 | 39.88 | $40.78 | 873975 |
| 2026-04-01 | 39.78 | $40.77 | 1.2M |
| 2026-03-31 | 39.69 | $40.80 | 1.6M |
| 2026-03-30 | 39.59 | $39.59 | 1.1M |
| 2026-03-27 | 39.88 | $39.81 | 1.0M |
| 2026-03-26 | 40.17 | $40.33 | 955500 |
| 2026-03-25 | 40.39 | $41.01 | 919300 |
| 2026-03-24 | 40.46 | $40.25 | 794093 |
| 2026-03-23 | 40.81 | $41.52 | 1.4M |
| 2026-03-20 | 40.85 | $40.44 | 1.2M |
| 2026-03-19 | 41.27 | $41.28 | 1.0M |
| 2026-03-18 | 41.53 | $41.20 | 5.6M |
| 2026-03-17 | 41.89 | $42.03 | 2.5M |
| 2026-03-16 | 42.08 | $42.11 | 794600 |
| 2026-03-13 | 42.31 | $41.84 | 1.4M |
| 2026-03-12 | 42.69 | $42.31 | 1.9M |
| 2026-03-11 | 43.03 | $42.82 | 830500 |
| 2026-03-10 | 43.28 | $43.17 | 888524 |
| 2026-03-09 | 43.50 | $43.19 | 1.3M |
| 2026-03-06 | 43.76 | $43.28 | 1.1M |
| 2026-03-05 | 44.07 | $43.52 | 925943 |
| 2026-03-04 | 44.38 | $43.57 | 1.1M |
| 2026-03-03 | 44.74 | $43.43 | 2.0M |
| 2026-03-02 | 45.24 | $44.22 | 864274 |
| 2026-02-27 | 45.60 | $45.34 | 555978 |
| 2026-02-26 | 45.67 | $45.48 | 490914 |
| 2026-02-25 | 45.73 | $45.58 | 608801 |
| 2026-02-24 | 45.76 | $45.54 | 670034 |
| 2026-02-23 | 45.80 | $45.33 | 618100 |
| 2026-02-20 | 45.93 | $46.21 | 1.1M |
| 2026-02-19 | 45.79 | $45.05 | 787652 |
| 2026-02-18 | 46.00 | $45.85 | 490057 |
| 2026-02-17 | 45.99 | $45.79 | 720100 |
| 2026-02-13 | 46.00 | $45.50 | 659200 |
| 2026-02-12 | 46.09 | $45.77 | 588540 |
| 2026-02-11 | 46.12 | $46.25 | 561600 |
| 2026-02-10 | 45.99 | $46.50 | 1.2M |
| 2026-02-09 | 45.75 | $46.18 | 413744 |
| 2026-02-06 | 45.56 | $46.02 | 625341 |
| 2026-02-05 | 45.38 | $45.68 | 690328 |
| 2026-02-04 | 45.27 | $46.12 | 1.1M |
| 2026-02-03 | 44.99 | $45.83 | 1.2M |
| 2026-02-02 | 44.74 | $46.14 | 3.1M |
| 2026-01-30 | 44.34 | $44.78 | 678100 |
| 2026-01-29 | 44.30 | $44.80 | 827643 |
| 2026-01-28 | 44.25 | $44.48 | 917733 |
| 2026-01-27 | 44.29 | $44.55 | 569633 |
| 2026-01-26 | 44.33 | $44.19 | 708616 |
| 2026-01-23 | 44.51 | $43.99 | 760255 |
| 2026-01-22 | 44.79 | $44.43 | 604942 |
| 2026-01-21 | 45.00 | $44.17 | 885100 |
| 2026-01-20 | 45.35 | $44.38 | 1.3M |
| 2026-01-16 | 45.71 | $45.37 | 904401 |
| 2026-01-15 | 45.84 | $45.71 | 434100 |
| 2026-01-14 | 45.88 | $45.80 | 532200 |
| 2026-01-13 | 45.91 | $45.43 | 1.8M |
| 2026-01-12 | 46.06 | $45.71 | 495739 |
| 2026-01-09 | 46.16 | $45.50 | 577721 |
| 2026-01-08 | 46.34 | $45.89 | 730652 |
| 2026-01-07 | 46.43 | $46.43 | 846680 |
| 2026-01-06 | 46.36 | $46.35 | 507377 |
| 2026-01-05 | 46.31 | $46.58 | 482063 |
| 2026-01-02 | 46.16 | $46.82 | 579006 |
| 2025-12-31 | 45.91 | $46.29 | 487615 |
| 2025-12-30 | 45.77 | $45.82 | 307049 |
| 2025-12-29 | 45.74 | $45.64 | 384900 |
| 2025-12-26 | 45.76 | $45.92 | 282700 |
| 2025-12-24 | 45.70 | $45.96 | 219800 |
| 2025-12-23 | 45.62 | $46.40 | 1.0M |
| 2025-12-22 | 45.37 | $46.14 | 450500 |
| 2025-12-19 | 45.16 | $46.04 | 848643 |
| 2025-12-18 | 44.94 | $45.30 | 354501 |
| 2025-12-17 | 44.91 | $45.04 | 554410 |
| 2025-12-16 | 44.96 | $44.92 | 641168 |
| 2025-12-15 | 45.07 | $45.14 | 612300 |
| 2025-12-12 | 45.14 | $45.02 | 469735 |
| 2025-12-11 | 45.26 | $45.44 | 672250 |
| 2025-12-10 | 45.29 | $45.29 | 430466 |
| 2025-12-09 | 45.37 | $45.22 | 599888 |
| 2025-12-08 | 45.50 | $44.95 | 817541 |
| 2025-12-05 | 45.75 | $45.77 | 833325 |
| 2025-12-04 | 45.79 | $45.68 | 492547 |
| 2025-12-03 | 45.87 | $45.33 | 682900 |
| 2025-12-02 | 46.09 | $45.70 | 584500 |
| 2025-12-01 | 46.24 | $46.08 | 412060 |
| 2025-11-28 | 46.29 | $46.45 | 315636 |
| 2025-11-26 | 46.25 | $46.42 | 1.3M |
| 2025-11-25 | 46.20 | $46.04 | 815000 |
| 2025-11-24 | 46.26 | $45.91 | 817560 |
| 2025-11-21 | 46.37 | $45.91 | 992800 |
| 2025-11-20 | 46.51 | $46.43 | 952652 |
| 2025-11-19 | 46.51 | $46.61 | 463820 |
| 2025-11-18 | 46.45 | $46.39 | 379047 |
| 2025-11-17 | 46.44 | $46.46 | 586300 |
| 2025-11-14 | 46.41 | $46.47 | 563800 |
| 2025-11-13 | 46.36 | $46.08 | 627641 |
| 2025-11-12 | 46.42 | $46.47 | 444100 |
| 2025-11-11 | 46.37 | $46.67 | 589932 |
| 2025-11-10 | 46.25 | $46.10 | 595716 |
| 2025-11-07 | 46.27 | $45.79 | 533448 |
| 2025-11-06 | 46.39 | $45.60 | 846534 |
| 2025-11-05 | 46.59 | $46.31 | 584902 |
| 2025-11-04 | 46.61 | $46.02 | 982400 |
| 2025-11-03 | 46.72 | $46.38 | 354157 |
| 2025-10-31 | 46.73 | $46.19 | 503502 |
| 2025-10-30 | 46.79 | $46.35 | 1.5M |
| 2025-10-29 | 46.81 | $46.56 | 615755 |
| 2025-10-28 | 46.75 | $46.47 | 785148 |
| 2025-10-27 | 46.70 | $46.66 | 555436 |
| 2025-10-24 | 46.57 | $46.35 | 765329 |
| 2025-10-23 | 46.50 | $46.56 | 987149 |
| 2025-10-22 | 46.34 | $46.96 | 1.1M |
| 2025-10-21 | 46.01 | $46.22 | 364700 |
| 2025-10-20 | 45.83 | $46.48 | 590635 |
| 2025-10-17 | 45.52 | $46.13 | 888429 |
| 2025-10-16 | 45.25 | $45.80 | 1.0M |
| 2025-10-15 | 45.03 | $45.66 | 1.1M |
| 2025-10-14 | 44.80 | $44.84 | 578514 |
| 2025-10-13 | 44.77 | $45.04 | 531632 |
| 2025-10-10 | 44.68 | $44.83 | 1.2M |
| 2025-10-09 | 44.63 | $44.80 | 331187 |
| 2025-10-08 | 44.59 | $44.64 | 507287 |
| 2025-10-07 | 44.59 | $44.85 | 390600 |
| 2025-10-06 | 44.52 | $44.70 | 615951 |
| 2025-10-03 | 44.48 | $44.57 | 828100 |
| 2025-10-02 | 44.48 | $44.37 | 1.0M |
| 2025-10-01 | 44.55 | $44.46 | 902900 |
| 2025-09-30 | 44.61 | $44.20 | 797714 |
| 2025-09-29 | 44.76 | $44.19 | 669700 |
| 2025-09-26 | 44.95 | $44.29 | 909414 |
| 2025-09-25 | 45.16 | $44.55 | 348434 |
| 2025-09-24 | 45.32 | $44.70 | 571782 |
| 2025-09-23 | 45.46 | $44.95 | 570733 |
| 2025-09-22 | 45.56 | $45.36 | 591122 |
| 2025-09-19 | 45.54 | $45.70 | 502134 |
| 2025-09-18 | 45.40 | $45.50 | 782192 |
| 2025-09-17 | 45.30 | $45.79 | 776300 |
| 2025-09-16 | 45.07 | $45.59 | 465948 |
| 2025-09-15 | 44.86 | $45.20 | 294000 |
| 2025-09-12 | 44.73 | $44.91 | 312427 |
| 2025-09-11 | 44.65 | $45.04 | 923295 |
| 2025-09-10 | 44.53 | $44.97 | 625647 |
| 2025-09-09 | 44.39 | $44.49 | 626251 |
| 2025-09-08 | 44.39 | $44.75 | 701000 |
| 2025-09-05 | 44.30 | $44.38 | 2.0M |
| 2025-09-04 | 44.32 | $44.47 | 697300 |
| 2025-09-03 | 44.31 | $44.54 | 736972 |
| 2025-09-02 | 44.29 | $44.22 | 604000 |
| 2025-08-29 | 44.37 | $43.79 | 728553 |
| 2025-08-28 | 44.60 | $44.34 | 793942 |
| 2025-08-27 | 44.72 | $44.45 | 486100 |
| 2025-08-26 | 44.83 | $44.43 | 1.1M |
| 2025-08-25 | 44.97 | $45.04 | 468806 |
| 2025-08-22 | 44.96 | $45.39 | 545700 |
| 2025-08-21 | 44.83 | $45.35 | 632830 |
| 2025-08-20 | 44.69 | $45.52 | 343207 |
| 2025-08-19 | 44.47 | $45.34 | 579906 |
| 2025-08-18 | 44.27 | $45.19 | 743000 |
| 2025-08-15 | 44.07 | $44.63 | 557300 |
| 2025-08-14 | 44.03 | $44.37 | 878121 |
| 2025-08-13 | 44.06 | $44.73 | 825815 |
| 2025-08-12 | 44.00 | $44.57 | 635274 |
| 2025-08-11 | 43.99 | $44.32 | 707800 |
| 2025-08-08 | 44.08 | $44.26 | 852581 |
| 2025-08-07 | 44.21 | $44.57 | 970437 |
| 2025-08-06 | 44.28 | $44.30 | 947532 |
| 2025-08-05 | 44.48 | $44.46 | 690521 |
| 2025-08-04 | 44.67 | $44.51 | 1.4M |
| 2025-08-01 | 44.91 | $44.76 | 799803 |
| 2025-07-31 | 45.13 | $44.75 | 830300 |
| 2025-07-30 | 45.41 | $44.80 | 1.2M |
| 2025-07-29 | 45.75 | $45.49 | 981727 |
| 2025-07-28 | 45.95 | $45.29 | 1.2M |
| 2025-07-25 | 46.26 | $45.83 | 907000 |
| 2025-07-24 | 46.47 | $46.06 | 984811 |
| 2025-07-23 | 46.66 | $46.65 | 602815 |
| 2025-07-22 | 46.71 | $46.54 | 1.2M |
| 2025-07-21 | 46.80 | $46.67 | 789508 |
| 2025-07-18 | 46.87 | $46.52 | 1.0M |
| 2025-07-17 | 47.01 | $46.89 | 883528 |
| 2025-07-16 | 47.06 | $47.10 | 1.5M |
| 2025-07-15 | 47.05 | $46.70 | 2.4M |
| 2025-07-14 | 47.17 | $46.83 | 1.3M |
| 2025-07-11 | 47.27 | $46.74 | 665490 |
| 2025-07-10 | 47.41 | $47.02 | 508621 |
| 2025-07-09 | 47.49 | $47.38 | 434924 |
| 2025-07-08 | 47.48 | $47.46 | 1.2M |
| 2025-07-07 | 47.43 | $47.19 | 526980 |
| 2025-07-03 | 47.44 | $47.63 | 357119 |
| 2025-07-02 | 47.32 | $47.45 | 866070 |
| 2025-07-01 | 47.22 | $47.63 | 459728 |
| 2025-06-30 | 47.04 | $47.47 | 615973 |
| 2025-06-27 | 46.86 | $47.52 | 496630 |
| 2025-06-26 | 46.62 | $47.32 | 533336 |
| 2025-06-25 | 46.40 | $46.78 | 544700 |
| 2025-06-24 | 46.30 | $46.60 | 689629 |
| 2025-06-23 | 46.23 | $46.19 | 770900 |
| 2025-06-20 | 46.27 | $45.88 | 964231 |
| 2025-06-18 | 46.43 | $45.88 | 720257 |
| 2025-06-17 | 46.62 | $45.95 | 793025 |
| 2025-06-16 | 46.82 | $46.56 | 1.1M |
| 2025-06-13 | 46.87 | $46.27 | 971726 |
| 2025-06-12 | 47.01 | $46.90 | 592256 |
| 2025-06-11 | 46.99 | $47.31 | 844858 |
| 2025-06-10 | 46.82 | $47.19 | 1.3M |
| 2025-06-09 | 46.64 | $47.02 | 694179 |
| 2025-06-06 | 46.48 | $46.69 | 477200 |
| 2025-06-05 | 46.38 | $46.14 | 654918 |
| 2025-06-04 | 46.43 | $46.01 | 616600 |
| 2025-06-03 | 46.52 | $46.05 | 516228 |
| 2025-06-02 | 46.62 | $46.54 | 758227 |
| 2025-05-30 | 46.58 | $46.26 | 823629 |
| 2025-05-29 | 46.60 | $46.53 | 1.3M |
| 2025-05-28 | 46.54 | $46.28 | 1.2M |
| 2025-05-27 | 46.54 | $46.45 | 745900 |
| 2025-05-23 | 46.47 | $46.40 | 1.1M |
| 2025-05-22 | 46.40 | $45.80 | 1.1M |
| 2025-05-21 | 46.49 | $46.02 | 1.1M |
| 2025-05-20 | 46.52 | $46.19 | 523635 |
| 2025-05-19 | 46.49 | $46.75 | 1.1M |
| 2025-05-16 | 46.27 | $46.51 | 810500 |
| 2025-05-15 | 46.06 | $46.60 | 1.1M |
| 2025-05-14 | 45.77 | $46.02 | 1.1M |
| 2025-05-13 | 45.59 | $45.90 | 1.3M |
| 2025-05-12 | 45.39 | $45.94 | 836341 |
| 2025-05-09 | 45.14 | $44.26 | 1.6M |
| 2025-05-08 | 45.36 | $43.57 | 3.4M |
| 2025-05-07 | 45.83 | $44.97 | 988965 |
| 2025-05-06 | 45.95 | $45.39 | 529700 |
| 2025-05-05 | 45.95 | $45.94 | 476275 |
| 2025-05-02 | 45.77 | $45.68 | 449600 |
| 2025-05-01 | 45.61 | $45.30 | 376600 |
| 2025-04-30 | 45.52 | $45.32 | 945113 |
| 2025-04-29 | 45.39 | $45.34 | 1.0M |
| 2025-04-28 | 45.21 | $45.22 | 826031 |
| 2025-04-25 | 45.02 | $44.83 | 975231 |
| 2025-04-24 | 44.90 | $45.56 | 559745 |
| 2025-04-23 | 44.51 | $44.94 | 1.1M |
| 2025-04-22 | 44.21 | $45.26 | 1.6M |
| 2025-04-21 | 43.75 | $44.91 | 4.1M |
| 2025-04-17 | 43.28 | $44.04 | 1.4M |
| 2025-04-16 | 42.98 | $43.07 | 1.6M |
| 2025-04-15 | 42.92 | $43.09 | 1.6M |
| 2025-04-14 | 42.85 | $43.10 | 971400 |
| 2025-04-11 | 42.75 | $42.73 | 2.0M |
| 2025-04-10 | 42.74 | $42.52 | 2.1M |
| 2025-04-09 | 42.80 | $43.08 | 2.5M |
| 2025-04-08 | 42.69 | $41.30 | 1.6M |
| 2025-04-07 | 43.12 | $41.44 | 1.8M |
| 2025-04-04 | 43.60 | $41.47 | 2.8M |
| 2025-04-03 | 44.16 | $43.50 | 1.2M |
| 2025-04-02 | 44.19 | $43.91 | 791383 |
| 2025-04-01 | 44.09 | $43.50 | 737500 |
| 2025-03-31 | 44.08 | $43.71 | 726149 |
| 2025-03-28 | 43.99 | $43.48 | 642760 |
| 2025-03-27 | 43.94 | $43.95 | 593820 |
| 2025-03-26 | 43.71 | $43.63 | 809820 |
| 2025-03-25 | 43.53 | $44.21 | 1.1M |
| 2025-03-24 | 43.11 | $44.23 | 1.0M |
| 2025-03-21 | 42.59 | $43.60 | 865812 |
| 2025-03-20 | 42.14 | $42.93 | 628800 |
| 2025-03-19 | 41.81 | $42.85 | 871206 |
| 2025-03-18 | 41.43 | $42.20 | 2.1M |
| 2025-03-17 | 41.17 | $41.83 | 1.1M |
| 2025-03-14 | 40.98 | $41.43 | 504729 |
| 2025-03-13 | 40.88 | $41.08 | 645491 |
| 2025-03-12 | 40.87 | $41.19 | 920131 |
| 2025-03-11 | 40.84 | $41.24 | 877216 |
| 2025-03-10 | 40.79 | $40.99 | 1.4M |
| 2025-03-07 | 40.81 | $41.67 | 928619 |
| 2025-03-06 | 40.64 | $41.39 | 765656 |
| 2025-03-05 | 40.53 | $41.30 | 1.1M |
| 2025-03-04 | 40.44 | $40.21 | 1.3M |
| 2025-03-03 | 40.68 | $40.08 | 1.1M |
| 2025-02-28 | 41.04 | $40.55 | 958676 |
| 2025-02-27 | 41.33 | $40.88 | 1.1M |
| 2025-02-26 | 41.60 | $41.51 | 972911 |
| 2025-02-25 | 41.74 | $41.62 | 866700 |
| 2025-02-24 | 41.88 | $41.77 | 763917 |
| 2025-02-21 | 42.02 | $41.88 | 1.8M |
| 2025-02-20 | 42.16 | $42.52 | 688500 |
| 2025-02-19 | 42.13 | $42.10 | 580400 |
| 2025-02-18 | 42.25 | $41.93 | 931000 |
| 2025-02-14 | 42.45 | $41.98 | 697761 |
| 2025-02-13 | 42.69 | $42.79 | 971500 |
| 2025-02-12 | 42.74 | $42.34 | 1.4M |
| 2025-02-11 | 42.94 | $42.73 | 935189 |
| 2025-02-10 | 43.08 | $43.13 | 882337 |
| 2025-02-07 | 43.12 | $43.08 | 847800 |
| 2025-02-06 | 43.20 | $43.42 | 809800 |
| 2025-02-05 | 43.19 | $43.74 | 860500 |
| 2025-02-04 | 43.09 | $43.79 | 1.0M |
| 2025-02-03 | 42.95 | $43.27 | 1.1M |
| 2025-01-31 | 42.97 | $43.61 | 1.1M |
| 2025-01-30 | 42.89 | $43.57 | 983526 |
| 2025-01-29 | 42.82 | $43.14 | 943909 |
| 2025-01-28 | 42.88 | $42.73 | 1.1M |
| 2025-01-27 | 43.11 | $42.98 | 904153 |
| 2025-01-24 | 43.31 | $43.55 | 749414 |
| 2025-01-23 | 43.40 | $43.95 | 634611 |
| 2025-01-22 | 43.39 | $43.55 | 1.3M |
| 2025-01-21 | 43.51 | $43.85 | 1.2M |
| 2025-01-17 | 43.59 | $44.03 | 673208 |
| 2025-01-16 | 43.64 | $43.91 | 1.1M |
| 2025-01-15 | 43.75 | $43.97 | 765136 |
| 2025-01-14 | 43.89 | $43.71 | 841200 |
| 2025-01-13 | 44.15 | $43.28 | 956300 |
| 2025-01-10 | 44.62 | $43.89 | 2.6M |
| 2025-01-08 | 45.01 | $45.01 | 794600 |
| 2025-01-07 | 45.14 | $45.08 | 1.1M |
| 2025-01-06 | 45.29 | $45.06 | 1.1M |
| 2025-01-03 | 45.49 | $45.84 | 613636 |
| 2025-01-02 | 45.49 | $45.81 | 1.3M |
| 2024-12-31 | 45.52 | $45.27 | 686523 |
| 2024-12-30 | 45.72 | $45.09 | 1.4M |
| 2024-12-27 | 46.04 | $45.64 | 774900 |
| 2024-12-26 | 46.26 | $45.82 | 685720 |
| 2024-12-24 | 46.48 | $46.02 | 277100 |
| 2024-12-23 | 46.69 | $45.99 | 630424 |
| 2024-12-20 | 46.96 | $46.12 | 1.0M |
| 2024-12-19 | 47.24 | $46.38 | 2.0M |
| 2024-12-18 | 47.51 | $46.23 | 2.7M |
| 2024-12-17 | 47.88 | $47.20 | 956531 |
| 2024-12-16 | 48.02 | $47.70 | 833800 |
| 2024-12-13 | 48.02 | $47.70 | 3.0M |
| 2024-12-12 | 48.02 | $47.58 | 1.7M |
| 2024-12-11 | 48.05 | $48.01 | 1.1M |
| 2024-12-10 | 47.95 | $47.87 | 937600 |
| 2024-12-09 | 47.86 | $47.94 | 917139 |
| 2024-12-06 | 47.72 | $47.99 | 492700 |
| 2024-12-05 | 47.53 | $48.05 | 982919 |
| 2024-12-04 | 47.28 | $47.66 | 463200 |
| 2024-12-03 | 47.09 | $47.58 | 1.1M |
| 2024-12-02 | 46.89 | $47.26 | 851800 |
| 2024-11-29 | 46.74 | $47.38 | 429900 |
| 2024-11-27 | 46.53 | $47.33 | 907700 |
| 2024-11-26 | 46.29 | $47.14 | 894736 |
| 2024-11-25 | 46.06 | $47.29 | 1.4M |
| 2024-11-22 | 45.75 | $46.61 | 969831 |
| 2024-11-21 | 45.58 | $45.78 | 1.1M |
| 2024-11-20 | 45.66 | $46.16 | 1.2M |
| 2024-11-19 | 45.65 | $46.06 | 3.3M |
| 2024-11-18 | 45.67 | $45.74 | 1.2M |
| 2024-11-15 | 45.82 | $45.51 | 1.7M |
| 2024-11-14 | 46.09 | $45.80 | 1.9M |
| 2024-11-13 | 46.33 | $45.76 | 1.4M |
| 2024-11-12 | 46.65 | $46.36 | 1.2M |
| 2024-11-11 | 46.87 | $46.97 | 1.4M |
| 2024-11-08 | 46.94 | $46.96 | 1.2M |
| 2024-11-07 | 47.04 | $47.61 | 2.1M |
| 2024-11-06 | 46.97 | $47.82 | 1.7M |
| 2024-11-05 | 46.83 | $47.34 | 596832 |
| 2024-11-04 | 46.81 | $46.82 | 799217 |
| 2024-11-01 | 46.98 | $47.38 | 518513 |
| 2024-10-31 | 47.01 | $47.36 | 1.1M |
| 2024-10-30 | 47.07 | $47.33 | 605900 |
| 2024-10-29 | 47.16 | $47.47 | 2.4M |
| 2024-10-28 | 47.24 | $47.28 | 967100 |
| 2024-10-25 | 47.42 | $46.82 | 1.3M |
| 2024-10-24 | 47.79 | $47.57 | 529886 |
| 2024-10-23 | 48.01 | $47.54 | 4.9M |
| 2024-10-22 | 48.30 | $47.69 | 2.1M |
| 2024-10-21 | 48.61 | $48.45 | 618600 |
| 2024-10-18 | 48.76 | $48.71 | 1.3M |
| 2024-10-17 | 48.87 | $48.57 | 645929 |
| 2024-10-16 | 49.05 | $49.15 | 346111 |
| 2024-10-15 | 49.09 | $49.09 | 493600 |
| 2024-10-14 | 49.16 | $49.34 | 395033 |
| 2024-10-11 | 49.17 | $49.27 | 777200 |
| 2024-10-10 | 49.21 | $49.07 | 599705 |
| 2024-10-09 | 49.32 | $49.25 | 404604 |
| 2024-10-08 | 49.41 | $49.03 | 644017 |
| 2024-10-07 | 49.59 | $48.15 | 930990 |
| 2024-10-04 | 50.08 | $49.38 | 432329 |
| 2024-10-03 | 50.30 | $49.59 | 508600 |
| 2024-10-02 | 50.49 | $49.89 | 769300 |
| 2024-10-01 | 50.62 | $50.07 | 718419 |
| 2024-09-30 | 50.72 | $50.46 | 650036 |
| 2024-09-27 | 50.70 | $50.82 | 452335 |
| 2024-09-26 | 50.57 | $50.77 | 797500 |
| 2024-09-25 | 50.41 | $50.67 | 786832 |
| 2024-09-24 | 50.24 | $50.58 | 2.0M |
| 2024-09-23 | 50.06 | $50.62 | 489094 |
| 2024-09-20 | 49.83 | $50.18 | 617597 |
| 2024-09-19 | 49.67 | $49.69 | 1.0M |
| 2024-09-18 | 49.64 | $49.44 | 1.6M |
| 2024-09-17 | 49.67 | $49.87 | 450171 |
| 2024-09-16 | 49.57 | $50.00 | 375100 |
| 2024-09-13 | 49.41 | $49.74 | 525600 |
| 2024-09-12 | 49.30 | $49.52 | 818308 |
| 2024-09-11 | 49.22 | $49.01 | 852800 |
| 2024-09-10 | 49.29 | $49.20 | 606211 |
| 2024-09-09 | 49.32 | $48.90 | 535901 |
| 2024-09-06 | 49.44 | $48.64 | 920925 |
| 2024-09-05 | 49.67 | $49.38 | 714100 |
| 2024-09-04 | 49.71 | $49.66 | 669712 |
| 2024-09-03 | 49.67 | $49.55 | 1.2M |
| 2024-08-30 | 49.65 | $49.97 | 989000 |
| 2024-08-29 | 49.49 | $49.53 | 699400 |
| 2024-08-28 | 49.43 | $49.58 | 817240 |
| 2024-08-27 | 49.33 | $49.65 | 613063 |
| 2024-08-26 | 49.19 | $49.64 | 428878 |
| 2024-08-23 | 49.01 | $49.52 | 1.2M |
| 2024-08-22 | 48.84 | $49.22 | 3.9M |
| 2024-08-21 | 48.72 | $49.49 | 886660 |
| 2024-08-20 | 48.49 | $49.12 | 2.2M |
| 2024-08-19 | 48.33 | $49.06 | 1.1M |
| 2024-08-16 | 48.15 | $48.82 | 446974 |
| 2024-08-15 | 48.02 | $48.43 | 590903 |
| 2024-08-14 | 47.98 | $47.90 | 830521 |
| 2024-08-13 | 48.12 | $48.25 | 546230 |
| 2024-08-12 | 48.17 | $48.46 | 469133 |
| 2024-08-09 | 48.18 | $48.45 | 888163 |
| 2024-08-08 | 48.20 | $48.36 | 666500 |
| 2024-08-07 | 48.25 | $47.90 | 1.1M |
| 2024-08-06 | 48.47 | $47.63 | 1.1M |
| 2024-08-05 | 48.82 | $47.41 | 2.0M |
| 2024-08-02 | 49.32 | $48.87 | 2.1M |
| 2024-08-01 | 49.46 | $49.45 | 1.2M |
| 2024-07-31 | 49.45 | $49.99 | 763300 |
| 2024-07-30 | 49.27 | $49.53 | 829150 |
| 2024-07-29 | 49.18 | $49.38 | 581562 |
| 2024-07-26 | 49.13 | $49.29 | 3.9M |
| 2024-07-25 | 49.08 | $48.54 | 913354 |
| 2024-07-24 | 49.26 | $48.39 | 1.2M |
| 2024-07-23 | 49.53 | $48.43 | 2.6M |
| 2024-07-22 | 49.83 | $49.24 | 848510 |
| 2024-07-19 | 49.93 | $48.75 | 1.2M |
| 2024-07-18 | 50.20 | $49.73 | 1.1M |
| 2024-07-17 | 50.21 | $49.94 | 1.1M |
| 2024-07-16 | 50.14 | $50.19 | 1.2M |
| 2024-07-15 | 49.96 | $49.93 | 1.2M |
| 2024-07-12 | 49.81 | $49.77 | 979179 |
| 2024-07-11 | 49.66 | $49.63 | 1.1M |
| 2024-07-10 | 49.51 | $49.26 | 1.0M |
| 2024-07-09 | 49.44 | $49.46 | 1.4M |
| 2024-07-08 | 49.27 | $49.26 | 1.3M |
| 2024-07-05 | 49.11 | $49.35 | 978200 |
| 2024-07-03 | 48.88 | $49.09 | 728100 |
| 2024-07-02 | 48.66 | $48.79 | 830200 |
| 2024-07-01 | 48.48 | $48.60 | 1.5M |
| 2024-06-28 | 48.31 | $48.28 | 1.2M |
| 2024-06-27 | 48.20 | $48.24 | 2.8M |
| 2024-06-26 | 48.06 | $47.78 | 519600 |
| 2024-06-25 | 48.03 | $47.77 | 666161 |
| 2024-06-24 | 47.98 | $47.84 | 737737 |
| 2024-06-21 | 47.89 | $47.52 | 704821 |
| 2024-06-20 | 47.86 | $47.72 | 910628 |
| 2024-06-18 | 47.76 | $48.06 | 1.1M |
| 2024-06-17 | 47.52 | $47.87 | 1.6M |
| 2024-06-14 | 47.27 | $47.81 | 2.3M |
| 2024-06-13 | 46.98 | $47.30 | 1.2M |
| 2024-06-12 | 46.77 | $47.37 | 1.1M |
| 2024-06-11 | 46.49 | $46.85 | 1.0M |
| 2024-06-10 | 46.31 | $46.63 | 1.2M |
| 2024-06-07 | 46.15 | $46.47 | 1.5M |
| 2024-06-06 | 46.01 | $45.89 | 1.5M |
| 2024-06-05 | 46.01 | $45.55 | 3.5M |
| 2024-06-04 | 46.12 | $44.14 | 4.9M |
| 2024-06-03 | 46.69 | $47.70 | 2.0M |
| 2024-05-31 | 46.25 | $45.89 | 1.2M |
| 2024-05-30 | 46.28 | $45.81 | 804309 |
| 2024-05-29 | 46.33 | $45.99 | 787400 |
| 2024-05-28 | 46.33 | $46.16 | 935957 |
| 2024-05-24 | 46.26 | $46.76 | 916498 |
| 2024-05-23 | 45.98 | $46.48 | 931909 |
| 2024-05-22 | 45.72 | $46.17 | 677736 |
| 2024-05-21 | 45.50 | $46.11 | 703903 |
| 2024-05-20 | 45.24 | $45.83 | 588100 |
| 2024-05-17 | 45.01 | $45.65 | 586110 |
| 2024-05-16 | 44.79 | $45.12 | 495115 |
| 2024-05-15 | 44.68 | $45.03 | 799227 |
| 2024-05-14 | 44.57 | $44.79 | 657700 |
| 2024-05-13 | 44.52 | $44.18 | 451632 |
| 2024-05-10 | 44.65 | $43.90 | 850200 |
| 2024-05-09 | 44.90 | $44.07 | 799600 |
| 2024-05-08 | 45.14 | $44.55 | 1.4M |
| 2024-05-07 | 45.28 | $44.42 | 1.1M |
| 2024-05-06 | 45.49 | $45.02 | 1.5M |
| 2024-05-03 | 45.54 | $45.56 | 1.1M |
| 2024-05-02 | 45.43 | $45.70 | 1.5M |
| 2024-05-01 | 45.24 | $45.24 | 665798 |
| 2024-04-30 | 45.15 | $45.16 | 858922 |
| 2024-04-29 | 45.05 | $45.45 | 1.7M |
| 2024-04-26 | 44.84 | $45.22 | 2.0M |
| 2024-04-25 | 44.65 | $45.06 | 684215 |
| 2024-04-24 | 44.46 | $44.70 | 741138 |
| 2024-04-23 | 44.34 | $44.62 | 1.1M |
| 2024-04-22 | 44.21 | $44.46 | 601500 |
| 2024-04-19 | 44.11 | $44.01 | 699859 |
| 2024-04-18 | 44.12 | $43.81 | 669900 |
| 2024-04-17 | 44.20 | $43.77 | 613697 |
| 2024-04-16 | 44.30 | $43.90 | 782300 |
| 2024-04-15 | 44.38 | $43.87 | 648845 |
| 2024-04-12 | 44.49 | $44.04 | 604522 |
| 2024-04-11 | 44.55 | $44.69 | 627278 |
| 2024-04-10 | 44.43 | $44.62 | 885171 |
| 2024-04-09 | 44.28 | $44.82 | 491132 |
| 2024-04-08 | 44.05 | $44.79 | 515800 |
| 2024-04-05 | 43.76 | $44.47 | 533300 |
| 2024-04-04 | 43.51 | $44.03 | 750149 |
| 2024-04-03 | 43.35 | $44.21 | 748614 |
| 2024-04-02 | 43.09 | $43.88 | 751348 |
| 2024-04-01 | 42.89 | $43.70 | 1.5M |
| 2024-03-28 | 42.70 | $43.56 | 703000 |
| 2024-03-27 | 42.52 | $43.16 | 751924 |
| 2024-03-26 | 42.43 | $42.89 | 536200 |
| 2024-03-25 | 42.42 | $42.72 | 619524 |
| 2024-03-22 | 42.47 | $42.66 | 867611 |
| 2024-03-21 | 42.55 | $42.73 | 626224 |
| 2024-03-20 | 42.65 | $42.59 | 773300 |
| 2024-03-19 | 42.81 | $42.27 | 3.3M |
| 2024-03-18 | 43.12 | $42.74 | 1.4M |
| 2024-03-15 | 43.35 | $42.57 | 2.9M |
| 2024-03-14 | 43.69 | $42.78 | 3.1M |
| 2024-03-13 | 44.05 | $42.48 | 2.1M |
| 2024-03-12 | 44.57 | $43.99 | 812064 |
| 2024-03-11 | 44.72 | $44.25 | 1.2M |
| 2024-03-08 | 44.82 | $44.87 | 3.0M |
| 2024-03-07 | 44.74 | $44.87 | 1.2M |
| 2024-03-06 | 44.63 | $44.71 | 1.2M |
| 2024-03-05 | 44.54 | $44.61 | 1.9M |
| 2024-03-04 | 44.46 | $44.64 | 1.3M |
| 2024-03-01 | 44.34 | $44.50 | 985682 |
| 2024-02-29 | 44.23 | $43.73 | 1.4M |
| 2024-02-28 | 44.34 | $43.64 | 1.3M |
| 2024-02-27 | 44.49 | $44.22 | 844550 |
| 2024-02-26 | 44.49 | $44.24 | 829100 |
| 2024-02-23 | 44.47 | $44.47 | 678616 |
| 2024-02-22 | 44.35 | $44.51 | 1.2M |
| 2024-02-21 | 44.19 | $44.01 | 876464 |
| 2024-02-20 | 44.15 | $44.44 | 1.8M |
| 2024-02-16 | 43.95 | $44.16 | 794057 |
| 2024-02-15 | 43.78 | $44.11 | 1.2M |
| 2024-02-14 | 43.58 | $43.57 | 974146 |
| 2024-02-13 | 43.51 | $42.55 | 951102 |
| 2024-02-12 | 43.73 | $42.95 | 1.2M |
| 2024-02-09 | 43.86 | $43.71 | 776440 |
| 2024-02-08 | 43.76 | $43.72 | 919995 |
| 2024-02-07 | 43.63 | $43.92 | 1.1M |
| 2024-02-06 | 43.40 | $44.03 | 1.2M |
| 2024-02-05 | 43.07 | $43.35 | 787949 |
| 2024-02-02 | 42.87 | $43.39 | 1.1M |
| 2024-02-01 | 42.61 | $43.07 | 1.3M |
| 2024-01-31 | 42.38 | $42.69 | 1.1M |
| 2024-01-30 | 42.22 | $42.33 | 1.0M |
| 2024-01-29 | 42.13 | $42.63 | 817800 |
| 2024-01-26 | 41.92 | $41.85 | 950338 |
| 2024-01-25 | 41.90 | $41.76 | 724615 |
| 2024-01-24 | 41.90 | $41.74 | 1.4M |
| 2024-01-23 | 41.90 | $41.12 | 1.1M |
| 2024-01-22 | 42.09 | $42.38 | 1.9M |
| 2024-01-19 | 41.91 | $42.00 | 593700 |
| 2024-01-18 | 41.81 | $41.55 | 930650 |
| 2024-01-17 | 41.82 | $41.26 | 946637 |
| 2024-01-16 | 41.91 | $41.87 | 1.6M |
| 2024-01-12 | 41.82 | $42.17 | 662519 |
| 2024-01-11 | 41.61 | $41.42 | 870329 |
| 2024-01-10 | 41.58 | $41.36 | 616265 |
| 2024-01-09 | 41.55 | $41.16 | 1.1M |
| 2024-01-08 | 41.57 | $41.38 | 1.1M |
| 2024-01-05 | 41.52 | $41.45 | 683419 |
| 2024-01-04 | 41.41 | $41.27 | 1.1M |
| 2024-01-03 | 41.33 | $40.96 | 1.1M |
| 2024-01-02 | 41.32 | $41.05 | 835837 |
| 2023-12-29 | 41.27 | $41.00 | 578868 |
| 2023-12-28 | 41.20 | $41.26 | 866300 |
| 2023-12-27 | 41.03 | $40.97 | 559218 |
| 2023-12-26 | 40.90 | $40.71 | 755173 |
| 2023-12-22 | 40.81 | $40.57 | 877649 |
| 2023-12-21 | 40.73 | $40.40 | 998946 |
| 2023-12-20 | 40.67 | $39.53 | 1.4M |
| 2023-12-19 | 40.86 | $40.89 | 821827 |
| 2023-12-18 | 40.65 | $40.56 | 737746 |
| 2023-12-15 | 40.48 | $40.47 | 703000 |
| 2023-12-14 | 40.28 | $40.37 | 1.2M |
| 2023-12-13 | 40.06 | $40.10 | 807560 |
| 2023-12-12 | 39.86 | $39.56 | 978800 |
| 2023-12-11 | 39.77 | $39.76 | 831600 |
| 2023-12-08 | 39.59 | $39.47 | 606100 |
| 2023-12-07 | 39.45 | $39.60 | 616300 |
| 2023-12-06 | 39.22 | $39.47 | 609072 |
| 2023-12-05 | 38.97 | $39.44 | 1.2M |
| 2023-12-04 | 38.67 | $39.08 | 1.3M |
| 2023-12-01 | 38.40 | $38.73 | 889032 |
| 2023-11-30 | 38.17 | $38.34 | 417700 |
| 2023-11-29 | 38.01 | $38.09 | 605550 |
| 2023-11-28 | 37.89 | $37.93 | 645404 |
| 2023-11-27 | 37.78 | $37.61 | 313600 |
| 2023-11-24 | 37.74 | $37.70 | 183222 |
| 2023-11-22 | 37.67 | $37.57 | 360635 |
| 2023-11-21 | 37.61 | $37.58 | 574503 |
| 2023-11-20 | 37.52 | $37.57 | 661200 |
| 2023-11-17 | 37.42 | $37.55 | 663800 |
| 2023-11-16 | 37.30 | $37.53 | 684843 |
| 2023-11-15 | 37.14 | $37.50 | 660800 |
| 2023-11-14 | 36.97 | $37.62 | 685913 |
| 2023-11-13 | 36.71 | $37.12 | 1.3M |
| 2023-11-10 | 36.55 | $36.94 | 283800 |
| 2023-11-09 | 36.41 | $36.53 | 541931 |
| 2023-11-08 | 36.37 | $36.82 | 395900 |
| 2023-11-07 | 36.24 | $36.73 | 3.6M |
| 2023-11-06 | 36.10 | $36.65 | 507100 |
| 2023-11-03 | 35.97 | $36.64 | 684423 |
| 2023-11-02 | 35.81 | $36.35 | 603300 |
| 2023-11-01 | 35.71 | $35.97 | 493446 |
| 2023-10-31 | 35.72 | $35.87 | 819800 |
| 2023-10-30 | 35.76 | $35.90 | 1.7M |
| 2023-10-27 | 35.82 | $35.64 | 442100 |
| 2023-10-26 | 35.97 | $35.41 | 441620 |
| 2023-10-25 | 36.24 | $35.74 | 974000 |
| 2023-10-24 | 36.47 | $36.18 | 596511 |
| 2023-10-23 | 36.60 | $36.05 | 611161 |
| 2023-10-20 | 36.81 | $36.53 | 881832 |
| 2023-10-19 | 36.92 | $36.92 | 1.2M |
| 2023-10-18 | 36.93 | $36.82 | 907900 |
| 2023-10-17 | 36.96 | $37.28 | 952420 |
| 2023-10-16 | 36.86 | $37.25 | 468000 |
| 2023-10-13 | 36.75 | $36.84 | 363030 |
| 2023-10-12 | 36.75 | $36.81 | 466536 |
| 2023-10-11 | 36.75 | $37.02 | 1.0M |
| 2023-10-10 | 36.69 | $36.95 | 371717 |
| 2023-10-09 | 36.64 | $36.50 | 471629 |
| 2023-10-06 | 36.72 | $37.02 | 506351 |
| 2023-10-05 | 36.65 | $36.70 | 350316 |
| 2023-10-04 | 36.67 | $36.48 | 507048 |
| 2023-10-03 | 36.77 | $36.59 | 794138 |
