Is EVERTEC, Inc. (EVTC) a Buy, Sell, or Hold?
Enter your email address below for free access to our EVERTEC, Inc. (EVTC) research center and poll results.
NYSE : EVTC
EVERTEC, Inc.
$30.27 USD
-$0.52 (-1.69%)
- Volume
- 217.19K
- Average Volume
- 626.06K
- Market Capitalization
- $1.87B
- P/E Ratio
- 14.55
- Dividend Yield
- 0.66%
- Price Target
- $29.50
- Year High
- $37.71
- Year Low
- $21.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.10
- Current Ratio
- $1.97
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.20
2026-07-17
Close Price
$30.27
Vol: 345946
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.83
Average
35.92
Maximum
49.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.20 | $30.27 | 345946 |
| 2026-07-16 | 28.02 | $30.79 | 376200 |
| 2026-07-15 | 27.84 | $30.19 | 500000 |
| 2026-07-14 | 27.70 | $29.07 | 339000 |
| 2026-07-13 | 27.56 | $29.61 | 485206 |
| 2026-07-10 | 27.35 | $29.25 | 294500 |
| 2026-07-09 | 27.09 | $28.87 | 610100 |
| 2026-07-08 | 26.81 | $27.89 | 430236 |
| 2026-07-07 | 26.54 | $28.60 | 481135 |
| 2026-07-06 | 26.23 | $28.80 | 464900 |
| 2026-07-02 | 25.93 | $29.63 | 425800 |
| 2026-07-01 | 25.57 | $29.05 | 434700 |
| 2026-06-30 | 25.34 | $27.78 | 501223 |
| 2026-06-29 | 25.21 | $27.59 | 783800 |
| 2026-06-26 | 25.05 | $27.37 | 1.4M |
| 2026-06-25 | 24.90 | $26.28 | 338800 |
| 2026-06-24 | 24.78 | $26.45 | 481440 |
| 2026-06-23 | 24.65 | $25.49 | 378624 |
| 2026-06-22 | 24.62 | $25.20 | 577379 |
| 2026-06-18 | 24.59 | $25.72 | 1.6M |
| 2026-06-17 | 24.53 | $26.81 | 1.1M |
| 2026-06-16 | 24.41 | $27.22 | 840337 |
| 2026-06-15 | 24.26 | $27.35 | 1.0M |
| 2026-06-12 | 24.07 | $26.28 | 925319 |
| 2026-06-11 | 23.93 | $25.40 | 951605 |
| 2026-06-10 | 23.84 | $23.94 | 765234 |
| 2026-06-09 | 23.84 | $23.28 | 661000 |
| 2026-06-08 | 23.83 | $22.60 | 725791 |
| 2026-06-05 | 23.90 | $22.34 | 505105 |
| 2026-06-04 | 23.95 | $22.74 | 1.2M |
| 2026-06-03 | 24.22 | $22.57 | 839810 |
| 2026-06-02 | 24.51 | $24.38 | 612500 |
| 2026-06-01 | 24.76 | $25.11 | 655353 |
| 2026-05-29 | 24.97 | $24.47 | 538100 |
| 2026-05-28 | 25.22 | $24.38 | 646700 |
| 2026-05-27 | 25.49 | $23.88 | 952506 |
| 2026-05-26 | 25.79 | $23.89 | 756300 |
| 2026-05-22 | 26.10 | $24.76 | 489200 |
| 2026-05-21 | 26.33 | $24.65 | 469200 |
| 2026-05-20 | 26.57 | $24.61 | 467325 |
| 2026-05-19 | 26.86 | $24.30 | 588200 |
| 2026-05-18 | 27.18 | $24.27 | 741714 |
| 2026-05-15 | 27.52 | $23.63 | 512526 |
| 2026-05-14 | 27.87 | $23.39 | 624324 |
| 2026-05-13 | 28.22 | $23.55 | 786800 |
| 2026-05-12 | 28.56 | $23.97 | 858100 |
| 2026-05-11 | 28.82 | $23.02 | 710600 |
| 2026-05-08 | 29.12 | $24.01 | 2.1M |
| 2026-05-07 | 29.31 | $23.36 | 2.2M |
| 2026-05-06 | 29.57 | $28.16 | 321873 |
| 2026-05-05 | 29.58 | $28.38 | 333428 |
| 2026-05-04 | 29.56 | $29.43 | 375100 |
| 2026-05-01 | 29.50 | $29.20 | 215100 |
| 2026-04-30 | 29.44 | $29.53 | 329422 |
| 2026-04-29 | 29.35 | $29.77 | 274000 |
| 2026-04-28 | 29.28 | $30.01 | 201900 |
| 2026-04-27 | 29.17 | $29.94 | 264600 |
| 2026-04-24 | 29.04 | $29.51 | 189300 |
| 2026-04-23 | 28.98 | $29.38 | 241639 |
| 2026-04-22 | 28.90 | $30.45 | 221735 |
| 2026-04-21 | 28.79 | $30.70 | 272210 |
| 2026-04-20 | 28.70 | $30.98 | 218521 |
| 2026-04-17 | 28.54 | $30.68 | 346500 |
| 2026-04-16 | 28.43 | $30.42 | 249400 |
| 2026-04-15 | 28.34 | $30.27 | 397527 |
| 2026-04-14 | 28.31 | $29.22 | 257506 |
| 2026-04-13 | 28.32 | $28.97 | 311919 |