| 2023-10-02 | 36.86 | $36.70 | 477600 |
| 2023-09-29 | 36.93 | $36.76 | 752100 |
| 2023-09-28 | 36.99 | $36.75 | 638300 |
| 2023-09-27 | 37.08 | $36.90 | 606300 |
| 2023-09-26 | 37.13 | $36.70 | 238108 |
| 2023-09-25 | 37.25 | $36.95 | 1.0M |
| 2023-09-22 | 37.32 | $36.78 | 387500 |
| 2023-09-21 | 37.45 | $36.74 | 392900 |
| 2023-09-20 | 37.62 | $37.16 | 599804 |
| 2023-09-19 | 37.68 | $37.31 | 486036 |
| 2023-09-18 | 37.71 | $37.44 | 834237 |
| 2023-09-15 | 37.69 | $37.45 | 587838 |
| 2023-09-14 | 37.65 | $37.76 | 448924 |
| 2023-09-13 | 37.50 | $37.43 | 501014 |
| 2023-09-12 | 37.41 | $37.21 | 650100 |
| 2023-09-11 | 37.36 | $37.92 | 712900 |
| 2023-09-08 | 37.07 | $37.56 | 970609 |
| 2023-09-07 | 36.83 | $37.20 | 912207 |
| 2023-09-06 | 36.63 | $36.85 | 398132 |
| 2023-09-05 | 36.50 | $37.16 | 563766 |
| 2023-09-01 | 36.24 | $36.69 | 317400 |
| 2023-08-31 | 36.07 | $36.20 | 416912 |
| 2023-08-30 | 36.02 | $36.30 | 517716 |
| 2023-08-29 | 35.92 | $36.32 | 388100 |
| 2023-08-28 | 35.79 | $36.02 | 477400 |
| 2023-08-25 | 35.73 | $35.83 | 381119 |
| 2023-08-24 | 35.71 | $35.92 | 591932 |
| 2023-08-23 | 35.66 | $36.30 | 483504 |
| 2023-08-22 | 35.48 | $35.65 | 230400 |
| 2023-08-21 | 35.47 | $35.65 | 454306 |
| 2023-08-18 | 35.46 | $35.41 | 621000 |
| 2023-08-17 | 35.52 | $35.41 | 266112 |
| 2023-08-16 | 35.60 | $35.45 | 357100 |
| 2023-08-15 | 35.68 | $35.32 | 414000 |
| 2023-08-14 | 35.82 | $35.57 | 568875 |
| 2023-08-11 | 35.92 | $35.80 | 335000 |
| 2023-08-10 | 35.96 | $35.91 | 296000 |
| 2023-08-09 | 35.97 | $35.89 | 375244 |
| 2023-08-08 | 35.99 | $35.75 | 307852 |
| 2023-08-07 | 36.06 | $35.90 | 430704 |
| 2023-08-04 | 36.09 | $35.80 | 527419 |
| 2023-08-03 | 36.15 | $35.56 | 617243 |
| 2023-08-02 | 36.30 | $35.57 | 711605 |
| 2023-08-01 | 36.47 | $36.42 | 382012 |
| 2023-07-31 | 36.41 | $36.58 | 891158 |
| 2023-07-28 | 36.27 | $36.18 | 521260 |
| 2023-07-27 | 36.22 | $35.87 | 717431 |
| 2023-07-26 | 36.25 | $36.27 | 586903 |
| 2023-07-25 | 36.15 | $36.11 | 247047 |
| 2023-07-24 | 36.07 | $35.96 | 307539 |
| 2023-07-21 | 36.02 | $35.80 | 260500 |
| 2023-07-20 | 35.99 | $35.90 | 738200 |
| 2023-07-19 | 35.92 | $35.93 | 823914 |
| 2023-07-18 | 35.82 | $35.83 | 375500 |
| 2023-07-17 | 35.72 | $35.85 | 431516 |
| 2023-07-14 | 35.58 | $35.61 | 302845 |
| 2023-07-13 | 35.47 | $35.52 | 567237 |
| 2023-07-12 | 35.37 | $35.61 | 319961 |
| 2023-07-11 | 35.21 | $35.30 | 580111 |
| 2023-07-10 | 35.10 | $35.11 | 326504 |
| 2023-07-07 | 35.03 | $35.00 | 467934 |
| 2023-07-06 | 34.96 | $34.94 | 481600 |
| 2023-07-05 | 34.90 | $34.97 | 577163 |
| 2023-07-03 | 34.80 | $34.98 | 353700 |
| 2023-06-30 | 34.68 | $34.80 | 642900 |
| 2023-06-29 | 34.58 | $34.49 | 518823 |
| 2023-06-28 | 34.55 | $34.53 | 454400 |
| 2023-06-27 | 34.49 | $34.31 | 417139 |
| 2023-06-26 | 34.49 | $34.08 | 634648 |
| 2023-06-23 | 34.55 | $34.02 | 344105 |
| 2023-06-22 | 34.64 | $34.49 | 547413 |
| 2023-06-21 | 34.59 | $34.59 | 287439 |
| 2023-06-20 | 34.50 | $34.50 | 280000 |
| 2023-06-16 | 34.40 | $34.53 | 327221 |
| 2023-06-15 | 34.26 | $34.52 | 266088 |
| 2023-06-14 | 34.09 | $34.40 | 292300 |
| 2023-06-13 | 33.92 | $34.15 | 162700 |
| 2023-06-12 | 33.78 | $33.89 | 237098 |
| 2023-06-09 | 33.69 | $33.65 | 484464 |
| 2023-06-08 | 33.65 | $33.74 | 159413 |
| 2023-06-07 | 33.57 | $33.78 | 142500 |
| 2023-06-06 | 33.45 | $33.57 | 185012 |
| 2023-06-05 | 33.37 | $33.53 | 231687 |
| 2023-06-02 | 33.28 | $33.59 | 332118 |
| 2023-06-01 | 33.15 | $33.42 | 466825 |
| 2023-05-31 | 33.05 | $33.12 | 169445 |
| 2023-05-30 | 33.02 | $33.14 | 205315 |
| 2023-05-26 | 32.97 | $33.33 | 176800 |
| 2023-05-25 | 32.84 | $32.88 | 239600 |
| 2023-05-24 | 32.84 | $32.72 | 226100 |
| 2023-05-23 | 32.88 | $32.64 | 95105 |
| 2023-05-22 | 32.95 | $32.78 | 223122 |
| 2023-05-19 | 33.00 | $32.56 | 99011 |
| 2023-05-18 | 33.12 | $32.65 | 264741 |
| 2023-05-17 | 33.24 | $32.96 | 179629 |
| 2023-05-16 | 33.28 | $33.01 | 208500 |
| 2023-05-15 | 33.31 | $33.17 | 195000 |
| 2023-05-12 | 33.29 | $32.81 | 116305 |
| 2023-05-11 | 33.38 | $33.06 | 179100 |
| 2023-05-10 | 33.40 | $33.30 | 210030 |
| 2023-05-09 | 33.34 | $33.09 | 1.8M |
| 2023-05-08 | 33.32 | $33.27 | 221211 |
| 2023-05-05 | 33.24 | $33.23 | 301716 |
| 2023-05-04 | 33.15 | $33.14 | 175071 |
| 2023-05-03 | 33.05 | $32.96 | 555300 |
| 2023-05-02 | 32.99 | $33.08 | 481817 |
| 2023-05-01 | 32.87 | $33.03 | 216503 |
| 2023-04-28 | 32.73 | $33.05 | 131500 |
| 2023-04-27 | 32.54 | $32.76 | 269900 |
| 2023-04-26 | 32.41 | $32.40 | 418800 |
| 2023-04-25 | 32.36 | $32.20 | 131500 |
| 2023-04-24 | 32.35 | $32.33 | 246141 |
| 2023-04-21 | 32.30 | $32.04 | 92509 |
| 2023-04-20 | 32.32 | $32.16 | 66300 |
| 2023-04-19 | 32.31 | $32.11 | 98892 |
| 2023-04-18 | 32.31 | $32.14 | 139014 |
| 2023-04-17 | 32.29 | $32.18 | 141318 |
| 2023-04-14 | 32.25 | $32.28 | 167808 |
| 2023-04-13 | 32.16 | $32.40 | 317806 |
| 2023-04-12 | 32.02 | $32.23 | 154429 |
| 2023-04-11 | 31.89 | $32.17 | 145800 |
| 2023-04-10 | 31.75 | $32.00 | 227400 |
| 2023-04-06 | 31.64 | $31.96 | 157700 |
| 2023-04-05 | 31.51 | $31.82 | 115937 |
| 2023-04-04 | 31.40 | $31.79 | 162800 |
| 2023-04-03 | 31.27 | $31.73 | 203146 |
| 2023-03-31 | 31.14 | $31.54 | 398900 |
| 2023-03-30 | 31.04 | $31.35 | 236436 |
| 2023-03-29 | 30.98 | $31.22 | 205941 |
| 2023-03-28 | 30.96 | $30.87 | 338600 |
| 2023-03-27 | 31.04 | $31.06 | 351913 |
| 2023-03-24 | 31.09 | $31.05 | 328000 |
| 2023-03-23 | 31.16 | $31.28 | 190854 |
| 2023-03-22 | 31.18 | $31.10 | 242448 |
| 2023-03-21 | 31.26 | $31.19 | 240422 |
| 2023-03-20 | 31.33 | $31.26 | 291631 |
| 2023-03-17 | 31.41 | $31.21 | 169400 |
| 2023-03-16 | 31.52 | $31.37 | 549193 |
| 2023-03-15 | 31.60 | $31.01 | 551437 |
| 2023-03-14 | 31.82 | $31.54 | 389121 |
| 2023-03-13 | 31.92 | $31.45 | 387215 |
| 2023-03-10 | 32.07 | $31.96 | 449538 |
| 2023-03-09 | 32.10 | $32.17 | 166600 |
| 2023-03-08 | 32.07 | $32.51 | 236100 |
| 2023-03-07 | 31.92 | $32.24 | 291200 |
| 2023-03-06 | 31.82 | $32.44 | 237523 |
| 2023-03-03 | 31.65 | $32.38 | 425200 |
| 2023-03-02 | 31.45 | $31.78 | 367730 |
| 2023-03-01 | 31.42 | $31.73 | 342800 |
| 2023-02-28 | 31.39 | $31.21 | 202547 |
| 2023-02-27 | 31.53 | $31.43 | 399043 |
| 2023-02-24 | 31.63 | $31.50 | 304224 |
| 2023-02-23 | 31.75 | $31.84 | 637800 |
| 2023-02-22 | 31.78 | $31.60 | 182100 |
| 2023-02-21 | 31.90 | $31.92 | 208800 |
| 2023-02-17 | 31.95 | $32.27 | 130843 |
| 2023-02-16 | 31.91 | $32.29 | 199007 |
| 2023-02-15 | 31.86 | $32.20 | 167800 |
| 2023-02-14 | 31.83 | $31.92 | 245700 |
| 2023-02-13 | 31.89 | $31.96 | 180603 |
| 2023-02-10 | 31.95 | $32.11 | 225400 |
| 2023-02-09 | 31.99 | $32.06 | 233106 |
| 2023-02-08 | 32.06 | $32.15 | 437136 |
| 2023-02-07 | 32.11 | $31.84 | 294336 |
| 2023-02-06 | 32.29 | $32.00 | 291736 |
| 2023-02-03 | 32.46 | $32.07 | 327108 |
| 2023-02-02 | 32.65 | $32.36 | 520000 |
| 2023-02-01 | 32.79 | $32.31 | 663208 |
| 2023-01-31 | 32.97 | $32.86 | 285506 |
| 2023-01-30 | 33.03 | $32.48 | 333100 |
| 2023-01-27 | 33.22 | $32.56 | 530600 |
| 2023-01-26 | 33.42 | $33.13 | 348925 |
| 2023-01-25 | 33.49 | $33.06 | 439500 |
| 2023-01-24 | 33.59 | $33.25 | 325224 |
| 2023-01-23 | 33.65 | $33.66 | 644300 |
| 2023-01-20 | 33.59 | $33.86 | 317800 |
| 2023-01-19 | 33.44 | $33.68 | 392901 |
| 2023-01-18 | 33.32 | $33.46 | 706109 |
| 2023-01-17 | 33.24 | $33.41 | 500531 |
| 2023-01-13 | 33.16 | $33.58 | 429400 |
| 2023-01-12 | 33.00 | $33.43 | 167337 |
| 2023-01-11 | 32.86 | $33.30 | 460122 |
| 2023-01-10 | 32.72 | $33.14 | 472406 |
| 2023-01-09 | 32.61 | $33.01 | 339030 |
| 2023-01-06 | 32.51 | $32.99 | 299936 |
| 2023-01-05 | 32.41 | $32.55 | 663730 |
| 2023-01-04 | 32.42 | $32.68 | 336518 |
| 2023-01-03 | 32.40 | $32.89 | 552600 |
| 2022-12-30 | 32.32 | $32.59 | 203622 |
| 2022-12-29 | 32.31 | $32.73 | 214920 |
| 2022-12-28 | 32.26 | $32.36 | 154741 |
| 2022-12-27 | 32.33 | $32.37 | 314200 |
| 2022-12-23 | 32.41 | $31.58 | 246442 |
| 2022-12-22 | 32.77 | $32.22 | 219000 |
| 2022-12-21 | 33.00 | $32.63 | 197100 |
| 2022-12-20 | 33.16 | $33.00 | 103100 |
| 2022-12-19 | 33.23 | $32.99 | 156200 |
| 2022-12-16 | 33.33 | $32.84 | 242700 |
| 2022-12-15 | 33.49 | $32.96 | 295500 |
| 2022-12-14 | 33.64 | $33.57 | 322500 |
| 2022-12-13 | 33.64 | $33.57 | 700502 |
| 2022-12-12 | 33.62 | $33.26 | 314800 |
| 2022-12-09 | 33.70 | $33.12 | 911320 |
| 2022-12-08 | 33.84 | $33.65 | 251311 |
| 2022-12-07 | 33.83 | $33.45 | 261348 |
| 2022-12-06 | 33.88 | $33.39 | 504800 |
| 2022-12-05 | 33.95 | $33.75 | 294600 |
| 2022-12-02 | 33.91 | $34.05 | 380833 |
| 2022-12-01 | 33.76 | $34.06 | 477600 |
| 2022-11-30 | 33.57 | $33.97 | 612925 |
| 2022-11-29 | 33.35 | $33.42 | 384735 |
| 2022-11-28 | 33.26 | $33.17 | 605800 |
| 2022-11-25 | 33.22 | $33.25 | 168427 |
| 2022-11-23 | 33.15 | $32.80 | 226900 |
| 2022-11-22 | 33.19 | $32.83 | 142713 |
| 2022-11-21 | 33.23 | $32.59 | 200724 |
| 2022-11-18 | 33.34 | $32.80 | 107921 |
| 2022-11-17 | 33.40 | $32.83 | 212100 |
| 2022-11-16 | 33.46 | $32.85 | 216330 |
| 2022-11-15 | 33.52 | $33.31 | 288410 |
| 2022-11-14 | 33.43 | $33.22 | 296200 |
| 2022-11-11 | 33.34 | $33.51 | 325417 |
| 2022-11-10 | 33.13 | $33.57 | 1.4M |
| 2022-11-09 | 32.84 | $32.65 | 306816 |
| 2022-11-08 | 32.77 | $33.24 | 276900 |
| 2022-11-07 | 32.49 | $32.90 | 367800 |
| 2022-11-04 | 32.25 | $32.80 | 647616 |
| 2022-11-03 | 31.99 | $31.98 | 177100 |
| 2022-11-02 | 31.92 | $31.70 | 459261 |
| 2022-11-01 | 31.92 | $31.99 | 205704 |
| 2022-10-31 | 31.83 | $31.83 | 171827 |
| 2022-10-28 | 31.76 | $32.04 | 287349 |
| 2022-10-27 | 31.61 | $31.86 | 202000 |
| 2022-10-26 | 31.48 | $32.13 | 208832 |
| 2022-10-25 | 31.24 | $31.83 | 160900 |
| 2022-10-24 | 31.04 | $31.63 | 254500 |
| 2022-10-21 | 30.86 | $31.61 | 183739 |
| 2022-10-20 | 30.65 | $31.10 | 217000 |
| 2022-10-19 | 30.56 | $30.75 | 230200 |
| 2022-10-18 | 30.57 | $31.10 | 369300 |
| 2022-10-17 | 30.48 | $31.08 | 275700 |
| 2022-10-14 | 30.38 | $30.45 | 208307 |
| 2022-10-13 | 30.46 | $31.02 | 389037 |
| 2022-10-12 | 30.39 | $30.67 | 498800 |
| 2022-10-11 | 30.43 | $30.55 | 174000 |
| 2022-10-10 | 30.52 | $30.94 | 306800 |
| 2022-10-07 | 30.52 | $30.53 | 874400 |
| 2022-10-06 | 30.65 | $31.13 | 371212 |
| 2022-10-05 | 30.64 | $31.33 | 319100 |
| 2022-10-04 | 30.57 | $31.41 | 344804 |
| 2022-10-03 | 30.46 | $30.81 | 501017 |
| 2022-09-30 | 30.54 | $30.54 | 370300 |
| 2022-09-29 | 30.74 | $30.30 | 206400 |
| 2022-09-28 | 31.07 | $30.71 | 297217 |
| 2022-09-27 | 31.34 | $30.39 | 347900 |
| 2022-09-26 | 31.79 | $30.45 | 613428 |
| 2022-09-23 | 32.32 | $31.22 | 619816 |
| 2022-09-22 | 32.73 | $31.95 | 369500 |
| 2022-09-21 | 33.00 | $32.38 | 1.4M |
| 2022-09-20 | 33.19 | $32.91 | 238338 |
| 2022-09-19 | 33.24 | $32.99 | 159012 |
| 2022-09-16 | 33.29 | $32.85 | 312200 |
| 2022-09-15 | 33.38 | $33.28 | 215630 |
| 2022-09-14 | 33.34 | $33.53 | 258737 |
| 2022-09-13 | 33.22 | $33.00 | 170884 |
| 2022-09-12 | 33.23 | $33.72 | 328500 |
| 2022-09-09 | 33.01 | $33.16 | 198823 |
| 2022-09-08 | 32.92 | $33.22 | 215800 |
| 2022-09-07 | 32.78 | $33.08 | 181900 |
| 2022-09-06 | 32.66 | $32.54 | 223107 |
| 2022-09-02 | 32.67 | $32.39 | 256717 |
| 2022-09-01 | 32.74 | $32.74 | 299828 |
| 2022-08-31 | 32.70 | $32.41 | 481720 |
| 2022-08-30 | 32.76 | $32.62 | 324049 |
| 2022-08-29 | 32.76 | $32.28 | 256900 |
| 2022-08-26 | 32.86 | $32.25 | 304903 |
| 2022-08-25 | 32.98 | $32.60 | 145142 |
| 2022-08-24 | 33.02 | $32.70 | 213842 |
| 2022-08-23 | 33.02 | $32.50 | 394404 |
| 2022-08-22 | 33.08 | $32.09 | 259601 |
| 2022-08-19 | 33.27 | $32.49 | 243142 |
| 2022-08-18 | 33.37 | $33.02 | 302250 |
| 2022-08-17 | 33.31 | $33.11 | 386803 |
| 2022-08-16 | 33.20 | $33.08 | 202422 |
| 2022-08-15 | 33.06 | $32.80 | 301000 |
| 2022-08-12 | 32.97 | $32.83 | 146800 |
| 2022-08-11 | 32.83 | $32.44 | 184217 |
| 2022-08-10 | 32.78 | $32.76 | 545300 |
| 2022-08-09 | 32.60 | $32.18 | 105127 |
| 2022-08-08 | 32.55 | $32.24 | 118303 |
| 2022-08-05 | 32.47 | $32.14 | 100100 |
| 2022-08-04 | 32.39 | $32.30 | 176047 |
| 2022-08-03 | 32.22 | $32.41 | 262100 |
| 2022-08-02 | 31.98 | $32.53 | 385300 |
| 2022-08-01 | 31.63 | $32.25 | 319000 |
| 2022-07-29 | 31.29 | $31.94 | 215300 |
| 2022-07-28 | 30.97 | $31.47 | 209400 |
| 2022-07-27 | 30.72 | $31.06 | 501316 |
| 2022-07-26 | 30.55 | $30.42 | 235643 |
| 2022-07-25 | 30.54 | $30.82 | 148504 |
| 2022-07-22 | 30.40 | $30.84 | 228400 |
| 2022-07-21 | 30.23 | $30.98 | 333242 |
| 2022-07-20 | 29.98 | $30.54 | 555400 |
| 2022-07-19 | 29.82 | $30.61 | 162600 |
| 2022-07-18 | 29.60 | $29.98 | 289000 |
| 2022-07-15 | 29.55 | $30.10 | 318700 |
| 2022-07-14 | 29.46 | $29.78 | 257544 |
| 2022-07-13 | 29.45 | $29.75 | 430111 |
| 2022-07-12 | 29.47 | $29.98 | 269629 |
| 2022-07-11 | 29.43 | $30.05 | 359800 |
| 2022-07-08 | 29.37 | $30.07 | 368300 |
| 2022-07-07 | 29.31 | $30.13 | 464500 |
| 2022-07-06 | 29.23 | $29.89 | 500400 |
| 2022-07-05 | 29.23 | $29.57 | 262236 |
| 2022-07-01 | 29.35 | $29.58 | 358347 |
| 2022-06-30 | 29.50 | $29.66 | 435600 |
| 2022-06-29 | 29.69 | $29.69 | 473100 |
| 2022-06-28 | 29.92 | $29.42 | 466634 |
| 2022-06-27 | 30.31 | $29.71 | 225413 |
| 2022-06-24 | 30.71 | $29.90 | 387900 |
| 2022-06-23 | 31.15 | $31.20 | 607700 |
| 2022-06-22 | 31.29 | $31.00 | 265009 |
| 2022-06-21 | 31.54 | $31.43 | 228234 |
| 2022-06-17 | 31.71 | $31.13 | 371000 |
| 2022-06-16 | 32.03 | $31.25 | 467500 |
| 2022-06-15 | 32.39 | $32.25 | 551900 |
| 2022-06-14 | 32.52 | $32.00 | 625742 |
| 2022-06-13 | 32.77 | $31.98 | 497400 |
| 2022-06-10 | 33.08 | $32.74 | 551500 |
| 2022-06-09 | 33.23 | $33.06 | 365924 |
| 2022-06-08 | 33.31 | $33.33 | 268800 |
| 2022-06-07 | 33.33 | $33.66 | 390100 |
| 2022-06-06 | 33.25 | $33.47 | 406300 |
| 2022-06-03 | 33.22 | $33.49 | 362137 |
| 2022-06-02 | 33.18 | $34.33 | 344606 |
| 2022-06-01 | 32.88 | $33.57 | 671052 |
| 2022-05-31 | 32.76 | $33.47 | 644400 |
| 2022-05-27 | 32.65 | $33.27 | 257644 |
| 2022-05-26 | 32.60 | $33.14 | 442134 |
| 2022-05-25 | 32.59 | $32.93 | 539924 |
| 2022-05-24 | 32.66 | $33.21 | 439000 |
| 2022-05-23 | 32.66 | $33.46 | 1.0M |
| 2022-05-20 | 32.61 | $33.36 | 598900 |
| 2022-05-19 | 32.59 | $33.21 | 769800 |
| 2022-05-18 | 32.64 | $32.88 | 646600 |
| 2022-05-17 | 32.81 | $33.73 | 507526 |
| 2022-05-16 | 32.78 | $32.73 | 385833 |
| 2022-05-13 | 33.07 | $32.83 | 376818 |
| 2022-05-12 | 33.42 | $32.92 | 1.3M |
| 2022-05-11 | 33.82 | $32.91 | 1.4M |
| 2022-05-10 | 34.34 | $33.47 | 1.1M |
| 2022-05-09 | 34.80 | $33.90 | 1.0M |
| 2022-05-06 | 35.24 | $34.60 | 1.4M |
| 2022-05-05 | 35.56 | $34.89 | 1.3M |
| 2022-05-04 | 35.87 | $36.02 | 844700 |
| 2022-05-03 | 35.88 | $35.82 | 614100 |
| 2022-05-02 | 35.97 | $35.83 | 1.0M |
| 2022-04-29 | 36.08 | $35.56 | 582400 |
| 2022-04-28 | 36.30 | $36.40 | 907839 |
| 2022-04-27 | 36.30 | $35.87 | 1.1M |
| 2022-04-26 | 36.48 | $35.73 | 850800 |
| 2022-04-25 | 36.73 | $36.18 | 937500 |
| 2022-04-22 | 36.90 | $36.32 | 877220 |
| 2022-04-21 | 37.06 | $36.74 | 1.0M |
| 2022-04-20 | 37.11 | $36.78 | 598900 |
| 2022-04-19 | 37.16 | $36.43 | 719413 |
| 2022-04-18 | 37.33 | $36.76 | 743604 |
| 2022-04-14 | 37.42 | $36.69 | 491900 |
| 2022-04-13 | 37.55 | $36.94 | 664400 |
| 2022-04-12 | 37.61 | $36.91 | 806300 |
| 2022-04-11 | 37.69 | $37.35 | 398200 |
| 2022-04-08 | 37.64 | $37.54 | 484000 |
| 2022-04-07 | 37.50 | $37.32 | 775411 |
| 2022-04-06 | 37.39 | $37.36 | 825438 |
| 2022-04-05 | 37.23 | $37.53 | 679606 |
| 2022-04-04 | 36.97 | $37.79 | 605600 |
| 2022-04-01 | 36.56 | $36.87 | 1.0M |
| 2022-03-31 | 36.35 | $36.01 | 818400 |
| 2022-03-30 | 36.37 | $36.25 | 1.3M |
| 2022-03-29 | 36.30 | $36.71 | 545058 |
| 2022-03-28 | 36.06 | $36.14 | 434000 |
| 2022-03-25 | 35.95 | $35.94 | 584479 |
| 2022-03-24 | 35.87 | $36.09 | 674035 |
| 2022-03-23 | 35.73 | $35.47 | 434230 |
| 2022-03-22 | 35.75 | $36.12 | 572147 |
| 2022-03-21 | 35.56 | $35.86 | 1.0M |
| 2022-03-18 | 35.41 | $36.32 | 1.3M |
| 2022-03-17 | 35.09 | $36.12 | 988900 |
| 2022-03-16 | 34.75 | $36.17 | 1.3M |
| 2022-03-15 | 34.34 | $35.30 | 1.2M |
| 2022-03-14 | 34.12 | $34.92 | 1.3M |
| 2022-03-11 | 33.97 | $34.46 | 857200 |
| 2022-03-10 | 33.95 | $34.71 | 1.1M |
| 2022-03-09 | 33.87 | $34.96 | 1.8M |
| 2022-03-08 | 33.69 | $33.62 | 2.1M |
| 2022-03-07 | 33.92 | $33.04 | 1.7M |
| 2022-03-04 | 34.40 | $33.94 | 1.1M |
| 2022-03-03 | 34.70 | $34.70 | 1.1M |
| 2022-03-02 | 34.85 | $35.12 | 1.2M |
| 2022-03-01 | 34.90 | $34.52 | 1.5M |
| 2022-02-28 | 35.16 | $35.41 | 1.6M |
| 2022-02-25 | 35.21 | $35.47 | 1.4M |
| 2022-02-24 | 35.26 | $34.30 | 2.7M |
| 2022-02-23 | 35.71 | $35.39 | 870300 |
| 2022-02-22 | 35.91 | $35.67 | 752700 |
| 2022-02-18 | 36.07 | $36.06 | 521843 |
| 2022-02-17 | 36.15 | $36.10 | 728900 |
| 2022-02-16 | 36.24 | $36.50 | 770642 |
| 2022-02-15 | 36.23 | $36.35 | 832400 |
| 2022-02-14 | 36.27 | $35.27 | 1.3M |
| 2022-02-11 | 36.66 | $36.06 | 928020 |
| 2022-02-10 | 36.90 | $36.77 | 928015 |
| 2022-02-09 | 36.96 | $37.20 | 369012 |
| 2022-02-08 | 36.90 | $36.81 | 585513 |
| 2022-02-07 | 36.95 | $36.77 | 413121 |
| 2022-02-04 | 37.03 | $37.03 | 704527 |
| 2022-02-03 | 37.04 | $37.20 | 715604 |
| 2022-02-02 | 37.00 | $37.60 | 739700 |
| 2022-02-01 | 36.82 | $37.39 | 711948 |
| 2022-01-31 | 36.68 | $37.25 | 821744 |
| 2022-01-28 | 36.56 | $36.38 | 948324 |
| 2022-01-27 | 36.68 | $35.92 | 1.1M |
| 2022-01-26 | 36.98 | $35.88 | 792900 |
| 2022-01-25 | 37.36 | $36.32 | 880500 |
| 2022-01-24 | 37.68 | $35.84 | 1.5M |
| 2022-01-21 | 38.23 | $36.98 | 1.1M |
| 2022-01-20 | 38.52 | $37.68 | 630201 |
| 2022-01-19 | 38.64 | $37.94 | 553920 |
| 2022-01-18 | 38.70 | $38.05 | 570198 |
| 2022-01-14 | 38.73 | $38.61 | 496000 |
| 2022-01-13 | 38.57 | $38.82 | 489211 |
| 2022-01-12 | 38.30 | $38.88 | 591600 |
| 2022-01-11 | 37.93 | $38.55 | 695130 |
| 2022-01-10 | 37.58 | $38.02 | 628121 |
| 2022-01-07 | 37.32 | $37.76 | 532800 |
| 2022-01-06 | 37.08 | $37.45 | 573300 |
| 2022-01-05 | 36.87 | $37.31 | 593130 |
| 2022-01-04 | 36.66 | $37.32 | 521900 |
| 2022-01-03 | 36.40 | $37.15 | 425600 |
| 2021-12-31 | 36.14 | $36.48 | 587100 |
| 2021-12-30 | 36.04 | $36.51 | 298900 |
| 2021-12-29 | 35.90 | $36.47 | 276900 |
| 2021-12-28 | 35.75 | $36.28 | 222446 |
| 2021-12-27 | 35.63 | $36.16 | 379129 |
| 2021-12-23 | 35.54 | $36.28 | 625800 |
| 2021-12-22 | 35.39 | $35.88 | 619900 |
| 2021-12-21 | 35.34 | $35.33 | 618944 |
| 2021-12-20 | 35.47 | $34.99 | 933946 |
| 2021-12-17 | 35.74 | $35.43 | 737500 |
| 2021-12-16 | 35.94 | $35.98 | 823305 |
| 2021-12-15 | 36.02 | $36.11 | 569543 |
| 2021-12-14 | 36.08 | $36.27 | 501923 |
| 2021-12-13 | 36.11 | $36.26 | 711400 |
| 2021-12-10 | 36.16 | $36.84 | 265606 |
| 2021-12-09 | 36.04 | $36.67 | 435233 |
| 2021-12-08 | 35.96 | $36.74 | 568646 |
| 2021-12-07 | 35.86 | $36.36 | 784036 |
| 2021-12-06 | 35.85 | $35.93 | 585345 |
| 2021-12-03 | 36.00 | $36.31 | 782703 |
| 2021-12-02 | 36.07 | $36.73 | 747300 |
| 2021-12-01 | 36.04 | $36.02 | 830728 |
| 2021-11-30 | 36.23 | $35.94 | 827200 |
| 2021-11-29 | 36.51 | $35.77 | 493547 |
| 2021-11-26 | 36.90 | $35.88 | 630641 |
| 2021-11-24 | 37.36 | $37.10 | 366939 |
| 2021-11-23 | 37.54 | $37.40 | 427440 |
| 2021-11-22 | 37.67 | $36.78 | 677829 |
| 2021-11-19 | 38.03 | $37.53 | 767303 |
| 2021-11-18 | 38.23 | $37.75 | 372745 |
| 2021-11-17 | 38.40 | $38.10 | 617029 |
| 2021-11-16 | 38.51 | $38.28 | 661836 |
| 2021-11-15 | 38.57 | $38.67 | 281362 |
| 2021-11-12 | 38.52 | $38.81 | 387100 |
| 2021-11-11 | 38.42 | $38.54 | 331600 |
| 2021-11-10 | 38.38 | $38.41 | 448501 |
| 2021-11-09 | 38.37 | $38.68 | 364736 |
| 2021-11-08 | 38.27 | $39.02 | 538300 |
| 2021-11-05 | 38.04 | $38.41 | 575537 |
| 2021-11-04 | 37.96 | $38.14 | 606900 |
| 2021-11-03 | 37.94 | $38.07 | 548910 |
| 2021-11-02 | 37.95 | $37.96 | 818447 |
| 2021-11-01 | 37.98 | $37.88 | 878000 |
| 2021-10-29 | 38.06 | $37.47 | 964326 |
| 2021-10-28 | 38.28 | $37.71 | 835105 |
| 2021-10-27 | 38.47 | $38.20 | 563900 |
| 2021-10-26 | 38.55 | $38.42 | 569700 |
| 2021-10-25 | 38.57 | $37.97 | 746400 |
| 2021-10-22 | 38.73 | $38.07 | 626446 |
| 2021-10-21 | 38.89 | $38.45 | 554800 |
| 2021-10-20 | 38.96 | $38.66 | 512500 |
| 2021-10-19 | 38.97 | $38.90 | 628383 |
| 2021-10-18 | 38.90 | $39.26 | 551569 |
| 2021-10-15 | 38.69 | $39.15 | 556200 |
| 2021-10-14 | 38.46 | $38.96 | 557600 |
| 2021-10-13 | 38.23 | $38.51 | 408100 |
| 2021-10-12 | 38.10 | $38.08 | 490305 |
| 2021-10-11 | 38.06 | $37.95 | 414115 |
| 2021-10-08 | 38.05 | $38.02 | 354806 |
| 2021-10-07 | 38.01 | $37.96 | 237332 |
| 2021-10-06 | 37.98 | $37.89 | 445330 |
| 2021-10-05 | 37.96 | $38.17 | 572000 |
| 2021-10-04 | 37.83 | $37.72 | 533518 |
| 2021-10-01 | 37.82 | $37.86 | 386400 |
| 2021-09-30 | 37.75 | $37.40 | 676400 |
| 2021-09-29 | 37.81 | $37.54 | 408300 |
| 2021-09-28 | 37.83 | $37.33 | 353200 |
| 2021-09-27 | 37.92 | $37.77 | 449844 |
| 2021-09-24 | 37.87 | $37.67 | 357300 |
| 2021-09-23 | 37.84 | $37.93 | 543236 |
| 2021-09-22 | 37.71 | $37.53 | 610000 |
| 2021-09-21 | 37.67 | $37.18 | 580600 |
| 2021-09-20 | 37.72 | $36.88 | 474900 |
| 2021-09-17 | 37.86 | $37.37 | 1.2M |
| 2021-09-16 | 37.88 | $37.91 | 187100 |
| 2021-09-15 | 37.71 | $37.88 | 647936 |
| 2021-09-14 | 37.50 | $37.38 | 205242 |
| 2021-09-13 | 37.40 | $37.30 | 244548 |
| 2021-09-10 | 37.28 | $37.11 | 552100 |
| 2021-09-09 | 37.19 | $37.08 | 318537 |
| 2021-09-08 | 37.08 | $36.81 | 365800 |
| 2021-09-07 | 37.01 | $37.11 | 298200 |
| 2021-09-03 | 36.83 | $37.33 | 409400 |
| 2021-09-02 | 36.52 | $36.97 | 251001 |
| 2021-09-01 | 36.26 | $36.70 | 371900 |
| 2021-08-31 | 36.01 | $36.60 | 362036 |
| 2021-08-30 | 35.73 | $36.24 | 266100 |
| 2021-08-27 | 35.50 | $35.96 | 321400 |
| 2021-08-26 | 35.31 | $35.16 | 218721 |
| 2021-08-25 | 35.32 | $35.30 | 367945 |
| 2021-08-24 | 35.29 | $35.24 | 428220 |
| 2021-08-23 | 35.27 | $34.96 | 260832 |
| 2021-08-20 | 35.33 | $35.11 | 331400 |
| 2021-08-19 | 35.35 | $34.82 | 293400 |
| 2021-08-18 | 35.46 | $35.05 | 275800 |
| 2021-08-17 | 35.51 | $35.45 | 857000 |
| 2021-08-16 | 35.45 | $35.50 | 359449 |
| 2021-08-13 | 35.35 | $35.46 | 155300 |
| 2021-08-12 | 35.24 | $35.18 | 270446 |
| 2021-08-11 | 35.18 | $35.02 | 135326 |
| 2021-08-10 | 35.16 | $34.75 | 222500 |
| 2021-08-09 | 35.21 | $34.95 | 263200 |
| 2021-08-06 | 35.20 | $35.23 | 165000 |
| 2021-08-05 | 35.10 | $35.37 | 415700 |
| 2021-08-04 | 34.92 | $35.17 | 367800 |
| 2021-08-03 | 34.77 | $35.33 | 420843 |
| 2021-08-02 | 34.53 | $34.67 | 228100 |
| 2021-07-30 | 34.44 | $34.65 | 357904 |
| 2021-07-29 | 34.33 | $34.47 | 247301 |
| 2021-07-28 | 34.26 | $34.20 | 331702 |
| 2021-07-27 | 34.25 | $34.18 | 522100 |
| 2021-07-26 | 34.25 | $34.54 | 247300 |
| 2021-07-23 | 34.13 | $34.29 | 234629 |
| 2021-07-22 | 34.07 | $34.26 | 256965 |
| 2021-07-21 | 34.00 | $34.10 | 139800 |
| 2021-07-20 | 33.97 | $33.93 | 216507 |
| 2021-07-19 | 33.99 | $33.81 | 405136 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
47.15
2026-07-16
Close Price
$42.19
Vol: 272882
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.13
Average
51.82
Maximum
79.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.15 | $42.19 | 272882 |
| 2026-07-15 | 47.79 | $42.27 | 423125 |
| 2026-07-14 | 48.02 | $42.30 | 447716 |
| 2026-07-13 | 48.24 | $42.33 | 457646 |
| 2026-07-10 | 50.40 | $42.62 | 187596 |
| 2026-07-09 | 48.20 | $42.33 | 240209 |
| 2026-07-08 | 46.57 | $42.12 | 368400 |
| 2026-07-07 | 49.99 | $42.60 | 725300 |
| 2026-07-06 | 53.56 | $43.06 | 283628 |
| 2026-07-02 | 52.58 | $42.92 | 222128 |
| 2026-07-01 | 49.54 | $42.50 | 395700 |
| 2026-06-30 | 51.64 | $42.78 | 291400 |
| 2026-06-29 | 50.57 | $42.63 | 439385 |
| 2026-06-26 | 52.62 | $42.91 | 169913 |
| 2026-06-25 | 52.10 | $42.83 | 199700 |
| 2026-06-24 | 54.17 | $43.12 | 259836 |
| 2026-06-23 | 51.24 | $42.66 | 818033 |
| 2026-06-22 | 57.12 | $43.44 | 487949 |
| 2026-06-18 | 54.45 | $43.02 | 413244 |
| 2026-06-17 | 51.44 | $42.58 | 522406 |
| 2026-06-16 | 53.66 | $42.87 | 335837 |
| 2026-06-15 | 52.99 | $42.77 | 473567 |
| 2026-06-12 | 48.04 | $42.07 | 454203 |
| 2026-06-11 | 45.95 | $41.80 | 698655 |
| 2026-06-10 | 41.83 | $41.30 | 544316 |
| 2026-06-09 | 44.13 | $41.66 | 701700 |
| 2026-06-08 | 42.37 | $41.45 | 385012 |
| 2026-06-05 | 42.80 | $41.52 | 1.2M |
| 2026-06-04 | 47.24 | $42.21 | 478208 |
| 2026-06-03 | 42.65 | $41.65 | 730499 |
| 2026-06-02 | 46.72 | $42.24 | 378960 |
| 2026-06-01 | 46.56 | $42.22 | 509930 |
| 2026-05-29 | 48.99 | $42.56 | 578857 |
| 2026-05-28 | 49.72 | $42.66 | 743823 |
| 2026-05-27 | 48.71 | $42.52 | 665800 |
| 2026-05-26 | 48.78 | $42.53 | 600437 |
| 2026-05-22 | 47.69 | $42.37 | 514921 |
| 2026-05-21 | 45.77 | $42.09 | 607000 |
| 2026-05-20 | 45.50 | $42.05 | 862116 |
| 2026-05-19 | 40.95 | $41.40 | 769248 |
| 2026-05-18 | 43.16 | $41.82 | 711341 |
| 2026-05-15 | 44.63 | $42.09 | 575120 |
| 2026-05-14 | 46.89 | $42.49 | 542532 |
| 2026-05-13 | 45.04 | $42.21 | 505900 |
| 2026-05-12 | 42.40 | $41.82 | 1.0M |
| 2026-05-11 | 46.37 | $42.55 | 661300 |
| 2026-05-08 | 53.93 | $43.70 | 639920 |
| 2026-05-07 | 54.00 | $43.71 | 569629 |
| 2026-05-06 | 55.20 | $43.88 | 754800 |
| 2026-05-05 | 51.33 | $43.24 | 310430 |
| 2026-05-04 | 48.48 | $42.81 | 496776 |
| 2026-05-01 | 51.76 | $43.30 | 245732 |
| 2026-04-30 | 53.29 | $43.52 | 490345 |
| 2026-04-29 | 50.83 | $43.13 | 560600 |
| 2026-04-28 | 51.70 | $43.26 | 433746 |
| 2026-04-27 | 51.95 | $43.30 | 355005 |
| 2026-04-24 | 52.57 | $43.40 | 396200 |
| 2026-04-23 | 51.75 | $43.25 | 973128 |
| 2026-04-22 | 54.51 | $43.71 | 332900 |
| 2026-04-21 | 53.27 | $43.47 | 747700 |
| 2026-04-20 | 57.73 | $44.19 | 880800 |
| 2026-04-17 | 62.19 | $44.84 | 941133 |
| 2026-04-16 | 56.43 | $43.67 | 745300 |
| 2026-04-15 | 55.38 | $43.48 | 773044 |
| 2026-04-14 | 54.62 | $43.34 | 825500 |
| 2026-04-13 | 52.70 | $42.99 | 776901 |
| 2026-04-10 | 52.37 | $42.93 | 553623 |
| 2026-04-09 | 51.08 | $42.69 | 1.6M |
| 2026-04-08 | 51.30 | $42.73 | 1.3M |
| 2026-04-07 | 42.59 | $41.25 | 782400 |
| 2026-04-06 | 41.92 | $41.15 | 471700 |
| 2026-04-02 | 39.45 | $40.78 | 873975 |
| 2026-04-01 | 39.38 | $40.77 | 1.2M |
| 2026-03-31 | 39.51 | $40.80 | 1.6M |
| 2026-03-30 | 31.27 | $39.59 | 1.1M |
| 2026-03-27 | 32.02 | $39.81 | 1.0M |
| 2026-03-26 | 33.86 | $40.33 | 955500 |
| 2026-03-25 | 36.44 | $41.01 | 919300 |
| 2026-03-24 | 30.83 | $40.25 | 794093 |
| 2026-03-23 | 35.86 | $41.52 | 1.4M |
| 2026-03-20 | 26.13 | $40.44 | 1.2M |
| 2026-03-19 | 29.42 | $41.28 | 1.0M |
| 2026-03-18 | 28.61 | $41.20 | 5.6M |
| 2026-03-17 | 32.28 | $42.03 | 2.5M |
| 2026-03-16 | 32.67 | $42.11 | 794600 |
| 2026-03-13 | 30.00 | $41.84 | 1.4M |
| 2026-03-12 | 32.10 | $42.31 | 1.9M |
| 2026-03-11 | 34.61 | $42.82 | 830500 |
| 2026-03-10 | 36.47 | $43.17 | 888524 |
| 2026-03-09 | 36.57 | $43.19 | 1.3M |
| 2026-03-06 | 37.04 | $43.28 | 1.1M |
| 2026-03-05 | 38.26 | $43.52 | 925943 |
| 2026-03-04 | 38.51 | $43.57 | 1.1M |
| 2026-03-03 | 37.42 | $43.43 | 2.0M |
| 2026-03-02 | 41.37 | $44.22 | 864274 |
| 2026-02-27 | 48.25 | $45.34 | 555978 |
| 2026-02-26 | 49.22 | $45.48 | 490914 |
| 2026-02-25 | 49.90 | $45.58 | 608801 |
| 2026-02-24 | 49.64 | $45.54 | 670034 |
| 2026-02-23 | 48.27 | $45.33 | 618100 |
| 2026-02-20 | 54.11 | $46.21 | 1.1M |
| 2026-02-19 | 45.92 | $45.05 | 787652 |
| 2026-02-18 | 52.00 | $45.85 | 490057 |
| 2026-02-17 | 51.54 | $45.79 | 720100 |
| 2026-02-13 | 49.33 | $45.50 | 659200 |
| 2026-02-12 | 51.40 | $45.77 | 588540 |
| 2026-02-11 | 55.34 | $46.25 | 561600 |
| 2026-02-10 | 57.53 | $46.50 | 1.2M |
| 2026-02-09 | 55.39 | $46.18 | 413744 |
| 2026-02-06 | 54.29 | $46.02 | 625341 |
| 2026-02-05 | 51.92 | $45.68 | 690328 |
| 2026-02-04 | 55.46 | $46.12 | 1.1M |
| 2026-02-03 | 53.47 | $45.83 | 1.2M |
| 2026-02-02 | 56.02 | $46.14 | 3.1M |
| 2026-01-30 | 45.15 | $44.78 | 678100 |
| 2026-01-29 | 45.30 | $44.80 | 827643 |
| 2026-01-28 | 42.26 | $44.48 | 917733 |
| 2026-01-27 | 42.76 | $44.55 | 569633 |
| 2026-01-26 | 39.29 | $44.19 | 708616 |
| 2026-01-23 | 37.28 | $43.99 | 760255 |
| 2026-01-22 | 40.05 | $44.43 | 604942 |
| 2026-01-21 | 37.44 | $44.17 | 885100 |
| 2026-01-20 | 38.74 | $44.38 | 1.3M |
| 2026-01-16 | 45.80 | $45.37 | 904401 |
| 2026-01-15 | 48.70 | $45.71 | 434100 |
| 2026-01-14 | 49.49 | $45.80 | 532200 |
| 2026-01-13 | 46.09 | $45.43 | 1.8M |
| 2026-01-12 | 48.43 | $45.71 | 495739 |
| 2026-01-09 | 46.49 | $45.50 | 577721 |
| 2026-01-08 | 49.80 | $45.89 | 730652 |
| 2026-01-07 | 54.95 | $46.43 | 846680 |
| 2026-01-06 | 54.28 | $46.35 | 507377 |
| 2026-01-05 | 56.56 | $46.58 | 482063 |
| 2026-01-02 | 59.02 | $46.82 | 579006 |
| 2025-12-31 | 54.91 | $46.29 | 487615 |
| 2025-12-30 | 50.75 | $45.82 | 307049 |
| 2025-12-29 | 49.04 | $45.64 | 384900 |
| 2025-12-26 | 51.69 | $45.92 | 282700 |
| 2025-12-24 | 52.08 | $45.96 | 219800 |
| 2025-12-23 | 56.44 | $46.40 | 1.0M |
| 2025-12-22 | 54.29 | $46.14 | 450500 |
| 2025-12-19 | 53.45 | $46.04 | 848643 |
| 2025-12-18 | 46.55 | $45.30 | 354501 |
| 2025-12-17 | 43.76 | $45.04 | 554410 |
| 2025-12-16 | 42.45 | $44.92 | 641168 |
| 2025-12-15 | 44.25 | $45.14 | 612300 |
| 2025-12-12 | 43.00 | $45.02 | 469735 |
| 2025-12-11 | 46.47 | $45.44 | 672250 |
| 2025-12-10 | 44.96 | $45.29 | 430466 |
| 2025-12-09 | 44.26 | $45.22 | 599888 |
| 2025-12-08 | 41.56 | $44.95 | 817541 |
| 2025-12-05 | 48.33 | $45.77 | 833325 |
| 2025-12-04 | 47.44 | $45.68 | 492547 |
| 2025-12-03 | 43.85 | $45.33 | 682900 |
| 2025-12-02 | 47.08 | $45.70 | 584500 |
| 2025-12-01 | 50.72 | $46.08 | 412060 |
| 2025-11-28 | 54.63 | $46.45 | 315636 |
| 2025-11-26 | 54.36 | $46.42 | 1.3M |
| 2025-11-25 | 50.83 | $46.04 | 815000 |
| 2025-11-24 | 49.56 | $45.91 | 817560 |
| 2025-11-21 | 49.56 | $45.91 | 992800 |
| 2025-11-20 | 54.65 | $46.43 | 952652 |
| 2025-11-19 | 56.57 | $46.61 | 463820 |
| 2025-11-18 | 54.73 | $46.39 | 379047 |
| 2025-11-17 | 55.44 | $46.46 | 586300 |
| 2025-11-14 | 55.53 | $46.47 | 563800 |
| 2025-11-13 | 52.43 | $46.08 | 627641 |
| 2025-11-12 | 56.15 | $46.47 | 444100 |
| 2025-11-11 | 58.17 | $46.67 | 589932 |
| 2025-11-10 | 53.67 | $46.10 | 595716 |
| 2025-11-07 | 50.94 | $45.79 | 533448 |
| 2025-11-06 | 49.20 | $45.60 | 846534 |
| 2025-11-05 | 56.29 | $46.31 | 584902 |
| 2025-11-04 | 53.70 | $46.02 | 982400 |
| 2025-11-03 | 57.74 | $46.38 | 354157 |
| 2025-10-31 | 56.08 | $46.19 | 503502 |
| 2025-10-30 | 57.90 | $46.35 | 1.5M |
| 2025-10-29 | 60.33 | $46.56 | 615755 |
| 2025-10-28 | 59.64 | $46.47 | 785148 |
| 2025-10-27 | 61.80 | $46.66 | 555436 |
| 2025-10-24 | 59.53 | $46.35 | 765329 |
| 2025-10-23 | 61.89 | $46.56 | 987149 |
| 2025-10-22 | 66.69 | $46.96 | 1.1M |
| 2025-10-21 | 61.44 | $46.22 | 364700 |
| 2025-10-20 | 64.85 | $46.48 | 590635 |
| 2025-10-17 | 62.16 | $46.13 | 888429 |
| 2025-10-16 | 59.38 | $45.80 | 1.0M |
| 2025-10-15 | 58.14 | $45.66 | 1.1M |
| 2025-10-14 | 49.57 | $44.84 | 578514 |
| 2025-10-13 | 52.04 | $45.04 | 531632 |
| 2025-10-10 | 49.53 | $44.83 | 1.2M |
| 2025-10-09 | 49.17 | $44.80 | 331187 |
| 2025-10-08 | 47.26 | $44.64 | 507287 |
| 2025-10-07 | 49.58 | $44.85 | 390600 |
| 2025-10-06 | 47.84 | $44.70 | 615951 |
| 2025-10-03 | 46.32 | $44.57 | 828100 |
| 2025-10-02 | 43.92 | $44.37 | 1.0M |
| 2025-10-01 | 44.78 | $44.46 | 902900 |
| 2025-09-30 | 41.67 | $44.20 | 797714 |
| 2025-09-29 | 41.54 | $44.19 | 669700 |
| 2025-09-26 | 42.38 | $44.29 | 909414 |
| 2025-09-25 | 44.58 | $44.55 | 348434 |
| 2025-09-24 | 45.88 | $44.70 | 571782 |
| 2025-09-23 | 48.12 | $44.95 | 570733 |
| 2025-09-22 | 52.07 | $45.36 | 591122 |
| 2025-09-19 | 55.67 | $45.70 | 502134 |
| 2025-09-18 | 53.89 | $45.50 | 782192 |
| 2025-09-17 | 57.04 | $45.79 | 776300 |
| 2025-09-16 | 55.33 | $45.59 | 465948 |
| 2025-09-15 | 51.76 | $45.20 | 294000 |
| 2025-09-12 | 48.88 | $44.91 | 312427 |
| 2025-09-11 | 50.15 | $45.04 | 923295 |
| 2025-09-10 | 49.48 | $44.97 | 625647 |
| 2025-09-09 | 44.59 | $44.49 | 626251 |
| 2025-09-08 | 46.93 | $44.75 | 701000 |
| 2025-09-05 | 42.88 | $44.38 | 2.0M |
| 2025-09-04 | 43.65 | $44.47 | 697300 |
| 2025-09-03 | 44.23 | $44.54 | 736972 |
| 2025-09-02 | 40.78 | $44.22 | 604000 |
| 2025-08-29 | 35.69 | $43.79 | 728553 |
| 2025-08-28 | 39.85 | $44.34 | 793942 |
| 2025-08-27 | 40.75 | $44.45 | 486100 |
| 2025-08-26 | 40.52 | $44.43 | 1.1M |
| 2025-08-25 | 45.72 | $45.04 | 468806 |
| 2025-08-22 | 49.16 | $45.39 | 545700 |
| 2025-08-21 | 48.74 | $45.35 | 632830 |
| 2025-08-20 | 50.42 | $45.52 | 343207 |
| 2025-08-19 | 48.64 | $45.34 | 579906 |
| 2025-08-18 | 47.14 | $45.19 | 743000 |
| 2025-08-15 | 41.04 | $44.63 | 557300 |
| 2025-08-14 | 37.87 | $44.37 | 878121 |
| 2025-08-13 | 40.75 | $44.73 | 825815 |
| 2025-08-12 | 38.79 | $44.57 | 635274 |
| 2025-08-11 | 35.62 | $44.32 | 707800 |
| 2025-08-08 | 34.85 | $44.26 | 852581 |
| 2025-08-07 | 37.02 | $44.57 | 970437 |
| 2025-08-06 | 33.60 | $44.30 | 947532 |
| 2025-08-05 | 34.66 | $44.46 | 690521 |
| 2025-08-04 | 34.99 | $44.51 | 1.4M |
| 2025-08-01 | 36.63 | $44.76 | 799803 |
| 2025-07-31 | 36.52 | $44.75 | 830300 |
| 2025-07-30 | 36.83 | $44.80 | 1.2M |
| 2025-07-29 | 41.49 | $45.49 | 981727 |
| 2025-07-28 | 39.38 | $45.29 | 1.2M |
| 2025-07-25 | 43.40 | $45.83 | 907000 |
| 2025-07-24 | 45.27 | $46.06 | 984811 |
| 2025-07-23 | 50.58 | $46.65 | 602815 |
| 2025-07-22 | 49.53 | $46.54 | 1.2M |
| 2025-07-21 | 50.74 | $46.67 | 789508 |
| 2025-07-18 | 49.39 | $46.52 | 1.0M |
| 2025-07-17 | 52.78 | $46.89 | 883528 |
| 2025-07-16 | 54.82 | $47.10 | 1.5M |
| 2025-07-15 | 51.43 | $46.70 | 2.4M |
| 2025-07-14 | 52.65 | $46.83 | 1.3M |
| 2025-07-11 | 51.90 | $46.74 | 665490 |
| 2025-07-10 | 54.45 | $47.02 | 508621 |
| 2025-07-09 | 57.92 | $47.38 | 434924 |
| 2025-07-08 | 58.71 | $47.46 | 1.2M |
| 2025-07-07 | 56.82 | $47.19 | 526980 |
| 2025-07-03 | 61.15 | $47.63 | 357119 |
| 2025-07-02 | 59.97 | $47.45 | 866070 |
| 2025-07-01 | 61.76 | $47.63 | 459728 |
| 2025-06-30 | 60.77 | $47.47 | 615973 |
| 2025-06-27 | 61.24 | $47.52 | 496630 |
| 2025-06-26 | 60.07 | $47.32 | 533336 |
| 2025-06-25 | 56.70 | $46.78 | 544700 |
| 2025-06-24 | 55.51 | $46.60 | 689629 |
| 2025-06-23 | 52.70 | $46.19 | 770900 |
| 2025-06-20 | 50.46 | $45.88 | 964231 |
| 2025-06-18 | 50.46 | $45.88 | 720257 |
| 2025-06-17 | 50.95 | $45.95 | 793025 |
| 2025-06-16 | 55.43 | $46.56 | 1.1M |
| 2025-06-13 | 53.59 | $46.27 | 971726 |
| 2025-06-12 | 58.59 | $46.90 | 592256 |
| 2025-06-11 | 62.19 | $47.31 | 844858 |
| 2025-06-10 | 61.53 | $47.19 | 1.3M |
| 2025-06-09 | 60.61 | $47.02 | 694179 |
| 2025-06-06 | 58.80 | $46.69 | 477200 |
| 2025-06-05 | 55.55 | $46.14 | 654918 |
| 2025-06-04 | 54.75 | $46.01 | 616600 |
| 2025-06-03 | 55.04 | $46.05 | 516228 |
| 2025-06-02 | 58.65 | $46.54 | 758227 |
| 2025-05-30 | 57.13 | $46.26 | 823629 |
| 2025-05-29 | 59.12 | $46.53 | 1.3M |
| 2025-05-28 | 57.83 | $46.28 | 1.2M |
| 2025-05-27 | 59.04 | $46.45 | 745900 |
| 2025-05-23 | 58.80 | $46.40 | 1.1M |
| 2025-05-22 | 55.83 | $45.80 | 1.1M |
| 2025-05-21 | 57.27 | $46.02 | 1.1M |
| 2025-05-20 | 58.37 | $46.19 | 523635 |
| 2025-05-19 | 62.11 | $46.75 | 1.1M |
| 2025-05-16 | 61.09 | $46.51 | 810500 |
| 2025-05-15 | 61.68 | $46.60 | 1.1M |
| 2025-05-14 | 59.28 | $46.02 | 1.1M |
| 2025-05-13 | 58.77 | $45.90 | 1.3M |
| 2025-05-12 | 59.00 | $45.94 | 836341 |
| 2025-05-09 | 51.31 | $44.26 | 1.6M |
| 2025-05-08 | 47.46 | $43.57 | 3.4M |
| 2025-05-07 | 55.99 | $44.97 | 988965 |
| 2025-05-06 | 59.01 | $45.39 | 529700 |
| 2025-05-05 | 63.26 | $45.94 | 476275 |
| 2025-05-02 | 62.03 | $45.68 | 449600 |
| 2025-05-01 | 60.19 | $45.30 | 376600 |
| 2025-04-30 | 60.33 | $45.32 | 945113 |
| 2025-04-29 | 60.47 | $45.34 | 1.0M |
| 2025-04-28 | 59.94 | $45.22 | 826031 |
| 2025-04-25 | 58.21 | $44.83 | 975231 |
| 2025-04-24 | 63.06 | $45.56 | 559745 |
| 2025-04-23 | 60.40 | $44.94 | 1.1M |
| 2025-04-22 | 62.61 | $45.26 | 1.6M |
| 2025-04-21 | 61.13 | $44.91 | 4.1M |
| 2025-04-17 | 57.13 | $44.04 | 1.4M |
| 2025-04-16 | 51.89 | $43.07 | 1.6M |
| 2025-04-15 | 52.01 | $43.09 | 1.6M |
| 2025-04-14 | 52.07 | $43.10 | 971400 |
| 2025-04-11 | 50.07 | $42.73 | 2.0M |
| 2025-04-10 | 48.91 | $42.52 | 2.1M |
| 2025-04-09 | 51.95 | $43.08 | 2.5M |
| 2025-04-08 | 40.86 | $41.30 | 1.6M |
| 2025-04-07 | 41.58 | $41.44 | 1.8M |
| 2025-04-04 | 41.73 | $41.47 | 2.8M |
| 2025-04-03 | 54.22 | $43.50 | 1.2M |
| 2025-04-02 | 57.53 | $43.91 | 791383 |
| 2025-04-01 | 54.92 | $43.50 | 737500 |
| 2025-03-31 | 56.61 | $43.71 | 726149 |
| 2025-03-28 | 55.17 | $43.48 | 642760 |
| 2025-03-27 | 58.96 | $43.95 | 593820 |
| 2025-03-26 | 57.05 | $43.63 | 809820 |
| 2025-03-25 | 62.02 | $44.21 | 1.1M |
| 2025-03-24 | 62.20 | $44.23 | 1.0M |
| 2025-03-21 | 58.66 | $43.60 | 865812 |
| 2025-03-20 | 54.34 | $42.93 | 628800 |
| 2025-03-19 | 53.79 | $42.85 | 871206 |
| 2025-03-18 | 49.08 | $42.20 | 2.1M |
| 2025-03-17 | 46.10 | $41.83 | 1.1M |
| 2025-03-14 | 42.66 | $41.43 | 504729 |
| 2025-03-13 | 39.45 | $41.08 | 645491 |
| 2025-03-12 | 40.12 | $41.19 | 920131 |
| 2025-03-11 | 40.42 | $41.24 | 877216 |
| 2025-03-10 | 38.24 | $40.99 | 1.4M |
| 2025-03-07 | 42.22 | $41.67 | 928619 |
| 2025-03-06 | 39.77 | $41.39 | 765656 |
| 2025-03-05 | 38.98 | $41.30 | 1.1M |
| 2025-03-04 | 28.14 | $40.21 | 1.3M |
| 2025-03-03 | 26.66 | $40.08 | 1.1M |
| 2025-02-28 | 28.69 | $40.55 | 958676 |
| 2025-02-27 | 30.22 | $40.88 | 1.1M |
| 2025-02-26 | 33.45 | $41.51 | 972911 |
| 2025-02-25 | 34.06 | $41.62 | 866700 |
| 2025-02-24 | 34.88 | $41.77 | 763917 |
| 2025-02-21 | 35.47 | $41.88 | 1.8M |
| 2025-02-20 | 39.15 | $42.52 | 688500 |
| 2025-02-19 | 34.94 | $42.10 | 580400 |
| 2025-02-18 | 33.16 | $41.93 | 931000 |
| 2025-02-14 | 33.42 | $41.98 | 697761 |
| 2025-02-13 | 37.90 | $42.79 | 971500 |
| 2025-02-12 | 33.17 | $42.34 | 1.4M |
| 2025-02-11 | 35.39 | $42.73 | 935189 |
| 2025-02-10 | 37.86 | $43.13 | 882337 |
| 2025-02-07 | 37.34 | $43.08 | 847800 |
| 2025-02-06 | 39.47 | $43.42 | 809800 |
| 2025-02-05 | 41.60 | $43.74 | 860500 |
| 2025-02-04 | 41.93 | $43.79 | 1.0M |
| 2025-02-03 | 36.92 | $43.27 | 1.1M |
| 2025-01-31 | 39.01 | $43.61 | 1.1M |
| 2025-01-30 | 38.62 | $43.57 | 983526 |
| 2025-01-29 | 34.34 | $43.14 | 943909 |
| 2025-01-28 | 29.92 | $42.73 | 1.1M |
| 2025-01-27 | 31.14 | $42.98 | 904153 |
| 2025-01-24 | 34.14 | $43.55 | 749414 |
| 2025-01-23 | 36.48 | $43.95 | 634611 |
| 2025-01-22 | 32.05 | $43.55 | 1.3M |
| 2025-01-21 | 33.73 | $43.85 | 1.2M |
| 2025-01-17 | 34.76 | $44.03 | 673208 |
| 2025-01-16 | 33.47 | $43.91 | 1.1M |
| 2025-01-15 | 33.79 | $43.97 | 765136 |
| 2025-01-14 | 31.09 | $43.71 | 841200 |
| 2025-01-13 | 26.37 | $43.28 | 956300 |
| 2025-01-10 | 29.05 | $43.89 | 2.6M |
| 2025-01-08 | 35.31 | $45.01 | 794600 |
| 2025-01-07 | 35.77 | $45.08 | 1.1M |
| 2025-01-06 | 35.54 | $45.06 | 1.1M |
| 2025-01-03 | 40.89 | $45.84 | 613636 |
| 2025-01-02 | 40.57 | $45.81 | 1.3M |
| 2024-12-31 | 34.36 | $45.27 | 686523 |
| 2024-12-30 | 32.11 | $45.09 | 1.4M |
| 2024-12-27 | 35.65 | $45.64 | 774900 |
| 2024-12-26 | 36.92 | $45.82 | 685720 |
| 2024-12-24 | 38.36 | $46.02 | 277100 |
| 2024-12-23 | 38.01 | $45.99 | 630424 |
| 2024-12-20 | 38.91 | $46.12 | 1.0M |
| 2024-12-19 | 40.72 | $46.38 | 2.0M |
| 2024-12-18 | 39.17 | $46.23 | 2.7M |
| 2024-12-17 | 46.71 | $47.20 | 956531 |
| 2024-12-16 | 51.58 | $47.70 | 833800 |
| 2024-12-13 | 51.58 | $47.70 | 3.0M |
| 2024-12-12 | 50.46 | $47.58 | 1.7M |
| 2024-12-11 | 54.77 | $48.01 | 1.1M |
| 2024-12-10 | 53.54 | $47.87 | 937600 |
| 2024-12-09 | 54.24 | $47.94 | 917139 |
| 2024-12-06 | 54.72 | $47.99 | 492700 |
| 2024-12-05 | 55.29 | $48.05 | 982919 |
| 2024-12-04 | 52.25 | $47.66 | 463200 |
| 2024-12-03 | 51.62 | $47.58 | 1.1M |
| 2024-12-02 | 49.02 | $47.26 | 851800 |
| 2024-11-29 | 49.98 | $47.38 | 429900 |
| 2024-11-27 | 49.59 | $47.33 | 907700 |
| 2024-11-26 | 48.13 | $47.14 | 894736 |
| 2024-11-25 | 49.20 | $47.29 | 1.4M |
| 2024-11-22 | 43.85 | $46.61 | 969831 |
| 2024-11-21 | 36.04 | $45.78 | 1.1M |
| 2024-11-20 | 38.36 | $46.16 | 1.2M |
| 2024-11-19 | 37.36 | $46.06 | 3.3M |
| 2024-11-18 | 34.08 | $45.74 | 1.2M |
| 2024-11-15 | 31.64 | $45.51 | 1.7M |
| 2024-11-14 | 33.11 | $45.80 | 1.9M |
| 2024-11-13 | 32.70 | $45.76 | 1.4M |
| 2024-11-12 | 35.82 | $46.36 | 1.2M |
| 2024-11-11 | 39.46 | $46.97 | 1.4M |
| 2024-11-08 | 39.37 | $46.96 | 1.2M |
| 2024-11-07 | 43.64 | $47.61 | 2.1M |
| 2024-11-06 | 45.15 | $47.82 | 1.7M |
| 2024-11-05 | 40.71 | $47.34 | 596832 |
| 2024-11-04 | 35.32 | $46.82 | 799217 |
| 2024-11-01 | 38.94 | $47.38 | 518513 |
| 2024-10-31 | 38.73 | $47.36 | 1.1M |
| 2024-10-30 | 38.42 | $47.33 | 605900 |
| 2024-10-29 | 39.29 | $47.47 | 2.4M |
| 2024-10-28 | 37.47 | $47.28 | 967100 |
| 2024-10-25 | 32.82 | $46.82 | 1.3M |
| 2024-10-24 | 37.09 | $47.57 | 529886 |
| 2024-10-23 | 36.78 | $47.54 | 4.9M |
| 2024-10-22 | 37.67 | $47.69 | 2.1M |
| 2024-10-21 | 42.62 | $48.45 | 618600 |
| 2024-10-18 | 44.53 | $48.71 | 1.3M |
| 2024-10-17 | 43.23 | $48.57 | 645929 |
| 2024-10-16 | 47.62 | $49.15 | 346111 |
| 2024-10-15 | 47.09 | $49.09 | 493600 |
| 2024-10-14 | 49.04 | $49.34 | 395033 |
| 2024-10-11 | 48.47 | $49.27 | 777200 |
| 2024-10-10 | 46.86 | $49.07 | 599705 |
| 2024-10-09 | 48.15 | $49.25 | 404604 |
| 2024-10-08 | 46.44 | $49.03 | 644017 |
| 2024-10-07 | 38.78 | $48.15 | 930990 |
| 2024-10-04 | 47.88 | $49.38 | 432329 |
| 2024-10-03 | 49.77 | $49.59 | 508600 |
| 2024-10-02 | 52.59 | $49.89 | 769300 |
| 2024-10-01 | 54.35 | $50.07 | 718419 |
| 2024-09-30 | 58.36 | $50.46 | 650036 |
| 2024-09-27 | 62.39 | $50.82 | 452335 |
| 2024-09-26 | 62.05 | $50.77 | 797500 |
| 2024-09-25 | 61.37 | $50.67 | 786832 |
| 2024-09-24 | 60.77 | $50.58 | 2.0M |
| 2024-09-23 | 61.17 | $50.62 | 489094 |
| 2024-09-20 | 58.31 | $50.18 | 617597 |
| 2024-09-19 | 54.78 | $49.69 | 1.0M |
| 2024-09-18 | 52.84 | $49.44 | 1.6M |
| 2024-09-17 | 56.82 | $49.87 | 450171 |
| 2024-09-16 | 58.07 | $50.00 | 375100 |
| 2024-09-13 | 56.24 | $49.74 | 525600 |
| 2024-09-12 | 54.64 | $49.52 | 818308 |
| 2024-09-11 | 50.68 | $49.01 | 852800 |
| 2024-09-10 | 52.30 | $49.20 | 606211 |
| 2024-09-09 | 49.90 | $48.90 | 535901 |
| 2024-09-06 | 47.74 | $48.64 | 920925 |
| 2024-09-05 | 54.04 | $49.38 | 714100 |
| 2024-09-04 | 56.73 | $49.66 | 669712 |
| 2024-09-03 | 55.91 | $49.55 | 1.2M |
| 2024-08-30 | 60.04 | $49.97 | 989000 |
| 2024-08-29 | 56.87 | $49.53 | 699400 |
| 2024-08-28 | 57.36 | $49.58 | 817240 |
| 2024-08-27 | 58.03 | $49.65 | 613063 |
| 2024-08-26 | 57.96 | $49.64 | 428878 |
| 2024-08-23 | 57.19 | $49.52 | 1.2M |
| 2024-08-22 | 55.25 | $49.22 | 3.9M |
| 2024-08-21 | 57.48 | $49.49 | 886660 |
| 2024-08-20 | 55.12 | $49.12 | 2.2M |
| 2024-08-19 | 54.73 | $49.06 | 1.1M |
| 2024-08-16 | 53.19 | $48.82 | 446974 |
| 2024-08-15 | 50.60 | $48.43 | 590903 |
| 2024-08-14 | 46.80 | $47.90 | 830521 |
| 2024-08-13 | 49.18 | $48.25 | 546230 |
| 2024-08-12 | 50.64 | $48.46 | 469133 |
| 2024-08-09 | 50.57 | $48.45 | 888163 |
| 2024-08-08 | 50.00 | $48.36 | 666500 |
| 2024-08-07 | 47.00 | $47.90 | 1.1M |
| 2024-08-06 | 45.16 | $47.63 | 1.1M |
| 2024-08-05 | 43.65 | $47.41 | 2.0M |
| 2024-08-02 | 52.82 | $48.87 | 2.1M |
| 2024-08-01 | 57.37 | $49.45 | 1.2M |
| 2024-07-31 | 62.10 | $49.99 | 763300 |
| 2024-07-30 | 59.39 | $49.53 | 829150 |
| 2024-07-29 | 58.47 | $49.38 | 581562 |
| 2024-07-26 | 57.93 | $49.29 | 3.9M |
| 2024-07-25 | 53.07 | $48.54 | 913354 |
| 2024-07-24 | 52.02 | $48.39 | 1.2M |
| 2024-07-23 | 52.31 | $48.43 | 2.6M |
| 2024-07-22 | 58.78 | $49.24 | 848510 |
| 2024-07-19 | 55.63 | $48.75 | 1.2M |
| 2024-07-18 | 65.08 | $49.73 | 1.1M |
| 2024-07-17 | 67.41 | $49.94 | 1.1M |
| 2024-07-16 | 70.25 | $50.19 | 1.2M |
| 2024-07-15 | 68.96 | $49.93 | 1.2M |
| 2024-07-12 | 68.15 | $49.77 | 979179 |
| 2024-07-11 | 67.44 | $49.63 | 1.1M |
| 2024-07-10 | 65.52 | $49.26 | 1.0M |
| 2024-07-09 | 67.57 | $49.46 | 1.4M |
| 2024-07-08 | 66.57 | $49.26 | 1.3M |
| 2024-07-05 | 67.46 | $49.35 | 978200 |
| 2024-07-03 | 66.23 | $49.09 | 728100 |
| 2024-07-02 | 64.77 | $48.79 | 830200 |
| 2024-07-01 | 63.83 | $48.60 | 1.5M |
| 2024-06-28 | 62.22 | $48.28 | 1.2M |
| 2024-06-27 | 62.02 | $48.24 | 2.8M |
| 2024-06-26 | 59.68 | $47.78 | 519600 |
| 2024-06-25 | 59.63 | $47.77 | 666161 |
| 2024-06-24 | 60.14 | $47.84 | 737737 |
| 2024-06-21 | 58.60 | $47.52 | 704821 |
| 2024-06-20 | 59.97 | $47.72 | 910628 |
| 2024-06-18 | 62.33 | $48.06 | 1.1M |
| 2024-06-17 | 61.53 | $47.87 | 1.6M |
| 2024-06-14 | 61.28 | $47.81 | 2.3M |
| 2024-06-13 | 59.15 | $47.30 | 1.2M |
| 2024-06-12 | 59.58 | $47.37 | 1.1M |
| 2024-06-11 | 57.41 | $46.85 | 1.0M |
| 2024-06-10 | 56.48 | $46.63 | 1.2M |
| 2024-06-07 | 55.80 | $46.47 | 1.5M |
| 2024-06-06 | 53.32 | $45.89 | 1.5M |
| 2024-06-05 | 51.81 | $45.55 | 3.5M |
| 2024-06-04 | 44.79 | $44.14 | 4.9M |
| 2024-06-03 | 68.88 | $47.70 | 2.0M |
| 2024-05-31 | 57.95 | $45.89 | 1.2M |
| 2024-05-30 | 57.32 | $45.81 | 804309 |
| 2024-05-29 | 59.22 | $45.99 | 787400 |
| 2024-05-28 | 61.03 | $46.16 | 935957 |
| 2024-05-24 | 67.99 | $46.76 | 916498 |
| 2024-05-23 | 66.28 | $46.48 | 931909 |
| 2024-05-22 | 64.28 | $46.17 | 677736 |
| 2024-05-21 | 63.89 | $46.11 | 703903 |
| 2024-05-20 | 62.03 | $45.83 | 588100 |
| 2024-05-17 | 60.80 | $45.65 | 586110 |
| 2024-05-16 | 56.89 | $45.12 | 495115 |
| 2024-05-15 | 56.18 | $45.03 | 799227 |
| 2024-05-14 | 54.29 | $44.79 | 657700 |
| 2024-05-13 | 48.96 | $44.18 | 451632 |
| 2024-05-10 | 46.23 | $43.90 | 850200 |
| 2024-05-09 | 47.70 | $44.07 | 799600 |
| 2024-05-08 | 52.16 | $44.55 | 1.4M |
| 2024-05-07 | 50.98 | $44.42 | 1.1M |
| 2024-05-06 | 57.16 | $45.02 | 1.5M |
| 2024-05-03 | 63.76 | $45.56 | 1.1M |
| 2024-05-02 | 65.63 | $45.70 | 1.5M |
| 2024-05-01 | 62.17 | $45.24 | 665798 |
| 2024-04-30 | 61.53 | $45.16 | 858922 |
| 2024-04-29 | 65.34 | $45.45 | 1.7M |
| 2024-04-26 | 63.64 | $45.22 | 2.0M |
| 2024-04-25 | 62.43 | $45.06 | 684215 |
| 2024-04-24 | 59.54 | $44.70 | 741138 |
| 2024-04-23 | 58.88 | $44.62 | 1.1M |
| 2024-04-22 | 57.55 | $44.46 | 601500 |
| 2024-04-19 | 53.53 | $44.01 | 699859 |
| 2024-04-18 | 51.60 | $43.81 | 669900 |
| 2024-04-17 | 51.21 | $43.77 | 613697 |
| 2024-04-16 | 52.51 | $43.90 | 782300 |
| 2024-04-15 | 52.24 | $43.87 | 648845 |
| 2024-04-12 | 53.85 | $44.04 | 604522 |
| 2024-04-11 | 60.64 | $44.69 | 627278 |
| 2024-04-10 | 60.13 | $44.62 | 885171 |
| 2024-04-09 | 62.34 | $44.82 | 491132 |
| 2024-04-08 | 62.14 | $44.79 | 515800 |
| 2024-04-05 | 60.01 | $44.47 | 533300 |
| 2024-04-04 | 56.83 | $44.03 | 750149 |
| 2024-04-03 | 58.64 | $44.21 | 748614 |
| 2024-04-02 | 56.21 | $43.88 | 751348 |
| 2024-04-01 | 54.83 | $43.70 | 1.5M |
| 2024-03-28 | 53.75 | $43.56 | 703000 |
| 2024-03-27 | 50.56 | $43.16 | 751924 |
| 2024-03-26 | 48.27 | $42.89 | 536200 |
| 2024-03-25 | 46.80 | $42.72 | 619524 |
| 2024-03-22 | 46.29 | $42.66 | 867611 |
| 2024-03-21 | 46.79 | $42.73 | 626224 |
| 2024-03-20 | 45.67 | $42.59 | 773300 |
| 2024-03-19 | 43.08 | $42.27 | 3.3M |
| 2024-03-18 | 46.15 | $42.74 | 1.4M |
| 2024-03-15 | 44.80 | $42.57 | 2.9M |
| 2024-03-14 | 46.16 | $42.78 | 3.1M |
| 2024-03-13 | 43.85 | $42.48 | 2.1M |
| 2024-03-12 | 55.18 | $43.99 | 812064 |
| 2024-03-11 | 57.62 | $44.25 | 1.2M |
| 2024-03-08 | 64.03 | $44.87 | 3.0M |
| 2024-03-07 | 64.03 | $44.87 | 1.2M |
| 2024-03-06 | 63.07 | $44.71 | 1.2M |
| 2024-03-05 | 62.48 | $44.61 | 1.9M |
| 2024-03-04 | 62.77 | $44.64 | 1.3M |
| 2024-03-01 | 61.99 | $44.50 | 985682 |
| 2024-02-29 | 57.36 | $43.73 | 1.4M |
| 2024-02-28 | 56.78 | $43.64 | 1.3M |
| 2024-02-27 | 61.98 | $44.22 | 844550 |
| 2024-02-26 | 62.17 | $44.24 | 829100 |
| 2024-02-23 | 64.28 | $44.47 | 678616 |
| 2024-02-22 | 64.64 | $44.51 | 1.2M |
| 2024-02-21 | 62.10 | $44.01 | 876464 |
| 2024-02-20 | 65.98 | $44.44 | 1.8M |
| 2024-02-16 | 64.61 | $44.16 | 794057 |
| 2024-02-15 | 64.37 | $44.11 | 1.2M |
| 2024-02-14 | 61.67 | $43.57 | 974146 |
| 2024-02-13 | 55.64 | $42.55 | 951102 |
| 2024-02-12 | 59.11 | $42.95 | 1.2M |
| 2024-02-09 | 66.58 | $43.71 | 776440 |
| 2024-02-08 | 66.69 | $43.72 | 919995 |
| 2024-02-07 | 68.76 | $43.92 | 1.1M |
| 2024-02-06 | 69.89 | $44.03 | 1.2M |
| 2024-02-05 | 66.67 | $43.35 | 787949 |
| 2024-02-02 | 67.07 | $43.39 | 1.1M |
| 2024-02-01 | 65.49 | $43.07 | 1.3M |
| 2024-01-31 | 63.51 | $42.69 | 1.1M |
| 2024-01-30 | 61.53 | $42.33 | 1.0M |
| 2024-01-29 | 64.29 | $42.63 | 817800 |
| 2024-01-26 | 59.84 | $41.85 | 950338 |
| 2024-01-25 | 59.28 | $41.76 | 724615 |
| 2024-01-24 | 59.16 | $41.74 | 1.4M |
| 2024-01-23 | 55.29 | $41.12 | 1.1M |
| 2024-01-22 | 67.66 | $42.38 | 1.9M |
| 2024-01-19 | 65.45 | $42.00 | 593700 |
| 2024-01-18 | 62.57 | $41.55 | 930650 |
| 2024-01-17 | 60.55 | $41.26 | 946637 |
| 2024-01-16 | 67.85 | $41.87 | 1.6M |
| 2024-01-12 | 71.91 | $42.17 | 662519 |
| 2024-01-11 | 67.26 | $41.42 | 870329 |
| 2024-01-10 | 66.84 | $41.36 | 616265 |
| 2024-01-09 | 65.45 | $41.16 | 1.1M |
| 2024-01-08 | 68.46 | $41.38 | 1.1M |
| 2024-01-05 | 69.42 | $41.45 | 683419 |
| 2024-01-04 | 68.33 | $41.27 | 1.1M |
| 2024-01-03 | 66.37 | $40.96 | 1.1M |
| 2024-01-02 | 67.52 | $41.05 | 835837 |
| 2023-12-29 | 67.22 | $41.00 | 578868 |
| 2023-12-28 | 70.44 | $41.26 | 866300 |
| 2023-12-27 | 68.86 | $40.97 | 559218 |
| 2023-12-26 | 67.38 | $40.71 | 755173 |
| 2023-12-22 | 66.56 | $40.57 | 877649 |
| 2023-12-21 | 65.57 | $40.40 | 998946 |
| 2023-12-20 | 59.77 | $39.53 | 1.4M |
| 2023-12-19 | 79.71 | $40.89 | 821827 |
| 2023-12-18 | 78.02 | $40.56 | 737746 |
| 2023-12-15 | 77.54 | $40.47 | 703000 |
| 2023-12-14 | 77.00 | $40.37 | 1.2M |
| 2023-12-13 | 75.51 | $40.10 | 807560 |
| 2023-12-12 | 72.05 | $39.56 | 978800 |
| 2023-12-11 | 75.81 | $39.76 | 831600 |
| 2023-12-08 | 73.94 | $39.47 | 606100 |
| 2023-12-07 | 76.47 | $39.60 | 616300 |
| 2023-12-06 | 75.67 | $39.47 | 609072 |
| 2023-12-05 | 75.49 | $39.44 | 1.2M |
| 2023-12-04 | 73.23 | $39.08 | 1.3M |
| 2023-12-01 | 70.74 | $38.73 | 889032 |
| 2023-11-30 | 67.53 | $38.34 | 417700 |
| 2023-11-29 | 65.21 | $38.09 | 605550 |
| 2023-11-28 | 63.63 | $37.93 | 645404 |
| 2023-11-27 | 60.20 | $37.61 | 313600 |
| 2023-11-24 | 61.75 | $37.70 | 183222 |
| 2023-11-22 | 60.35 | $37.57 | 360635 |
| 2023-11-21 | 60.51 | $37.58 | 574503 |
| 2023-11-20 | 60.41 | $37.57 | 661200 |
| 2023-11-17 | 60.21 | $37.55 | 663800 |
| 2023-11-16 | 60.03 | $37.53 | 684843 |
| 2023-11-15 | 59.76 | $37.50 | 660800 |
| 2023-11-14 | 61.32 | $37.62 | 685913 |
| 2023-11-13 | 56.85 | $37.12 | 1.3M |
| 2023-11-10 | 55.07 | $36.94 | 283800 |
| 2023-11-09 | 50.67 | $36.53 | 541931 |
| 2023-11-08 | 54.24 | $36.82 | 395900 |
| 2023-11-07 | 53.27 | $36.73 | 3.6M |
| 2023-11-06 | 52.42 | $36.65 | 507100 |
| 2023-11-03 | 52.31 | $36.64 | 684423 |
| 2023-11-02 | 49.28 | $36.35 | 603300 |
| 2023-11-01 | 44.92 | $35.97 | 493446 |
| 2023-10-31 | 43.71 | $35.87 | 819800 |
| 2023-10-30 | 43.99 | $35.90 | 1.7M |
| 2023-10-27 | 40.93 | $35.64 | 442100 |
| 2023-10-26 | 38.08 | $35.41 | 441620 |
| 2023-10-25 | 40.76 | $35.74 | 974000 |
| 2023-10-24 | 44.74 | $36.18 | 596511 |
| 2023-10-23 | 43.18 | $36.05 | 611161 |