| 2026-04-10 | 28.34 | $27.87 | 228439 |
| 2026-04-09 | 28.40 | $28.46 | 274100 |
| 2026-04-08 | 28.40 | $28.48 | 488600 |
| 2026-04-07 | 28.37 | $27.92 | 277700 |
| 2026-04-06 | 28.39 | $28.14 | 317900 |
| 2026-04-02 | 28.41 | $28.07 | 270800 |
| 2026-04-01 | 28.44 | $27.81 | 253403 |
| 2026-03-31 | 28.52 | $28.22 | 605203 |
| 2026-03-30 | 28.55 | $27.92 | 375244 |
| 2026-03-27 | 28.57 | $27.28 | 397407 |
| 2026-03-26 | 28.62 | $28.30 | 262800 |
| 2026-03-25 | 28.50 | $27.88 | 324944 |
| 2026-03-24 | 28.37 | $28.22 | 292400 |
| 2026-03-23 | 28.22 | $28.89 | 644300 |
| 2026-03-20 | 28.06 | $27.86 | 1.0M |
| 2026-03-19 | 28.05 | $28.31 | 296000 |
| 2026-03-18 | 27.99 | $28.66 | 461901 |
| 2026-03-17 | 27.90 | $29.64 | 425003 |
| 2026-03-16 | 27.74 | $29.48 | 633800 |
| 2026-03-13 | 27.59 | $29.34 | 644500 |
| 2026-03-12 | 27.43 | $29.03 | 762828 |
| 2026-03-11 | 27.29 | $28.55 | 468307 |
| 2026-03-10 | 27.21 | $27.85 | 330448 |
| 2026-03-09 | 27.16 | $28.38 | 423603 |
| 2026-03-06 | 27.10 | $28.54 | 472228 |
| 2026-03-05 | 27.04 | $28.70 | 837438 |
| 2026-03-04 | 27.01 | $29.36 | 604824 |
| 2026-03-03 | 26.97 | $28.83 | 500237 |
| 2026-03-02 | 27.04 | $28.35 | 711500 |
| 2026-02-27 | 27.12 | $28.31 | 1.1M |
| 2026-02-26 | 27.17 | $25.77 | 840738 |
| 2026-02-25 | 27.31 | $25.30 | 984100 |
| 2026-02-24 | 27.51 | $25.19 | 521800 |
| 2026-02-23 | 27.73 | $25.78 | 560900 |
| 2026-02-20 | 27.93 | $27.54 | 552019 |
| 2026-02-19 | 28.05 | $27.10 | 299843 |
| 2026-02-18 | 28.17 | $26.96 | 233824 |
| 2026-02-17 | 28.28 | $26.50 | 381000 |
| 2026-02-13 | 28.43 | $26.36 | 525727 |
| 2026-02-12 | 28.62 | $26.26 | 541700 |
| 2026-02-11 | 28.80 | $26.24 | 467100 |
| 2026-02-10 | 28.96 | $26.86 | 287000 |
| 2026-02-09 | 29.13 | $26.95 | 647318 |
| 2026-02-06 | 29.29 | $27.02 | 610300 |
| 2026-02-05 | 29.46 | $27.37 | 547758 |
| 2026-02-04 | 29.56 | $28.15 | 769641 |
| 2026-02-03 | 29.65 | $28.49 | 417400 |
| 2026-02-02 | 29.71 | $30.21 | 608106 |
| 2026-01-30 | 29.63 | $30.01 | 1.0M |
| 2026-01-29 | 29.59 | $29.25 | 365900 |
| 2026-01-28 | 29.58 | $28.73 | 290818 |
| 2026-01-27 | 29.62 | $29.16 | 275900 |
| 2026-01-26 | 29.64 | $29.56 | 255600 |
| 2026-01-23 | 29.63 | $29.79 | 194800 |
| 2026-01-22 | 29.61 | $30.12 | 390520 |
| 2026-01-21 | 29.57 | $29.42 | 525100 |
| 2026-01-20 | 29.55 | $29.05 | 447340 |
| 2026-01-16 | 29.56 | $29.58 | 393516 |
| 2026-01-15 | 29.55 | $30.12 | 438841 |
| 2026-01-14 | 29.51 | $29.86 | 266208 |
| 2026-01-13 | 29.51 | $29.42 | 242000 |
| 2026-01-12 | 29.52 | $30.38 | 282300 |
| 2026-01-09 | 29.49 | $30.17 | 237400 |
| 2026-01-08 | 29.42 | $30.29 | 285648 |
| 2026-01-07 | 29.31 | $29.53 | 219400 |
| 2026-01-06 | 29.29 | $29.85 | 315428 |
| 2026-01-05 | 29.28 | $29.71 | 780832 |
| 2026-01-02 | 29.32 | $28.68 | 360900 |
| 2025-12-31 | 29.39 | $29.09 | 255403 |
| 2025-12-30 | 29.40 | $29.11 | 248800 |
| 2025-12-29 | 29.38 | $29.49 | 316037 |
| 2025-12-26 | 29.35 | $29.56 | 302200 |
| 2025-12-24 | 29.33 | $29.37 | 120900 |
| 2025-12-23 | 29.35 | $29.37 | 247100 |
| 2025-12-22 | 29.33 | $29.37 | 404513 |
| 2025-12-19 | 29.33 | $29.04 | 1.1M |
| 2025-12-18 | 29.32 | $29.19 | 429300 |
| 2025-12-17 | 29.31 | $29.44 | 389270 |
| 2025-12-16 | 29.26 | $29.24 | 425300 |
| 2025-12-15 | 29.22 | $29.85 | 425300 |
| 2025-12-12 | 29.18 | $29.73 | 418900 |
| 2025-12-11 | 29.16 | $29.76 | 518434 |
| 2025-12-10 | 29.13 | $28.67 | 868200 |
| 2025-12-09 | 29.13 | $28.12 | 408802 |
| 2025-12-08 | 29.08 | $29.14 | 633400 |
| 2025-12-05 | 28.99 | $29.59 | 877008 |
| 2025-12-04 | 28.91 | $30.55 | 579429 |
| 2025-12-03 | 28.81 | $30.05 | 567800 |
| 2025-12-02 | 28.71 | $29.28 | 533400 |
| 2025-12-01 | 28.66 | $28.79 | 377100 |
| 2025-11-28 | 28.65 | $28.90 | 241200 |
| 2025-11-26 | 28.61 | $29.18 | 1.3M |
| 2025-11-25 | 28.62 | $29.80 | 610700 |
| 2025-11-24 | 28.66 | $28.95 | 663900 |
| 2025-11-21 | 28.74 | $29.25 | 780200 |
| 2025-11-20 | 28.83 | $28.95 | 505100 |
| 2025-11-19 | 28.93 | $28.86 | 558918 |
| 2025-11-18 | 29.03 | $28.58 | 528946 |
| 2025-11-17 | 29.13 | $28.31 | 505100 |
| 2025-11-14 | 29.25 | $29.05 | 501400 |
| 2025-11-13 | 29.29 | $29.43 | 571500 |
| 2025-11-12 | 29.30 | $29.18 | 632606 |
| 2025-11-11 | 29.37 | $28.66 | 609300 |
| 2025-11-10 | 29.49 | $27.04 | 549800 |
| 2025-11-07 | 29.65 | $27.30 | 914745 |
| 2025-11-06 | 29.83 | $28.09 | 678904 |
| 2025-11-05 | 30.02 | $28.53 | 448100 |
| 2025-11-04 | 30.21 | $28.09 | 416308 |
| 2025-11-03 | 30.41 | $28.33 | 535700 |
| 2025-10-31 | 30.60 | $28.47 | 795625 |
| 2025-10-30 | 30.80 | $28.23 | 590500 |
| 2025-10-29 | 31.04 | $29.33 | 535726 |
| 2025-10-28 | 31.25 | $30.57 | 268526 |
| 2025-10-27 | 31.41 | $30.56 | 280728 |
| 2025-10-24 | 31.61 | $31.03 | 248017 |
| 2025-10-23 | 31.76 | $31.05 | 441943 |
| 2025-10-22 | 31.90 | $30.86 | 318926 |
| 2025-10-21 | 32.05 | $30.54 | 279800 |
| 2025-10-20 | 32.20 | $30.65 | 409579 |
| 2025-10-17 | 32.36 | $29.87 | 333513 |
| 2025-10-16 | 32.55 | $29.61 | 284000 |
| 2025-10-15 | 32.76 | $30.53 | 444193 |
| 2025-10-14 | 32.92 | $31.09 | 704918 |
| 2025-10-13 | 33.03 | $30.36 | 287034 |
| 2025-10-10 | 33.17 | $30.89 | 520131 |
| 2025-10-09 | 33.30 | $31.84 | 454500 |
| 2025-10-08 | 33.42 | $32.25 | 319600 |
| 2025-10-07 | 33.48 | $32.09 | 434032 |
| 2025-10-06 | 33.58 | $32.14 | 426200 |
| 2025-10-03 | 33.69 | $32.56 | 394809 |
| 2025-10-02 | 33.79 | $32.96 | 351701 |
| 2025-10-01 | 33.87 | $33.62 | 261400 |
| 2025-09-30 | 33.91 | $33.78 | 274647 |
| 2025-09-29 | 33.96 | $34.43 | 276700 |
| 2025-09-26 | 34.02 | $34.11 | 193016 |
| 2025-09-25 | 34.12 | $33.77 | 254100 |
| 2025-09-24 | 34.26 | $33.84 | 450800 |
| 2025-09-23 | 34.37 | $33.51 | 281900 |
| 2025-09-22 | 34.51 | $33.85 | 250926 |
| 2025-09-19 | 34.66 | $33.67 | 910800 |
| 2025-09-18 | 34.77 | $33.83 | 254500 |
| 2025-09-17 | 34.88 | $33.73 | 277300 |
| 2025-09-16 | 35.05 | $33.46 | 282621 |
| 2025-09-15 | 35.23 | $33.11 | 255614 |
| 2025-09-12 | 35.41 | $33.44 | 248600 |
| 2025-09-11 | 35.59 | $34.21 | 292400 |
| 2025-09-10 | 35.76 | $33.48 | 358700 |
| 2025-09-09 | 35.91 | $34.13 | 277921 |
| 2025-09-08 | 35.98 | $34.34 | 346297 |
| 2025-09-05 | 36.05 | $34.47 | 263600 |
| 2025-09-04 | 36.10 | $34.60 | 366416 |
| 2025-09-03 | 36.12 | $34.35 | 384229 |
| 2025-09-02 | 36.14 | $34.88 | 251342 |
| 2025-08-29 | 36.13 | $35.68 | 452700 |
| 2025-08-28 | 36.09 | $36.13 | 185200 |
| 2025-08-27 | 36.09 | $36.45 | 255800 |
| 2025-08-26 | 35.90 | $36.17 | 183400 |
| 2025-08-25 | 35.77 | $36.29 | 273625 |
| 2025-08-22 | 35.61 | $36.75 | 428200 |
| 2025-08-21 | 35.44 | $35.80 | 160500 |
| 2025-08-20 | 35.30 | $36.16 | 251000 |
| 2025-08-19 | 35.17 | $37.10 | 315139 |
| 2025-08-18 | 35.00 | $37.03 | 288700 |
| 2025-08-15 | 34.82 | $36.75 | 414300 |
| 2025-08-14 | 34.65 | $37.00 | 298200 |
| 2025-08-13 | 34.48 | $37.66 | 255900 |
| 2025-08-12 | 34.28 | $36.48 | 265500 |
| 2025-08-11 | 34.11 | $35.56 | 347248 |
| 2025-08-08 | 34.04 | $35.70 | 232700 |