| 2023-10-20 | 47.92 | $36.53 | 881832 |
| 2023-10-19 | 52.36 | $36.92 | 1.2M |
| 2023-10-18 | 51.26 | $36.82 | 907900 |
| 2023-10-17 | 57.00 | $37.28 | 952420 |
| 2023-10-16 | 56.70 | $37.25 | 468000 |
| 2023-10-13 | 52.38 | $36.84 | 363030 |
| 2023-10-12 | 52.05 | $36.81 | 466536 |
| 2023-10-11 | 54.58 | $37.02 | 1.0M |
| 2023-10-10 | 53.87 | $36.95 | 371717 |
| 2023-10-09 | 48.99 | $36.50 | 471629 |
| 2023-10-06 | 55.43 | $37.02 | 506351 |
| 2023-10-05 | 51.72 | $36.70 | 350316 |
| 2023-10-04 | 48.94 | $36.48 | 507048 |
| 2023-10-03 | 50.31 | $36.59 | 794138 |
| 2023-10-02 | 51.69 | $36.70 | 477600 |
| 2023-09-29 | 52.44 | $36.76 | 752100 |
| 2023-09-28 | 52.33 | $36.75 | 638300 |
| 2023-09-27 | 54.09 | $36.90 | 606300 |
| 2023-09-26 | 52.05 | $36.70 | 238108 |
| 2023-09-25 | 54.96 | $36.95 | 1.0M |
| 2023-09-22 | 53.27 | $36.78 | 387500 |
| 2023-09-21 | 52.87 | $36.74 | 392900 |
| 2023-09-20 | 57.74 | $37.16 | 599804 |
| 2023-09-19 | 59.60 | $37.31 | 486036 |
| 2023-09-18 | 61.22 | $37.44 | 834237 |
| 2023-09-15 | 61.35 | $37.45 | 587838 |
| 2023-09-14 | 65.18 | $37.76 | 448924 |
| 2023-09-13 | 62.83 | $37.43 | 501014 |
| 2023-09-12 | 61.17 | $37.21 | 650100 |
| 2023-09-11 | 70.86 | $37.92 | 712900 |
| 2023-09-08 | 68.46 | $37.56 | 970609 |
| 2023-09-07 | 65.77 | $37.20 | 912207 |
| 2023-09-06 | 62.85 | $36.85 | 398132 |
| 2023-09-05 | 67.71 | $37.16 | 563766 |
| 2023-09-01 | 63.66 | $36.69 | 317400 |
| 2023-08-31 | 58.51 | $36.20 | 416912 |
| 2023-08-30 | 60.16 | $36.30 | 517716 |
| 2023-08-29 | 60.48 | $36.32 | 388100 |
| 2023-08-28 | 57.19 | $36.02 | 477400 |
| 2023-08-25 | 54.93 | $35.83 | 381119 |
| 2023-08-24 | 56.26 | $35.92 | 591932 |
| 2023-08-23 | 62.36 | $36.30 | 483504 |
| 2023-08-22 | 54.32 | $35.65 | 230400 |
| 2023-08-21 | 54.32 | $35.65 | 454306 |
| 2023-08-18 | 50.82 | $35.41 | 621000 |
| 2023-08-17 | 50.82 | $35.41 | 266112 |
| 2023-08-16 | 51.41 | $35.45 | 357100 |
| 2023-08-15 | 49.60 | $35.32 | 414000 |
| 2023-08-14 | 53.23 | $35.57 | 568875 |
| 2023-08-11 | 56.87 | $35.80 | 335000 |
| 2023-08-10 | 58.69 | $35.91 | 296000 |
| 2023-08-09 | 58.46 | $35.89 | 375244 |
| 2023-08-08 | 56.86 | $35.75 | 307852 |
| 2023-08-07 | 59.18 | $35.90 | 430704 |
| 2023-08-04 | 58.10 | $35.80 | 527419 |
| 2023-08-03 | 55.41 | $35.56 | 617243 |
| 2023-08-02 | 55.55 | $35.57 | 711605 |
| 2023-08-01 | 69.94 | $36.42 | 382012 |
| 2023-07-31 | 73.34 | $36.58 | 891158 |
| 2023-07-28 | 69.86 | $36.18 | 521260 |
| 2023-07-27 | 66.66 | $35.87 | 717431 |
| 2023-07-26 | 76.64 | $36.27 | 586903 |
| 2023-07-25 | 75.23 | $36.11 | 247047 |
| 2023-07-24 | 73.82 | $35.96 | 307539 |
| 2023-07-21 | 72.22 | $35.80 | 260500 |
| 2023-07-20 | 74.94 | $35.90 | 738200 |
| 2023-07-19 | 75.75 | $35.93 | 823914 |
| 2023-07-18 | 74.89 | $35.83 | 375500 |
| 2023-07-17 | 75.40 | $35.85 | 431516 |
| 2023-07-14 | 73.33 | $35.61 | 302845 |
| 2023-07-13 | 72.51 | $35.52 | 567237 |
| 2023-07-12 | 74.70 | $35.61 | 319961 |
| 2023-07-11 | 71.92 | $35.30 | 580111 |
| 2023-07-10 | 70.01 | $35.11 | 326504 |
| 2023-07-07 | 68.84 | $35.00 | 467934 |
| 2023-07-06 | 68.20 | $34.94 | 481600 |
| 2023-07-05 | 68.88 | $34.97 | 577163 |
| 2023-07-03 | 69.09 | $34.98 | 353700 |
| 2023-06-30 | 67.34 | $34.80 | 642900 |
| 2023-06-29 | 64.00 | $34.49 | 518823 |
| 2023-06-28 | 64.81 | $34.53 | 454400 |
| 2023-06-27 | 62.31 | $34.31 | 417139 |
| 2023-06-26 | 59.45 | $34.08 | 634648 |
| 2023-06-23 | 58.67 | $34.02 | 344105 |
| 2023-06-22 | 68.44 | $34.49 | 547413 |
| 2023-06-21 | 70.82 | $34.59 | 287439 |
| 2023-06-20 | 69.93 | $34.50 | 280000 |
| 2023-06-16 | 70.61 | $34.53 | 327221 |
| 2023-06-15 | 70.52 | $34.52 | 266088 |
| 2023-06-14 | 69.43 | $34.40 | 292300 |
| 2023-06-13 | 67.03 | $34.15 | 162700 |
| 2023-06-12 | 64.25 | $33.89 | 237098 |
| 2023-06-09 | 61.40 | $33.65 | 484464 |
| 2023-06-08 | 63.20 | $33.74 | 159413 |
| 2023-06-07 | 63.99 | $33.78 | 142500 |
| 2023-06-06 | 61.59 | $33.57 | 185012 |
| 2023-06-05 | 61.12 | $33.53 | 231687 |
| 2023-06-02 | 62.20 | $33.59 | 332118 |
| 2023-06-01 | 60.32 | $33.42 | 466825 |
| 2023-05-31 | 56.69 | $33.12 | 169445 |
| 2023-05-30 | 57.02 | $33.14 | 205315 |
| 2023-05-26 | 60.18 | $33.33 | 176800 |
| 2023-05-25 | 54.51 | $32.88 | 239600 |
| 2023-05-24 | 52.21 | $32.72 | 226100 |
| 2023-05-23 | 51.03 | $32.64 | 95105 |
| 2023-05-22 | 53.21 | $32.78 | 223122 |
| 2023-05-19 | 50.02 | $32.56 | 99011 |
| 2023-05-18 | 51.38 | $32.65 | 264741 |
| 2023-05-17 | 56.39 | $32.96 | 179629 |
| 2023-05-16 | 57.25 | $33.01 | 208500 |
| 2023-05-15 | 60.02 | $33.17 | 195000 |
| 2023-05-12 | 55.41 | $32.81 | 116305 |
| 2023-05-11 | 59.97 | $33.06 | 179100 |
| 2023-05-10 | 64.83 | $33.30 | 210030 |
| 2023-05-09 | 62.29 | $33.09 | 1.8M |
| 2023-05-08 | 66.19 | $33.27 | 221211 |
| 2023-05-05 | 65.73 | $33.23 | 301716 |
| 2023-05-04 | 64.72 | $33.14 | 175071 |
| 2023-05-03 | 62.63 | $32.96 | 555300 |
| 2023-05-02 | 65.08 | $33.08 | 481817 |
| 2023-05-01 | 64.53 | $33.03 | 216503 |
| 2023-04-28 | 64.91 | $33.05 | 131500 |
| 2023-04-27 | 61.76 | $32.76 | 269900 |
| 2023-04-26 | 57.21 | $32.40 | 418800 |
| 2023-04-25 | 54.35 | $32.20 | 131500 |
| 2023-04-24 | 56.69 | $32.33 | 246141 |
| 2023-04-21 | 52.34 | $32.04 | 92509 |
| 2023-04-20 | 54.50 | $32.16 | 66300 |
| 2023-04-19 | 53.74 | $32.11 | 98892 |
| 2023-04-18 | 54.25 | $32.14 | 139014 |
| 2023-04-17 | 54.92 | $32.18 | 141318 |
| 2023-04-14 | 56.56 | $32.28 | 167808 |
| 2023-04-13 | 58.55 | $32.40 | 317806 |
| 2023-04-12 | 56.49 | $32.23 | 154429 |
| 2023-04-11 | 55.75 | $32.17 | 145800 |
| 2023-04-10 | 53.63 | $32.00 | 227400 |
| 2023-04-06 | 53.13 | $31.96 | 157700 |
| 2023-04-05 | 51.38 | $31.82 | 115937 |
| 2023-04-04 | 51.01 | $31.79 | 162800 |
| 2023-04-03 | 50.28 | $31.73 | 203146 |
| 2023-03-31 | 47.97 | $31.54 | 398900 |
| 2023-03-30 | 45.57 | $31.35 | 236436 |
| 2023-03-29 | 43.89 | $31.22 | 205941 |
| 2023-03-28 | 39.07 | $30.87 | 338600 |
| 2023-03-27 | 40.88 | $31.06 | 351913 |
| 2023-03-24 | 40.74 | $31.05 | 328000 |
| 2023-03-23 | 42.92 | $31.28 | 190854 |
| 2023-03-22 | 40.56 | $31.10 | 242448 |
| 2023-03-21 | 41.37 | $31.19 | 240422 |
| 2023-03-20 | 41.99 | $31.26 | 291631 |
| 2023-03-17 | 41.39 | $31.21 | 169400 |
| 2023-03-16 | 42.74 | $31.37 | 549193 |
| 2023-03-15 | 38.48 | $31.01 | 551437 |
| 2023-03-14 | 42.94 | $31.54 | 389121 |
| 2023-03-13 | 41.85 | $31.45 | 387215 |
| 2023-03-10 | 46.65 | $31.96 | 449538 |
| 2023-03-09 | 48.83 | $32.17 | 166600 |
| 2023-03-08 | 52.63 | $32.51 | 236100 |
| 2023-03-07 | 49.68 | $32.24 | 291200 |
| 2023-03-06 | 51.95 | $32.44 | 237523 |
| 2023-03-03 | 51.32 | $32.38 | 425200 |
| 2023-03-02 | 44.32 | $31.78 | 367730 |
| 2023-03-01 | 43.68 | $31.73 | 342800 |
| 2023-02-28 | 36.44 | $31.21 | 202547 |
| 2023-02-27 | 38.43 | $31.43 | 399043 |
| 2023-02-24 | 39.07 | $31.50 | 304224 |
| 2023-02-23 | 42.34 | $31.84 | 637800 |
| 2023-02-22 | 38.91 | $31.60 | 182100 |
| 2023-02-21 | 42.08 | $31.92 | 208800 |
| 2023-02-17 | 45.96 | $32.27 | 130843 |
| 2023-02-16 | 46.19 | $32.29 | 199007 |
| 2023-02-15 | 45.01 | $32.20 | 167800 |
| 2023-02-14 | 41.18 | $31.92 | 245700 |
| 2023-02-13 | 41.57 | $31.96 | 180603 |
| 2023-02-10 | 43.04 | $32.11 | 225400 |
| 2023-02-09 | 42.40 | $32.06 | 233106 |
| 2023-02-08 | 43.23 | $32.15 | 437136 |
| 2023-02-07 | 39.33 | $31.84 | 294336 |
| 2023-02-06 | 40.70 | $32.00 | 291736 |
| 2023-02-03 | 41.30 | $32.07 | 327108 |
| 2023-02-02 | 43.83 | $32.36 | 520000 |
| 2023-02-01 | 43.26 | $32.31 | 663208 |
| 2023-01-31 | 48.40 | $32.86 | 285506 |
| 2023-01-30 | 44.04 | $32.48 | 333100 |
| 2023-01-27 | 44.79 | $32.56 | 530600 |
| 2023-01-26 | 50.69 | $33.13 | 348925 |
| 2023-01-25 | 49.92 | $33.06 | 439500 |
| 2023-01-24 | 52.02 | $33.25 | 325224 |
| 2023-01-23 | 56.91 | $33.66 | 644300 |
| 2023-01-20 | 59.50 | $33.86 | 317800 |
| 2023-01-19 | 57.86 | $33.68 | 392901 |
| 2023-01-18 | 55.78 | $33.46 | 706109 |
| 2023-01-17 | 55.30 | $33.41 | 500531 |
| 2023-01-13 | 57.30 | $33.58 | 429400 |
| 2023-01-12 | 55.97 | $33.43 | 167337 |
| 2023-01-11 | 54.81 | $33.30 | 460122 |
| 2023-01-10 | 53.37 | $33.14 | 472406 |
| 2023-01-09 | 52.20 | $33.01 | 339030 |
| 2023-01-06 | 52.02 | $32.99 | 299936 |
| 2023-01-05 | 48.01 | $32.55 | 663730 |
| 2023-01-04 | 49.16 | $32.68 | 336518 |
| 2023-01-03 | 51.05 | $32.89 | 552600 |
| 2022-12-30 | 48.36 | $32.59 | 203622 |
| 2022-12-29 | 49.57 | $32.73 | 214920 |
| 2022-12-28 | 46.21 | $32.36 | 154741 |
| 2022-12-27 | 46.29 | $32.37 | 314200 |
| 2022-12-23 | 38.36 | $31.58 | 246442 |
| 2022-12-22 | 43.27 | $32.22 | 219000 |
| 2022-12-21 | 46.93 | $32.63 | 197100 |
| 2022-12-20 | 50.61 | $33.00 | 103100 |
| 2022-12-19 | 50.51 | $32.99 | 156200 |
| 2022-12-16 | 49.04 | $32.84 | 242700 |
| 2022-12-15 | 50.17 | $32.96 | 295500 |
| 2022-12-14 | 56.42 | $33.57 | 322500 |
| 2022-12-13 | 56.42 | $33.57 | 700502 |
| 2022-12-12 | 53.78 | $33.26 | 314800 |
| 2022-12-09 | 52.55 | $33.12 | 911320 |
| 2022-12-08 | 58.13 | $33.65 | 251311 |
| 2022-12-07 | 56.47 | $33.45 | 261348 |
| 2022-12-06 | 55.98 | $33.39 | 504800 |
| 2022-12-05 | 59.87 | $33.75 | 294600 |
| 2022-12-02 | 63.36 | $34.05 | 380833 |
| 2022-12-01 | 63.48 | $34.06 | 477600 |
| 2022-11-30 | 62.90 | $33.97 | 612925 |
| 2022-11-29 | 59.08 | $33.42 | 384735 |
| 2022-11-28 | 57.17 | $33.17 | 605800 |
| 2022-11-25 | 57.99 | $33.25 | 168427 |
| 2022-11-23 | 54.51 | $32.80 | 226900 |
| 2022-11-22 | 54.79 | $32.83 | 142713 |
| 2022-11-21 | 52.90 | $32.59 | 200724 |
| 2022-11-18 | 54.81 | $32.80 | 107921 |
| 2022-11-17 | 55.08 | $32.83 | 212100 |
| 2022-11-16 | 55.25 | $32.85 | 216330 |
| 2022-11-15 | 59.30 | $33.31 | 288410 |
| 2022-11-14 | 58.73 | $33.22 | 296200 |
| 2022-11-11 | 61.32 | $33.51 | 325417 |
| 2022-11-10 | 61.86 | $33.57 | 1.4M |
| 2022-11-09 | 56.29 | $32.65 | 306816 |
| 2022-11-08 | 61.79 | $33.24 | 276900 |
| 2022-11-07 | 59.63 | $32.90 | 367800 |
| 2022-11-04 | 58.98 | $32.80 | 647616 |
| 2022-11-03 | 53.14 | $31.98 | 177100 |
| 2022-11-02 | 50.86 | $31.70 | 459261 |
| 2022-11-01 | 53.41 | $31.99 | 205704 |
| 2022-10-31 | 52.15 | $31.83 | 171827 |
| 2022-10-28 | 53.97 | $32.04 | 287349 |
| 2022-10-27 | 52.63 | $31.86 | 202000 |
| 2022-10-26 | 54.91 | $32.13 | 208832 |
| 2022-10-25 | 52.75 | $31.83 | 160900 |
| 2022-10-24 | 51.27 | $31.63 | 254500 |
| 2022-10-21 | 51.12 | $31.61 | 183739 |
| 2022-10-20 | 47.31 | $31.10 | 217000 |
| 2022-10-19 | 44.49 | $30.75 | 230200 |
| 2022-10-18 | 46.87 | $31.10 | 369300 |
| 2022-10-17 | 46.72 | $31.08 | 275700 |
| 2022-10-14 | 41.62 | $30.45 | 208307 |
| 2022-10-13 | 45.35 | $31.02 | 389037 |
| 2022-10-12 | 42.33 | $30.67 | 498800 |
| 2022-10-11 | 41.28 | $30.55 | 174000 |
| 2022-10-10 | 43.75 | $30.94 | 306800 |
| 2022-10-07 | 40.17 | $30.53 | 874400 |
| 2022-10-06 | 44.07 | $31.13 | 371212 |
| 2022-10-05 | 45.46 | $31.33 | 319100 |
| 2022-10-04 | 46.02 | $31.41 | 344804 |
| 2022-10-03 | 40.88 | $30.81 | 501017 |
| 2022-09-30 | 38.38 | $30.54 | 370300 |
| 2022-09-29 | 36.09 | $30.30 | 206400 |
| 2022-09-28 | 38.41 | $30.71 | 297217 |
| 2022-09-27 | 35.33 | $30.39 | 347900 |
| 2022-09-26 | 35.65 | $30.45 | 613428 |
| 2022-09-23 | 40.02 | $31.22 | 619816 |
| 2022-09-22 | 45.00 | $31.95 | 369500 |
| 2022-09-21 | 48.36 | $32.38 | 1.4M |
| 2022-09-20 | 53.00 | $32.91 | 238338 |
| 2022-09-19 | 53.74 | $32.99 | 159012 |
| 2022-09-16 | 52.64 | $32.85 | 312200 |
| 2022-09-15 | 56.56 | $33.28 | 215630 |
| 2022-09-14 | 58.99 | $33.53 | 258737 |
| 2022-09-13 | 55.11 | $33.00 | 170884 |
| 2022-09-12 | 62.76 | $33.72 | 328500 |
| 2022-09-09 | 58.51 | $33.16 | 198823 |
| 2022-09-08 | 59.20 | $33.22 | 215800 |
| 2022-09-07 | 58.10 | $33.08 | 181900 |
| 2022-09-06 | 53.54 | $32.54 | 223107 |
| 2022-09-02 | 52.16 | $32.39 | 256717 |
| 2022-09-01 | 55.83 | $32.74 | 299828 |
| 2022-08-31 | 52.86 | $32.41 | 481720 |
| 2022-08-30 | 55.10 | $32.62 | 324049 |
| 2022-08-29 | 51.97 | $32.28 | 256900 |
| 2022-08-26 | 51.69 | $32.25 | 304903 |
| 2022-08-25 | 55.29 | $32.60 | 145142 |
| 2022-08-24 | 56.35 | $32.70 | 213842 |
| 2022-08-23 | 54.69 | $32.50 | 394404 |
| 2022-08-22 | 51.08 | $32.09 | 259601 |
| 2022-08-19 | 55.16 | $32.49 | 243142 |
| 2022-08-18 | 61.32 | $33.02 | 302250 |
| 2022-08-17 | 62.44 | $33.11 | 386803 |
| 2022-08-16 | 62.22 | $33.08 | 202422 |
| 2022-08-15 | 60.16 | $32.80 | 301000 |
| 2022-08-12 | 60.49 | $32.83 | 146800 |
| 2022-08-11 | 57.56 | $32.44 | 184217 |
| 2022-08-10 | 61.10 | $32.76 | 545300 |
| 2022-08-09 | 56.50 | $32.18 | 105127 |
| 2022-08-08 | 57.16 | $32.24 | 118303 |
| 2022-08-05 | 56.35 | $32.14 | 100100 |
| 2022-08-04 | 58.02 | $32.30 | 176047 |
| 2022-08-03 | 59.17 | $32.41 | 262100 |
| 2022-08-02 | 60.41 | $32.53 | 385300 |
| 2022-08-01 | 58.48 | $32.25 | 319000 |
| 2022-07-29 | 56.24 | $31.94 | 215300 |
| 2022-07-28 | 52.56 | $31.47 | 209400 |
| 2022-07-27 | 49.01 | $31.06 | 501316 |
| 2022-07-26 | 42.63 | $30.42 | 235643 |
| 2022-07-25 | 46.05 | $30.82 | 148504 |
| 2022-07-22 | 46.22 | $30.84 | 228400 |
| 2022-07-21 | 47.43 | $30.98 | 333242 |
| 2022-07-20 | 42.99 | $30.54 | 555400 |
| 2022-07-19 | 43.54 | $30.61 | 162600 |
| 2022-07-18 | 36.52 | $29.98 | 289000 |
| 2022-07-15 | 37.36 | $30.10 | 318700 |
| 2022-07-14 | 33.48 | $29.78 | 257544 |
| 2022-07-13 | 33.12 | $29.75 | 430111 |
| 2022-07-12 | 34.51 | $29.98 | 269629 |
| 2022-07-11 | 34.94 | $30.05 | 359800 |
| 2022-07-08 | 35.05 | $30.07 | 368300 |
| 2022-07-07 | 35.39 | $30.13 | 464500 |
| 2022-07-06 | 32.93 | $29.89 | 500400 |
| 2022-07-05 | 29.53 | $29.57 | 262236 |
| 2022-07-01 | 29.57 | $29.58 | 358347 |
| 2022-06-30 | 29.92 | $29.66 | 435600 |
| 2022-06-29 | 30.04 | $29.69 | 473100 |
| 2022-06-28 | 27.47 | $29.42 | 466634 |
| 2022-06-27 | 28.54 | $29.71 | 225413 |
| 2022-06-24 | 29.25 | $29.90 | 387900 |
| 2022-06-23 | 34.88 | $31.20 | 607700 |
| 2022-06-22 | 33.00 | $31.00 | 265009 |
| 2022-06-21 | 35.07 | $31.43 | 228234 |
| 2022-06-17 | 32.25 | $31.13 | 371000 |
| 2022-06-16 | 32.79 | $31.25 | 467500 |
| 2022-06-15 | 37.82 | $32.25 | 551900 |
| 2022-06-14 | 35.47 | $32.00 | 625742 |
| 2022-06-13 | 35.28 | $31.98 | 497400 |
| 2022-06-10 | 39.38 | $32.74 | 551500 |
| 2022-06-09 | 41.30 | $33.06 | 365924 |
| 2022-06-08 | 42.98 | $33.33 | 268800 |
| 2022-06-07 | 45.11 | $33.66 | 390100 |
| 2022-06-06 | 43.58 | $33.47 | 406300 |
| 2022-06-03 | 43.71 | $33.49 | 362137 |
| 2022-06-02 | 49.19 | $34.33 | 344606 |
| 2022-06-01 | 43.05 | $33.57 | 671052 |
| 2022-05-31 | 42.17 | $33.47 | 644400 |
| 2022-05-27 | 40.44 | $33.27 | 257644 |
| 2022-05-26 | 39.31 | $33.14 | 442134 |
| 2022-05-25 | 37.50 | $32.93 | 539924 |
| 2022-05-24 | 38.98 | $33.21 | 439000 |
| 2022-05-23 | 40.32 | $33.46 | 1.0M |
| 2022-05-20 | 39.53 | $33.36 | 598900 |
| 2022-05-19 | 38.36 | $33.21 | 769800 |
| 2022-05-18 | 35.77 | $32.88 | 646600 |
| 2022-05-17 | 39.87 | $33.73 | 507526 |
| 2022-05-16 | 31.05 | $32.73 | 385833 |
| 2022-05-13 | 31.48 | $32.83 | 376818 |
| 2022-05-12 | 31.87 | $32.92 | 1.3M |
| 2022-05-11 | 31.78 | $32.91 | 1.4M |
| 2022-05-10 | 34.13 | $33.47 | 1.1M |
| 2022-05-09 | 36.07 | $33.90 | 1.0M |
| 2022-05-06 | 39.56 | $34.60 | 1.4M |
| 2022-05-05 | 41.12 | $34.89 | 1.3M |
| 2022-05-04 | 48.17 | $36.02 | 844700 |
| 2022-05-03 | 46.63 | $35.82 | 614100 |
| 2022-05-02 | 46.70 | $35.83 | 1.0M |
| 2022-04-29 | 44.70 | $35.56 | 582400 |
| 2022-04-28 | 50.28 | $36.40 | 907839 |
| 2022-04-27 | 46.26 | $35.87 | 1.1M |
| 2022-04-26 | 45.14 | $35.73 | 850800 |
| 2022-04-25 | 48.19 | $36.18 | 937500 |
| 2022-04-22 | 49.18 | $36.32 | 877220 |
| 2022-04-21 | 52.21 | $36.74 | 1.0M |
| 2022-04-20 | 52.50 | $36.78 | 598900 |
| 2022-04-19 | 50.18 | $36.43 | 719413 |
| 2022-04-18 | 52.48 | $36.76 | 743604 |
| 2022-04-14 | 52.03 | $36.69 | 491900 |
| 2022-04-13 | 53.73 | $36.94 | 664400 |
| 2022-04-12 | 53.56 | $36.91 | 806300 |
| 2022-04-11 | 56.50 | $37.35 | 398200 |
| 2022-04-08 | 57.80 | $37.54 | 484000 |
| 2022-04-07 | 56.71 | $37.32 | 775411 |
| 2022-04-06 | 56.96 | $37.36 | 825438 |
| 2022-04-05 | 58.02 | $37.53 | 679606 |
| 2022-04-04 | 59.63 | $37.79 | 605600 |
| 2022-04-01 | 55.48 | $36.87 | 1.0M |
| 2022-03-31 | 51.01 | $36.01 | 818400 |
| 2022-03-30 | 52.40 | $36.25 | 1.3M |
| 2022-03-29 | 55.15 | $36.71 | 545058 |
| 2022-03-28 | 52.20 | $36.14 | 434000 |
| 2022-03-25 | 51.13 | $35.94 | 584479 |
| 2022-03-24 | 51.96 | $36.09 | 674035 |
| 2022-03-23 | 48.69 | $35.47 | 434230 |
| 2022-03-22 | 52.23 | $36.12 | 572147 |
| 2022-03-21 | 50.87 | $35.86 | 1.0M |
| 2022-03-18 | 53.42 | $36.32 | 1.3M |
| 2022-03-17 | 52.44 | $36.12 | 988900 |
| 2022-03-16 | 52.70 | $36.17 | 1.3M |
| 2022-03-15 | 48.40 | $35.30 | 1.2M |
| 2022-03-14 | 46.37 | $34.92 | 1.3M |
| 2022-03-11 | 43.84 | $34.46 | 857200 |
| 2022-03-10 | 44.93 | $34.71 | 1.1M |
| 2022-03-09 | 46.03 | $34.96 | 1.8M |
| 2022-03-08 | 38.39 | $33.62 | 2.1M |
| 2022-03-07 | 34.58 | $33.04 | 1.7M |
| 2022-03-04 | 38.05 | $33.94 | 1.1M |
| 2022-03-03 | 41.38 | $34.70 | 1.1M |
| 2022-03-02 | 43.37 | $35.12 | 1.2M |
| 2022-03-01 | 39.41 | $34.52 | 1.5M |
| 2022-02-28 | 43.71 | $35.41 | 1.6M |
| 2022-02-25 | 44.02 | $35.47 | 1.4M |
| 2022-02-24 | 35.63 | $34.30 | 2.7M |
| 2022-02-23 | 41.08 | $35.39 | 870300 |
| 2022-02-22 | 42.67 | $35.67 | 752700 |
| 2022-02-18 | 44.98 | $36.06 | 521843 |
| 2022-02-17 | 45.22 | $36.10 | 728900 |
| 2022-02-16 | 47.62 | $36.50 | 770642 |
| 2022-02-15 | 46.61 | $36.35 | 832400 |
| 2022-02-14 | 38.51 | $35.27 | 1.3M |
| 2022-02-11 | 43.05 | $36.06 | 928020 |
| 2022-02-10 | 47.86 | $36.77 | 928015 |
| 2022-02-09 | 51.16 | $37.20 | 369012 |
| 2022-02-08 | 48.08 | $36.81 | 585513 |
| 2022-02-07 | 47.76 | $36.77 | 413121 |
| 2022-02-04 | 49.65 | $37.03 | 704527 |
| 2022-02-03 | 50.90 | $37.20 | 715604 |
| 2022-02-02 | 53.95 | $37.60 | 739700 |
| 2022-02-01 | 52.53 | $37.39 | 711948 |
| 2022-01-31 | 51.59 | $37.25 | 821744 |
| 2022-01-28 | 45.16 | $36.38 | 948324 |
| 2022-01-27 | 41.24 | $35.92 | 1.1M |
| 2022-01-26 | 40.89 | $35.88 | 792900 |
| 2022-01-25 | 43.60 | $36.32 | 880500 |
| 2022-01-24 | 39.44 | $35.84 | 1.5M |
| 2022-01-21 | 47.30 | $36.98 | 1.1M |
| 2022-01-20 | 53.53 | $37.68 | 630201 |
| 2022-01-19 | 56.13 | $37.94 | 553920 |
| 2022-01-18 | 57.25 | $38.05 | 570198 |
| 2022-01-14 | 63.37 | $38.61 | 496000 |
| 2022-01-13 | 65.88 | $38.82 | 489211 |
| 2022-01-12 | 66.59 | $38.88 | 591600 |
| 2022-01-11 | 64.59 | $38.55 | 695130 |
| 2022-01-10 | 61.01 | $38.02 | 628121 |
| 2022-01-07 | 59.08 | $37.76 | 532800 |
| 2022-01-06 | 56.65 | $37.45 | 573300 |
| 2022-01-05 | 55.52 | $37.31 | 593130 |
| 2022-01-04 | 55.62 | $37.32 | 521900 |
| 2022-01-03 | 54.31 | $37.15 | 425600 |
| 2021-12-31 | 48.64 | $36.48 | 587100 |
| 2021-12-30 | 48.90 | $36.51 | 298900 |
| 2021-12-29 | 48.55 | $36.47 | 276900 |
| 2021-12-28 | 46.93 | $36.28 | 222446 |
| 2021-12-27 | 45.91 | $36.16 | 379129 |
| 2021-12-23 | 46.76 | $36.28 | 625800 |
| 2021-12-22 | 43.42 | $35.88 | 619900 |
| 2021-12-21 | 38.37 | $35.33 | 618944 |
| 2021-12-20 | 34.96 | $34.99 | 933946 |
| 2021-12-17 | 37.51 | $35.43 | 737500 |
| 2021-12-16 | 41.07 | $35.98 | 823305 |
| 2021-12-15 | 41.97 | $36.11 | 569543 |
| 2021-12-14 | 43.06 | $36.27 | 501923 |
| 2021-12-13 | 42.98 | $36.26 | 711400 |
| 2021-12-10 | 47.00 | $36.84 | 265606 |
| 2021-12-09 | 45.58 | $36.67 | 435233 |
| 2021-12-08 | 46.06 | $36.74 | 568646 |
| 2021-12-07 | 42.95 | $36.36 | 784036 |
| 2021-12-06 | 39.17 | $35.93 | 585345 |
| 2021-12-03 | 41.48 | $36.31 | 782703 |
| 2021-12-02 | 44.21 | $36.73 | 747300 |
| 2021-12-01 | 37.61 | $36.02 | 830728 |
| 2021-11-30 | 36.81 | $35.94 | 827200 |
| 2021-11-29 | 35.13 | $35.77 | 493547 |
| 2021-11-26 | 35.72 | $35.88 | 630641 |
| 2021-11-24 | 43.29 | $37.10 | 366939 |
| 2021-11-23 | 45.55 | $37.40 | 427440 |
| 2021-11-22 | 39.34 | $36.78 | 677829 |
| 2021-11-19 | 45.27 | $37.53 | 767303 |
| 2021-11-18 | 47.25 | $37.75 | 372745 |
| 2021-11-17 | 50.61 | $38.10 | 617029 |
| 2021-11-16 | 52.43 | $38.28 | 661836 |
| 2021-11-15 | 56.61 | $38.67 | 281362 |
| 2021-11-12 | 58.20 | $38.81 | 387100 |
| 2021-11-11 | 55.94 | $38.54 | 331600 |
| 2021-11-10 | 54.82 | $38.41 | 448501 |
| 2021-11-09 | 57.71 | $38.68 | 364736 |
| 2021-11-08 | 61.59 | $39.02 | 538300 |
| 2021-11-05 | 56.62 | $38.41 | 575537 |
| 2021-11-04 | 54.12 | $38.14 | 606900 |
| 2021-11-03 | 53.46 | $38.07 | 548910 |
| 2021-11-02 | 52.44 | $37.96 | 818447 |
| 2021-11-01 | 51.71 | $37.88 | 878000 |
| 2021-10-29 | 47.80 | $37.47 | 964326 |
| 2021-10-28 | 50.05 | $37.71 | 835105 |
| 2021-10-27 | 55.09 | $38.20 | 563900 |
| 2021-10-26 | 57.56 | $38.42 | 569700 |
| 2021-10-25 | 53.51 | $37.97 | 746400 |
| 2021-10-22 | 54.61 | $38.07 | 626446 |
| 2021-10-21 | 58.99 | $38.45 | 554800 |
| 2021-10-20 | 61.59 | $38.66 | 512500 |
| 2021-10-19 | 64.68 | $38.90 | 628383 |
| 2021-10-18 | 69.66 | $39.26 | 551569 |
| 2021-10-15 | 68.97 | $39.15 | 556200 |
| 2021-10-14 | 67.76 | $38.96 | 557600 |
| 2021-10-13 | 64.66 | $38.51 | 408100 |
| 2021-10-12 | 61.28 | $38.08 | 490305 |
| 2021-10-11 | 60.18 | $37.95 | 414115 |
| 2021-10-08 | 61.07 | $38.02 | 354806 |
| 2021-10-07 | 60.60 | $37.96 | 237332 |
| 2021-10-06 | 60.06 | $37.89 | 445330 |
| 2021-10-05 | 63.33 | $38.17 | 572000 |
| 2021-10-04 | 60.01 | $37.72 | 533518 |
| 2021-10-01 | 61.66 | $37.86 | 386400 |
| 2021-09-30 | 58.06 | $37.40 | 676400 |
| 2021-09-29 | 59.68 | $37.54 | 408300 |
| 2021-09-28 | 58.01 | $37.33 | 353200 |
| 2021-09-27 | 63.22 | $37.77 | 449844 |
| 2021-09-24 | 62.49 | $37.67 | 357300 |
| 2021-09-23 | 65.70 | $37.93 | 543236 |
| 2021-09-22 | 62.91 | $37.53 | 610000 |
| 2021-09-21 | 60.23 | $37.18 | 580600 |
| 2021-09-20 | 57.75 | $36.88 | 474900 |
| 2021-09-17 | 63.95 | $37.37 | 1.2M |
| 2021-09-16 | 72.06 | $37.91 | 187100 |
| 2021-09-15 | 71.87 | $37.88 | 647936 |
| 2021-09-14 | 68.51 | $37.38 | 205242 |
| 2021-09-13 | 67.93 | $37.30 | 244548 |
| 2021-09-10 | 66.54 | $37.11 | 552100 |
| 2021-09-09 | 66.32 | $37.08 | 318537 |
| 2021-09-08 | 64.31 | $36.81 | 365800 |
| 2021-09-07 | 68.62 | $37.11 | 298200 |
| 2021-09-03 | 71.98 | $37.33 | 409400 |
| 2021-09-02 | 69.67 | $36.97 | 251001 |
| 2021-09-01 | 67.78 | $36.70 | 371900 |
| 2021-08-31 | 67.06 | $36.60 | 362036 |
| 2021-08-30 | 64.32 | $36.24 | 266100 |
| 2021-08-27 | 61.98 | $35.96 | 321400 |
| 2021-08-26 | 53.77 | $35.16 | 218721 |
| 2021-08-25 | 55.77 | $35.30 | 367945 |
| 2021-08-24 | 55.09 | $35.24 | 428220 |
| 2021-08-23 | 51.80 | $34.96 | 260832 |
| 2021-08-20 | 53.81 | $35.11 | 331400 |
| 2021-08-19 | 50.27 | $34.82 | 293400 |
| 2021-08-18 | 53.35 | $35.05 | 275800 |
| 2021-08-17 | 59.35 | $35.45 | 857000 |
| 2021-08-16 | 60.16 | $35.50 | 359449 |
| 2021-08-13 | 59.74 | $35.46 | 155300 |
| 2021-08-12 | 56.75 | $35.18 | 270446 |
| 2021-08-11 | 54.93 | $35.02 | 135326 |
| 2021-08-10 | 51.67 | $34.75 | 222500 |
| 2021-08-09 | 54.44 | $34.95 | 263200 |
| 2021-08-06 | 58.62 | $35.23 | 165000 |
| 2021-08-05 | 60.84 | $35.37 | 415700 |
| 2021-08-04 | 58.72 | $35.17 | 367800 |
| 2021-08-03 | 61.24 | $35.33 | 420843 |
| 2021-08-02 | 53.40 | $34.67 | 228100 |
| 2021-07-30 | 53.13 | $34.65 | 357904 |
| 2021-07-29 | 50.66 | $34.47 | 247301 |
| 2021-07-28 | 46.65 | $34.20 | 331702 |
| 2021-07-27 | 46.34 | $34.18 | 522100 |
| 2021-07-26 | 51.40 | $34.54 | 247300 |
| 2021-07-23 | 47.63 | $34.29 | 234629 |
| 2021-07-22 | 47.16 | $34.26 | 256965 |
| 2021-07-21 | 44.66 | $34.10 | 139800 |
| 2021-07-20 | 41.89 | $33.93 | 216507 |
| 2021-07-19 | 39.87 | $33.81 | 405136 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-81.10
2026-07-16
Close Price
$42.19
Vol: 272882
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -81.10 | $42.19 | 272882 |
| 2026-07-15 | -76.22 | $42.27 | 423125 |
| 2026-07-14 | -74.39 | $42.30 | 447716 |
| 2026-07-13 | -72.56 | $42.33 | 457646 |
| 2026-07-10 | -35.43 | $42.62 | 187596 |
| 2026-07-09 | -46.85 | $42.33 | 240209 |
| 2026-07-08 | -55.12 | $42.12 | 368400 |
| 2026-07-07 | -36.22 | $42.60 | 725300 |
| 2026-07-06 | -18.11 | $43.06 | 283628 |
| 2026-07-02 | -23.62 | $42.92 | 222128 |
| 2026-07-01 | -40.16 | $42.50 | 395700 |
| 2026-06-30 | -29.13 | $42.78 | 291400 |
| 2026-06-29 | -35.04 | $42.63 | 439385 |
| 2026-06-26 | -24.02 | $42.91 | 169913 |
| 2026-06-25 | -27.17 | $42.83 | 199700 |
| 2026-06-24 | -15.75 | $43.12 | 259836 |
| 2026-06-23 | -33.86 | $42.66 | 818033 |
| 2026-06-22 | -3.15 | $43.44 | 487949 |
| 2026-06-18 | -11.69 | $43.02 | 413244 |
| 2026-06-17 | -28.89 | $42.58 | 522406 |
| 2026-06-16 | -6.44 | $42.87 | 335837 |
| 2026-06-15 | -8.67 | $42.77 | 473567 |
| 2026-06-12 | -41.40 | $42.07 | 454203 |
| 2026-06-11 | -55.91 | $41.80 | 698655 |
| 2026-06-10 | -98.72 | $41.30 | 544316 |
| 2026-06-09 | -76.62 | $41.66 | 701700 |
| 2026-06-08 | -90.85 | $41.45 | 385012 |
| 2026-06-05 | -91.06 | $41.52 | 1.2M |
| 2026-06-04 | -68.18 | $42.21 | 478208 |
| 2026-06-03 | -87.76 | $41.65 | 730499 |
| 2026-06-02 | -67.13 | $42.24 | 378960 |
| 2026-06-01 | -67.83 | $42.22 | 509930 |
| 2026-05-29 | -55.94 | $42.56 | 578857 |
| 2026-05-28 | -52.45 | $42.66 | 743823 |
| 2026-05-27 | -57.34 | $42.52 | 665800 |
| 2026-05-26 | -56.99 | $42.53 | 600437 |
| 2026-05-22 | -62.59 | $42.37 | 514921 |
| 2026-05-21 | -72.38 | $42.09 | 607000 |
| 2026-05-20 | -73.78 | $42.05 | 862116 |
| 2026-05-19 | -96.50 | $41.40 | 769248 |
| 2026-05-18 | -90.70 | $41.82 | 711341 |
| 2026-05-15 | -81.48 | $42.09 | 575120 |
| 2026-05-14 | -75.07 | $42.49 | 542532 |
| 2026-05-13 | -82.83 | $42.21 | 505900 |
| 2026-05-12 | -93.63 | $41.82 | 1.0M |
| 2026-05-11 | -97.43 | $42.55 | 661300 |
| 2026-05-08 | -55.97 | $43.70 | 639920 |
| 2026-05-07 | -55.60 | $43.71 | 569629 |
| 2026-05-06 | -49.25 | $43.88 | 754800 |
| 2026-05-05 | -73.13 | $43.24 | 310430 |
| 2026-05-04 | -56.64 | $42.81 | 496776 |
| 2026-05-01 | -45.02 | $43.30 | 245732 |
| 2026-04-30 | -34.93 | $43.52 | 490345 |
| 2026-04-29 | -43.04 | $43.13 | 560600 |
| 2026-04-28 | -36.60 | $43.26 | 433746 |
| 2026-04-27 | -32.82 | $43.30 | 355005 |
| 2026-04-24 | -31.09 | $43.40 | 396200 |
| 2026-04-23 | -33.68 | $43.25 | 973128 |
| 2026-04-22 | -25.73 | $43.71 | 332900 |
| 2026-04-21 | -29.88 | $43.47 | 747700 |
| 2026-04-20 | -17.44 | $44.19 | 880800 |
| 2026-04-17 | -6.22 | $44.84 | 941133 |
| 2026-04-16 | -1.16 | $43.67 | 745300 |
| 2026-04-15 | -0.73 | $43.48 | 773044 |
| 2026-04-14 | -3.91 | $43.34 | 825500 |
| 2026-04-13 | -7.49 | $42.99 | 776901 |
| 2026-04-10 | -9.04 | $42.93 | 553623 |
| 2026-04-09 | -15.25 | $42.69 | 1.6M |
| 2026-04-08 | -14.21 | $42.73 | 1.3M |
| 2026-04-07 | -57.01 | $41.25 | 782400 |
| 2026-04-06 | -59.35 | $41.15 | 471700 |
| 2026-04-02 | -67.99 | $40.78 | 873975 |
| 2026-04-01 | -68.74 | $40.77 | 1.2M |
| 2026-03-31 | -68.05 | $40.80 | 1.6M |
| 2026-03-30 | -95.86 | $39.59 | 1.1M |
| 2026-03-27 | -97.07 | $39.81 | 1.0M |
| 2026-03-26 | -96.18 | $40.33 | 955500 |
| 2026-03-25 | -84.26 | $41.01 | 919300 |
| 2026-03-24 | -97.89 | $40.25 | 794093 |
| 2026-03-23 | -78.79 | $41.52 | 1.4M |
| 2026-03-20 | -98.54 | $40.44 | 1.2M |
| 2026-03-19 | -90.49 | $41.28 | 1.0M |
| 2026-03-18 | -98.82 | $41.20 | 5.6M |
| 2026-03-17 | -93.54 | $42.03 | 2.5M |
| 2026-03-16 | -91.76 | $42.11 | 794600 |
| 2026-03-13 | -97.77 | $41.84 | 1.4M |
| 2026-03-12 | -97.51 | $42.31 | 1.9M |
| 2026-03-11 | -87.87 | $42.82 | 830500 |
| 2026-03-10 | -80.14 | $43.17 | 888524 |
| 2026-03-09 | -79.67 | $43.19 | 1.3M |
| 2026-03-06 | -77.91 | $43.28 | 1.1M |
| 2026-03-05 | -72.21 | $43.52 | 925943 |
| 2026-03-04 | -71.02 | $43.57 | 1.1M |
| 2026-03-03 | -74.35 | $43.43 | 2.0M |
| 2026-03-02 | -95.51 | $44.22 | 864274 |
| 2026-02-27 | -50.41 | $45.34 | 555978 |
| 2026-02-26 | -44.63 | $45.48 | 490914 |
| 2026-02-25 | -40.50 | $45.58 | 608801 |
| 2026-02-24 | -42.15 | $45.54 | 670034 |
| 2026-02-23 | -47.86 | $45.33 | 618100 |
| 2026-02-20 | -12.24 | $46.21 | 1.1M |
| 2026-02-19 | -52.80 | $45.05 | 787652 |
| 2026-02-18 | -24.83 | $45.85 | 490057 |
| 2026-02-17 | -26.92 | $45.79 | 720100 |
| 2026-02-13 | -37.06 | $45.50 | 659200 |
| 2026-02-12 | -27.62 | $45.77 | 588540 |
| 2026-02-11 | -10.84 | $46.25 | 561600 |
| 2026-02-10 | -2.10 | $46.50 | 1.2M |
| 2026-02-09 | -3.88 | $46.18 | 413744 |
| 2026-02-06 | -10.08 | $46.02 | 625341 |
| 2026-02-05 | -23.26 | $45.68 | 690328 |
| 2026-02-04 | -16.84 | $46.12 | 1.1M |
| 2026-02-03 | -26.80 | $45.83 | 1.2M |
| 2026-02-02 | -16.72 | $46.14 | 3.1M |
| 2026-01-30 | -65.50 | $44.78 | 678100 |
| 2026-01-29 | -64.86 | $44.80 | 827643 |
| 2026-01-28 | -75.08 | $44.48 | 917733 |
| 2026-01-27 | -72.84 | $44.55 | 569633 |
| 2026-01-26 | -84.35 | $44.19 | 708616 |
| 2026-01-23 | -90.73 | $43.99 | 760255 |
| 2026-01-22 | -83.92 | $44.43 | 604942 |
| 2026-01-21 | -93.01 | $44.17 | 885100 |
| 2026-01-20 | -97.61 | $44.38 | 1.3M |
| 2026-01-16 | -91.25 | $45.37 | 904401 |
| 2026-01-15 | -60.54 | $45.71 | 434100 |
| 2026-01-14 | -50.49 | $45.80 | 532200 |
| 2026-01-13 | -68.63 | $45.43 | 1.8M |
| 2026-01-12 | -54.90 | $45.71 | 495739 |
| 2026-01-09 | -65.20 | $45.50 | 577721 |
| 2026-01-08 | -46.08 | $45.89 | 730652 |
| 2026-01-07 | -19.61 | $46.43 | 846680 |
| 2026-01-06 | -23.53 | $46.35 | 507377 |
| 2026-01-05 | -12.25 | $46.58 | 482063 |
| 2026-01-02 | -0.49 | $46.82 | 579006 |
| 2025-12-31 | -9.09 | $46.29 | 487615 |
| 2025-12-30 | -37.58 | $45.82 | 307049 |
| 2025-12-29 | -48.48 | $45.64 | 384900 |
| 2025-12-26 | -35.43 | $45.92 | 282700 |
| 2025-12-24 | -33.14 | $45.96 | 219800 |
| 2025-12-23 | -8.00 | $46.40 | 1.0M |
| 2025-12-22 | -22.86 | $46.14 | 450500 |
| 2025-12-19 | -28.57 | $46.04 | 848643 |
| 2025-12-18 | -75.00 | $45.30 | 354501 |
| 2025-12-17 | -87.75 | $45.04 | 554410 |
| 2025-12-16 | -93.63 | $44.92 | 641168 |
| 2025-12-15 | -86.22 | $45.14 | 612300 |
| 2025-12-12 | -92.35 | $45.02 | 469735 |
| 2025-12-11 | -70.92 | $45.44 | 672250 |
| 2025-12-10 | -78.57 | $45.29 | 430466 |
| 2025-12-09 | -82.14 | $45.22 | 599888 |
| 2025-12-08 | -95.92 | $44.95 | 817541 |
| 2025-12-05 | -63.86 | $45.77 | 833325 |
| 2025-12-04 | -69.28 | $45.68 | 492547 |
| 2025-12-03 | -90.36 | $45.33 | 682900 |
| 2025-12-02 | -85.61 | $45.70 | 584500 |
| 2025-12-01 | -56.82 | $46.08 | 412060 |
| 2025-11-28 | -28.79 | $46.45 | 315636 |
| 2025-11-26 | -31.06 | $46.42 | 1.3M |
| 2025-11-25 | -59.85 | $46.04 | 815000 |
| 2025-11-24 | -69.70 | $45.91 | 817560 |
| 2025-11-21 | -69.70 | $45.91 | 992800 |
| 2025-11-20 | -30.30 | $46.43 | 952652 |
| 2025-11-19 | -14.73 | $46.61 | 463820 |
| 2025-11-18 | -47.93 | $46.39 | 379047 |
| 2025-11-17 | -43.79 | $46.46 | 586300 |
| 2025-11-14 | -43.20 | $46.47 | 563800 |
| 2025-11-13 | -66.27 | $46.08 | 627641 |
| 2025-11-12 | -43.20 | $46.47 | 444100 |
| 2025-11-11 | -29.44 | $46.67 | 589932 |
| 2025-11-10 | -42.64 | $46.10 | 595716 |
| 2025-11-07 | -54.65 | $45.79 | 533448 |
| 2025-11-06 | -62.02 | $45.60 | 846534 |
| 2025-11-05 | -34.50 | $46.31 | 584902 |
| 2025-11-04 | -44.53 | $46.02 | 982400 |
| 2025-11-03 | -30.94 | $46.38 | 354157 |
| 2025-10-31 | -38.11 | $46.19 | 503502 |
| 2025-10-30 | -31.48 | $46.35 | 1.5M |
| 2025-10-29 | -21.55 | $46.56 | 615755 |
| 2025-10-28 | -24.58 | $46.47 | 785148 |
| 2025-10-27 | -17.36 | $46.66 | 555436 |
| 2025-10-24 | -27.33 | $46.35 | 765329 |
| 2025-10-23 | -20.58 | $46.56 | 987149 |
| 2025-10-22 | -7.72 | $46.96 | 1.1M |
| 2025-10-21 | -11.25 | $46.22 | 364700 |
| 2025-10-20 | -0.42 | $46.48 | 590635 |
| 2025-10-17 | -3.77 | $46.13 | 888429 |
| 2025-10-16 | -11.40 | $45.80 | 1.0M |
| 2025-10-15 | -5.99 | $45.66 | 1.1M |
| 2025-10-14 | -63.41 | $44.84 | 578514 |
| 2025-10-13 | -53.66 | $45.04 | 531632 |
| 2025-10-10 | -63.90 | $44.83 | 1.2M |
| 2025-10-09 | -65.37 | $44.80 | 331187 |
| 2025-10-08 | -73.17 | $44.64 | 507287 |
| 2025-10-07 | -62.93 | $44.85 | 390600 |
| 2025-10-06 | -70.24 | $44.70 | 615951 |
| 2025-10-03 | -76.59 | $44.57 | 828100 |
| 2025-10-02 | -86.34 | $44.37 | 1.0M |
| 2025-10-01 | -81.95 | $44.46 | 902900 |
| 2025-09-30 | -94.63 | $44.20 | 797714 |
| 2025-09-29 | -91.12 | $44.19 | 669700 |
| 2025-09-26 | -74.30 | $44.29 | 909414 |
| 2025-09-25 | -63.86 | $44.55 | 348434 |
| 2025-09-24 | -57.83 | $44.70 | 571782 |
| 2025-09-23 | -47.79 | $44.95 | 570733 |
| 2025-09-22 | -31.33 | $45.36 | 591122 |
| 2025-09-19 | -17.67 | $45.70 | 502134 |
| 2025-09-18 | -25.70 | $45.50 | 782192 |
| 2025-09-17 | -14.06 | $45.79 | 776300 |
| 2025-09-16 | -0.51 | $45.59 | 465948 |
| 2025-09-15 | -20.51 | $45.20 | 294000 |
| 2025-09-12 | -35.38 | $44.91 | 312427 |
| 2025-09-11 | -28.72 | $45.04 | 923295 |
| 2025-09-10 | -32.31 | $44.97 | 625647 |
| 2025-09-09 | -56.92 | $44.49 | 626251 |
| 2025-09-08 | -43.59 | $44.75 | 701000 |
| 2025-09-05 | -62.56 | $44.38 | 2.0M |
| 2025-09-04 | -57.95 | $44.47 | 697300 |
| 2025-09-03 | -54.36 | $44.54 | 736972 |
| 2025-09-02 | -70.77 | $44.22 | 604000 |
| 2025-08-29 | -92.82 | $43.79 | 728553 |
| 2025-08-28 | -84.56 | $44.34 | 793942 |
| 2025-08-27 | -77.18 | $44.45 | 486100 |
| 2025-08-26 | -78.52 | $44.43 | 1.1M |
| 2025-08-25 | -37.58 | $45.04 | 468806 |
| 2025-08-22 | -14.09 | $45.39 | 545700 |
| 2025-08-21 | -28.74 | $45.35 | 632830 |
| 2025-08-20 | -36.77 | $45.52 | 343207 |
| 2025-08-19 | -52.87 | $45.34 | 579906 |
| 2025-08-18 | -58.62 | $45.19 | 743000 |
| 2025-08-15 | -80.81 | $44.63 | 557300 |
| 2025-08-14 | -90.41 | $44.37 | 878121 |
| 2025-08-13 | -78.09 | $44.73 | 825815 |
| 2025-08-12 | -84.67 | $44.57 | 635274 |
| 2025-08-11 | -93.00 | $44.32 | 707800 |
| 2025-08-08 | -95.00 | $44.26 | 852581 |
| 2025-08-07 | -84.67 | $44.57 | 970437 |
| 2025-08-06 | -93.67 | $44.30 | 947532 |
| 2025-08-05 | -97.67 | $44.46 | 690521 |
| 2025-08-04 | -96.09 | $44.51 | 1.4M |
| 2025-08-01 | -94.74 | $44.76 | 799803 |
| 2025-07-31 | -97.30 | $44.75 | 830300 |
| 2025-07-30 | -98.95 | $44.80 | 1.2M |
| 2025-07-29 | -89.26 | $45.49 | 981727 |
| 2025-07-28 | -97.52 | $45.29 | 1.2M |
| 2025-07-25 | -88.10 | $45.83 | 907000 |
| 2025-07-24 | -100.00 | $46.06 | 984811 |
| 2025-07-23 | -79.23 | $46.65 | 602815 |
| 2025-07-22 | -85.07 | $46.54 | 1.2M |
| 2025-07-21 | -52.88 | $46.67 | 789508 |
| 2025-07-18 | -60.73 | $46.52 | 1.0M |
| 2025-07-17 | -41.36 | $46.89 | 883528 |
| 2025-07-16 | -30.37 | $47.10 | 1.5M |
| 2025-07-15 | -51.31 | $46.70 | 2.4M |
| 2025-07-14 | -44.50 | $46.83 | 1.3M |
| 2025-07-11 | -49.21 | $46.74 | 665490 |
| 2025-07-10 | -34.56 | $47.02 | 508621 |
| 2025-07-09 | -15.71 | $47.38 | 434924 |
| 2025-07-08 | -11.52 | $47.46 | 1.2M |
| 2025-07-07 | -25.65 | $47.19 | 526980 |
| 2025-07-03 | -2.62 | $47.63 | 357119 |
| 2025-07-02 | -12.04 | $47.45 | 866070 |
| 2025-07-01 | -2.62 | $47.63 | 459728 |
| 2025-06-30 | -10.99 | $47.47 | 615973 |
| 2025-06-27 | -8.38 | $47.52 | 496630 |
| 2025-06-26 | -6.63 | $47.32 | 533336 |
| 2025-06-25 | -38.04 | $46.78 | 544700 |
| 2025-06-24 | -49.08 | $46.60 | 689629 |
| 2025-06-23 | -74.23 | $46.19 | 770900 |
| 2025-06-20 | -88.37 | $45.88 | 964231 |
| 2025-06-18 | -88.37 | $45.88 | 720257 |
| 2025-06-17 | -84.30 | $45.95 | 793025 |
| 2025-06-16 | -48.84 | $46.56 | 1.1M |
| 2025-06-13 | -65.70 | $46.27 | 971726 |
| 2025-06-12 | -29.07 | $46.90 | 592256 |
| 2025-06-11 | -5.23 | $47.31 | 844858 |
| 2025-06-10 | -2.44 | $47.19 | 1.3M |
| 2025-06-09 | -4.67 | $47.02 | 694179 |
| 2025-06-06 | -3.03 | $46.69 | 477200 |
| 2025-06-05 | -17.33 | $46.14 | 654918 |
| 2025-06-04 | -21.02 | $46.01 | 616600 |
| 2025-06-03 | -19.89 | $46.05 | 516228 |
| 2025-06-02 | -5.97 | $46.54 | 758227 |
| 2025-05-30 | -13.92 | $46.26 | 823629 |
| 2025-05-29 | -6.25 | $46.53 | 1.3M |
| 2025-05-28 | -13.35 | $46.28 | 1.2M |
| 2025-05-27 | -8.52 | $46.45 | 745900 |
| 2025-05-23 | -9.94 | $46.40 | 1.1M |
| 2025-05-22 | -26.99 | $45.80 | 1.1M |
| 2025-05-21 | -20.74 | $46.02 | 1.1M |
| 2025-05-20 | -15.91 | $46.19 | 523635 |
| 2025-05-19 | 0.00 | $46.75 | 1.1M |
| 2025-05-16 | -3.53 | $46.51 | 810500 |
| 2025-05-15 | -0.88 | $46.60 | 1.1M |
| 2025-05-14 | -6.48 | $46.02 | 1.1M |
| 2025-05-13 | -10.19 | $45.90 | 1.3M |
| 2025-05-12 | -8.84 | $45.94 | 836341 |
| 2025-05-09 | -46.04 | $44.26 | 1.6M |
| 2025-05-08 | -58.87 | $43.57 | 3.4M |
| 2025-05-07 | -20.92 | $44.97 | 988965 |
| 2025-05-06 | -12.86 | $45.39 | 529700 |
| 2025-05-05 | -2.30 | $45.94 | 476275 |
| 2025-05-02 | -3.59 | $45.68 | 449600 |
| 2025-05-01 | -6.32 | $45.30 | 376600 |
| 2025-04-30 | -5.89 | $45.32 | 945113 |
| 2025-04-29 | -5.47 | $45.34 | 1.0M |
| 2025-04-28 | -8.00 | $45.22 | 826031 |
| 2025-04-25 | -16.21 | $44.83 | 975231 |
| 2025-04-24 | -0.84 | $45.56 | 559745 |
| 2025-04-23 | -12.23 | $44.94 | 1.1M |
| 2025-04-22 | -5.36 | $45.26 | 1.6M |
| 2025-04-21 | -1.69 | $44.91 | 4.1M |
| 2025-04-17 | -8.07 | $44.04 | 1.4M |
| 2025-04-16 | -36.02 | $43.07 | 1.6M |
| 2025-04-15 | -35.45 | $43.09 | 1.6M |
| 2025-04-14 | -35.16 | $43.10 | 971400 |
| 2025-04-11 | -45.82 | $42.73 | 2.0M |
| 2025-04-10 | -51.87 | $42.52 | 2.1M |
| 2025-04-09 | -35.73 | $43.08 | 2.5M |
| 2025-04-08 | -90.42 | $41.30 | 1.6M |
| 2025-04-07 | -86.23 | $41.44 | 1.8M |
| 2025-04-04 | -81.66 | $41.47 | 2.8M |
| 2025-04-03 | -23.50 | $43.50 | 1.2M |
| 2025-04-02 | -11.75 | $43.91 | 791383 |
| 2025-04-01 | -23.50 | $43.50 | 737500 |
| 2025-03-31 | -14.06 | $43.71 | 726149 |
| 2025-03-28 | -19.35 | $43.48 | 642760 |
| 2025-03-27 | -8.53 | $43.95 | 593820 |
| 2025-03-26 | -15.90 | $43.63 | 809820 |
| 2025-03-25 | -2.53 | $44.21 | 1.1M |
| 2025-03-24 | -2.07 | $44.23 | 1.0M |
| 2025-03-21 | -2.69 | $43.60 | 865812 |
| 2025-03-20 | -3.28 | $42.93 | 628800 |
| 2025-03-19 | -3.37 | $42.85 | 871206 |
| 2025-03-18 | -16.54 | $42.20 | 2.1M |
| 2025-03-17 | -30.45 | $41.83 | 1.1M |
| 2025-03-14 | -45.49 | $41.43 | 504729 |
| 2025-03-13 | -60.99 | $41.08 | 645491 |
| 2025-03-12 | -57.09 | $41.19 | 920131 |
| 2025-03-11 | -55.48 | $41.24 | 877216 |
| 2025-03-10 | -67.94 | $40.99 | 1.4M |
| 2025-03-07 | -51.01 | $41.67 | 928619 |
| 2025-03-06 | -59.83 | $41.39 | 765656 |
| 2025-03-05 | -65.26 | $41.30 | 1.1M |
| 2025-03-04 | -93.96 | $40.21 | 1.3M |
| 2025-03-03 | -98.15 | $40.08 | 1.1M |
| 2025-02-28 | -89.18 | $40.55 | 958676 |
| 2025-02-27 | -99.35 | $40.88 | 1.1M |
| 2025-02-26 | -97.19 | $41.51 | 972911 |
| 2025-02-25 | -92.77 | $41.62 | 866700 |
| 2025-02-24 | -96.43 | $41.77 | 763917 |
| 2025-02-21 | -96.24 | $41.88 | 1.8M |
| 2025-02-20 | -68.81 | $42.52 | 688500 |
| 2025-02-19 | -88.07 | $42.10 | 580400 |
| 2025-02-18 | -95.87 | $41.93 | 931000 |
| 2025-02-14 | -97.29 | $41.98 | 697761 |
| 2025-02-13 | -69.07 | $42.79 | 971500 |
| 2025-02-12 | -92.31 | $42.34 | 1.4M |
| 2025-02-11 | -92.76 | $42.73 | 935189 |
| 2025-02-10 | -66.45 | $43.13 | 882337 |
| 2025-02-07 | -71.43 | $43.08 | 847800 |
| 2025-02-06 | -66.94 | $43.42 | 809800 |
| 2025-02-05 | -59.71 | $43.74 | 860500 |
| 2025-02-04 | -57.91 | $43.79 | 1.0M |
| 2025-02-03 | -80.60 | $43.27 | 1.1M |
| 2025-01-31 | -71.22 | $43.61 | 1.1M |
| 2025-01-30 | -72.38 | $43.57 | 983526 |
| 2025-01-29 | -84.88 | $43.14 | 943909 |
| 2025-01-28 | -96.80 | $42.73 | 1.1M |
| 2025-01-27 | -93.90 | $42.98 | 904153 |
| 2025-01-24 | -82.03 | $43.55 | 749414 |
| 2025-01-23 | -68.95 | $43.95 | 634611 |
| 2025-01-22 | -83.48 | $43.55 | 1.3M |
| 2025-01-21 | -76.65 | $43.85 | 1.2M |
| 2025-01-17 | -74.25 | $44.03 | 673208 |
| 2025-01-16 | -78.79 | $43.91 | 1.1M |
| 2025-01-15 | -79.54 | $43.97 | 765136 |
| 2025-01-14 | -85.39 | $43.71 | 841200 |
| 2025-01-13 | -94.24 | $43.28 | 956300 |
| 2025-01-10 | -98.37 | $43.89 | 2.6M |
| 2025-01-08 | -96.57 | $45.01 | 794600 |
| 2025-01-07 | -96.51 | $45.08 | 1.1M |
| 2025-01-06 | -97.20 | $45.06 | 1.1M |
| 2025-01-03 | -73.13 | $45.84 | 613636 |
| 2025-01-02 | -74.06 | $45.81 | 1.3M |
| 2024-12-31 | -90.94 | $45.27 | 686523 |
| 2024-12-30 | -96.56 | $45.09 | 1.4M |
| 2024-12-27 | -94.78 | $45.64 | 774900 |
| 2024-12-26 | -95.16 | $45.82 | 685720 |
| 2024-12-24 | -88.16 | $46.02 | 277100 |
| 2024-12-23 | -89.39 | $45.99 | 630424 |
| 2024-12-20 | -88.79 | $46.12 | 1.0M |
| 2024-12-19 | -67.42 | $46.38 | 2.0M |
| 2024-12-18 | -73.03 | $46.23 | 2.7M |
| 2024-12-17 | -36.70 | $47.20 | 956531 |
| 2024-12-16 | -17.98 | $47.70 | 833800 |
| 2024-12-13 | -17.52 | $47.70 | 3.0M |
| 2024-12-12 | -21.90 | $47.58 | 1.7M |
| 2024-12-11 | -6.20 | $48.01 | 1.1M |
| 2024-12-10 | -11.31 | $47.87 | 937600 |
| 2024-12-09 | -8.76 | $47.94 | 917139 |
| 2024-12-06 | -6.93 | $47.99 | 492700 |
| 2024-12-05 | -1.51 | $48.05 | 982919 |
| 2024-12-04 | -9.39 | $47.66 | 463200 |
| 2024-12-03 | -12.65 | $47.58 | 1.1M |
| 2024-12-02 | -25.71 | $47.26 | 851800 |
| 2024-11-29 | -20.82 | $47.38 | 429900 |
| 2024-11-27 | -22.86 | $47.33 | 907700 |
| 2024-11-26 | -30.61 | $47.14 | 894736 |
| 2024-11-25 | -24.49 | $47.29 | 1.4M |
| 2024-11-22 | -52.24 | $46.61 | 969831 |
| 2024-11-21 | -86.12 | $45.78 | 1.1M |
| 2024-11-20 | -70.61 | $46.16 | 1.2M |
| 2024-11-19 | -74.69 | $46.06 | 3.3M |
| 2024-11-18 | -87.76 | $45.74 | 1.2M |
| 2024-11-15 | -97.68 | $45.51 | 1.7M |
| 2024-11-14 | -95.95 | $45.80 | 1.9M |
| 2024-11-13 | -97.20 | $45.76 | 1.4M |
| 2024-11-12 | -97.58 | $46.36 | 1.2M |
| 2024-11-11 | -92.37 | $46.97 | 1.4M |
| 2024-11-08 | -93.02 | $46.96 | 1.2M |
| 2024-11-07 | -67.83 | $47.61 | 2.1M |
| 2024-11-06 | -59.69 | $47.82 | 1.7M |
| 2024-11-05 | -78.29 | $47.34 | 596832 |
| 2024-11-04 | -98.45 | $46.82 | 799217 |
| 2024-11-01 | -76.74 | $47.38 | 518513 |
| 2024-10-31 | -78.36 | $47.36 | 1.1M |
| 2024-10-30 | -81.61 | $47.33 | 605900 |
| 2024-10-29 | -79.53 | $47.47 | 2.4M |
| 2024-10-28 | -86.70 | $47.28 | 967100 |
| 2024-10-25 | -98.94 | $46.82 | 1.3M |
| 2024-10-24 | -92.92 | $47.57 | 529886 |
| 2024-10-23 | -93.75 | $47.54 | 4.9M |
| 2024-10-22 | -94.56 | $47.69 | 2.1M |
| 2024-10-21 | -89.44 | $48.45 | 618600 |
| 2024-10-18 | -80.28 | $48.71 | 1.3M |
| 2024-10-17 | -85.21 | $48.57 | 645929 |
| 2024-10-16 | -64.79 | $49.15 | 346111 |
| 2024-10-15 | -66.90 | $49.09 | 493600 |
| 2024-10-14 | -58.10 | $49.34 | 395033 |
| 2024-10-11 | -60.56 | $49.27 | 777200 |
| 2024-10-10 | -67.61 | $49.07 | 599705 |
| 2024-10-09 | -61.27 | $49.25 | 404604 |
| 2024-10-08 | -69.01 | $49.03 | 644017 |
| 2024-10-07 | -100.00 | $48.15 | 930990 |
| 2024-10-04 | -63.64 | $49.38 | 432329 |
| 2024-10-03 | -55.34 | $49.59 | 508600 |
| 2024-10-02 | -43.48 | $49.89 | 769300 |
| 2024-10-01 | -36.36 | $50.07 | 718419 |
| 2024-09-30 | -20.95 | $50.46 | 650036 |
| 2024-09-27 | -6.72 | $50.82 | 452335 |
| 2024-09-26 | -8.70 | $50.77 | 797500 |
| 2024-09-25 | -9.05 | $50.67 | 786832 |
| 2024-09-24 | -10.17 | $50.58 | 2.0M |
| 2024-09-23 | -4.85 | $50.62 | 489094 |
| 2024-09-20 | -4.97 | $50.18 | 617597 |
| 2024-09-19 | -24.54 | $49.69 | 1.0M |
| 2024-09-18 | -39.88 | $49.44 | 1.6M |
| 2024-09-17 | -13.50 | $49.87 | 450171 |
| 2024-09-16 | -5.52 | $50.00 | 375100 |
| 2024-09-13 | -21.47 | $49.74 | 525600 |
| 2024-09-12 | -29.38 | $49.52 | 818308 |
| 2024-09-11 | -47.37 | $49.01 | 852800 |
| 2024-09-10 | -39.04 | $49.20 | 606211 |
| 2024-09-09 | -52.19 | $48.90 | 535901 |
| 2024-09-06 | -63.60 | $48.64 | 920925 |
| 2024-09-05 | -31.14 | $49.38 | 714100 |
| 2024-09-04 | -18.86 | $49.66 | 669712 |
| 2024-09-03 | -20.30 | $49.55 | 1.2M |
| 2024-08-30 | -3.63 | $49.97 | 989000 |
| 2024-08-29 | -8.64 | $49.53 | 699400 |
| 2024-08-28 | -8.20 | $49.58 | 817240 |
| 2024-08-27 | -13.55 | $49.65 | 613063 |
| 2024-08-26 | -13.86 | $49.64 | 428878 |
| 2024-08-23 | -17.47 | $49.52 | 1.2M |
| 2024-08-22 | -26.51 | $49.22 | 3.9M |
| 2024-08-21 | -18.37 | $49.49 | 886660 |
| 2024-08-20 | -29.52 | $49.12 | 2.2M |
| 2024-08-19 | -31.33 | $49.06 | 1.1M |
| 2024-08-16 | -38.55 | $48.82 | 446974 |
| 2024-08-15 | -50.30 | $48.43 | 590903 |
| 2024-08-14 | -66.27 | $47.90 | 830521 |
| 2024-08-13 | -55.72 | $48.25 | 546230 |
| 2024-08-12 | -51.30 | $48.46 | 469133 |
| 2024-08-09 | -51.59 | $48.45 | 888163 |
| 2024-08-08 | -54.20 | $48.36 | 666500 |
| 2024-08-07 | -67.54 | $47.90 | 1.1M |
| 2024-08-06 | -75.36 | $47.63 | 1.1M |
| 2024-08-05 | -81.74 | $47.41 | 2.0M |
| 2024-08-02 | -68.00 | $48.87 | 2.1M |
| 2024-08-01 | -39.00 | $49.45 | 1.2M |
| 2024-07-31 | -12.00 | $49.99 | 763300 |
| 2024-07-30 | -35.00 | $49.53 | 829150 |
| 2024-07-29 | -42.50 | $49.38 | 581562 |
| 2024-07-26 | -46.08 | $49.29 | 3.9M |
| 2024-07-25 | -80.48 | $48.54 | 913354 |
| 2024-07-24 | -72.73 | $48.39 | 1.2M |
| 2024-07-23 | -71.15 | $48.43 | 2.6M |
| 2024-07-22 | -39.13 | $49.24 | 848510 |
| 2024-07-19 | -54.21 | $48.75 | 1.2M |
| 2024-07-18 | -18.32 | $49.73 | 1.1M |
| 2024-07-17 | -10.62 | $49.94 | 1.1M |
| 2024-07-16 | -1.47 | $50.19 | 1.2M |
| 2024-07-15 | -2.33 | $49.93 | 1.2M |
| 2024-07-12 | -5.84 | $49.77 | 979179 |
| 2024-07-11 | -2.40 | $49.63 | 1.1M |
| 2024-07-10 | -8.71 | $49.26 | 1.0M |
| 2024-07-09 | -1.69 | $49.46 | 1.4M |
| 2024-07-08 | -7.49 | $49.26 | 1.3M |
| 2024-07-05 | 0.00 | $49.35 | 978200 |
| 2024-07-03 | -0.50 | $49.09 | 728100 |
| 2024-07-02 | -1.14 | $48.79 | 830200 |
| 2024-07-01 | -1.19 | $48.60 | 1.5M |
| 2024-06-28 | -3.31 | $48.28 | 1.2M |
| 2024-06-27 | -1.90 | $48.24 | 2.8M |
| 2024-06-26 | -6.90 | $47.78 | 519600 |
| 2024-06-25 | -7.13 | $47.77 | 666161 |
| 2024-06-24 | -5.57 | $47.84 | 737737 |
| 2024-06-21 | -12.69 | $47.52 | 704821 |
| 2024-06-20 | -8.24 | $47.72 | 910628 |
| 2024-06-18 | -0.67 | $48.06 | 1.1M |
| 2024-06-17 | -1.16 | $47.87 | 1.6M |
| 2024-06-14 | -0.24 | $47.81 | 2.3M |
| 2024-06-13 | -10.63 | $47.30 | 1.2M |
| 2024-06-12 | -8.94 | $47.37 | 1.1M |
| 2024-06-11 | -21.50 | $46.85 | 1.0M |
| 2024-06-10 | -26.81 | $46.63 | 1.2M |
| 2024-06-07 | -30.68 | $46.47 | 1.5M |
| 2024-06-06 | -44.69 | $45.89 | 1.5M |
| 2024-06-05 | -52.90 | $45.55 | 3.5M |
| 2024-06-04 | -86.96 | $44.14 | 4.9M |
| 2024-06-03 | -1.03 | $47.70 | 2.0M |
| 2024-05-31 | -31.88 | $45.89 | 1.2M |
| 2024-05-30 | -34.56 | $45.81 | 804309 |
| 2024-05-29 | -28.52 | $45.99 | 787400 |
| 2024-05-28 | -22.82 | $46.16 | 935957 |
| 2024-05-24 | -2.68 | $46.76 | 916498 |
| 2024-05-23 | -10.27 | $46.48 | 931909 |
| 2024-05-22 | -1.28 | $46.17 | 677736 |
| 2024-05-21 | -3.43 | $46.11 | 703903 |
| 2024-05-20 | -2.48 | $45.83 | 588100 |
| 2024-05-17 | -5.29 | $45.65 | 586110 |
| 2024-05-16 | -32.81 | $45.12 | 495115 |
| 2024-05-15 | -33.64 | $45.03 | 799227 |
| 2024-05-14 | -44.86 | $44.79 | 657700 |
| 2024-05-13 | -73.36 | $44.18 | 451632 |
| 2024-05-10 | -86.45 | $43.90 | 850200 |
| 2024-05-09 | -78.50 | $44.07 | 799600 |
| 2024-05-08 | -56.07 | $44.55 | 1.4M |
| 2024-05-07 | -62.15 | $44.42 | 1.1M |
| 2024-05-06 | -34.11 | $45.02 | 1.5M |
| 2024-05-03 | -8.88 | $45.56 | 1.1M |
| 2024-05-02 | -2.34 | $45.70 | 1.5M |
| 2024-05-01 | -11.89 | $45.24 | 665798 |
| 2024-04-30 | -16.22 | $45.16 | 858922 |
| 2024-04-29 | -0.54 | $45.45 | 1.7M |
| 2024-04-26 | -2.42 | $45.22 | 2.0M |
| 2024-04-25 | -1.24 | $45.06 | 684215 |
| 2024-04-24 | -8.94 | $44.70 | 741138 |
| 2024-04-23 | -12.06 | $44.62 | 1.1M |
| 2024-04-22 | -18.18 | $44.46 | 601500 |
| 2024-04-19 | -37.78 | $44.01 | 699859 |
| 2024-04-18 | -46.67 | $43.81 | 669900 |
| 2024-04-17 | -42.58 | $43.77 | 613697 |
| 2024-04-16 | -34.66 | $43.90 | 782300 |
| 2024-04-15 | -35.74 | $43.87 | 648845 |
| 2024-04-12 | -29.60 | $44.04 | 604522 |
| 2024-04-11 | -6.14 | $44.69 | 627278 |
| 2024-04-10 | -8.66 | $44.62 | 885171 |
| 2024-04-09 | -1.44 | $44.82 | 491132 |
| 2024-04-08 | -2.53 | $44.79 | 515800 |
| 2024-04-05 | -18.77 | $44.47 | 533300 |
| 2024-04-04 | -33.79 | $44.03 | 750149 |
| 2024-04-03 | -27.65 | $44.21 | 748614 |
| 2024-04-02 | -38.91 | $43.88 | 751348 |
| 2024-04-01 | -45.05 | $43.70 | 1.5M |
| 2024-03-28 | -49.83 | $43.56 | 703000 |
| 2024-03-27 | -63.48 | $43.16 | 751924 |
| 2024-03-26 | -72.70 | $42.89 | 536200 |
| 2024-03-25 | -78.50 | $42.72 | 619524 |
| 2024-03-22 | -80.55 | $42.66 | 867611 |
| 2024-03-21 | -78.16 | $42.73 | 626224 |
| 2024-03-20 | -82.94 | $42.59 | 773300 |
| 2024-03-19 | -93.86 | $42.27 | 3.3M |
| 2024-03-18 | -85.71 | $42.74 | 1.4M |
| 2024-03-15 | -92.11 | $42.57 | 2.9M |
| 2024-03-14 | -84.21 | $42.78 | 3.1M |
| 2024-03-13 | -95.49 | $42.48 | 2.1M |
| 2024-03-12 | -39.46 | $43.99 | 812064 |
| 2024-03-11 | -29.50 | $44.25 | 1.2M |
| 2024-03-08 | -5.75 | $44.87 | 3.0M |
| 2024-03-07 | -1.20 | $44.87 | 1.2M |
| 2024-03-06 | -4.96 | $44.71 | 1.2M |
| 2024-03-05 | -9.09 | $44.61 | 1.9M |
| 2024-03-04 | -0.89 | $44.64 | 1.3M |
| 2024-03-01 | -2.34 | $44.50 | 985682 |
| 2024-02-29 | -37.14 | $43.73 | 1.4M |
| 2024-02-28 | -41.43 | $43.64 | 1.3M |
| 2024-02-27 | -11.84 | $44.22 | 844550 |
| 2024-02-26 | -11.02 | $44.24 | 829100 |
| 2024-02-23 | -1.44 | $44.47 | 678616 |
| 2024-02-22 | 0.00 | $44.51 | 1.2M |
| 2024-02-21 | -16.90 | $44.01 | 876464 |
| 2024-02-20 | -1.45 | $44.44 | 1.8M |
| 2024-02-16 | -2.80 | $44.16 | 794057 |
| 2024-02-15 | -0.32 | $44.11 | 1.2M |
| 2024-02-14 | -16.78 | $43.57 | 974146 |
| 2024-02-13 | -50.33 | $42.55 | 951102 |
| 2024-02-12 | -37.17 | $42.95 | 1.2M |
| 2024-02-09 | -12.17 | $43.71 | 776440 |
| 2024-02-08 | -11.84 | $43.72 | 919995 |
| 2024-02-07 | -5.26 | $43.92 | 1.1M |
| 2024-02-06 | -1.64 | $44.03 | 1.2M |
| 2024-02-05 | -2.94 | $43.35 | 787949 |
| 2024-02-02 | -1.26 | $43.39 | 1.1M |
| 2024-02-01 | -0.49 | $43.07 | 1.3M |
| 2024-01-31 | -12.32 | $42.69 | 1.1M |
| 2024-01-30 | -18.58 | $42.33 | 1.0M |
| 2024-01-29 | -2.19 | $42.63 | 817800 |
| 2024-01-26 | -39.16 | $41.85 | 950338 |
| 2024-01-25 | -44.58 | $41.76 | 724615 |
| 2024-01-24 | -42.22 | $41.74 | 1.4M |
| 2024-01-23 | -66.35 | $41.12 | 1.1M |
| 2024-01-22 | -5.29 | $42.38 | 1.9M |
| 2024-01-19 | -12.98 | $42.00 | 593700 |
| 2024-01-18 | -28.77 | $41.55 | 930650 |
| 2024-01-17 | -38.95 | $41.26 | 946637 |
| 2024-01-16 | -17.54 | $41.87 | 1.6M |
| 2024-01-12 | -7.02 | $42.17 | 662519 |
| 2024-01-11 | -8.65 | $41.42 | 870329 |
| 2024-01-10 | -10.48 | $41.36 | 616265 |
| 2024-01-09 | -19.21 | $41.16 | 1.1M |
| 2024-01-08 | -9.61 | $41.38 | 1.1M |
| 2024-01-05 | -6.55 | $41.45 | 683419 |
| 2024-01-04 | -5.77 | $41.27 | 1.1M |
| 2024-01-03 | -17.79 | $40.96 | 1.1M |
| 2024-01-02 | -11.97 | $41.05 | 835837 |
| 2023-12-29 | -11.04 | $41.00 | 578868 |
| 2023-12-28 | -2.22 | $41.26 | 866300 |
| 2023-12-27 | -2.69 | $40.97 | 559218 |
| 2023-12-26 | -6.43 | $40.71 | 755173 |
| 2023-12-22 | -10.24 | $40.57 | 877649 |
| 2023-12-21 | -15.13 | $40.40 | 998946 |
| 2023-12-20 | -40.59 | $39.53 | 1.4M |
| 2023-12-19 | -0.59 | $40.89 | 821827 |
| 2023-12-18 | -3.66 | $40.56 | 737746 |
| 2023-12-15 | -6.12 | $40.47 | 703000 |
| 2023-12-14 | -1.00 | $40.37 | 1.2M |
| 2023-12-13 | 0.00 | $40.10 | 807560 |
| 2023-12-12 | -8.44 | $39.56 | 978800 |
| 2023-12-11 | 0.00 | $39.76 | 831600 |
| 2023-12-08 | -6.00 | $39.47 | 606100 |
| 2023-12-07 | -1.60 | $39.60 | 616300 |
| 2023-12-06 | -5.45 | $39.47 | 609072 |
| 2023-12-05 | -0.68 | $39.44 | 1.2M |
| 2023-12-04 | -8.21 | $39.08 | 1.3M |
| 2023-12-01 | 0.00 | $38.73 | 889032 |
| 2023-11-30 | 0.00 | $38.34 | 417700 |
| 2023-11-29 | -4.12 | $38.09 | 605550 |
| 2023-11-28 | -2.16 | $37.93 | 645404 |
| 2023-11-27 | -4.90 | $37.61 | 313600 |