| 2025-08-07 | 33.95 | $35.49 | 285126 |
| 2025-08-06 | 33.94 | $35.05 | 271322 |
| 2025-08-05 | 33.99 | $34.59 | 361827 |
| 2025-08-04 | 34.10 | $34.84 | 283302 |
| 2025-08-01 | 34.21 | $34.75 | 526000 |
| 2025-07-31 | 34.34 | $36.15 | 1.2M |
| 2025-07-30 | 34.40 | $32.77 | 408700 |
| 2025-07-29 | 34.61 | $33.44 | 414716 |
| 2025-07-28 | 34.74 | $33.13 | 335500 |
| 2025-07-25 | 34.87 | $33.33 | 223600 |
| 2025-07-24 | 35.02 | $33.11 | 213300 |
| 2025-07-23 | 35.18 | $33.55 | 250700 |
| 2025-07-22 | 35.33 | $33.62 | 352412 |
| 2025-07-21 | 35.45 | $33.43 | 272000 |
| 2025-07-18 | 35.57 | $33.28 | 460100 |
| 2025-07-17 | 35.70 | $33.71 | 580100 |
| 2025-07-16 | 35.83 | $33.65 | 352400 |
| 2025-07-15 | 35.96 | $33.13 | 414712 |
| 2025-07-14 | 36.10 | $34.13 | 338300 |
| 2025-07-11 | 36.25 | $33.85 | 360230 |
| 2025-07-10 | 36.44 | $35.22 | 294200 |
| 2025-07-09 | 36.55 | $36.15 | 233200 |
| 2025-07-08 | 36.60 | $36.66 | 379026 |
| 2025-07-07 | 36.60 | $37.05 | 281419 |
| 2025-07-03 | 36.57 | $37.51 | 195507 |
| 2025-07-02 | 36.50 | $37.30 | 486120 |
| 2025-07-01 | 36.45 | $36.85 | 388500 |
| 2025-06-30 | 36.41 | $36.05 | 254518 |
| 2025-06-27 | 36.42 | $35.90 | 412233 |
| 2025-06-26 | 36.44 | $36.17 | 171344 |
| 2025-06-25 | 36.45 | $36.30 | 233728 |
| 2025-06-24 | 36.47 | $36.63 | 288615 |
| 2025-06-23 | 36.46 | $36.11 | 253440 |
| 2025-06-20 | 36.51 | $35.68 | 670802 |
| 2025-06-18 | 36.61 | $35.98 | 381000 |
| 2025-06-17 | 36.73 | $36.22 | 331215 |
| 2025-06-16 | 36.83 | $36.28 | 264742 |
| 2025-06-13 | 36.91 | $35.89 | 209200 |
| 2025-06-12 | 36.97 | $37.15 | 200300 |
| 2025-06-11 | 36.95 | $37.64 | 244400 |
| 2025-06-10 | 36.89 | $37.53 | 235000 |
| 2025-06-09 | 36.85 | $37.02 | 251235 |
| 2025-06-06 | 36.78 | $36.83 | 244600 |
| 2025-06-05 | 36.71 | $36.32 | 280233 |
| 2025-06-04 | 36.63 | $36.05 | 250400 |
| 2025-06-03 | 36.55 | $36.41 | 173700 |
| 2025-06-02 | 36.45 | $35.96 | 223741 |
| 2025-05-30 | 36.39 | $36.23 | 326001 |
| 2025-05-29 | 36.27 | $36.37 | 171600 |
| 2025-05-28 | 36.15 | $36.33 | 208600 |
| 2025-05-27 | 36.04 | $36.86 | 228600 |
| 2025-05-23 | 35.87 | $36.34 | 300330 |
| 2025-05-22 | 35.70 | $37.07 | 231600 |
| 2025-05-21 | 35.51 | $37.76 | 403440 |
| 2025-05-20 | 35.26 | $38.37 | 362503 |
| 2025-05-19 | 34.99 | $38.21 | 262847 |
| 2025-05-16 | 34.68 | $37.76 | 425400 |
| 2025-05-15 | 34.43 | $37.27 | 395430 |
| 2025-05-14 | 34.22 | $36.66 | 566200 |
| 2025-05-13 | 34.07 | $36.51 | 274200 |
| 2025-05-12 | 33.92 | $36.57 | 490300 |
| 2025-05-09 | 33.76 | $35.73 | 523400 |
| 2025-05-08 | 33.63 | $35.49 | 507200 |
| 2025-05-07 | 33.58 | $34.61 | 237501 |
| 2025-05-06 | 33.45 | $34.49 | 246300 |
| 2025-05-05 | 33.36 | $34.48 | 242100 |
| 2025-05-02 | 33.33 | $34.60 | 194014 |
| 2025-05-01 | 33.37 | $34.00 | 268615 |
| 2025-04-30 | 33.54 | $33.94 | 300200 |
| 2025-04-29 | 33.69 | $34.14 | 293000 |
| 2025-04-28 | 33.82 | $33.32 | 277813 |
| 2025-04-25 | 33.99 | $33.02 | 168400 |
| 2025-04-24 | 34.21 | $33.23 | 240200 |
| 2025-04-23 | 34.42 | $32.88 | 312900 |
| 2025-04-22 | 34.64 | $32.84 | 302215 |
| 2025-04-21 | 34.88 | $32.03 | 433200 |
| 2025-04-17 | 35.14 | $32.83 | 309100 |
| 2025-04-16 | 35.35 | $33.07 | 206129 |
| 2025-04-15 | 35.57 | $33.64 | 180000 |
| 2025-04-14 | 35.73 | $33.51 | 254511 |
| 2025-04-11 | 35.90 | $33.26 | 184900 |
| 2025-04-10 | 36.05 | $33.15 | 307754 |
| 2025-04-09 | 36.17 | $34.62 | 373516 |
| 2025-04-08 | 36.22 | $31.89 | 298500 |
| 2025-04-07 | 36.43 | $32.80 | 363700 |
| 2025-04-04 | 36.63 | $33.88 | 421802 |
| 2025-04-03 | 36.80 | $35.32 | 293900 |
| 2025-04-02 | 36.91 | $37.40 | 226200 |
| 2025-04-01 | 36.93 | $37.02 | 241346 |
| 2025-03-31 | 36.94 | $36.77 | 386200 |
| 2025-03-28 | 37.00 | $36.65 | 169700 |
| 2025-03-27 | 37.03 | $37.35 | 191600 |
| 2025-03-26 | 37.04 | $37.50 | 159144 |
| 2025-03-25 | 36.78 | $37.35 | 192800 |
| 2025-03-24 | 36.55 | $37.52 | 270541 |
| 2025-03-21 | 36.32 | $37.24 | 1.1M |
| 2025-03-20 | 36.12 | $37.13 | 211900 |
| 2025-03-19 | 35.93 | $37.31 | 253400 |
| 2025-03-18 | 35.77 | $36.88 | 295721 |
| 2025-03-17 | 35.65 | $36.90 | 225433 |
| 2025-03-14 | 35.50 | $36.33 | 203900 |
| 2025-03-13 | 35.37 | $35.59 | 220735 |
| 2025-03-12 | 35.24 | $35.57 | 258400 |
| 2025-03-11 | 35.12 | $36.02 | 233200 |
| 2025-03-10 | 34.99 | $36.90 | 330500 |
| 2025-03-07 | 34.79 | $37.25 | 368400 |
| 2025-03-06 | 34.56 | $37.45 | 366600 |
| 2025-03-05 | 34.33 | $37.86 | 275900 |
| 2025-03-04 | 34.07 | $37.22 | 512900 |
| 2025-03-03 | 33.82 | $37.92 | 381800 |
| 2025-02-28 | 33.55 | $37.34 | 492300 |
| 2025-02-27 | 33.30 | $37.55 | 1.4M |
| 2025-02-26 | 33.03 | $32.34 | 396100 |
| 2025-02-25 | 33.04 | $32.66 | 322926 |
| 2025-02-24 | 33.05 | $33.00 | 469510 |
| 2025-02-21 | 33.02 | $33.19 | 600203 |
| 2025-02-20 | 32.98 | $33.39 | 465100 |
| 2025-02-19 | 32.92 | $33.99 | 561113 |
| 2025-02-18 | 32.84 | $34.45 | 264400 |
| 2025-02-14 | 32.75 | $33.91 | 326600 |
| 2025-02-13 | 32.69 | $33.70 | 215000 |
| 2025-02-12 | 32.65 | $33.02 | 256000 |
| 2025-02-11 | 32.62 | $33.23 | 241700 |
| 2025-02-10 | 32.57 | $33.39 | 259612 |
| 2025-02-07 | 32.49 | $32.92 | 222232 |
| 2025-02-06 | 32.52 | $32.70 | 245633 |
| 2025-02-05 | 32.59 | $32.78 | 154600 |
| 2025-02-04 | 32.65 | $32.73 | 231200 |
| 2025-02-03 | 32.75 | $32.20 | 180200 |
| 2025-01-31 | 32.86 | $32.47 | 312900 |
| 2025-01-30 | 32.97 | $32.44 | 206312 |
| 2025-01-29 | 33.06 | $32.18 | 220600 |
| 2025-01-28 | 33.19 | $32.51 | 194124 |
| 2025-01-27 | 33.32 | $32.82 | 235100 |
| 2025-01-24 | 33.40 | $32.39 | 186200 |
| 2025-01-23 | 33.46 | $32.29 | 288200 |
| 2025-01-22 | 33.53 | $32.22 | 274025 |
| 2025-01-21 | 33.59 | $32.50 | 285749 |
| 2025-01-17 | 33.65 | $32.61 | 263810 |
| 2025-01-16 | 33.77 | $32.76 | 264928 |
| 2025-01-15 | 33.89 | $32.82 | 198100 |
| 2025-01-14 | 34.00 | $32.47 | 300188 |
| 2025-01-13 | 34.15 | $32.10 | 335708 |
| 2025-01-10 | 34.34 | $31.79 | 386408 |
| 2025-01-08 | 34.54 | $33.61 | 250900 |
| 2025-01-07 | 34.64 | $34.06 | 462400 |
| 2025-01-06 | 34.71 | $34.10 | 316900 |
| 2025-01-03 | 34.76 | $34.62 | 186000 |
| 2025-01-02 | 34.82 | $34.49 | 213032 |
| 2024-12-31 | 34.86 | $34.53 | 180140 |
| 2024-12-30 | 34.94 | $34.32 | 213100 |
| 2024-12-27 | 35.02 | $34.76 | 302920 |
| 2024-12-26 | 35.08 | $35.05 | 215448 |
| 2024-12-24 | 35.11 | $34.51 | 156146 |
| 2024-12-23 | 35.22 | $33.58 | 253049 |
| 2024-12-20 | 35.36 | $33.61 | 1.4M |
| 2024-12-19 | 35.48 | $33.60 | 325700 |
| 2024-12-18 | 35.55 | $33.67 | 381714 |
| 2024-12-17 | 35.64 | $34.85 | 245600 |
| 2024-12-16 | 35.65 | $35.20 | 305700 |
| 2024-12-13 | 35.62 | $35.14 | 159000 |
| 2024-12-12 | 35.58 | $35.44 | 235143 |
| 2024-12-11 | 35.57 | $35.96 | 182206 |
| 2024-12-10 | 35.56 | $35.67 | 246626 |
| 2024-12-09 | 35.57 | $35.66 | 289900 |
| 2024-12-06 | 35.55 | $35.43 | 217637 |
| 2024-12-05 | 35.54 | $35.08 | 174200 |
| 2024-12-04 | 35.49 | $35.75 | 177130 |