| 2023-11-24 | -0.47 | $37.70 | 183222 |
| 2023-11-22 | -4.29 | $37.57 | 360635 |
| 2023-11-21 | -3.86 | $37.58 | 574503 |
| 2023-11-20 | -4.29 | $37.57 | 661200 |
| 2023-11-17 | -5.15 | $37.55 | 663800 |
| 2023-11-16 | -6.01 | $37.53 | 684843 |
| 2023-11-15 | -7.30 | $37.50 | 660800 |
| 2023-11-14 | -2.15 | $37.62 | 685913 |
| 2023-11-13 | -12.32 | $37.12 | 1.3M |
| 2023-11-10 | -21.18 | $36.94 | 283800 |
| 2023-11-09 | -41.38 | $36.53 | 541931 |
| 2023-11-08 | -27.09 | $36.82 | 395900 |
| 2023-11-07 | -31.53 | $36.73 | 3.6M |
| 2023-11-06 | -35.47 | $36.65 | 507100 |
| 2023-11-03 | -35.96 | $36.64 | 684423 |
| 2023-11-02 | -50.25 | $36.35 | 603300 |
| 2023-11-01 | -68.97 | $35.97 | 493446 |
| 2023-10-31 | -73.89 | $35.87 | 819800 |
| 2023-10-30 | -72.41 | $35.90 | 1.7M |
| 2023-10-27 | -85.22 | $35.64 | 442100 |
| 2023-10-26 | -96.55 | $35.41 | 441620 |
| 2023-10-25 | -97.60 | $35.74 | 974000 |
| 2023-10-24 | -82.64 | $36.18 | 596511 |
| 2023-10-23 | -91.67 | $36.05 | 611161 |
| 2023-10-20 | -78.50 | $36.53 | 881832 |
| 2023-10-19 | -42.06 | $36.92 | 1.2M |
| 2023-10-18 | -51.40 | $36.82 | 907900 |
| 2023-10-17 | -16.95 | $37.28 | 952420 |
| 2023-10-16 | -19.49 | $37.25 | 468000 |
| 2023-10-13 | -54.24 | $36.84 | 363030 |
| 2023-10-12 | -61.07 | $36.81 | 466536 |
| 2023-10-11 | -51.35 | $37.02 | 1.0M |
| 2023-10-10 | -56.08 | $36.95 | 371717 |
| 2023-10-09 | -86.49 | $36.50 | 471629 |
| 2023-10-06 | -57.32 | $37.02 | 506351 |
| 2023-10-05 | -77.71 | $36.70 | 350316 |
| 2023-10-04 | -91.72 | $36.48 | 507048 |
| 2023-10-03 | -97.08 | $36.59 | 794138 |
| 2023-10-02 | -91.73 | $36.70 | 477600 |
| 2023-09-29 | -82.27 | $36.76 | 752100 |
| 2023-09-28 | -65.36 | $36.75 | 638300 |
| 2023-09-27 | -56.98 | $36.90 | 606300 |
| 2023-09-26 | -63.87 | $36.70 | 238108 |
| 2023-09-25 | -50.26 | $36.95 | 1.0M |
| 2023-09-22 | -50.22 | $36.78 | 387500 |
| 2023-09-21 | -51.98 | $36.74 | 392900 |
| 2023-09-20 | -33.48 | $37.16 | 599804 |
| 2023-09-19 | -26.64 | $37.31 | 486036 |
| 2023-09-18 | -19.83 | $37.44 | 834237 |
| 2023-09-15 | -17.80 | $37.45 | 587838 |
| 2023-09-14 | -6.06 | $37.76 | 448924 |
| 2023-09-13 | -18.56 | $37.43 | 501014 |
| 2023-09-12 | -26.89 | $37.21 | 650100 |
| 2023-09-11 | 0.00 | $37.92 | 712900 |
| 2023-09-08 | -2.15 | $37.56 | 970609 |
| 2023-09-07 | -0.52 | $37.20 | 912207 |
| 2023-09-06 | -18.65 | $36.85 | 398132 |
| 2023-09-05 | -2.59 | $37.16 | 563766 |
| 2023-09-01 | -4.73 | $36.69 | 317400 |
| 2023-08-31 | -17.12 | $36.20 | 416912 |
| 2023-08-30 | -8.11 | $36.30 | 517716 |
| 2023-08-29 | -2.80 | $36.32 | 388100 |
| 2023-08-28 | -39.34 | $36.02 | 477400 |
| 2023-08-25 | -58.33 | $35.83 | 381119 |
| 2023-08-24 | -51.52 | $35.92 | 591932 |
| 2023-08-23 | -22.73 | $36.30 | 483504 |
| 2023-08-22 | -71.97 | $35.65 | 230400 |
| 2023-08-21 | -71.97 | $35.65 | 454306 |
| 2023-08-18 | -90.15 | $35.41 | 621000 |
| 2023-08-17 | -92.97 | $35.41 | 266112 |
| 2023-08-16 | -89.84 | $35.45 | 357100 |
| 2023-08-15 | -100.00 | $35.32 | 414000 |
| 2023-08-14 | -86.55 | $35.57 | 568875 |
| 2023-08-11 | -70.80 | $35.80 | 335000 |
| 2023-08-10 | -61.06 | $35.91 | 296000 |
| 2023-08-09 | -55.47 | $35.89 | 375244 |
| 2023-08-08 | -66.41 | $35.75 | 307852 |
| 2023-08-07 | -49.30 | $35.90 | 430704 |
| 2023-08-04 | -48.19 | $35.80 | 527419 |
| 2023-08-03 | -60.47 | $35.56 | 617243 |
| 2023-08-02 | -57.87 | $35.57 | 711605 |
| 2023-08-01 | -10.11 | $36.42 | 382012 |
| 2023-07-31 | -1.12 | $36.58 | 891158 |
| 2023-07-28 | -6.75 | $36.18 | 521260 |
| 2023-07-27 | -22.46 | $35.87 | 717431 |
| 2023-07-26 | -1.05 | $36.27 | 586903 |
| 2023-07-25 | -2.08 | $36.11 | 247047 |
| 2023-07-24 | -4.50 | $35.96 | 307539 |
| 2023-07-21 | -11.79 | $35.80 | 260500 |
| 2023-07-20 | -7.08 | $35.90 | 738200 |
| 2023-07-19 | -5.66 | $35.93 | 823914 |
| 2023-07-18 | -2.06 | $35.83 | 375500 |
| 2023-07-17 | -1.03 | $35.85 | 431516 |
| 2023-07-14 | -4.00 | $35.61 | 302845 |
| 2023-07-13 | -9.14 | $35.52 | 567237 |
| 2023-07-12 | -4.00 | $35.61 | 319961 |
| 2023-07-11 | -1.20 | $35.30 | 580111 |
| 2023-07-10 | 0.00 | $35.11 | 326504 |
| 2023-07-07 | -6.37 | $35.00 | 467934 |
| 2023-07-06 | -10.19 | $34.94 | 481600 |
| 2023-07-05 | -7.69 | $34.97 | 577163 |
| 2023-07-03 | -4.22 | $34.98 | 353700 |
| 2023-06-30 | -4.73 | $34.80 | 642900 |
| 2023-06-29 | -9.66 | $34.49 | 518823 |
| 2023-06-28 | -6.10 | $34.53 | 454400 |
| 2023-06-27 | -19.51 | $34.31 | 417139 |
| 2023-06-26 | -33.54 | $34.08 | 634648 |
| 2023-06-23 | -33.15 | $34.02 | 344105 |
| 2023-06-22 | -7.25 | $34.49 | 547413 |
| 2023-06-21 | -2.01 | $34.59 | 287439 |
| 2023-06-20 | -6.53 | $34.50 | 280000 |
| 2023-06-16 | -4.63 | $34.53 | 327221 |
| 2023-06-15 | -1.44 | $34.52 | 266088 |
| 2023-06-14 | -4.93 | $34.40 | 292300 |
| 2023-06-13 | -2.33 | $34.15 | 162700 |
| 2023-06-12 | 0.00 | $33.89 | 237098 |
| 2023-06-09 | -16.90 | $33.65 | 484464 |
| 2023-06-08 | -10.56 | $33.74 | 159413 |
| 2023-06-07 | -7.75 | $33.78 | 142500 |
| 2023-06-06 | -2.65 | $33.57 | 185012 |
| 2023-06-05 | -5.36 | $33.53 | 231687 |
| 2023-06-02 | 0.00 | $33.59 | 332118 |
| 2023-06-01 | 0.00 | $33.42 | 466825 |
| 2023-05-31 | -28.57 | $33.12 | 169445 |
| 2023-05-30 | -26.37 | $33.14 | 205315 |
| 2023-05-26 | -5.49 | $33.33 | 176800 |
| 2023-05-25 | -54.44 | $32.88 | 239600 |
| 2023-05-24 | -72.22 | $32.72 | 226100 |
| 2023-05-23 | -75.26 | $32.64 | 95105 |
| 2023-05-22 | -48.36 | $32.78 | 223122 |
| 2023-05-19 | -66.39 | $32.56 | 99011 |
| 2023-05-18 | -48.98 | $32.65 | 264741 |
| 2023-05-17 | -27.89 | $32.96 | 179629 |
| 2023-05-16 | -24.49 | $33.01 | 208500 |
| 2023-05-15 | -13.61 | $33.17 | 195000 |
| 2023-05-12 | -38.10 | $32.81 | 116305 |
| 2023-05-11 | -21.09 | $33.06 | 179100 |
| 2023-05-10 | -4.76 | $33.30 | 210030 |
| 2023-05-09 | -19.05 | $33.09 | 1.8M |
| 2023-05-08 | -6.80 | $33.27 | 221211 |
| 2023-05-05 | -0.75 | $33.23 | 301716 |
| 2023-05-04 | -5.07 | $33.14 | 175071 |
| 2023-05-03 | -17.48 | $32.96 | 555300 |
| 2023-05-02 | -8.97 | $33.08 | 481817 |
| 2023-05-01 | -11.25 | $33.03 | 216503 |
| 2023-04-28 | 0.00 | $33.05 | 131500 |
| 2023-04-27 | -2.61 | $32.76 | 269900 |
| 2023-04-26 | -7.80 | $32.40 | 418800 |
| 2023-04-25 | -13.21 | $32.20 | 131500 |
| 2023-04-24 | -5.03 | $32.33 | 246141 |
| 2023-04-21 | -23.27 | $32.04 | 92509 |
| 2023-04-20 | -15.72 | $32.16 | 66300 |
| 2023-04-19 | -18.87 | $32.11 | 98892 |
| 2023-04-18 | -16.98 | $32.14 | 139014 |
| 2023-04-17 | -14.47 | $32.18 | 141318 |
| 2023-04-14 | -8.18 | $32.28 | 167808 |
| 2023-04-13 | -0.63 | $32.40 | 317806 |
| 2023-04-12 | -7.74 | $32.23 | 154429 |
| 2023-04-11 | -2.84 | $32.17 | 145800 |
| 2023-04-10 | 0.00 | $32.00 | 227400 |
| 2023-04-06 | -25.16 | $31.96 | 157700 |
| 2023-04-05 | -37.04 | $31.82 | 115937 |
| 2023-04-04 | -44.07 | $31.79 | 162800 |
| 2023-04-03 | -47.46 | $31.73 | 203146 |
| 2023-03-31 | -58.19 | $31.54 | 398900 |
| 2023-03-30 | -68.93 | $31.35 | 236436 |
| 2023-03-29 | -76.27 | $31.22 | 205941 |
| 2023-03-28 | -96.05 | $30.87 | 338600 |
| 2023-03-27 | -85.31 | $31.06 | 351913 |
| 2023-03-24 | -85.88 | $31.05 | 328000 |
| 2023-03-23 | -72.88 | $31.28 | 190854 |
| 2023-03-22 | -83.05 | $31.10 | 242448 |
| 2023-03-21 | -77.97 | $31.19 | 240422 |
| 2023-03-20 | -74.01 | $31.26 | 291631 |
| 2023-03-17 | -76.84 | $31.21 | 169400 |
| 2023-03-16 | -67.80 | $31.37 | 549193 |
| 2023-03-15 | -88.14 | $31.01 | 551437 |
| 2023-03-14 | -75.74 | $31.54 | 389121 |
| 2023-03-13 | -82.35 | $31.45 | 387215 |
| 2023-03-10 | -44.85 | $31.96 | 449538 |
| 2023-03-09 | -29.41 | $32.17 | 166600 |
| 2023-03-08 | -4.41 | $32.51 | 236100 |
| 2023-03-07 | -23.13 | $32.24 | 291200 |
| 2023-03-06 | -8.21 | $32.44 | 237523 |
| 2023-03-03 | -5.65 | $32.38 | 425200 |
| 2023-03-02 | -54.40 | $31.78 | 367730 |
| 2023-03-01 | -62.04 | $31.73 | 342800 |
| 2023-02-28 | -100.00 | $31.21 | 202547 |
| 2023-02-27 | -96.62 | $31.43 | 399043 |
| 2023-02-24 | -91.89 | $31.50 | 304224 |
| 2023-02-23 | -81.76 | $31.84 | 637800 |
| 2023-02-22 | -95.88 | $31.60 | 182100 |
| 2023-02-21 | -81.46 | $31.92 | 208800 |
| 2023-02-17 | -68.52 | $32.27 | 130843 |
| 2023-02-16 | -69.16 | $32.29 | 199007 |
| 2023-02-15 | -73.13 | $32.20 | 167800 |
| 2023-02-14 | -85.46 | $31.92 | 245700 |
| 2023-02-13 | -83.70 | $31.96 | 180603 |
| 2023-02-10 | -77.09 | $32.11 | 225400 |
| 2023-02-09 | -79.30 | $32.06 | 233106 |
| 2023-02-08 | -75.33 | $32.15 | 437136 |
| 2023-02-07 | -88.99 | $31.84 | 294336 |
| 2023-02-06 | -92.54 | $32.00 | 291736 |
| 2023-02-03 | -98.35 | $32.07 | 327108 |
| 2023-02-02 | -85.71 | $32.36 | 520000 |
| 2023-02-01 | -88.57 | $32.31 | 663208 |
| 2023-01-31 | -68.49 | $32.86 | 285506 |
| 2023-01-30 | -94.52 | $32.48 | 333100 |
| 2023-01-27 | -89.04 | $32.56 | 530600 |
| 2023-01-26 | -47.40 | $33.13 | 348925 |
| 2023-01-25 | -51.95 | $33.06 | 439500 |
| 2023-01-24 | -24.50 | $33.25 | 325224 |
| 2023-01-23 | -8.03 | $33.66 | 644300 |
| 2023-01-20 | 0.00 | $33.86 | 317800 |
| 2023-01-19 | -6.48 | $33.68 | 392901 |
| 2023-01-18 | -15.38 | $33.46 | 706109 |
| 2023-01-17 | -7.69 | $33.41 | 500531 |
| 2023-01-13 | 0.00 | $33.58 | 429400 |
| 2023-01-12 | -13.81 | $33.43 | 167337 |
| 2023-01-11 | -23.11 | $33.30 | 460122 |
| 2023-01-10 | -29.48 | $33.14 | 472406 |
| 2023-01-09 | -34.66 | $33.01 | 339030 |
| 2023-01-06 | -35.46 | $32.99 | 299936 |
| 2023-01-05 | -52.99 | $32.55 | 663730 |
| 2023-01-04 | -47.81 | $32.68 | 336518 |
| 2023-01-03 | -40.16 | $32.89 | 552600 |
| 2022-12-30 | -54.81 | $32.59 | 203622 |
| 2022-12-29 | -53.26 | $32.73 | 214920 |
| 2022-12-28 | -65.98 | $32.36 | 154741 |
| 2022-12-27 | -65.64 | $32.37 | 314200 |
| 2022-12-23 | -92.78 | $31.58 | 246442 |
| 2022-12-22 | -87.29 | $32.22 | 219000 |
| 2022-12-21 | -94.29 | $32.63 | 197100 |
| 2022-12-20 | -82.05 | $33.00 | 103100 |
| 2022-12-19 | -72.88 | $32.99 | 156200 |
| 2022-12-16 | -81.36 | $32.84 | 242700 |
| 2022-12-15 | -74.58 | $32.96 | 295500 |
| 2022-12-14 | -40.11 | $33.57 | 322500 |
| 2022-12-13 | -40.11 | $33.57 | 700502 |
| 2022-12-12 | -57.63 | $33.26 | 314800 |
| 2022-12-09 | -65.54 | $33.12 | 911320 |
| 2022-12-08 | -35.59 | $33.65 | 251311 |
| 2022-12-07 | -46.89 | $33.45 | 261348 |
| 2022-12-06 | -50.28 | $33.39 | 504800 |
| 2022-12-05 | -29.94 | $33.75 | 294600 |
| 2022-12-02 | -12.64 | $34.05 | 380833 |
| 2022-12-01 | -8.63 | $34.06 | 477600 |
| 2022-11-30 | 0.00 | $33.97 | 612925 |
| 2022-11-29 | -15.27 | $33.42 | 384735 |
| 2022-11-28 | -26.79 | $33.17 | 605800 |
| 2022-11-25 | -22.54 | $33.25 | 168427 |
| 2022-11-23 | -43.66 | $32.80 | 226900 |
| 2022-11-22 | -42.25 | $32.83 | 142713 |
| 2022-11-21 | -51.12 | $32.59 | 200724 |
| 2022-11-18 | -39.24 | $32.80 | 107921 |
| 2022-11-17 | -34.48 | $32.83 | 212100 |
| 2022-11-16 | -33.46 | $32.85 | 216330 |
| 2022-11-15 | -13.55 | $33.31 | 288410 |
| 2022-11-14 | -12.79 | $33.22 | 296200 |
| 2022-11-11 | -3.03 | $33.51 | 325417 |
| 2022-11-10 | -0.95 | $33.57 | 1.4M |
| 2022-11-09 | -20.38 | $32.65 | 306816 |
| 2022-11-08 | -1.88 | $33.24 | 276900 |
| 2022-11-07 | -3.13 | $32.90 | 367800 |
| 2022-11-04 | -1.47 | $32.80 | 647616 |
| 2022-11-03 | -15.38 | $31.98 | 177100 |
| 2022-11-02 | -28.05 | $31.70 | 459261 |
| 2022-11-01 | -14.93 | $31.99 | 205704 |
| 2022-10-31 | -22.17 | $31.83 | 171827 |
| 2022-10-28 | -12.67 | $32.04 | 287349 |
| 2022-10-27 | -20.81 | $31.86 | 202000 |
| 2022-10-26 | -8.37 | $32.13 | 208832 |
| 2022-10-25 | -0.56 | $31.83 | 160900 |
| 2022-10-24 | -0.63 | $31.63 | 254500 |
| 2022-10-21 | -0.64 | $31.61 | 183739 |
| 2022-10-20 | -29.53 | $31.10 | 217000 |
| 2022-10-19 | -66.98 | $30.75 | 230200 |
| 2022-10-18 | -62.09 | $31.10 | 369300 |
| 2022-10-17 | -64.97 | $31.08 | 275700 |
| 2022-10-14 | -86.58 | $30.45 | 208307 |
| 2022-10-13 | -67.45 | $31.02 | 389037 |
| 2022-10-12 | -82.13 | $30.67 | 498800 |
| 2022-10-11 | -86.11 | $30.55 | 174000 |
| 2022-10-10 | -75.28 | $30.94 | 306800 |
| 2022-10-07 | -87.06 | $30.53 | 874400 |
| 2022-10-06 | -70.89 | $31.13 | 371212 |
| 2022-10-05 | -65.50 | $31.33 | 319100 |
| 2022-10-04 | -63.34 | $31.41 | 344804 |
| 2022-10-03 | -79.51 | $30.81 | 501017 |
| 2022-09-30 | -86.79 | $30.54 | 370300 |
| 2022-09-29 | -93.26 | $30.30 | 206400 |
| 2022-09-28 | -87.64 | $30.71 | 297217 |
| 2022-09-27 | -97.97 | $30.39 | 347900 |
| 2022-09-26 | -98.22 | $30.45 | 613428 |
| 2022-09-23 | -95.49 | $31.22 | 619816 |
| 2022-09-22 | -96.28 | $31.95 | 369500 |
| 2022-09-21 | -89.03 | $32.38 | 1.4M |
| 2022-09-20 | -54.84 | $32.91 | 238338 |
| 2022-09-19 | -45.56 | $32.99 | 159012 |
| 2022-09-16 | -53.85 | $32.85 | 312200 |
| 2022-09-15 | -28.40 | $33.28 | 215630 |
| 2022-09-14 | -13.61 | $33.53 | 258737 |
| 2022-09-13 | -44.97 | $33.00 | 170884 |
| 2022-09-12 | -2.37 | $33.72 | 328500 |
| 2022-09-09 | -6.03 | $33.16 | 198823 |
| 2022-09-08 | -0.86 | $33.22 | 215800 |
| 2022-09-07 | -12.17 | $33.08 | 181900 |
| 2022-09-06 | -59.13 | $32.54 | 223107 |
| 2022-09-02 | -72.17 | $32.39 | 256717 |
| 2022-09-01 | -38.71 | $32.74 | 299828 |
| 2022-08-31 | -65.32 | $32.41 | 481720 |
| 2022-08-30 | -48.39 | $32.62 | 324049 |
| 2022-08-29 | -75.81 | $32.28 | 256900 |
| 2022-08-26 | -78.23 | $32.25 | 304903 |
| 2022-08-25 | -38.75 | $32.60 | 145142 |
| 2022-08-24 | -25.49 | $32.70 | 213842 |
| 2022-08-23 | -28.69 | $32.50 | 394404 |
| 2022-08-22 | -39.24 | $32.09 | 259601 |
| 2022-08-19 | -25.35 | $32.49 | 243142 |
| 2022-08-18 | -6.94 | $33.02 | 302250 |
| 2022-08-17 | -3.82 | $33.11 | 386803 |
| 2022-08-16 | -2.11 | $33.08 | 202422 |
| 2022-08-15 | -3.09 | $32.80 | 301000 |
| 2022-08-12 | -0.68 | $32.83 | 146800 |
| 2022-08-11 | -11.68 | $32.44 | 184217 |
| 2022-08-10 | -0.58 | $32.76 | 545300 |
| 2022-08-09 | -14.71 | $32.18 | 105127 |
| 2022-08-08 | -12.91 | $32.24 | 118303 |
| 2022-08-05 | -15.92 | $32.14 | 100100 |
| 2022-08-04 | -11.11 | $32.30 | 176047 |
| 2022-08-03 | -7.81 | $32.41 | 262100 |
| 2022-08-02 | -4.20 | $32.53 | 385300 |
| 2022-08-01 | -4.05 | $32.25 | 319000 |
| 2022-07-29 | 0.00 | $31.94 | 215300 |
| 2022-07-28 | -1.29 | $31.47 | 209400 |
| 2022-07-27 | -1.05 | $31.06 | 501316 |
| 2022-07-26 | -32.07 | $30.42 | 235643 |
| 2022-07-25 | -10.33 | $30.82 | 148504 |
| 2022-07-22 | -9.24 | $30.84 | 228400 |
| 2022-07-21 | -13.40 | $30.98 | 333242 |
| 2022-07-20 | -34.45 | $30.54 | 555400 |
| 2022-07-19 | -38.72 | $30.61 | 162600 |
| 2022-07-18 | -65.53 | $29.98 | 289000 |
| 2022-07-15 | -60.43 | $30.10 | 318700 |
| 2022-07-14 | -81.46 | $29.78 | 257544 |
| 2022-07-13 | -82.37 | $29.75 | 430111 |
| 2022-07-12 | -75.38 | $29.98 | 269629 |
| 2022-07-11 | -76.41 | $30.05 | 359800 |
| 2022-07-08 | -78.92 | $30.07 | 368300 |
| 2022-07-07 | -78.08 | $30.13 | 464500 |
| 2022-07-06 | -84.14 | $29.89 | 500400 |
| 2022-07-05 | -91.36 | $29.57 | 262236 |
| 2022-07-01 | -93.78 | $29.58 | 358347 |
| 2022-06-30 | -93.27 | $29.66 | 435600 |
| 2022-06-29 | -93.98 | $29.69 | 473100 |
| 2022-06-28 | -99.40 | $29.42 | 466634 |
| 2022-06-27 | -95.69 | $29.71 | 225413 |
| 2022-06-24 | -91.79 | $29.90 | 387900 |
| 2022-06-23 | -90.57 | $31.20 | 607700 |
| 2022-06-22 | -96.29 | $31.00 | 265009 |
| 2022-06-21 | -86.22 | $31.43 | 228234 |
| 2022-06-17 | -95.01 | $31.13 | 371000 |
| 2022-06-16 | -95.41 | $31.25 | 467500 |
| 2022-06-15 | -85.48 | $32.25 | 551900 |
| 2022-06-14 | -95.95 | $32.00 | 625742 |
| 2022-06-13 | -96.76 | $31.98 | 497400 |
| 2022-06-10 | -90.06 | $32.74 | 551500 |
| 2022-06-09 | -72.38 | $33.06 | 365924 |
| 2022-06-08 | -57.46 | $33.33 | 268800 |
| 2022-06-07 | -39.23 | $33.66 | 390100 |
| 2022-06-06 | -49.72 | $33.47 | 406300 |
| 2022-06-03 | -57.34 | $33.49 | 362137 |
| 2022-06-02 | -37.46 | $34.33 | 344606 |
| 2022-06-01 | -71.23 | $33.57 | 671052 |
| 2022-05-31 | -74.07 | $33.47 | 644400 |
| 2022-05-27 | -79.77 | $33.27 | 257644 |
| 2022-05-26 | -83.52 | $33.14 | 442134 |
| 2022-05-25 | -90.51 | $32.93 | 539924 |
| 2022-05-24 | -83.33 | $33.21 | 439000 |
| 2022-05-23 | -76.92 | $33.46 | 1.0M |
| 2022-05-20 | -79.49 | $33.36 | 598900 |
| 2022-05-19 | -84.11 | $33.21 | 769800 |
| 2022-05-18 | -93.10 | $32.88 | 646600 |
| 2022-05-17 | -74.78 | $33.73 | 507526 |
| 2022-05-16 | -96.34 | $32.73 | 385833 |
| 2022-05-13 | -94.18 | $32.83 | 376818 |
| 2022-05-12 | -92.44 | $32.92 | 1.3M |
| 2022-05-11 | -100.00 | $32.91 | 1.4M |
| 2022-05-10 | -93.50 | $33.47 | 1.1M |
| 2022-05-09 | -98.38 | $33.90 | 1.0M |
| 2022-05-06 | -89.71 | $34.60 | 1.4M |
| 2022-05-05 | -90.48 | $34.89 | 1.3M |
| 2022-05-04 | -66.93 | $36.02 | 844700 |
| 2022-05-03 | -85.59 | $35.82 | 614100 |
| 2022-05-02 | -85.36 | $35.83 | 1.0M |
| 2022-04-29 | -98.72 | $35.56 | 582400 |
| 2022-04-28 | -68.69 | $36.40 | 907839 |
| 2022-04-27 | -93.46 | $35.87 | 1.1M |
| 2022-04-26 | -100.00 | $35.73 | 850800 |
| 2022-04-25 | -79.34 | $36.18 | 937500 |
| 2022-04-22 | -71.10 | $36.32 | 877220 |
| 2022-04-21 | -51.83 | $36.74 | 1.0M |
| 2022-04-20 | -45.42 | $36.78 | 598900 |
| 2022-04-19 | -60.00 | $36.43 | 719413 |
| 2022-04-18 | -46.25 | $36.76 | 743604 |
| 2022-04-14 | -49.17 | $36.69 | 491900 |
| 2022-04-13 | -38.75 | $36.94 | 664400 |
| 2022-04-12 | -40.00 | $36.91 | 806300 |
| 2022-04-11 | -17.11 | $37.35 | 398200 |
| 2022-04-08 | -10.75 | $37.54 | 484000 |
| 2022-04-07 | -16.04 | $37.32 | 775411 |
| 2022-04-06 | -14.78 | $37.36 | 825438 |
| 2022-04-05 | -9.86 | $37.53 | 679606 |
| 2022-04-04 | -1.74 | $37.79 | 605600 |
| 2022-04-01 | -0.76 | $36.87 | 1.0M |
| 2022-03-31 | -19.84 | $36.01 | 818400 |
| 2022-03-30 | -13.58 | $36.25 | 1.3M |
| 2022-03-29 | -1.57 | $36.71 | 545058 |
| 2022-03-28 | -6.43 | $36.14 | 434000 |
| 2022-03-25 | -12.28 | $35.94 | 584479 |
| 2022-03-24 | -7.89 | $36.09 | 674035 |
| 2022-03-23 | -26.02 | $35.47 | 434230 |
| 2022-03-22 | -7.02 | $36.12 | 572147 |
| 2022-03-21 | -14.62 | $35.86 | 1.0M |
| 2022-03-18 | -1.17 | $36.32 | 1.3M |
| 2022-03-17 | -5.64 | $36.12 | 988900 |
| 2022-03-16 | -11.51 | $36.17 | 1.3M |
| 2022-03-15 | -35.34 | $35.30 | 1.2M |
| 2022-03-14 | -45.75 | $34.92 | 1.3M |
| 2022-03-11 | -59.47 | $34.46 | 857200 |
| 2022-03-10 | -57.66 | $34.71 | 1.1M |
| 2022-03-09 | -53.46 | $34.96 | 1.8M |
| 2022-03-08 | -84.33 | $33.62 | 2.1M |
| 2022-03-07 | -97.70 | $33.04 | 1.7M |
| 2022-03-04 | -78.96 | $33.94 | 1.1M |
| 2022-03-03 | -61.27 | $34.70 | 1.1M |
| 2022-03-02 | -55.48 | $35.12 | 1.2M |
| 2022-03-01 | -68.39 | $34.52 | 1.5M |
| 2022-02-28 | -49.25 | $35.41 | 1.6M |
| 2022-02-25 | -47.96 | $35.47 | 1.4M |
| 2022-02-24 | -73.12 | $34.30 | 2.7M |
| 2022-02-23 | -92.77 | $35.39 | 870300 |
| 2022-02-22 | -81.53 | $35.67 | 752700 |
| 2022-02-18 | -63.57 | $36.06 | 521843 |
| 2022-02-17 | -62.02 | $36.10 | 728900 |
| 2022-02-16 | -54.90 | $36.50 | 770642 |
| 2022-02-15 | -59.80 | $36.35 | 832400 |
| 2022-02-14 | -95.10 | $35.27 | 1.3M |
| 2022-02-11 | -74.03 | $36.06 | 928020 |
| 2022-02-10 | -57.47 | $36.77 | 928015 |
| 2022-02-09 | -46.39 | $37.20 | 369012 |
| 2022-02-08 | -56.44 | $36.81 | 585513 |
| 2022-02-07 | -57.47 | $36.77 | 413121 |
| 2022-02-04 | -50.77 | $37.03 | 704527 |
| 2022-02-03 | -46.39 | $37.20 | 715604 |
| 2022-02-02 | -36.08 | $37.60 | 739700 |
| 2022-02-01 | -41.49 | $37.39 | 711948 |
| 2022-01-31 | -45.10 | $37.25 | 821744 |
| 2022-01-28 | -67.53 | $36.38 | 948324 |
| 2022-01-27 | -79.38 | $35.92 | 1.1M |
| 2022-01-26 | -80.41 | $35.88 | 792900 |
| 2022-01-25 | -69.07 | $36.32 | 880500 |
| 2022-01-24 | -81.44 | $35.84 | 1.5M |
| 2022-01-21 | -66.45 | $36.98 | 1.1M |
| 2022-01-20 | -39.05 | $37.68 | 630201 |
| 2022-01-19 | -28.12 | $37.94 | 553920 |
| 2022-01-18 | -22.41 | $38.05 | 570198 |
| 2022-01-14 | -9.20 | $38.61 | 496000 |
| 2022-01-13 | -4.25 | $38.82 | 489211 |
| 2022-01-12 | -1.20 | $38.88 | 591600 |
| 2022-01-11 | -1.04 | $38.55 | 695130 |
| 2022-01-10 | -2.10 | $38.02 | 628121 |
| 2022-01-07 | -1.64 | $37.76 | 532800 |
| 2022-01-06 | -10.93 | $37.45 | 573300 |
| 2022-01-05 | -15.56 | $37.31 | 593130 |
| 2022-01-04 | -7.58 | $37.32 | 521900 |
| 2022-01-03 | -3.24 | $37.15 | 425600 |
| 2021-12-31 | -21.10 | $36.48 | 587100 |
| 2021-12-30 | -19.72 | $36.51 | 298900 |
| 2021-12-29 | -21.56 | $36.47 | 276900 |
| 2021-12-28 | -30.28 | $36.28 | 222446 |
| 2021-12-27 | -35.78 | $36.16 | 379129 |
| 2021-12-23 | -30.28 | $36.28 | 625800 |
| 2021-12-22 | -52.94 | $35.88 | 619900 |
| 2021-12-21 | -78.89 | $35.33 | 618944 |
| 2021-12-20 | -91.48 | $34.99 | 933946 |
| 2021-12-17 | -96.34 | $35.43 | 737500 |
| 2021-12-16 | -83.11 | $35.98 | 823305 |
| 2021-12-15 | -80.77 | $36.11 | 569543 |
| 2021-12-14 | -75.65 | $36.27 | 501923 |
| 2021-12-13 | -79.03 | $36.26 | 711400 |
| 2021-12-10 | -62.04 | $36.84 | 265606 |
| 2021-12-09 | -67.28 | $36.67 | 435233 |
| 2021-12-08 | -65.12 | $36.74 | 568646 |
| 2021-12-07 | -76.85 | $36.36 | 784036 |
| 2021-12-06 | -90.99 | $35.93 | 585345 |
| 2021-12-03 | -80.28 | $36.31 | 782703 |
| 2021-12-02 | -68.45 | $36.73 | 747300 |
| 2021-12-01 | -88.45 | $36.02 | 830728 |
| 2021-11-30 | -90.70 | $35.94 | 827200 |
| 2021-11-29 | -95.49 | $35.77 | 493547 |
| 2021-11-26 | -92.66 | $35.88 | 630641 |
| 2021-11-24 | -86.55 | $37.10 | 366939 |
| 2021-11-23 | -73.95 | $37.40 | 427440 |
| 2021-11-22 | -100.00 | $36.78 | 677829 |
| 2021-11-19 | -82.74 | $37.53 | 767303 |
| 2021-11-18 | -71.57 | $37.75 | 372745 |
| 2021-11-17 | -53.81 | $38.10 | 617029 |
| 2021-11-16 | -44.67 | $38.28 | 661836 |
| 2021-11-15 | -24.87 | $38.67 | 281362 |
| 2021-11-12 | -24.30 | $38.81 | 387100 |
| 2021-11-11 | -36.92 | $38.54 | 331600 |
| 2021-11-10 | -42.99 | $38.41 | 448501 |
| 2021-11-09 | -30.37 | $38.68 | 364736 |
| 2021-11-08 | -14.49 | $39.02 | 538300 |
| 2021-11-05 | -42.99 | $38.41 | 575537 |
| 2021-11-04 | -55.61 | $38.14 | 606900 |
| 2021-11-03 | -58.88 | $38.07 | 548910 |
| 2021-11-02 | -64.02 | $37.96 | 818447 |
| 2021-11-01 | -67.76 | $37.88 | 878000 |
| 2021-10-29 | -86.92 | $37.47 | 964326 |
| 2021-10-28 | -88.04 | $37.71 | 835105 |
| 2021-10-27 | -57.95 | $38.20 | 563900 |
| 2021-10-26 | -46.67 | $38.42 | 569700 |
| 2021-10-25 | -65.38 | $37.97 | 746400 |
| 2021-10-22 | -60.58 | $38.07 | 626446 |
| 2021-10-21 | -42.31 | $38.45 | 554800 |
| 2021-10-20 | -32.21 | $38.66 | 512500 |
| 2021-10-19 | -20.67 | $38.90 | 628383 |
| 2021-10-18 | -3.07 | $39.26 | 551569 |
| 2021-10-15 | -4.25 | $39.15 | 556200 |
| 2021-10-14 | -2.97 | $38.96 | 557600 |
| 2021-10-13 | -5.64 | $38.51 | 408100 |
| 2021-10-12 | -14.02 | $38.08 | 490305 |
| 2021-10-11 | -21.95 | $37.95 | 414115 |
| 2021-10-08 | -17.68 | $38.02 | 354806 |
| 2021-10-07 | -21.34 | $37.96 | 237332 |
| 2021-10-06 | -25.61 | $37.89 | 445330 |
| 2021-10-05 | -8.54 | $38.17 | 572000 |
| 2021-10-04 | -26.57 | $37.72 | 533518 |
| 2021-10-01 | -9.85 | $37.86 | 386400 |
| 2021-09-30 | -44.70 | $37.40 | 676400 |
| 2021-09-29 | -32.61 | $37.54 | 408300 |
| 2021-09-28 | -47.14 | $37.33 | 353200 |
| 2021-09-27 | -12.57 | $37.77 | 449844 |
| 2021-09-24 | -13.28 | $37.67 | 357300 |
| 2021-09-23 | -2.08 | $37.93 | 543236 |
| 2021-09-22 | -14.18 | $37.53 | 610000 |
| 2021-09-21 | -26.60 | $37.18 | 580600 |
| 2021-09-20 | -34.77 | $36.88 | 474900 |
| 2021-09-17 | -17.45 | $37.37 | 1.2M |
| 2021-09-16 | -0.62 | $37.91 | 187100 |
| 2021-09-15 | -0.32 | $37.88 | 647936 |
| 2021-09-14 | -5.34 | $37.38 | 205242 |
| 2021-09-13 | -2.27 | $37.30 | 244548 |
| 2021-09-10 | -9.47 | $37.11 | 552100 |
| 2021-09-09 | -10.61 | $37.08 | 318537 |
| 2021-09-08 | -20.83 | $36.81 | 365800 |
| 2021-09-07 | -9.12 | $37.11 | 298200 |
| 2021-09-03 | -1.09 | $37.33 | 409400 |
| 2021-09-02 | -2.89 | $36.97 | 251001 |
| 2021-09-01 | -5.45 | $36.70 | 371900 |
| 2021-08-31 | -7.04 | $36.60 | 362036 |
| 2021-08-30 | -7.43 | $36.24 | 266100 |
| 2021-08-27 | -4.29 | $35.96 | 321400 |
| 2021-08-26 | -33.01 | $35.16 | 218721 |
| 2021-08-25 | -18.35 | $35.30 | 367945 |
| 2021-08-24 | -17.22 | $35.24 | 428220 |
| 2021-08-23 | -35.06 | $34.96 | 260832 |
| 2021-08-20 | -25.32 | $35.11 | 331400 |
| 2021-08-19 | -44.16 | $34.82 | 293400 |
| 2021-08-18 | -29.22 | $35.05 | 275800 |
| 2021-08-17 | -2.87 | $35.45 | 857000 |
| 2021-08-16 | 0.00 | $35.50 | 359449 |
| 2021-08-13 | 0.00 | $35.46 | 155300 |
| 2021-08-12 | -12.71 | $35.18 | 270446 |
| 2021-08-11 | -21.55 | $35.02 | 135326 |
| 2021-08-10 | -36.46 | $34.75 | 222500 |
| 2021-08-09 | -25.41 | $34.95 | 263200 |
| 2021-08-06 | -9.94 | $35.23 | 165000 |
| 2021-08-05 | -2.21 | $35.37 | 415700 |
| 2021-08-04 | -10.23 | $35.17 | 367800 |
| 2021-08-03 | -1.14 | $35.33 | 420843 |
| 2021-08-02 | -14.17 | $34.67 | 228100 |
| 2021-07-30 | -3.60 | $34.65 | 357904 |
| 2021-07-29 | -10.68 | $34.47 | 247301 |
| 2021-07-28 | -36.89 | $34.20 | 331702 |
| 2021-07-27 | -38.84 | $34.18 | 522100 |
| 2021-07-26 | -3.88 | $34.54 | 247300 |
| 2021-07-23 | -14.94 | $34.29 | 234629 |
| 2021-07-22 | -18.39 | $34.26 | 256965 |
| 2021-07-21 | -36.78 | $34.10 | 139800 |
| 2021-07-20 | -56.32 | $33.93 | 216507 |
| 2021-07-19 | -70.11 | $33.81 | 405136 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.41
2026-07-16
Close Price
$42.19
Vol: 272882
Average Directional Index - Detailed Analysis
Minimum
8.51
Average
20.52
Maximum
66.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.41 | $42.19 | 272882 |
| 2026-07-15 | 11.27 | $42.27 | 423125 |
| 2026-07-14 | 11.19 | $42.30 | 447716 |
| 2026-07-13 | 11.08 | $42.33 | 457646 |
| 2026-07-10 | 11.10 | $42.62 | 187596 |
| 2026-07-09 | 11.31 | $42.33 | 240209 |
| 2026-07-08 | 11.19 | $42.12 | 368400 |
| 2026-07-07 | 10.81 | $42.60 | 725300 |
| 2026-07-06 | 10.93 | $43.06 | 283628 |