| 2024-12-03 | 35.32 | $35.48 | 249526 |
| 2024-12-02 | 35.20 | $35.98 | 341900 |
| 2024-11-29 | 35.04 | $36.00 | 143300 |
| 2024-11-27 | 34.87 | $35.85 | 248600 |
| 2024-11-26 | 34.69 | $35.73 | 245643 |
| 2024-11-25 | 34.52 | $36.80 | 519000 |
| 2024-11-22 | 34.32 | $36.31 | 266308 |
| 2024-11-21 | 34.14 | $36.06 | 279121 |
| 2024-11-20 | 33.95 | $34.84 | 312124 |
| 2024-11-19 | 33.85 | $35.66 | 518800 |
| 2024-11-18 | 33.70 | $34.88 | 405767 |
| 2024-11-15 | 33.61 | $34.64 | 301113 |
| 2024-11-14 | 33.54 | $34.45 | 248543 |
| 2024-11-13 | 33.49 | $35.07 | 364430 |
| 2024-11-12 | 33.41 | $35.76 | 321500 |
| 2024-11-11 | 33.29 | $35.87 | 285700 |
| 2024-11-08 | 33.16 | $35.33 | 375500 |
| 2024-11-07 | 33.05 | $35.20 | 468048 |
| 2024-11-06 | 32.94 | $34.16 | 673328 |
| 2024-11-05 | 32.89 | $32.42 | 306000 |
| 2024-11-04 | 32.93 | $33.02 | 324300 |
| 2024-11-01 | 32.96 | $32.68 | 339300 |
| 2024-10-31 | 33.04 | $32.76 | 534900 |
| 2024-10-30 | 33.08 | $32.24 | 407013 |
| 2024-10-29 | 33.16 | $32.22 | 416640 |
| 2024-10-28 | 33.24 | $32.82 | 251300 |
| 2024-10-25 | 33.29 | $32.66 | 255000 |
| 2024-10-24 | 33.35 | $32.40 | 287100 |
| 2024-10-23 | 33.39 | $32.78 | 198449 |
| 2024-10-22 | 33.39 | $32.64 | 384900 |
| 2024-10-21 | 33.44 | $33.02 | 639913 |
| 2024-10-18 | 33.47 | $33.28 | 252100 |
| 2024-10-17 | 33.45 | $33.45 | 283400 |
| 2024-10-16 | 33.48 | $33.47 | 253814 |
| 2024-10-15 | 33.50 | $33.36 | 349700 |
| 2024-10-14 | 33.52 | $33.34 | 294033 |
| 2024-10-11 | 33.55 | $33.16 | 330300 |
| 2024-10-10 | 33.56 | $32.96 | 332305 |
| 2024-10-09 | 33.57 | $33.05 | 445415 |
| 2024-10-08 | 33.56 | $33.37 | 437700 |
| 2024-10-07 | 33.54 | $33.55 | 371400 |
| 2024-10-04 | 33.47 | $34.22 | 413900 |
| 2024-10-03 | 33.34 | $33.57 | 466532 |
| 2024-10-02 | 33.26 | $33.82 | 292204 |
| 2024-10-01 | 33.26 | $33.79 | 323015 |
| 2024-09-30 | 33.25 | $33.89 | 502231 |
| 2024-09-27 | 33.27 | $33.90 | 313000 |
| 2024-09-26 | 33.28 | $33.21 | 305600 |
| 2024-09-25 | 33.29 | $32.71 | 401828 |
| 2024-09-24 | 33.33 | $33.68 | 381440 |
| 2024-09-23 | 33.32 | $33.56 | 374600 |
| 2024-09-20 | 33.31 | $33.02 | 1.5M |
| 2024-09-19 | 33.30 | $33.92 | 402738 |
| 2024-09-18 | 33.24 | $33.98 | 284600 |
| 2024-09-17 | 33.18 | $33.78 | 308000 |
| 2024-09-16 | 33.16 | $33.91 | 366027 |
| 2024-09-13 | 33.12 | $33.38 | 275800 |
| 2024-09-12 | 33.11 | $33.14 | 559813 |
| 2024-09-11 | 33.08 | $32.83 | 554400 |
| 2024-09-10 | 33.08 | $32.94 | 493900 |
| 2024-09-09 | 33.05 | $32.16 | 468214 |
| 2024-09-06 | 33.09 | $31.65 | 547706 |
| 2024-09-05 | 33.15 | $31.95 | 588812 |
| 2024-09-04 | 33.16 | $33.73 | 246200 |
| 2024-09-03 | 33.09 | $33.62 | 309400 |
| 2024-08-30 | 33.07 | $34.25 | 405927 |
| 2024-08-29 | 33.08 | $34.15 | 299600 |
| 2024-08-28 | 33.13 | $33.41 | 382500 |
| 2024-08-27 | 33.18 | $33.51 | 144200 |
| 2024-08-26 | 33.22 | $33.58 | 275833 |
| 2024-08-23 | 33.26 | $33.37 | 279090 |
| 2024-08-22 | 33.34 | $32.74 | 217200 |
| 2024-08-21 | 33.41 | $32.73 | 200701 |
| 2024-08-20 | 33.48 | $32.74 | 196900 |
| 2024-08-19 | 33.58 | $33.34 | 195700 |
| 2024-08-16 | 33.66 | $33.14 | 234608 |
| 2024-08-15 | 33.73 | $33.23 | 344400 |
| 2024-08-14 | 33.78 | $32.44 | 236300 |
| 2024-08-13 | 33.90 | $32.95 | 290500 |
| 2024-08-12 | 33.96 | $32.36 | 262200 |
| 2024-08-09 | 34.00 | $32.82 | 289528 |
| 2024-08-08 | 33.99 | $32.86 | 302641 |
| 2024-08-07 | 33.97 | $32.22 | 490800 |
| 2024-08-06 | 33.91 | $32.28 | 783400 |
| 2024-08-05 | 33.78 | $33.20 | 469300 |
| 2024-08-02 | 33.76 | $34.53 | 525901 |
| 2024-08-01 | 33.67 | $35.08 | 831433 |
| 2024-07-31 | 33.56 | $34.47 | 466736 |
| 2024-07-30 | 33.49 | $34.40 | 607408 |
| 2024-07-29 | 33.41 | $34.34 | 598000 |
| 2024-07-26 | 33.36 | $34.91 | 317736 |
| 2024-07-25 | 33.27 | $34.09 | 415409 |
| 2024-07-24 | 33.25 | $34.11 | 315500 |
| 2024-07-23 | 33.23 | $34.80 | 481700 |
| 2024-07-22 | 33.19 | $34.90 | 515900 |
| 2024-07-19 | 33.12 | $34.57 | 499600 |
| 2024-07-18 | 33.06 | $34.36 | 617100 |
| 2024-07-17 | 32.99 | $34.73 | 615123 |
| 2024-07-16 | 32.92 | $34.21 | 426141 |
| 2024-07-15 | 32.86 | $33.03 | 511900 |
| 2024-07-12 | 32.86 | $32.79 | 443447 |
| 2024-07-11 | 32.90 | $32.28 | 668033 |
| 2024-07-10 | 32.93 | $31.20 | 1.2M |
| 2024-07-09 | 33.04 | $29.61 | 2.7M |
| 2024-07-08 | 33.20 | $32.72 | 379630 |
| 2024-07-05 | 33.23 | $32.87 | 487531 |
| 2024-07-03 | 33.26 | $32.75 | 319300 |
| 2024-07-02 | 33.31 | $33.06 | 386400 |
| 2024-07-01 | 33.37 | $32.89 | 403100 |
| 2024-06-28 | 33.48 | $33.25 | 837134 |
| 2024-06-27 | 33.56 | $33.22 | 473200 |
| 2024-06-26 | 33.65 | $33.73 | 388110 |
| 2024-06-25 | 33.74 | $33.70 | 339500 |
| 2024-06-24 | 33.82 | $33.90 | 405000 |
| 2024-06-21 | 33.87 | $33.50 | 1.2M |
| 2024-06-20 | 33.98 | $33.44 | 423800 |
| 2024-06-18 | 34.14 | $33.00 | 637300 |
| 2024-06-17 | 34.34 | $33.18 | 365837 |
| 2024-06-14 | 34.55 | $33.02 | 413400 |
| 2024-06-13 | 34.76 | $33.07 | 336616 |
| 2024-06-12 | 34.99 | $33.60 | 508900 |
| 2024-06-11 | 35.20 | $32.81 | 651707 |
| 2024-06-10 | 35.42 | $33.40 | 1.9M |
| 2024-06-07 | 35.61 | $32.81 | 460902 |
| 2024-06-06 | 35.85 | $33.30 | 752803 |
| 2024-06-05 | 36.05 | $33.50 | 383534 |
| 2024-06-04 | 36.23 | $33.90 | 428900 |
| 2024-06-03 | 36.40 | $34.22 | 443534 |
| 2024-05-31 | 36.51 | $34.97 | 430847 |
| 2024-05-30 | 36.55 | $34.84 | 296400 |
| 2024-05-29 | 36.69 | $35.07 | 313800 |
| 2024-05-28 | 36.81 | $35.51 | 507800 |
| 2024-05-24 | 36.95 | $35.28 | 486400 |
| 2024-05-23 | 37.11 | $35.05 | 425100 |
| 2024-05-22 | 37.27 | $35.70 | 349100 |
| 2024-05-21 | 37.43 | $36.66 | 453130 |
| 2024-05-20 | 37.52 | $36.94 | 311915 |
| 2024-05-17 | 37.58 | $37.42 | 297125 |
| 2024-05-16 | 37.60 | $37.17 | 319200 |
| 2024-05-15 | 37.60 | $37.74 | 307500 |
| 2024-05-14 | 37.57 | $37.66 | 196200 |
| 2024-05-13 | 37.53 | $37.25 | 312700 |
| 2024-05-10 | 37.55 | $37.28 | 265600 |
| 2024-05-09 | 37.56 | $37.45 | 341400 |
| 2024-05-08 | 37.58 | $37.38 | 202000 |
| 2024-05-07 | 37.58 | $37.16 | 232400 |
| 2024-05-06 | 37.70 | $37.27 | 257500 |
| 2024-05-03 | 37.79 | $36.35 | 417100 |
| 2024-05-02 | 37.90 | $35.74 | 661200 |
| 2024-05-01 | 38.04 | $37.62 | 297532 |
| 2024-04-30 | 38.08 | $37.53 | 376711 |
| 2024-04-29 | 38.12 | $38.35 | 240516 |
| 2024-04-26 | 38.15 | $38.43 | 209414 |
| 2024-04-25 | 38.22 | $38.27 | 446224 |
| 2024-04-24 | 38.29 | $38.83 | 186942 |
| 2024-04-23 | 38.27 | $38.64 | 203124 |
| 2024-04-22 | 38.24 | $38.14 | 194418 |
| 2024-04-19 | 38.21 | $37.79 | 354609 |
| 2024-04-18 | 38.23 | $37.19 | 282000 |
| 2024-04-17 | 38.27 | $37.09 | 297010 |
| 2024-04-16 | 38.29 | $36.92 | 275700 |
| 2024-04-15 | 38.32 | $37.58 | 391611 |
| 2024-04-12 | 38.32 | $37.37 | 282759 |
| 2024-04-11 | 38.33 | $37.96 | 655200 |
| 2024-04-10 | 38.32 | $37.46 | 485512 |
| 2024-04-09 | 38.35 | $39.39 | 411546 |
| 2024-04-08 | 38.24 | $39.12 | 399504 |
| 2024-04-05 | 38.17 | $38.62 | 411722 |