| 2026-07-02 | 11.25 | $42.92 | 222128 |
| 2026-07-01 | 11.42 | $42.50 | 395700 |
| 2026-06-30 | 11.33 | $42.78 | 291400 |
| 2026-06-29 | 11.39 | $42.63 | 439385 |
| 2026-06-26 | 11.39 | $42.91 | 169913 |
| 2026-06-25 | 11.57 | $42.83 | 199700 |
| 2026-06-24 | 11.81 | $43.12 | 259836 |
| 2026-06-23 | 12.20 | $42.66 | 818033 |
| 2026-06-22 | 12.25 | $43.44 | 487949 |
| 2026-06-18 | 12.77 | $43.02 | 413244 |
| 2026-06-17 | 13.11 | $42.58 | 522406 |
| 2026-06-16 | 13.43 | $42.87 | 335837 |
| 2026-06-15 | 13.99 | $42.77 | 473567 |
| 2026-06-12 | 14.53 | $42.07 | 454203 |
| 2026-06-11 | 14.57 | $41.80 | 698655 |
| 2026-06-10 | 14.16 | $41.30 | 544316 |
| 2026-06-09 | 13.91 | $41.66 | 701700 |
| 2026-06-08 | 13.73 | $41.45 | 385012 |
| 2026-06-05 | 13.19 | $41.52 | 1.2M |
| 2026-06-04 | 12.63 | $42.21 | 478208 |
| 2026-06-03 | 12.40 | $41.65 | 730499 |
| 2026-06-02 | 11.94 | $42.24 | 378960 |
| 2026-06-01 | 11.80 | $42.22 | 509930 |
| 2026-05-29 | 11.60 | $42.56 | 578857 |
| 2026-05-28 | 11.83 | $42.66 | 743823 |
| 2026-05-27 | 11.99 | $42.52 | 665800 |
| 2026-05-26 | 12.46 | $42.53 | 600437 |
| 2026-05-22 | 12.93 | $42.37 | 514921 |
| 2026-05-21 | 13.25 | $42.09 | 607000 |
| 2026-05-20 | 13.34 | $42.05 | 862116 |
| 2026-05-19 | 13.39 | $41.40 | 769248 |
| 2026-05-18 | 12.95 | $41.82 | 711341 |
| 2026-05-15 | 12.65 | $42.09 | 575120 |
| 2026-05-14 | 12.53 | $42.49 | 542532 |
| 2026-05-13 | 12.59 | $42.21 | 505900 |
| 2026-05-12 | 12.47 | $41.82 | 1.0M |
| 2026-05-11 | 12.10 | $42.55 | 661300 |
| 2026-05-08 | 12.22 | $43.70 | 639920 |
| 2026-05-07 | 12.65 | $43.71 | 569629 |
| 2026-05-06 | 13.04 | $43.88 | 754800 |
| 2026-05-05 | 13.56 | $43.24 | 310430 |
| 2026-05-04 | 13.94 | $42.81 | 496776 |
| 2026-05-01 | 14.25 | $43.30 | 245732 |
| 2026-04-30 | 14.98 | $43.52 | 490345 |
| 2026-04-29 | 15.74 | $43.13 | 560600 |
| 2026-04-28 | 16.33 | $43.26 | 433746 |
| 2026-04-27 | 16.97 | $43.30 | 355005 |
| 2026-04-24 | 17.80 | $43.40 | 396200 |
| 2026-04-23 | 18.66 | $43.25 | 973128 |
| 2026-04-22 | 19.56 | $43.71 | 332900 |
| 2026-04-21 | 20.31 | $43.47 | 747700 |
| 2026-04-20 | 21.10 | $44.19 | 880800 |
| 2026-04-17 | 21.60 | $44.84 | 941133 |
| 2026-04-16 | 21.66 | $43.67 | 745300 |
| 2026-04-15 | 22.48 | $43.48 | 773044 |
| 2026-04-14 | 23.48 | $43.34 | 825500 |
| 2026-04-13 | 24.52 | $42.99 | 776901 |
| 2026-04-10 | 25.73 | $42.93 | 553623 |
| 2026-04-09 | 27.00 | $42.69 | 1.6M |
| 2026-04-08 | 28.39 | $42.73 | 1.3M |
| 2026-04-07 | 29.86 | $41.25 | 782400 |
| 2026-04-06 | 30.10 | $41.15 | 471700 |
| 2026-04-02 | 30.38 | $40.78 | 873975 |
| 2026-04-01 | 30.45 | $40.77 | 1.2M |
| 2026-03-31 | 30.58 | $40.80 | 1.6M |
| 2026-03-30 | 30.55 | $39.59 | 1.1M |
| 2026-03-27 | 29.73 | $39.81 | 1.0M |
| 2026-03-26 | 28.95 | $40.33 | 955500 |
| 2026-03-25 | 28.33 | $41.01 | 919300 |
| 2026-03-24 | 27.90 | $40.25 | 794093 |
| 2026-03-23 | 26.92 | $41.52 | 1.4M |
| 2026-03-20 | 26.30 | $40.44 | 1.2M |
| 2026-03-19 | 24.83 | $41.28 | 1.0M |
| 2026-03-18 | 23.41 | $41.20 | 5.6M |
| 2026-03-17 | 22.05 | $42.03 | 2.5M |
| 2026-03-16 | 20.96 | $42.11 | 794600 |
| 2026-03-13 | 19.77 | $41.84 | 1.4M |
| 2026-03-12 | 18.51 | $42.31 | 1.9M |
| 2026-03-11 | 17.38 | $42.82 | 830500 |
| 2026-03-10 | 16.41 | $43.17 | 888524 |
| 2026-03-09 | 15.55 | $43.19 | 1.3M |
| 2026-03-06 | 14.40 | $43.28 | 1.1M |
| 2026-03-05 | 13.56 | $43.52 | 925943 |
| 2026-03-04 | 12.68 | $43.57 | 1.1M |
| 2026-03-03 | 11.86 | $43.43 | 2.0M |
| 2026-03-02 | 10.89 | $44.22 | 864274 |
| 2026-02-27 | 10.87 | $45.34 | 555978 |
| 2026-02-26 | 11.27 | $45.48 | 490914 |
| 2026-02-25 | 11.40 | $45.58 | 608801 |
| 2026-02-24 | 11.46 | $45.54 | 670034 |
| 2026-02-23 | 11.60 | $45.33 | 618100 |
| 2026-02-20 | 11.77 | $46.21 | 1.1M |
| 2026-02-19 | 11.88 | $45.05 | 787652 |
| 2026-02-18 | 12.12 | $45.85 | 490057 |
| 2026-02-17 | 12.42 | $45.79 | 720100 |
| 2026-02-13 | 12.80 | $45.50 | 659200 |
| 2026-02-12 | 13.46 | $45.77 | 588540 |
| 2026-02-11 | 13.66 | $46.25 | 561600 |
| 2026-02-10 | 13.51 | $46.50 | 1.2M |
| 2026-02-09 | 13.14 | $46.18 | 413744 |
| 2026-02-06 | 13.02 | $46.02 | 625341 |
| 2026-02-05 | 13.04 | $45.68 | 690328 |
| 2026-02-04 | 13.18 | $46.12 | 1.1M |
| 2026-02-03 | 13.17 | $45.83 | 1.2M |
| 2026-02-02 | 13.17 | $46.14 | 3.1M |
| 2026-01-30 | 13.16 | $44.78 | 678100 |
| 2026-01-29 | 13.28 | $44.80 | 827643 |
| 2026-01-28 | 13.40 | $44.48 | 917733 |
| 2026-01-27 | 13.14 | $44.55 | 569633 |
| 2026-01-26 | 12.92 | $44.19 | 708616 |
| 2026-01-23 | 12.33 | $43.99 | 760255 |
| 2026-01-22 | 11.47 | $44.43 | 604942 |
| 2026-01-21 | 10.98 | $44.17 | 885100 |
| 2026-01-20 | 10.15 | $44.38 | 1.3M |
| 2026-01-16 | 9.51 | $45.37 | 904401 |
| 2026-01-15 | 9.64 | $45.71 | 434100 |
| 2026-01-14 | 10.07 | $45.80 | 532200 |
| 2026-01-13 | 10.56 | $45.43 | 1.8M |
| 2026-01-12 | 10.82 | $45.71 | 495739 |
| 2026-01-09 | 11.21 | $45.50 | 577721 |
| 2026-01-08 | 11.50 | $45.89 | 730652 |
| 2026-01-07 | 12.01 | $46.43 | 846680 |
| 2026-01-06 | 11.85 | $46.35 | 507377 |
| 2026-01-05 | 11.74 | $46.58 | 482063 |
| 2026-01-02 | 11.56 | $46.82 | 579006 |
| 2025-12-31 | 11.17 | $46.29 | 487615 |
| 2025-12-30 | 11.17 | $45.82 | 307049 |
| 2025-12-29 | 11.61 | $45.64 | 384900 |
| 2025-12-26 | 12.20 | $45.92 | 282700 |
| 2025-12-24 | 12.53 | $45.96 | 219800 |
| 2025-12-23 | 12.73 | $46.40 | 1.0M |
| 2025-12-22 | 12.78 | $46.14 | 450500 |
| 2025-12-19 | 13.06 | $46.04 | 848643 |
| 2025-12-18 | 13.35 | $45.30 | 354501 |
| 2025-12-17 | 13.46 | $45.04 | 554410 |
| 2025-12-16 | 13.25 | $44.92 | 641168 |
| 2025-12-15 | 12.82 | $45.14 | 612300 |
| 2025-12-12 | 12.64 | $45.02 | 469735 |
| 2025-12-11 | 12.46 | $45.44 | 672250 |
| 2025-12-10 | 12.51 | $45.29 | 430466 |
| 2025-12-09 | 12.32 | $45.22 | 599888 |
| 2025-12-08 | 12.03 | $44.95 | 817541 |
| 2025-12-05 | 11.72 | $45.77 | 833325 |
| 2025-12-04 | 12.11 | $45.68 | 492547 |
| 2025-12-03 | 12.31 | $45.33 | 682900 |
| 2025-12-02 | 12.25 | $45.70 | 584500 |
| 2025-12-01 | 12.60 | $46.08 | 412060 |
| 2025-11-28 | 13.06 | $46.45 | 315636 |
| 2025-11-26 | 13.31 | $46.42 | 1.3M |
| 2025-11-25 | 13.66 | $46.04 | 815000 |
| 2025-11-24 | 14.33 | $45.91 | 817560 |
| 2025-11-21 | 14.96 | $45.91 | 992800 |
| 2025-11-20 | 15.62 | $46.43 | 952652 |
| 2025-11-19 | 15.80 | $46.61 | 463820 |
| 2025-11-18 | 15.79 | $46.39 | 379047 |
| 2025-11-17 | 16.03 | $46.46 | 586300 |
| 2025-11-14 | 16.02 | $46.47 | 563800 |
| 2025-11-13 | 16.10 | $46.08 | 627641 |
| 2025-11-12 | 16.35 | $46.47 | 444100 |
| 2025-11-11 | 16.14 | $46.67 | 589932 |
| 2025-11-10 | 15.93 | $46.10 | 595716 |
| 2025-11-07 | 16.22 | $45.79 | 533448 |
| 2025-11-06 | 16.84 | $45.60 | 846534 |
| 2025-11-05 | 17.49 | $46.31 | 584902 |
| 2025-11-04 | 17.53 | $46.02 | 982400 |
| 2025-11-03 | 17.75 | $46.38 | 354157 |
| 2025-10-31 | 17.63 | $46.19 | 503502 |
| 2025-10-30 | 17.61 | $46.35 | 1.5M |
| 2025-10-29 | 17.39 | $46.56 | 615755 |
| 2025-10-28 | 16.82 | $46.47 | 785148 |
| 2025-10-27 | 16.39 | $46.66 | 555436 |
| 2025-10-24 | 15.70 | $46.35 | 765329 |
| 2025-10-23 | 15.09 | $46.56 | 987149 |
| 2025-10-22 | 14.36 | $46.96 | 1.1M |
| 2025-10-21 | 13.05 | $46.22 | 364700 |
| 2025-10-20 | 12.28 | $46.48 | 590635 |
| 2025-10-17 | 11.38 | $46.13 | 888429 |
| 2025-10-16 | 10.65 | $45.80 | 1.0M |
| 2025-10-15 | 10.04 | $45.66 | 1.1M |
| 2025-10-14 | 9.69 | $44.84 | 578514 |
| 2025-10-13 | 10.07 | $45.04 | 531632 |
| 2025-10-10 | 10.13 | $44.83 | 1.2M |
| 2025-10-09 | 10.20 | $44.80 | 331187 |
| 2025-10-08 | 10.72 | $44.64 | 507287 |
| 2025-10-07 | 11.00 | $44.85 | 390600 |
| 2025-10-06 | 11.52 | $44.70 | 615951 |
| 2025-10-03 | 11.99 | $44.57 | 828100 |
| 2025-10-02 | 12.29 | $44.37 | 1.0M |
| 2025-10-01 | 12.44 | $44.46 | 902900 |
| 2025-09-30 | 12.77 | $44.20 | 797714 |
| 2025-09-29 | 12.54 | $44.19 | 669700 |
| 2025-09-26 | 12.38 | $44.29 | 909414 |
| 2025-09-25 | 12.22 | $44.55 | 348434 |
| 2025-09-24 | 12.35 | $44.70 | 571782 |
| 2025-09-23 | 12.69 | $44.95 | 570733 |
| 2025-09-22 | 13.36 | $45.36 | 591122 |
| 2025-09-19 | 13.62 | $45.70 | 502134 |
| 2025-09-18 | 13.60 | $45.50 | 782192 |
| 2025-09-17 | 13.71 | $45.79 | 776300 |
| 2025-09-16 | 13.41 | $45.59 | 465948 |
| 2025-09-15 | 13.64 | $45.20 | 294000 |
| 2025-09-12 | 14.32 | $44.91 | 312427 |
| 2025-09-11 | 14.97 | $45.04 | 923295 |
| 2025-09-10 | 15.65 | $44.97 | 625647 |
| 2025-09-09 | 16.31 | $44.49 | 626251 |
| 2025-09-08 | 16.62 | $44.75 | 701000 |
| 2025-09-05 | 17.00 | $44.38 | 2.0M |
| 2025-09-04 | 17.19 | $44.47 | 697300 |
| 2025-09-03 | 17.27 | $44.54 | 736972 |
| 2025-09-02 | 17.46 | $44.22 | 604000 |
| 2025-08-29 | 17.31 | $43.79 | 728553 |
| 2025-08-28 | 16.61 | $44.34 | 793942 |
| 2025-08-27 | 16.32 | $44.45 | 486100 |
| 2025-08-26 | 16.02 | $44.43 | 1.1M |
| 2025-08-25 | 15.81 | $45.04 | 468806 |
| 2025-08-22 | 16.20 | $45.39 | 545700 |
| 2025-08-21 | 16.64 | $45.35 | 632830 |
| 2025-08-20 | 17.31 | $45.52 | 343207 |
| 2025-08-19 | 18.22 | $45.34 | 579906 |
| 2025-08-18 | 18.98 | $45.19 | 743000 |
| 2025-08-15 | 19.57 | $44.63 | 557300 |
| 2025-08-14 | 19.49 | $44.37 | 878121 |
| 2025-08-13 | 19.08 | $44.73 | 825815 |
| 2025-08-12 | 18.99 | $44.57 | 635274 |
| 2025-08-11 | 18.66 | $44.32 | 707800 |
| 2025-08-08 | 18.07 | $44.26 | 852581 |
| 2025-08-07 | 17.25 | $44.57 | 970437 |
| 2025-08-06 | 16.63 | $44.30 | 947532 |
| 2025-08-05 | 15.56 | $44.46 | 690521 |
| 2025-08-04 | 14.67 | $44.51 | 1.4M |
| 2025-08-01 | 13.73 | $44.76 | 799803 |
| 2025-07-31 | 12.91 | $44.75 | 830300 |
| 2025-07-30 | 12.08 | $44.80 | 1.2M |
| 2025-07-29 | 11.28 | $45.49 | 981727 |
| 2025-07-28 | 10.92 | $45.29 | 1.2M |
| 2025-07-25 | 10.35 | $45.83 | 907000 |
| 2025-07-24 | 10.04 | $46.06 | 984811 |
| 2025-07-23 | 10.16 | $46.65 | 602815 |
| 2025-07-22 | 10.57 | $46.54 | 1.2M |
| 2025-07-21 | 11.09 | $46.67 | 789508 |
| 2025-07-18 | 11.51 | $46.52 | 1.0M |
| 2025-07-17 | 12.07 | $46.89 | 883528 |
| 2025-07-16 | 12.45 | $47.10 | 1.5M |
| 2025-07-15 | 12.72 | $46.70 | 2.4M |
| 2025-07-14 | 13.11 | $46.83 | 1.3M |
| 2025-07-11 | 13.68 | $46.74 | 665490 |
| 2025-07-10 | 14.25 | $47.02 | 508621 |
| 2025-07-09 | 14.60 | $47.38 | 434924 |
| 2025-07-08 | 14.68 | $47.46 | 1.2M |
| 2025-07-07 | 14.66 | $47.19 | 526980 |
| 2025-07-03 | 14.71 | $47.63 | 357119 |
| 2025-07-02 | 14.40 | $47.45 | 866070 |
| 2025-07-01 | 14.19 | $47.63 | 459728 |
| 2025-06-30 | 13.76 | $47.47 | 615973 |
| 2025-06-27 | 13.41 | $47.52 | 496630 |
| 2025-06-26 | 12.84 | $47.32 | 533336 |
| 2025-06-25 | 12.40 | $46.78 | 544700 |
| 2025-06-24 | 12.33 | $46.60 | 689629 |
| 2025-06-23 | 12.37 | $46.19 | 770900 |
| 2025-06-20 | 12.76 | $45.88 | 964231 |
| 2025-06-18 | 13.25 | $45.88 | 720257 |
| 2025-06-17 | 13.87 | $45.95 | 793025 |
| 2025-06-16 | 14.44 | $46.56 | 1.1M |
| 2025-06-13 | 14.64 | $46.27 | 971726 |
| 2025-06-12 | 15.17 | $46.90 | 592256 |
| 2025-06-11 | 15.17 | $47.31 | 844858 |
| 2025-06-10 | 14.71 | $47.19 | 1.3M |
| 2025-06-09 | 14.33 | $47.02 | 694179 |
| 2025-06-06 | 14.02 | $46.69 | 477200 |
| 2025-06-05 | 13.90 | $46.14 | 654918 |
| 2025-06-04 | 14.12 | $46.01 | 616600 |
| 2025-06-03 | 14.48 | $46.05 | 516228 |
| 2025-06-02 | 14.85 | $46.54 | 758227 |
| 2025-05-30 | 15.01 | $46.26 | 823629 |
| 2025-05-29 | 15.31 | $46.53 | 1.3M |
| 2025-05-28 | 15.38 | $46.28 | 1.2M |
| 2025-05-27 | 15.64 | $46.45 | 745900 |
| 2025-05-23 | 15.76 | $46.40 | 1.1M |
| 2025-05-22 | 15.88 | $45.80 | 1.1M |
| 2025-05-21 | 16.38 | $46.02 | 1.1M |
| 2025-05-20 | 16.67 | $46.19 | 523635 |
| 2025-05-19 | 16.92 | $46.75 | 1.1M |
| 2025-05-16 | 16.89 | $46.51 | 810500 |
| 2025-05-15 | 16.97 | $46.60 | 1.1M |
| 2025-05-14 | 17.02 | $46.02 | 1.1M |
| 2025-05-13 | 17.34 | $45.90 | 1.3M |
| 2025-05-12 | 17.71 | $45.94 | 836341 |
| 2025-05-09 | 17.97 | $44.26 | 1.6M |
| 2025-05-08 | 18.69 | $43.57 | 3.4M |
| 2025-05-07 | 19.15 | $44.97 | 988965 |
| 2025-05-06 | 19.50 | $45.39 | 529700 |
| 2025-05-05 | 19.51 | $45.94 | 476275 |
| 2025-05-02 | 19.03 | $45.68 | 449600 |
| 2025-05-01 | 18.64 | $45.30 | 376600 |
| 2025-04-30 | 18.45 | $45.32 | 945113 |
| 2025-04-29 | 18.29 | $45.34 | 1.0M |
| 2025-04-28 | 18.06 | $45.22 | 826031 |
| 2025-04-25 | 17.81 | $44.83 | 975231 |
| 2025-04-24 | 17.89 | $45.56 | 559745 |
| 2025-04-23 | 17.50 | $44.94 | 1.1M |
| 2025-04-22 | 17.22 | $45.26 | 1.6M |
| 2025-04-21 | 16.70 | $44.91 | 4.1M |
| 2025-04-17 | 16.41 | $44.04 | 1.4M |
| 2025-04-16 | 16.49 | $43.07 | 1.6M |
| 2025-04-15 | 17.07 | $43.09 | 1.6M |
| 2025-04-14 | 17.76 | $43.10 | 971400 |
| 2025-04-11 | 18.58 | $42.73 | 2.0M |
| 2025-04-10 | 19.32 | $42.52 | 2.1M |
| 2025-04-09 | 19.97 | $43.08 | 2.5M |
| 2025-04-08 | 20.67 | $41.30 | 1.6M |
| 2025-04-07 | 20.69 | $41.44 | 1.8M |
| 2025-04-04 | 20.58 | $41.47 | 2.8M |
| 2025-04-03 | 20.61 | $43.50 | 1.2M |
| 2025-04-02 | 21.14 | $43.91 | 791383 |
| 2025-04-01 | 21.57 | $43.50 | 737500 |
| 2025-03-31 | 22.34 | $43.71 | 726149 |
| 2025-03-28 | 23.12 | $43.48 | 642760 |
| 2025-03-27 | 23.80 | $43.95 | 593820 |
| 2025-03-26 | 24.16 | $43.63 | 809820 |
| 2025-03-25 | 24.66 | $44.21 | 1.1M |
| 2025-03-24 | 24.83 | $44.23 | 1.0M |
| 2025-03-21 | 24.82 | $43.60 | 865812 |
| 2025-03-20 | 25.20 | $42.93 | 628800 |
| 2025-03-19 | 26.08 | $42.85 | 871206 |
| 2025-03-18 | 27.07 | $42.20 | 2.1M |
| 2025-03-17 | 28.36 | $41.83 | 1.1M |
| 2025-03-14 | 29.28 | $41.43 | 504729 |
| 2025-03-13 | 29.81 | $41.08 | 645491 |
| 2025-03-12 | 30.06 | $41.19 | 920131 |
| 2025-03-11 | 30.39 | $41.24 | 877216 |
| 2025-03-10 | 30.74 | $40.99 | 1.4M |
| 2025-03-07 | 30.91 | $41.67 | 928619 |
| 2025-03-06 | 31.38 | $41.39 | 765656 |
| 2025-03-05 | 31.94 | $41.30 | 1.1M |
| 2025-03-04 | 32.24 | $40.21 | 1.3M |
| 2025-03-03 | 31.47 | $40.08 | 1.1M |
| 2025-02-28 | 30.68 | $40.55 | 958676 |
| 2025-02-27 | 29.90 | $40.88 | 1.1M |
| 2025-02-26 | 29.43 | $41.51 | 972911 |
| 2025-02-25 | 29.27 | $41.62 | 866700 |
| 2025-02-24 | 29.08 | $41.77 | 763917 |
| 2025-02-21 | 29.03 | $41.88 | 1.8M |
| 2025-02-20 | 29.05 | $42.52 | 688500 |
| 2025-02-19 | 29.41 | $42.10 | 580400 |
| 2025-02-18 | 29.22 | $41.93 | 931000 |
| 2025-02-14 | 28.88 | $41.98 | 697761 |
| 2025-02-13 | 28.57 | $42.79 | 971500 |
| 2025-02-12 | 28.49 | $42.34 | 1.4M |
| 2025-02-11 | 28.08 | $42.73 | 935189 |
| 2025-02-10 | 27.90 | $43.13 | 882337 |
| 2025-02-07 | 27.89 | $43.08 | 847800 |
| 2025-02-06 | 27.93 | $43.42 | 809800 |
| 2025-02-05 | 28.19 | $43.74 | 860500 |
| 2025-02-04 | 28.60 | $43.79 | 1.0M |
| 2025-02-03 | 29.04 | $43.27 | 1.1M |
| 2025-01-31 | 29.08 | $43.61 | 1.1M |
| 2025-01-30 | 29.53 | $43.57 | 983526 |
| 2025-01-29 | 29.69 | $43.14 | 943909 |
| 2025-01-28 | 29.42 | $42.73 | 1.1M |
| 2025-01-27 | 28.66 | $42.98 | 904153 |
| 2025-01-24 | 27.93 | $43.55 | 749414 |
| 2025-01-23 | 27.53 | $43.95 | 634611 |
| 2025-01-22 | 27.30 | $43.55 | 1.3M |
| 2025-01-21 | 26.79 | $43.85 | 1.2M |
| 2025-01-17 | 26.35 | $44.03 | 673208 |
| 2025-01-16 | 26.00 | $43.91 | 1.1M |
| 2025-01-15 | 25.61 | $43.97 | 765136 |
| 2025-01-14 | 25.23 | $43.71 | 841200 |
| 2025-01-13 | 24.41 | $43.28 | 956300 |
| 2025-01-10 | 23.09 | $43.89 | 2.6M |
| 2025-01-08 | 22.06 | $45.01 | 794600 |
| 2025-01-07 | 21.58 | $45.08 | 1.1M |
| 2025-01-06 | 21.17 | $45.06 | 1.1M |
| 2025-01-03 | 20.71 | $45.84 | 613636 |
| 2025-01-02 | 20.78 | $45.81 | 1.3M |
| 2024-12-31 | 20.84 | $45.27 | 686523 |
| 2024-12-30 | 20.10 | $45.09 | 1.4M |
| 2024-12-27 | 19.05 | $45.64 | 774900 |
| 2024-12-26 | 18.27 | $45.82 | 685720 |
| 2024-12-24 | 17.58 | $46.02 | 277100 |
| 2024-12-23 | 16.94 | $45.99 | 630424 |
| 2024-12-20 | 16.21 | $46.12 | 1.0M |
| 2024-12-19 | 15.53 | $46.38 | 2.0M |
| 2024-12-18 | 15.14 | $46.23 | 2.7M |
| 2024-12-17 | 14.73 | $47.20 | 956531 |
| 2024-12-16 | 15.13 | $47.70 | 833800 |
| 2024-12-13 | 15.80 | $47.70 | 3.0M |
| 2024-12-12 | 16.47 | $47.58 | 1.7M |
| 2024-12-11 | 17.30 | $48.01 | 1.1M |
| 2024-12-10 | 17.79 | $47.87 | 937600 |
| 2024-12-09 | 18.47 | $47.94 | 917139 |
| 2024-12-06 | 19.06 | $47.99 | 492700 |
| 2024-12-05 | 19.63 | $48.05 | 982919 |
| 2024-12-04 | 20.30 | $47.66 | 463200 |
| 2024-12-03 | 21.37 | $47.58 | 1.1M |
| 2024-12-02 | 22.39 | $47.26 | 851800 |
| 2024-11-29 | 23.22 | $47.38 | 429900 |
| 2024-11-27 | 24.10 | $47.33 | 907700 |
| 2024-11-26 | 25.14 | $47.14 | 894736 |
| 2024-11-25 | 26.06 | $47.29 | 1.4M |
| 2024-11-22 | 27.06 | $46.61 | 969831 |
| 2024-11-21 | 27.41 | $45.78 | 1.1M |
| 2024-11-20 | 26.85 | $46.16 | 1.2M |
| 2024-11-19 | 26.61 | $46.06 | 3.3M |
| 2024-11-18 | 26.30 | $45.74 | 1.2M |
| 2024-11-15 | 25.47 | $45.51 | 1.7M |
| 2024-11-14 | 24.58 | $45.80 | 1.9M |
| 2024-11-13 | 23.75 | $45.76 | 1.4M |
| 2024-11-12 | 22.82 | $46.36 | 1.2M |
| 2024-11-11 | 22.17 | $46.97 | 1.4M |
| 2024-11-08 | 21.89 | $46.96 | 1.2M |
| 2024-11-07 | 21.59 | $47.61 | 2.1M |
| 2024-11-06 | 21.62 | $47.82 | 1.7M |
| 2024-11-05 | 21.85 | $47.34 | 596832 |
| 2024-11-04 | 21.50 | $46.82 | 799217 |
| 2024-11-01 | 20.75 | $47.38 | 518513 |
| 2024-10-31 | 20.29 | $47.36 | 1.1M |
| 2024-10-30 | 19.64 | $47.33 | 605900 |
| 2024-10-29 | 19.04 | $47.47 | 2.4M |
| 2024-10-28 | 18.44 | $47.28 | 967100 |
| 2024-10-25 | 17.59 | $46.82 | 1.3M |
| 2024-10-24 | 16.25 | $47.57 | 529886 |
| 2024-10-23 | 15.23 | $47.54 | 4.9M |
| 2024-10-22 | 14.10 | $47.69 | 2.1M |
| 2024-10-21 | 13.03 | $48.45 | 618600 |
| 2024-10-18 | 12.45 | $48.71 | 1.3M |
| 2024-10-17 | 12.12 | $48.57 | 645929 |
| 2024-10-16 | 11.61 | $49.15 | 346111 |
| 2024-10-15 | 11.50 | $49.09 | 493600 |
| 2024-10-14 | 11.40 | $49.34 | 395033 |
| 2024-10-11 | 11.46 | $49.27 | 777200 |
| 2024-10-10 | 11.43 | $49.07 | 599705 |
| 2024-10-09 | 11.27 | $49.25 | 404604 |
| 2024-10-08 | 11.15 | $49.03 | 644017 |
| 2024-10-07 | 10.83 | $48.15 | 930990 |
| 2024-10-04 | 9.92 | $49.38 | 432329 |
| 2024-10-03 | 9.80 | $49.59 | 508600 |
| 2024-10-02 | 9.86 | $49.89 | 769300 |
| 2024-10-01 | 10.15 | $50.07 | 718419 |
| 2024-09-30 | 10.69 | $50.46 | 650036 |
| 2024-09-27 | 10.91 | $50.82 | 452335 |
| 2024-09-26 | 10.53 | $50.77 | 797500 |
| 2024-09-25 | 10.13 | $50.67 | 786832 |
| 2024-09-24 | 9.79 | $50.58 | 2.0M |
| 2024-09-23 | 9.49 | $50.62 | 489094 |
| 2024-09-20 | 9.24 | $50.18 | 617597 |
| 2024-09-19 | 9.37 | $49.69 | 1.0M |
| 2024-09-18 | 9.72 | $49.44 | 1.6M |
| 2024-09-17 | 10.10 | $49.87 | 450171 |
| 2024-09-16 | 10.39 | $50.00 | 375100 |
| 2024-09-13 | 10.75 | $49.74 | 525600 |
| 2024-09-12 | 11.29 | $49.52 | 818308 |
| 2024-09-11 | 11.64 | $49.01 | 852800 |
| 2024-09-10 | 11.50 | $49.20 | 606211 |
| 2024-09-09 | 11.80 | $48.90 | 535901 |
| 2024-09-06 | 11.92 | $48.64 | 920925 |
| 2024-09-05 | 12.05 | $49.38 | 714100 |
| 2024-09-04 | 12.45 | $49.66 | 669712 |
| 2024-09-03 | 12.72 | $49.55 | 1.2M |
| 2024-08-30 | 12.99 | $49.97 | 989000 |
| 2024-08-29 | 12.84 | $49.53 | 699400 |
| 2024-08-28 | 12.99 | $49.58 | 817240 |
| 2024-08-27 | 13.20 | $49.65 | 613063 |
| 2024-08-26 | 13.37 | $49.64 | 428878 |
| 2024-08-23 | 13.48 | $49.52 | 1.2M |
| 2024-08-22 | 13.78 | $49.22 | 3.9M |
| 2024-08-21 | 14.21 | $49.49 | 886660 |
| 2024-08-20 | 14.54 | $49.12 | 2.2M |
| 2024-08-19 | 15.09 | $49.06 | 1.1M |
| 2024-08-16 | 15.73 | $48.82 | 446974 |
| 2024-08-15 | 16.48 | $48.43 | 590903 |
| 2024-08-14 | 16.99 | $47.90 | 830521 |
| 2024-08-13 | 17.11 | $48.25 | 546230 |
| 2024-08-12 | 17.41 | $48.46 | 469133 |
| 2024-08-09 | 17.94 | $48.45 | 888163 |
| 2024-08-08 | 18.43 | $48.36 | 666500 |
| 2024-08-07 | 18.87 | $47.90 | 1.1M |
| 2024-08-06 | 19.34 | $47.63 | 1.1M |
| 2024-08-05 | 19.41 | $47.41 | 2.0M |
| 2024-08-02 | 19.36 | $48.87 | 2.1M |
| 2024-08-01 | 20.29 | $49.45 | 1.2M |
| 2024-07-31 | 20.65 | $49.99 | 763300 |
| 2024-07-30 | 20.57 | $49.53 | 829150 |
| 2024-07-29 | 20.81 | $49.38 | 581562 |
| 2024-07-26 | 21.22 | $49.29 | 3.9M |
| 2024-07-25 | 21.72 | $48.54 | 913354 |
| 2024-07-24 | 22.73 | $48.39 | 1.2M |
| 2024-07-23 | 23.80 | $48.43 | 2.6M |
| 2024-07-22 | 24.92 | $49.24 | 848510 |
| 2024-07-19 | 25.29 | $48.75 | 1.2M |
| 2024-07-18 | 25.87 | $49.73 | 1.1M |
| 2024-07-17 | 25.43 | $49.94 | 1.1M |
| 2024-07-16 | 24.69 | $50.19 | 1.2M |
| 2024-07-15 | 23.91 | $49.93 | 1.2M |
| 2024-07-12 | 23.22 | $49.77 | 979179 |
| 2024-07-11 | 22.52 | $49.63 | 1.1M |
| 2024-07-10 | 21.92 | $49.26 | 1.0M |
| 2024-07-09 | 21.53 | $49.46 | 1.4M |
| 2024-07-08 | 20.83 | $49.26 | 1.3M |
| 2024-07-05 | 20.10 | $49.35 | 978200 |
| 2024-07-03 | 19.40 | $49.09 | 728100 |
| 2024-07-02 | 18.79 | $48.79 | 830200 |
| 2024-07-01 | 18.29 | $48.60 | 1.5M |
| 2024-06-28 | 17.87 | $48.28 | 1.2M |
| 2024-06-27 | 17.54 | $48.24 | 2.8M |
| 2024-06-26 | 17.25 | $47.78 | 519600 |
| 2024-06-25 | 17.21 | $47.77 | 666161 |
| 2024-06-24 | 17.17 | $47.84 | 737737 |
| 2024-06-21 | 17.08 | $47.52 | 704821 |
| 2024-06-20 | 17.14 | $47.72 | 910628 |
| 2024-06-18 | 17.13 | $48.06 | 1.1M |
| 2024-06-17 | 16.90 | $47.87 | 1.6M |
| 2024-06-14 | 16.74 | $47.81 | 2.3M |
| 2024-06-13 | 16.61 | $47.30 | 1.2M |
| 2024-06-12 | 16.66 | $47.37 | 1.1M |
| 2024-06-11 | 16.65 | $46.85 | 1.0M |
| 2024-06-10 | 16.91 | $46.63 | 1.2M |
| 2024-06-07 | 17.27 | $46.47 | 1.5M |
| 2024-06-06 | 17.67 | $45.89 | 1.5M |
| 2024-06-05 | 18.39 | $45.55 | 3.5M |
| 2024-06-04 | 19.35 | $44.14 | 4.9M |
| 2024-06-03 | 19.63 | $47.70 | 2.0M |
| 2024-05-31 | 18.66 | $45.89 | 1.2M |
| 2024-05-30 | 18.82 | $45.81 | 804309 |
| 2024-05-29 | 19.09 | $45.99 | 787400 |
| 2024-05-28 | 19.08 | $46.16 | 935957 |
| 2024-05-24 | 18.88 | $46.76 | 916498 |
| 2024-05-23 | 17.86 | $46.48 | 931909 |
| 2024-05-22 | 16.83 | $46.17 | 677736 |
| 2024-05-21 | 16.15 | $46.11 | 703903 |
| 2024-05-20 | 15.44 | $45.83 | 588100 |
| 2024-05-17 | 14.92 | $45.65 | 586110 |
| 2024-05-16 | 14.53 | $45.12 | 495115 |
| 2024-05-15 | 14.55 | $45.03 | 799227 |
| 2024-05-14 | 14.69 | $44.79 | 657700 |
| 2024-05-13 | 15.06 | $44.18 | 451632 |
| 2024-05-10 | 15.73 | $43.90 | 850200 |
| 2024-05-09 | 16.26 | $44.07 | 799600 |
| 2024-05-08 | 16.92 | $44.55 | 1.4M |
| 2024-05-07 | 17.48 | $44.42 | 1.1M |
| 2024-05-06 | 18.28 | $45.02 | 1.5M |
| 2024-05-03 | 18.36 | $45.56 | 1.1M |
| 2024-05-02 | 17.70 | $45.70 | 1.5M |
| 2024-05-01 | 16.94 | $45.24 | 665798 |
| 2024-04-30 | 16.44 | $45.16 | 858922 |
| 2024-04-29 | 15.95 | $45.45 | 1.7M |
| 2024-04-26 | 15.23 | $45.22 | 2.0M |
| 2024-04-25 | 14.64 | $45.06 | 684215 |
| 2024-04-24 | 14.17 | $44.70 | 741138 |
| 2024-04-23 | 14.02 | $44.62 | 1.1M |
| 2024-04-22 | 13.92 | $44.46 | 601500 |
| 2024-04-19 | 13.95 | $44.01 | 699859 |
| 2024-04-18 | 14.44 | $43.81 | 669900 |
| 2024-04-17 | 15.07 | $43.77 | 613697 |
| 2024-04-16 | 15.58 | $43.90 | 782300 |
| 2024-04-15 | 16.05 | $43.87 | 648845 |
| 2024-04-12 | 16.49 | $44.04 | 604522 |
| 2024-04-11 | 16.81 | $44.69 | 627278 |
| 2024-04-10 | 16.71 | $44.62 | 885171 |
| 2024-04-09 | 16.70 | $44.82 | 491132 |
| 2024-04-08 | 16.36 | $44.79 | 515800 |
| 2024-04-05 | 16.01 | $44.47 | 533300 |
| 2024-04-04 | 15.86 | $44.03 | 750149 |
| 2024-04-03 | 15.77 | $44.21 | 748614 |
| 2024-04-02 | 15.80 | $43.88 | 751348 |
| 2024-04-01 | 16.06 | $43.70 | 1.5M |
| 2024-03-28 | 16.33 | $43.56 | 703000 |
| 2024-03-27 | 16.93 | $43.16 | 751924 |
| 2024-03-26 | 17.75 | $42.89 | 536200 |
| 2024-03-25 | 18.41 | $42.72 | 619524 |
| 2024-03-22 | 18.93 | $42.66 | 867611 |
| 2024-03-21 | 19.47 | $42.73 | 626224 |
| 2024-03-20 | 20.12 | $42.59 | 773300 |
| 2024-03-19 | 20.55 | $42.27 | 3.3M |
| 2024-03-18 | 20.71 | $42.74 | 1.4M |
| 2024-03-15 | 21.27 | $42.57 | 2.9M |
| 2024-03-14 | 21.84 | $42.78 | 3.1M |
| 2024-03-13 | 22.59 | $42.48 | 2.1M |
| 2024-03-12 | 23.01 | $43.99 | 812064 |
| 2024-03-11 | 23.87 | $44.25 | 1.2M |
| 2024-03-08 | 24.44 | $44.87 | 3.0M |
| 2024-03-07 | 24.36 | $44.87 | 1.2M |
| 2024-03-06 | 24.35 | $44.71 | 1.2M |
| 2024-03-05 | 24.42 | $44.61 | 1.9M |
| 2024-03-04 | 24.50 | $44.64 | 1.3M |
| 2024-03-01 | 24.70 | $44.50 | 985682 |
| 2024-02-29 | 24.97 | $43.73 | 1.4M |
| 2024-02-28 | 25.72 | $43.64 | 1.3M |
| 2024-02-27 | 26.64 | $44.22 | 844550 |
| 2024-02-26 | 26.93 | $44.24 | 829100 |
| 2024-02-23 | 27.21 | $44.47 | 678616 |
| 2024-02-22 | 27.29 | $44.51 | 1.2M |
| 2024-02-21 | 27.38 | $44.01 | 876464 |
| 2024-02-20 | 27.73 | $44.44 | 1.8M |
| 2024-02-16 | 27.61 | $44.16 | 794057 |
| 2024-02-15 | 27.63 | $44.11 | 1.2M |
| 2024-02-14 | 27.71 | $43.57 | 974146 |
| 2024-02-13 | 28.11 | $42.55 | 951102 |
| 2024-02-12 | 29.08 | $42.95 | 1.2M |
| 2024-02-09 | 29.72 | $43.71 | 776440 |
| 2024-02-08 | 29.72 | $43.72 | 919995 |
| 2024-02-07 | 29.47 | $43.92 | 1.1M |
| 2024-02-06 | 28.98 | $44.03 | 1.2M |
| 2024-02-05 | 28.45 | $43.35 | 787949 |
| 2024-02-02 | 28.27 | $43.39 | 1.1M |
| 2024-02-01 | 28.08 | $43.07 | 1.3M |
| 2024-01-31 | 28.08 | $42.69 | 1.1M |
| 2024-01-30 | 28.15 | $42.33 | 1.0M |
| 2024-01-29 | 28.58 | $42.63 | 817800 |
| 2024-01-26 | 28.62 | $41.85 | 950338 |
| 2024-01-25 | 29.10 | $41.76 | 724615 |
| 2024-01-24 | 29.72 | $41.74 | 1.4M |
| 2024-01-23 | 30.38 | $41.12 | 1.1M |
| 2024-01-22 | 31.32 | $42.38 | 1.9M |
| 2024-01-19 | 31.17 | $42.00 | 593700 |
| 2024-01-18 | 31.30 | $41.55 | 930650 |
| 2024-01-17 | 31.75 | $41.26 | 946637 |
| 2024-01-16 | 32.38 | $41.87 | 1.6M |
| 2024-01-12 | 32.16 | $42.17 | 662519 |
| 2024-01-11 | 31.54 | $41.42 | 870329 |
| 2024-01-10 | 31.47 | $41.36 | 616265 |
| 2024-01-09 | 31.52 | $41.16 | 1.1M |
| 2024-01-08 | 31.68 | $41.38 | 1.1M |
| 2024-01-05 | 31.83 | $41.45 | 683419 |
| 2024-01-04 | 31.55 | $41.27 | 1.1M |
| 2024-01-03 | 31.40 | $40.96 | 1.1M |
| 2024-01-02 | 31.51 | $41.05 | 835837 |
| 2023-12-29 | 31.43 | $41.00 | 578868 |
| 2023-12-28 | 31.34 | $41.26 | 866300 |
| 2023-12-27 | 30.95 | $40.97 | 559218 |
| 2023-12-26 | 30.73 | $40.71 | 755173 |
| 2023-12-22 | 30.65 | $40.57 | 877649 |
| 2023-12-21 | 30.73 | $40.40 | 998946 |
| 2023-12-20 | 30.94 | $39.53 | 1.4M |
| 2023-12-19 | 31.50 | $40.89 | 821827 |
| 2023-12-18 | 30.22 | $40.56 | 737746 |
| 2023-12-15 | 29.01 | $40.47 | 703000 |
| 2023-12-14 | 27.75 | $40.37 | 1.2M |
| 2023-12-13 | 26.58 | $40.10 | 807560 |
| 2023-12-12 | 25.55 | $39.56 | 978800 |
| 2023-12-11 | 24.86 | $39.76 | 831600 |
| 2023-12-08 | 23.56 | $39.47 | 606100 |
| 2023-12-07 | 22.38 | $39.60 | 616300 |
| 2023-12-06 | 20.77 | $39.47 | 609072 |
| 2023-12-05 | 19.09 | $39.44 | 1.2M |
| 2023-12-04 | 17.44 | $39.08 | 1.3M |
| 2023-12-01 | 15.80 | $38.73 | 889032 |
| 2023-11-30 | 14.53 | $38.34 | 417700 |
| 2023-11-29 | 13.57 | $38.09 | 605550 |
| 2023-11-28 | 12.74 | $37.93 | 645404 |
| 2023-11-27 | 12.09 | $37.61 | 313600 |
| 2023-11-24 | 11.76 | $37.70 | 183222 |
| 2023-11-22 | 11.42 | $37.57 | 360635 |
| 2023-11-21 | 11.19 | $37.58 | 574503 |
| 2023-11-20 | 10.96 | $37.57 | 661200 |
| 2023-11-17 | 10.79 | $37.55 | 663800 |
| 2023-11-16 | 10.53 | $37.53 | 684843 |
| 2023-11-15 | 10.23 | $37.50 | 660800 |
| 2023-11-14 | 9.92 | $37.62 | 685913 |
| 2023-11-13 | 9.59 | $37.12 | 1.3M |
| 2023-11-10 | 9.78 | $36.94 | 283800 |
| 2023-11-09 | 10.24 | $36.53 | 541931 |
| 2023-11-08 | 10.61 | $36.82 | 395900 |
| 2023-11-07 | 11.03 | $36.73 | 3.6M |
| 2023-11-06 | 11.56 | $36.65 | 507100 |
| 2023-11-03 | 11.98 | $36.64 | 684423 |
| 2023-11-02 | 12.47 | $36.35 | 603300 |
| 2023-11-01 | 12.91 | $35.97 | 493446 |
| 2023-10-31 | 12.93 | $35.87 | 819800 |
| 2023-10-30 | 12.81 | $35.90 | 1.7M |
| 2023-10-27 | 12.81 | $35.64 | 442100 |
| 2023-10-26 | 12.62 | $35.41 | 441620 |
| 2023-10-25 | 11.98 | $35.74 | 974000 |
| 2023-10-24 | 11.62 | $36.18 | 596511 |
| 2023-10-23 | 11.65 | $36.05 | 611161 |
| 2023-10-20 | 11.57 | $36.53 | 881832 |
| 2023-10-19 | 12.13 | $36.92 | 1.2M |
| 2023-10-18 | 12.34 | $36.82 | 907900 |
| 2023-10-17 | 12.63 | $37.28 | 952420 |
| 2023-10-16 | 12.49 | $37.25 | 468000 |
| 2023-10-13 | 12.44 | $36.84 | 363030 |
| 2023-10-12 | 12.71 | $36.81 | 466536 |
| 2023-10-11 | 12.99 | $37.02 | 1.0M |
| 2023-10-10 | 12.97 | $36.95 | 371717 |
| 2023-10-09 | 13.02 | $36.50 | 471629 |
| 2023-10-06 | 13.67 | $37.02 | 506351 |
| 2023-10-05 | 13.85 | $36.70 | 350316 |
| 2023-10-04 | 14.42 | $36.48 | 507048 |
| 2023-10-03 | 15.03 | $36.59 | 794138 |
| 2023-10-02 | 15.71 | $36.70 | 477600 |
| 2023-09-29 | 16.33 | $36.76 | 752100 |
| 2023-09-28 | 16.85 | $36.75 | 638300 |
| 2023-09-27 | 17.69 | $36.90 | 606300 |
| 2023-09-26 | 18.36 | $36.70 | 238108 |
| 2023-09-25 | 19.25 | $36.95 | 1.0M |
| 2023-09-22 | 20.05 | $36.78 | 387500 |
| 2023-09-21 | 20.89 | $36.74 | 392900 |
| 2023-09-20 | 21.82 | $37.16 | 599804 |
| 2023-09-19 | 22.26 | $37.31 | 486036 |
| 2023-09-18 | 22.59 | $37.44 | 834237 |
| 2023-09-15 | 22.83 | $37.45 | 587838 |
| 2023-09-14 | 22.95 | $37.76 | 448924 |
| 2023-09-13 | 22.83 | $37.43 | 501014 |
| 2023-09-12 | 22.83 | $37.21 | 650100 |
| 2023-09-11 | 23.14 | $37.92 | 712900 |
| 2023-09-08 | 22.32 | $37.56 | 970609 |
| 2023-09-07 | 21.70 | $37.20 | 912207 |
| 2023-09-06 | 21.40 | $36.85 | 398132 |
| 2023-09-05 | 21.21 | $37.16 | 563766 |
| 2023-09-01 | 20.48 | $36.69 | 317400 |
| 2023-08-31 | 20.12 | $36.20 | 416912 |
| 2023-08-30 | 20.29 | $36.30 | 517716 |
| 2023-08-29 | 20.21 | $36.32 | 388100 |
| 2023-08-28 | 20.19 | $36.02 | 477400 |
| 2023-08-25 | 20.48 | $35.83 | 381119 |
| 2023-08-24 | 21.04 | $35.92 | 591932 |
| 2023-08-23 | 21.21 | $36.30 | 483504 |
| 2023-08-22 | 21.09 | $35.65 | 230400 |
| 2023-08-21 | 21.71 | $35.65 | 454306 |
| 2023-08-18 | 22.50 | $35.41 | 621000 |
| 2023-08-17 | 23.68 | $35.41 | 266112 |
| 2023-08-16 | 24.79 | $35.45 | 357100 |
| 2023-08-15 | 25.85 | $35.32 | 414000 |
| 2023-08-14 | 27.11 | $35.57 | 568875 |
| 2023-08-11 | 28.30 | $35.80 | 335000 |
| 2023-08-10 | 29.03 | $35.91 | 296000 |
| 2023-08-09 | 29.60 | $35.89 | 375244 |
| 2023-08-08 | 30.43 | $35.75 | 307852 |
| 2023-08-07 | 31.63 | $35.90 | 430704 |
| 2023-08-04 | 32.46 | $35.80 | 527419 |
| 2023-08-03 | 33.34 | $35.56 | 617243 |
| 2023-08-02 | 34.72 | $35.57 | 711605 |
| 2023-08-01 | 36.16 | $36.42 | 382012 |
| 2023-07-31 | 35.85 | $36.58 | 891158 |
| 2023-07-28 | 35.39 | $36.18 | 521260 |
| 2023-07-27 | 35.36 | $35.87 | 717431 |
| 2023-07-26 | 35.32 | $36.27 | 586903 |
| 2023-07-25 | 34.60 | $36.11 | 247047 |
| 2023-07-24 | 33.99 | $35.96 | 307539 |
| 2023-07-21 | 33.54 | $35.80 | 260500 |
| 2023-07-20 | 33.09 | $35.90 | 738200 |
| 2023-07-19 | 32.53 | $35.93 | 823914 |
| 2023-07-18 | 31.68 | $35.83 | 375500 |
| 2023-07-17 | 30.99 | $35.85 | 431516 |
| 2023-07-14 | 30.26 | $35.61 | 302845 |
| 2023-07-13 | 29.70 | $35.52 | 567237 |
| 2023-07-12 | 29.27 | $35.61 | 319961 |
| 2023-07-11 | 28.38 | $35.30 | 580111 |
| 2023-07-10 | 27.84 | $35.11 | 326504 |
| 2023-07-07 | 27.52 | $35.00 | 467934 |
| 2023-07-06 | 27.23 | $34.94 | 481600 |
| 2023-07-05 | 26.92 | $34.97 | 577163 |
| 2023-07-03 | 26.26 | $34.98 | 353700 |
| 2023-06-30 | 25.61 | $34.80 | 642900 |
| 2023-06-29 | 25.12 | $34.49 | 518823 |
| 2023-06-28 | 25.03 | $34.53 | 454400 |
| 2023-06-27 | 24.94 | $34.31 | 417139 |
| 2023-06-26 | 25.15 | $34.08 | 634648 |
| 2023-06-23 | 25.59 | $34.02 | 344105 |
| 2023-06-22 | 26.07 | $34.49 | 547413 |
| 2023-06-21 | 25.57 | $34.59 | 287439 |
| 2023-06-20 | 24.77 | $34.50 | 280000 |
| 2023-06-16 | 23.92 | $34.53 | 327221 |
| 2023-06-15 | 22.86 | $34.52 | 266088 |
| 2023-06-14 | 21.82 | $34.40 | 292300 |
| 2023-06-13 | 20.77 | $34.15 | 162700 |
| 2023-06-12 | 19.99 | $33.89 | 237098 |
| 2023-06-09 | 19.53 | $33.65 | 484464 |
| 2023-06-08 | 19.28 | $33.74 | 159413 |
| 2023-06-07 | 18.83 | $33.78 | 142500 |
| 2023-06-06 | 18.02 | $33.57 | 185012 |
| 2023-06-05 | 17.55 | $33.53 | 231687 |
| 2023-06-02 | 17.11 | $33.59 | 332118 |
| 2023-06-01 | 16.54 | $33.42 | 466825 |
| 2023-05-31 | 16.17 | $33.12 | 169445 |
| 2023-05-30 | 16.14 | $33.14 | 205315 |
| 2023-05-26 | 15.79 | $33.33 | 176800 |
| 2023-05-25 | 15.42 | $32.88 | 239600 |
| 2023-05-24 | 15.75 | $32.72 | 226100 |
| 2023-05-23 | 16.27 | $32.64 | 95105 |
| 2023-05-22 | 16.82 | $32.78 | 223122 |
| 2023-05-19 | 17.27 | $32.56 | 99011 |
| 2023-05-18 | 18.13 | $32.65 | 264741 |
| 2023-05-17 | 19.04 | $32.96 | 179629 |
| 2023-05-16 | 19.23 | $33.01 | 208500 |
| 2023-05-15 | 19.19 | $33.17 | 195000 |
| 2023-05-12 | 19.09 | $32.81 | 116305 |
| 2023-05-11 | 19.37 | $33.06 | 179100 |
| 2023-05-10 | 19.29 | $33.30 | 210030 |
| 2023-05-09 | 18.71 | $33.09 | 1.8M |
| 2023-05-08 | 18.37 | $33.27 | 221211 |
| 2023-05-05 | 17.52 | $33.23 | 301716 |
| 2023-05-04 | 16.80 | $33.14 | 175071 |
| 2023-05-03 | 16.04 | $32.96 | 555300 |
| 2023-05-02 | 15.36 | $33.08 | 481817 |
| 2023-05-01 | 14.48 | $33.03 | 216503 |
| 2023-04-28 | 13.51 | $33.05 | 131500 |
| 2023-04-27 | 12.67 | $32.76 | 269900 |
| 2023-04-26 | 12.12 | $32.40 | 418800 |
| 2023-04-25 | 11.95 | $32.20 | 131500 |
| 2023-04-24 | 12.07 | $32.33 | 246141 |
| 2023-04-21 | 11.99 | $32.04 | 92509 |
| 2023-04-20 | 12.30 | $32.16 | 66300 |
| 2023-04-19 | 12.31 | $32.11 | 98892 |
| 2023-04-18 | 12.40 | $32.14 | 139014 |
| 2023-04-17 | 12.48 | $32.18 | 141318 |
| 2023-04-14 | 12.62 | $32.28 | 167808 |
| 2023-04-13 | 12.60 | $32.40 | 317806 |
| 2023-04-12 | 12.31 | $32.23 | 154429 |
| 2023-04-11 | 12.09 | $32.17 | 145800 |
| 2023-04-10 | 12.05 | $32.00 | 227400 |
| 2023-04-06 | 12.30 | $31.96 | 157700 |
| 2023-04-05 | 12.63 | $31.82 | 115937 |
| 2023-04-04 | 13.05 | $31.79 | 162800 |
| 2023-04-03 | 13.50 | $31.73 | 203146 |
| 2023-03-31 | 14.17 | $31.54 | 398900 |
| 2023-03-30 | 14.82 | $31.35 | 236436 |
| 2023-03-29 | 15.11 | $31.22 | 205941 |
| 2023-03-28 | 15.16 | $30.87 | 338600 |
| 2023-03-27 | 14.74 | $31.06 | 351913 |
| 2023-03-24 | 14.39 | $31.05 | 328000 |
| 2023-03-23 | 14.00 | $31.28 | 190854 |
| 2023-03-22 | 13.97 | $31.10 | 242448 |
| 2023-03-21 | 13.94 | $31.19 | 240422 |
| 2023-03-20 | 13.66 | $31.26 | 291631 |
| 2023-03-17 | 13.27 | $31.21 | 169400 |
| 2023-03-16 | 12.88 | $31.37 | 549193 |
| 2023-03-15 | 12.47 | $31.01 | 551437 |
| 2023-03-14 | 11.58 | $31.54 | 389121 |
| 2023-03-13 | 11.21 | $31.45 | 387215 |
| 2023-03-10 | 10.83 | $31.96 | 449538 |
| 2023-03-09 | 10.98 | $32.17 | 166600 |
| 2023-03-08 | 11.33 | $32.51 | 236100 |
| 2023-03-07 | 11.72 | $32.24 | 291200 |
| 2023-03-06 | 12.24 | $32.44 | 237523 |
| 2023-03-03 | 12.51 | $32.38 | 425200 |
| 2023-03-02 | 12.90 | $31.78 | 367730 |
| 2023-03-01 | 13.05 | $31.73 | 342800 |
| 2023-02-28 | 13.21 | $31.21 | 202547 |
| 2023-02-27 | 12.69 | $31.43 | 399043 |
| 2023-02-24 | 12.33 | $31.50 | 304224 |
| 2023-02-23 | 11.92 | $31.84 | 637800 |
| 2023-02-22 | 11.83 | $31.60 | 182100 |
| 2023-02-21 | 11.46 | $31.92 | 208800 |
| 2023-02-17 | 11.51 | $32.27 | 130843 |
| 2023-02-16 | 11.89 | $32.29 | 199007 |
| 2023-02-15 | 12.28 | $32.20 | 167800 |
| 2023-02-14 | 12.39 | $31.92 | 245700 |
| 2023-02-13 | 12.21 | $31.96 | 180603 |
| 2023-02-10 | 11.95 | $32.11 | 225400 |
| 2023-02-09 | 11.98 | $32.06 | 233106 |
| 2023-02-08 | 12.00 | $32.15 | 437136 |
| 2023-02-07 | 11.86 | $31.84 | 294336 |
| 2023-02-06 | 11.37 | $32.00 | 291736 |
| 2023-02-03 | 11.12 | $32.07 | 327108 |
| 2023-02-02 | 11.04 | $32.36 | 520000 |
| 2023-02-01 | 11.05 | $32.31 | 663208 |
| 2023-01-31 | 11.06 | $32.86 | 285506 |
| 2023-01-30 | 11.60 | $32.48 | 333100 |
| 2023-01-27 | 11.82 | $32.56 | 530600 |
| 2023-01-26 | 12.06 | $33.13 | 348925 |
| 2023-01-25 | 12.33 | $33.06 | 439500 |
| 2023-01-24 | 12.80 | $33.25 | 325224 |
| 2023-01-23 | 12.83 | $33.66 | 644300 |
| 2023-01-20 | 12.39 | $33.86 | 317800 |
| 2023-01-19 | 11.85 | $33.68 | 392901 |
| 2023-01-18 | 11.37 | $33.46 | 706109 |
| 2023-01-17 | 10.87 | $33.41 | 500531 |
| 2023-01-13 | 10.68 | $33.58 | 429400 |
| 2023-01-12 | 10.48 | $33.43 | 167337 |
| 2023-01-11 | 10.35 | $33.30 | 460122 |
| 2023-01-10 | 10.40 | $33.14 | 472406 |
| 2023-01-09 | 10.54 | $33.01 | 339030 |
| 2023-01-06 | 10.69 | $32.99 | 299936 |
| 2023-01-05 | 11.11 | $32.55 | 663730 |
| 2023-01-04 | 11.54 | $32.68 | 336518 |
| 2023-01-03 | 11.99 | $32.89 | 552600 |
| 2022-12-30 | 12.51 | $32.59 | 203622 |
| 2022-12-29 | 13.05 | $32.73 | 214920 |
| 2022-12-28 | 13.68 | $32.36 | 154741 |
| 2022-12-27 | 14.20 | $32.37 | 314200 |
| 2022-12-23 | 14.76 | $31.58 | 246442 |
| 2022-12-22 | 14.27 | $32.22 | 219000 |
| 2022-12-21 | 14.19 | $32.63 | 197100 |
| 2022-12-20 | 14.71 | $33.00 | 103100 |
| 2022-12-19 | 15.19 | $32.99 | 156200 |
| 2022-12-16 | 15.70 | $32.84 | 242700 |
| 2022-12-15 | 16.35 | $32.96 | 295500 |
| 2022-12-14 | 17.01 | $33.57 | 322500 |
| 2022-12-13 | 16.95 | $33.57 | 700502 |
| 2022-12-12 | 16.85 | $33.26 | 314800 |
| 2022-12-09 | 17.31 | $33.12 | 911320 |
| 2022-12-08 | 17.79 | $33.65 | 251311 |
| 2022-12-07 | 17.67 | $33.45 | 261348 |
| 2022-12-06 | 17.75 | $33.39 | 504800 |
| 2022-12-05 | 17.82 | $33.75 | 294600 |
| 2022-12-02 | 17.42 | $34.05 | 380833 |
| 2022-12-01 | 16.77 | $34.06 | 477600 |
| 2022-11-30 | 15.85 | $33.97 | 612925 |
| 2022-11-29 | 15.10 | $33.42 | 384735 |
| 2022-11-28 | 14.76 | $33.17 | 605800 |
| 2022-11-25 | 14.41 | $33.25 | 168427 |
| 2022-11-23 | 14.20 | $32.80 | 226900 |
| 2022-11-22 | 14.39 | $32.83 | 142713 |
| 2022-11-21 | 14.59 | $32.59 | 200724 |
| 2022-11-18 | 14.99 | $32.80 | 107921 |
| 2022-11-17 | 15.25 | $32.83 | 212100 |
| 2022-11-16 | 15.51 | $32.85 | 216330 |
| 2022-11-15 | 15.49 | $33.31 | 288410 |
| 2022-11-14 | 15.05 | $33.22 | 296200 |
| 2022-11-11 | 14.83 | $33.51 | 325417 |
| 2022-11-10 | 14.42 | $33.57 | 1.4M |
| 2022-11-09 | 13.99 | $32.65 | 306816 |
| 2022-11-08 | 14.02 | $33.24 | 276900 |
| 2022-11-07 | 13.61 | $32.90 | 367800 |
| 2022-11-04 | 13.42 | $32.80 | 647616 |
| 2022-11-03 | 13.36 | $31.98 | 177100 |
| 2022-11-02 | 14.05 | $31.70 | 459261 |
| 2022-11-01 | 14.78 | $31.99 | 205704 |
| 2022-10-31 | 15.25 | $31.83 | 171827 |
| 2022-10-28 | 15.96 | $32.04 | 287349 |
| 2022-10-27 | 16.70 | $31.86 | 202000 |
| 2022-10-26 | 17.46 | $32.13 | 208832 |
| 2022-10-25 | 18.13 | $31.83 | 160900 |
| 2022-10-24 | 18.84 | $31.63 | 254500 |
| 2022-10-21 | 19.38 | $31.61 | 183739 |
| 2022-10-20 | 19.91 | $31.10 | 217000 |
| 2022-10-19 | 20.39 | $30.75 | 230200 |
| 2022-10-18 | 20.11 | $31.10 | 369300 |
| 2022-10-17 | 20.07 | $31.08 | 275700 |
| 2022-10-14 | 19.81 | $30.45 | 208307 |
| 2022-10-13 | 19.35 | $31.02 | 389037 |
| 2022-10-12 | 18.87 | $30.67 | 498800 |
| 2022-10-11 | 18.71 | $30.55 | 174000 |
| 2022-10-10 | 18.54 | $30.94 | 306800 |
| 2022-10-07 | 18.69 | $30.53 | 874400 |
| 2022-10-06 | 18.69 | $31.13 | 371212 |
| 2022-10-05 | 19.18 | $31.33 | 319100 |
| 2022-10-04 | 19.73 | $31.41 | 344804 |
| 2022-10-03 | 20.39 | $30.81 | 501017 |
| 2022-09-30 | 20.42 | $30.54 | 370300 |
| 2022-09-29 | 20.44 | $30.30 | 206400 |
| 2022-09-28 | 19.86 | $30.71 | 297217 |
| 2022-09-27 | 19.39 | $30.39 | 347900 |
| 2022-09-26 | 18.93 | $30.45 | 613428 |
| 2022-09-23 | 18.49 | $31.22 | 619816 |
| 2022-09-22 | 18.52 | $31.95 | 369500 |
| 2022-09-21 | 19.23 | $32.38 | 1.4M |
| 2022-09-20 | 20.01 | $32.91 | 238338 |
| 2022-09-19 | 20.35 | $32.99 | 159012 |
| 2022-09-16 | 20.71 | $32.85 | 312200 |
| 2022-09-15 | 21.23 | $33.28 | 215630 |
| 2022-09-14 | 21.08 | $33.53 | 258737 |
| 2022-09-13 | 20.71 | $33.00 | 170884 |
| 2022-09-12 | 20.56 | $33.72 | 328500 |
| 2022-09-09 | 19.68 | $33.16 | 198823 |
| 2022-09-08 | 19.21 | $33.22 | 215800 |
| 2022-09-07 | 18.72 | $33.08 | 181900 |
| 2022-09-06 | 18.29 | $32.54 | 223107 |
| 2022-09-02 | 18.22 | $32.39 | 256717 |
| 2022-09-01 | 18.14 | $32.74 | 299828 |
| 2022-08-31 | 17.97 | $32.41 | 481720 |
| 2022-08-30 | 17.90 | $32.62 | 324049 |
| 2022-08-29 | 17.68 | $32.28 | 256900 |
| 2022-08-26 | 18.02 | $32.25 | 304903 |
| 2022-08-25 | 18.35 | $32.60 | 145142 |
| 2022-08-24 | 18.92 | $32.70 | 213842 |
| 2022-08-23 | 19.32 | $32.50 | 394404 |
| 2022-08-22 | 19.85 | $32.09 | 259601 |
| 2022-08-19 | 20.88 | $32.49 | 243142 |
| 2022-08-18 | 21.51 | $33.02 | 302250 |
| 2022-08-17 | 21.60 | $33.11 | 386803 |
| 2022-08-16 | 21.47 | $33.08 | 202422 |
| 2022-08-15 | 21.40 | $32.80 | 301000 |
| 2022-08-12 | 21.56 | $32.83 | 146800 |
| 2022-08-11 | 21.74 | $32.44 | 184217 |
| 2022-08-10 | 22.07 | $32.76 | 545300 |
| 2022-08-09 | 22.23 | $32.18 | 105127 |
| 2022-08-08 | 22.84 | $32.24 | 118303 |
| 2022-08-05 | 23.41 | $32.14 | 100100 |
| 2022-08-04 | 24.22 | $32.30 | 176047 |
| 2022-08-03 | 24.96 | $32.41 | 262100 |
| 2022-08-02 | 25.59 | $32.53 | 385300 |
| 2022-08-01 | 26.05 | $32.25 | 319000 |
| 2022-07-29 | 26.76 | $31.94 | 215300 |
| 2022-07-28 | 27.88 | $31.47 | 209400 |
| 2022-07-27 | 29.21 | $31.06 | 501316 |
| 2022-07-26 | 30.16 | $30.42 | 235643 |
| 2022-07-25 | 30.54 | $30.82 | 148504 |
| 2022-07-22 | 31.26 | $30.84 | 228400 |
| 2022-07-21 | 32.03 | $30.98 | 333242 |
| 2022-07-20 | 32.93 | $30.54 | 555400 |
| 2022-07-19 | 33.40 | $30.61 | 162600 |
| 2022-07-18 | 33.99 | $29.98 | 289000 |
| 2022-07-15 | 34.13 | $30.10 | 318700 |
| 2022-07-14 | 34.12 | $29.78 | 257544 |
| 2022-07-13 | 33.63 | $29.75 | 430111 |
| 2022-07-12 | 33.20 | $29.98 | 269629 |
| 2022-07-11 | 32.98 | $30.05 | 359800 |
| 2022-07-08 | 32.78 | $30.07 | 368300 |
| 2022-07-07 | 32.58 | $30.13 | 464500 |
| 2022-07-06 | 32.42 | $29.89 | 500400 |
| 2022-07-05 | 31.86 | $29.57 | 262236 |
| 2022-07-01 | 30.77 | $29.58 | 358347 |
| 2022-06-30 | 29.69 | $29.66 | 435600 |
| 2022-06-29 | 28.55 | $29.69 | 473100 |
| 2022-06-28 | 27.47 | $29.42 | 466634 |
| 2022-06-27 | 26.34 | $29.71 | 225413 |
| 2022-06-24 | 25.25 | $29.90 | 387900 |
| 2022-06-23 | 24.11 | $31.20 | 607700 |
| 2022-06-22 | 23.63 | $31.00 | 265009 |
| 2022-06-21 | 22.99 | $31.43 | 228234 |
| 2022-06-17 | 22.59 | $31.13 | 371000 |
| 2022-06-16 | 21.90 | $31.25 | 467500 |
| 2022-06-15 | 21.25 | $32.25 | 551900 |
| 2022-06-14 | 21.06 | $32.00 | 625742 |
| 2022-06-13 | 20.45 | $31.98 | 497400 |
| 2022-06-10 | 19.81 | $32.74 | 551500 |
| 2022-06-09 | 19.65 | $33.06 | 365924 |
| 2022-06-08 | 19.74 | $33.33 | 268800 |
| 2022-06-07 | 20.07 | $33.66 | 390100 |
| 2022-06-06 | 20.51 | $33.47 | 406300 |
| 2022-06-03 | 20.98 | $33.49 | 362137 |
| 2022-06-02 | 21.40 | $34.33 | 344606 |
| 2022-06-01 | 22.17 | $33.57 | 671052 |
| 2022-05-31 | 22.52 | $33.47 | 644400 |
| 2022-05-27 | 22.76 | $33.27 | 257644 |
| 2022-05-26 | 22.47 | $33.14 | 442134 |
| 2022-05-25 | 22.14 | $32.93 | 539924 |
| 2022-05-24 | 21.49 | $33.21 | 439000 |
| 2022-05-23 | 20.92 | $33.46 | 1.0M |
| 2022-05-20 | 20.57 | $33.36 | 598900 |
| 2022-05-19 | 20.20 | $33.21 | 769800 |
| 2022-05-18 | 19.61 | $32.88 | 646600 |
| 2022-05-17 | 18.99 | $33.73 | 507526 |
| 2022-05-16 | 18.72 | $32.73 | 385833 |
| 2022-05-13 | 17.38 | $32.83 | 376818 |
| 2022-05-12 | 15.97 | $32.92 | 1.3M |
| 2022-05-11 | 14.49 | $32.91 | 1.4M |
| 2022-05-10 | 13.08 | $33.47 | 1.1M |
| 2022-05-09 | 11.75 | $33.90 | 1.0M |
| 2022-05-06 | 10.66 | $34.60 | 1.4M |
| 2022-05-05 | 9.76 | $34.89 | 1.3M |
| 2022-05-04 | 9.02 | $36.02 | 844700 |
| 2022-05-03 | 8.64 | $35.82 | 614100 |
| 2022-05-02 | 8.58 | $35.83 | 1.0M |
| 2022-04-29 | 8.53 | $35.56 | 582400 |
| 2022-04-28 | 8.51 | $36.40 | 907839 |
| 2022-04-27 | 8.83 | $35.87 | 1.1M |
| 2022-04-26 | 8.85 | $35.73 | 850800 |
| 2022-04-25 | 8.87 | $36.18 | 937500 |
| 2022-04-22 | 8.86 | $36.32 | 877220 |
| 2022-04-21 | 9.23 | $36.74 | 1.0M |
| 2022-04-20 | 9.51 | $36.78 | 598900 |
| 2022-04-19 | 9.93 | $36.43 | 719413 |
| 2022-04-18 | 10.05 | $36.76 | 743604 |
| 2022-04-14 | 10.52 | $36.69 | 491900 |
| 2022-04-13 | 11.02 | $36.94 | 664400 |
| 2022-04-12 | 11.49 | $36.91 | 806300 |
| 2022-04-11 | 11.90 | $37.35 | 398200 |
| 2022-04-08 | 12.01 | $37.54 | 484000 |
| 2022-04-07 | 11.96 | $37.32 | 775411 |
| 2022-04-06 | 12.10 | $37.36 | 825438 |
| 2022-04-05 | 12.19 | $37.53 | 679606 |
| 2022-04-04 | 12.10 | $37.79 | 605600 |
| 2022-04-01 | 11.89 | $36.87 | 1.0M |
| 2022-03-31 | 12.25 | $36.01 | 818400 |
| 2022-03-30 | 12.78 | $36.25 | 1.3M |
| 2022-03-29 | 13.45 | $36.71 | 545058 |
| 2022-03-28 | 13.89 | $36.14 | 434000 |
| 2022-03-25 | 14.47 | $35.94 | 584479 |
| 2022-03-24 | 14.93 | $36.09 | 674035 |
| 2022-03-23 | 15.49 | $35.47 | 434230 |
| 2022-03-22 | 15.83 | $36.12 | 572147 |
| 2022-03-21 | 16.56 | $35.86 | 1.0M |
| 2022-03-18 | 17.12 | $36.32 | 1.3M |
| 2022-03-17 | 17.73 | $36.12 | 988900 |
| 2022-03-16 | 18.47 | $36.17 | 1.3M |
| 2022-03-15 | 19.26 | $35.30 | 1.2M |
| 2022-03-14 | 19.56 | $34.92 | 1.3M |
| 2022-03-11 | 19.86 | $34.46 | 857200 |
| 2022-03-10 | 20.11 | $34.71 | 1.1M |
| 2022-03-09 | 20.02 | $34.96 | 1.8M |
| 2022-03-08 | 19.95 | $33.62 | 2.1M |
| 2022-03-07 | 19.15 | $33.04 | 1.7M |
| 2022-03-04 | 18.13 | $33.94 | 1.1M |
| 2022-03-03 | 17.34 | $34.70 | 1.1M |
| 2022-03-02 | 16.86 | $35.12 | 1.2M |
| 2022-03-01 | 16.43 | $34.52 | 1.5M |
| 2022-02-28 | 15.81 | $35.41 | 1.6M |
| 2022-02-25 | 15.47 | $35.47 | 1.4M |
| 2022-02-24 | 15.11 | $34.30 | 2.7M |
| 2022-02-23 | 13.84 | $35.39 | 870300 |
| 2022-02-22 | 13.53 | $35.67 | 752700 |
| 2022-02-18 | 13.34 | $36.06 | 521843 |
| 2022-02-17 | 13.46 | $36.10 | 728900 |
| 2022-02-16 | 13.59 | $36.50 | 770642 |
| 2022-02-15 | 13.80 | $36.35 | 832400 |
| 2022-02-14 | 13.89 | $35.27 | 1.3M |
| 2022-02-11 | 13.32 | $36.06 | 928020 |
| 2022-02-10 | 13.19 | $36.77 | 928015 |
| 2022-02-09 | 13.44 | $37.20 | 369012 |
| 2022-02-08 | 14.00 | $36.81 | 585513 |
| 2022-02-07 | 14.24 | $36.77 | 413121 |
| 2022-02-04 | 14.55 | $37.03 | 704527 |
| 2022-02-03 | 14.90 | $37.20 | 715604 |
| 2022-02-02 | 15.44 | $37.60 | 739700 |
| 2022-02-01 | 16.17 | $37.39 | 711948 |
| 2022-01-31 | 16.88 | $37.25 | 821744 |
| 2022-01-28 | 17.57 | $36.38 | 948324 |
| 2022-01-27 | 17.58 | $35.92 | 1.1M |
| 2022-01-26 | 17.39 | $35.88 | 792900 |
| 2022-01-25 | 17.19 | $36.32 | 880500 |
| 2022-01-24 | 17.20 | $35.84 | 1.5M |
| 2022-01-21 | 16.67 | $36.98 | 1.1M |
| 2022-01-20 | 17.31 | $37.68 | 630201 |
| 2022-01-19 | 17.80 | $37.94 | 553920 |
| 2022-01-18 | 18.05 | $38.05 | 570198 |
| 2022-01-14 | 18.26 | $38.61 | 496000 |
| 2022-01-13 | 17.84 | $38.82 | 489211 |
| 2022-01-12 | 17.11 | $38.88 | 591600 |
| 2022-01-11 | 16.39 | $38.55 | 695130 |
| 2022-01-10 | 15.85 | $38.02 | 628121 |
| 2022-01-07 | 15.63 | $37.76 | 532800 |
| 2022-01-06 | 15.62 | $37.45 | 573300 |
| 2022-01-05 | 15.77 | $37.31 | 593130 |
| 2022-01-04 | 15.93 | $37.32 | 521900 |
| 2022-01-03 | 16.30 | $37.15 | 425600 |
| 2021-12-31 | 16.93 | $36.48 | 587100 |
| 2021-12-30 | 17.72 | $36.51 | 298900 |
| 2021-12-29 | 18.37 | $36.47 | 276900 |
| 2021-12-28 | 18.91 | $36.28 | 222446 |
| 2021-12-27 | 19.50 | $36.16 | 379129 |
| 2021-12-23 | 19.88 | $36.28 | 625800 |
| 2021-12-22 | 20.36 | $35.88 | 619900 |
| 2021-12-21 | 20.52 | $35.33 | 618944 |
| 2021-12-20 | 20.16 | $34.99 | 933946 |
| 2021-12-17 | 19.43 | $35.43 | 737500 |
| 2021-12-16 | 18.98 | $35.98 | 823305 |
| 2021-12-15 | 18.87 | $36.11 | 569543 |
| 2021-12-14 | 18.73 | $36.27 | 501923 |
| 2021-12-13 | 18.94 | $36.26 | 711400 |
| 2021-12-10 | 19.23 | $36.84 | 265606 |
| 2021-12-09 | 19.96 | $36.67 | 435233 |
| 2021-12-08 | 20.59 | $36.74 | 568646 |
| 2021-12-07 | 21.25 | $36.36 | 784036 |
| 2021-12-06 | 21.57 | $35.93 | 585345 |
| 2021-12-03 | 21.53 | $36.31 | 782703 |
| 2021-12-02 | 21.72 | $36.73 | 747300 |
| 2021-12-01 | 22.22 | $36.02 | 830728 |
| 2021-11-30 | 22.46 | $35.94 | 827200 |
| 2021-11-29 | 22.35 | $35.77 | 493547 |
| 2021-11-26 | 21.87 | $35.88 | 630641 |
| 2021-11-24 | 21.37 | $37.10 | 366939 |
| 2021-11-23 | 21.75 | $37.40 | 427440 |
| 2021-11-22 | 22.37 | $36.78 | 677829 |
| 2021-11-19 | 22.60 | $37.53 | 767303 |
| 2021-11-18 | 23.50 | $37.75 | 372745 |
| 2021-11-17 | 24.40 | $38.10 | 617029 |
| 2021-11-16 | 25.58 | $38.28 | 661836 |
| 2021-11-15 | 26.64 | $38.67 | 281362 |
| 2021-11-12 | 27.22 | $38.81 | 387100 |
| 2021-11-11 | 27.75 | $38.54 | 331600 |
| 2021-11-10 | 28.48 | $38.41 | 448501 |
| 2021-11-09 | 29.25 | $38.68 | 364736 |
| 2021-11-08 | 29.81 | $39.02 | 538300 |
| 2021-11-05 | 30.10 | $38.41 | 575537 |
| 2021-11-04 | 30.96 | $38.14 | 606900 |
| 2021-11-03 | 32.10 | $38.07 | 548910 |
| 2021-11-02 | 33.37 | $37.96 | 818447 |
| 2021-11-01 | 34.81 | $37.88 | 878000 |
| 2021-10-29 | 36.44 | $37.47 | 964326 |
| 2021-10-28 | 38.17 | $37.71 | 835105 |
| 2021-10-27 | 40.02 | $38.20 | 563900 |
| 2021-10-26 | 41.30 | $38.42 | 569700 |
| 2021-10-25 | 42.45 | $37.97 | 746400 |
| 2021-10-22 | 44.05 | $38.07 | 626446 |
| 2021-10-21 | 45.69 | $38.45 | 554800 |
| 2021-10-20 | 46.89 | $38.66 | 512500 |
| 2021-10-19 | 47.77 | $38.90 | 628383 |
| 2021-10-18 | 48.35 | $39.26 | 551569 |
| 2021-10-15 | 48.45 | $39.15 | 556200 |
| 2021-10-14 | 48.59 | $38.96 | 557600 |
| 2021-10-13 | 48.88 | $38.51 | 408100 |
| 2021-10-12 | 49.43 | $38.08 | 490305 |
| 2021-10-11 | 50.29 | $37.95 | 414115 |
| 2021-10-08 | 51.26 | $38.02 | 354806 |
| 2021-10-07 | 52.28 | $37.96 | 237332 |
| 2021-10-06 | 53.35 | $37.89 | 445330 |
| 2021-10-05 | 54.62 | $38.17 | 572000 |
| 2021-10-04 | 55.24 | $37.72 | 533518 |
| 2021-10-01 | 56.02 | $37.86 | 386400 |
| 2021-09-30 | 56.93 | $37.40 | 676400 |
| 2021-09-29 | 58.03 | $37.54 | 408300 |
| 2021-09-28 | 59.10 | $37.33 | 353200 |
| 2021-09-27 | 60.26 | $37.77 | 449844 |
| 2021-09-24 | 61.17 | $37.67 | 357300 |
| 2021-09-23 | 61.96 | $37.93 | 543236 |
| 2021-09-22 | 62.56 | $37.53 | 610000 |
| 2021-09-21 | 63.28 | $37.18 | 580600 |
| 2021-09-20 | 64.28 | $36.88 | 474900 |
| 2021-09-17 | 65.41 | $37.37 | 1.2M |
| 2021-09-16 | 65.78 | $37.91 | 187100 |
| 2021-09-15 | 65.70 | $37.88 | 647936 |
| 2021-09-14 | 65.63 | $37.38 | 205242 |
| 2021-09-13 | 65.65 | $37.30 | 244548 |
| 2021-09-10 | 65.73 | $37.11 | 552100 |
| 2021-09-09 | 65.82 | $37.08 | 318537 |
| 2021-09-08 | 65.96 | $36.81 | 365800 |
| 2021-09-07 | 66.15 | $37.11 | 298200 |
| 2021-09-03 | 66.00 | $37.33 | 409400 |
| 2021-09-02 | 65.65 | $36.97 | 251001 |
| 2021-09-01 | 65.33 | $36.70 | 371900 |
| 2021-08-31 | 65.04 | $36.60 | 362036 |
| 2021-08-30 | 64.75 | $36.24 | 266100 |
| 2021-08-27 | 64.52 | $35.96 | 321400 |
| 2021-08-26 | 64.35 | $35.16 | 218721 |
| 2021-08-25 | 64.33 | $35.30 | 367945 |
| 2021-08-24 | 64.27 | $35.24 | 428220 |
| 2021-08-23 | 64.15 | $34.96 | 260832 |
| 2021-08-20 | 64.09 | $35.11 | 331400 |
| 2021-08-19 | 64.03 | $34.82 | 293400 |
| 2021-08-18 | 63.99 | $35.05 | 275800 |
| 2021-08-17 | 63.67 | $35.45 | 857000 |
| 2021-08-16 | 63.16 | $35.50 | 359449 |
| 2021-08-13 | 62.53 | $35.46 | 155300 |
| 2021-08-12 | 61.88 | $35.18 | 270446 |
| 2021-08-11 | 61.23 | $35.02 | 135326 |
| 2021-08-10 | 60.55 | $34.75 | 222500 |
| 2021-08-09 | 59.87 | $34.95 | 263200 |
| 2021-08-06 | 58.96 | $35.23 | 165000 |
| 2021-08-05 | 57.84 | $35.37 | 415700 |
| 2021-08-04 | 56.61 | $35.17 | 367800 |
| 2021-08-03 | 55.32 | $35.33 | 420843 |
| 2021-08-02 | 53.96 | $34.67 | 228100 |
| 2021-07-30 | 52.56 | $34.65 | 357904 |
| 2021-07-29 | 51.10 | $34.47 | 247301 |
| 2021-07-28 | 49.57 | $34.20 | 331702 |
| 2021-07-27 | 47.97 | $34.18 | 522100 |
| 2021-07-26 | 46.29 | $34.54 | 247300 |
| 2021-07-23 | 44.35 | $34.29 | 234629 |
| 2021-07-22 | 42.32 | $34.26 | 256965 |
| 2021-07-21 | 40.14 | $34.10 | 139800 |
| 2021-07-20 | 37.85 | $33.93 | 216507 |
| 2021-07-19 | 35.45 | $33.81 | 405136 |
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