| 2024-04-04 | 38.08 | $38.43 | 428902 |
| 2024-04-03 | 38.04 | $38.48 | 298203 |
| 2024-04-02 | 37.96 | $38.40 | 432817 |
| 2024-04-01 | 37.90 | $38.83 | 338400 |
| 2024-03-28 | 37.80 | $39.90 | 566239 |
| 2024-03-27 | 37.61 | $39.62 | 319133 |
| 2024-03-26 | 37.65 | $38.38 | 282037 |
| 2024-03-25 | 37.79 | $38.07 | 271525 |
| 2024-03-22 | 37.95 | $37.66 | 272200 |
| 2024-03-21 | 38.12 | $38.18 | 314100 |
| 2024-03-20 | 38.26 | $37.91 | 268700 |
| 2024-03-19 | 38.43 | $37.49 | 327000 |
| 2024-03-18 | 38.63 | $37.55 | 302500 |
| 2024-03-15 | 38.84 | $37.62 | 924300 |
| 2024-03-14 | 39.07 | $37.45 | 362900 |
| 2024-03-13 | 39.24 | $37.85 | 521941 |
| 2024-03-12 | 39.35 | $37.95 | 372303 |
| 2024-03-11 | 39.55 | $37.37 | 379000 |
| 2024-03-08 | 39.75 | $37.62 | 449029 |
| 2024-03-07 | 39.90 | $36.81 | 570400 |
| 2024-03-06 | 40.07 | $37.67 | 420327 |
| 2024-03-05 | 40.20 | $36.92 | 370619 |
| 2024-03-04 | 40.36 | $37.11 | 537001 |
| 2024-03-01 | 40.54 | $36.85 | 473343 |
| 2024-02-29 | 40.74 | $36.13 | 1.1M |
| 2024-02-28 | 40.94 | $40.43 | 328300 |
| 2024-02-27 | 40.97 | $41.24 | 198600 |
| 2024-02-26 | 40.96 | $41.11 | 171200 |
| 2024-02-23 | 40.93 | $41.20 | 135212 |
| 2024-02-22 | 40.89 | $40.87 | 195313 |
| 2024-02-21 | 40.86 | $41.26 | 152500 |
| 2024-02-20 | 40.83 | $41.60 | 307300 |
| 2024-02-16 | 40.76 | $41.65 | 224400 |
| 2024-02-15 | 40.63 | $42.21 | 210200 |
| 2024-02-14 | 40.46 | $40.96 | 210000 |
| 2024-02-13 | 40.33 | $40.04 | 440242 |
| 2024-02-12 | 40.26 | $42.04 | 279547 |
| 2024-02-09 | 40.10 | $41.26 | 195513 |
| 2024-02-08 | 39.99 | $40.62 | 197527 |
| 2024-02-07 | 39.89 | $40.20 | 132500 |
| 2024-02-06 | 39.83 | $40.23 | 134119 |
| 2024-02-05 | 39.82 | $40.09 | 187900 |
| 2024-02-02 | 39.77 | $40.82 | 156624 |
| 2024-02-01 | 39.74 | $40.86 | 252730 |
| 2024-01-31 | 39.72 | $40.16 | 315100 |
| 2024-01-30 | 39.75 | $40.91 | 352416 |
| 2024-01-29 | 39.75 | $41.19 | 192130 |
| 2024-01-26 | 39.75 | $40.52 | 132545 |
| 2024-01-25 | 39.77 | $40.38 | 173100 |
| 2024-01-24 | 39.80 | $40.19 | 157100 |
| 2024-01-23 | 39.84 | $40.64 | 234739 |
| 2024-01-22 | 39.86 | $40.20 | 290021 |
| 2024-01-19 | 39.88 | $39.15 | 210500 |
| 2024-01-18 | 39.98 | $38.77 | 247921 |
| 2024-01-17 | 40.06 | $38.40 | 237428 |
| 2024-01-16 | 40.16 | $38.64 | 254028 |
| 2024-01-12 | 40.25 | $38.79 | 178704 |
| 2024-01-11 | 40.32 | $38.94 | 251327 |
| 2024-01-10 | 40.35 | $38.71 | 201501 |
| 2024-01-09 | 40.39 | $38.99 | 248205 |
| 2024-01-08 | 40.39 | $39.95 | 292500 |
| 2024-01-05 | 40.35 | $39.26 | 293600 |
| 2024-01-04 | 40.31 | $40.21 | 237200 |
| 2024-01-03 | 40.21 | $40.30 | 330144 |
| 2024-01-02 | 40.10 | $40.87 | 277334 |
| 2023-12-29 | 39.96 | $40.94 | 185728 |
| 2023-12-28 | 39.76 | $41.05 | 263941 |
| 2023-12-27 | 39.49 | $40.97 | 708200 |
| 2023-12-26 | 39.25 | $40.96 | 212012 |
| 2023-12-22 | 39.02 | $41.00 | 234226 |
| 2023-12-21 | 38.80 | $41.15 | 339800 |
| 2023-12-20 | 38.56 | $40.53 | 331600 |
| 2023-12-19 | 38.34 | $41.25 | 263200 |
| 2023-12-18 | 38.07 | $40.36 | 343600 |
| 2023-12-15 | 37.82 | $40.30 | 1.1M |
| 2023-12-14 | 37.54 | $40.50 | 487441 |
| 2023-12-13 | 37.26 | $40.24 | 424000 |
| 2023-12-12 | 36.96 | $39.49 | 274015 |
| 2023-12-11 | 36.65 | $39.38 | 292213 |
| 2023-12-08 | 36.33 | $39.14 | 223800 |
| 2023-12-07 | 36.01 | $39.01 | 347300 |
| 2023-12-06 | 35.73 | $38.62 | 272946 |
| 2023-12-05 | 35.47 | $38.12 | 252400 |
| 2023-12-04 | 35.24 | $38.18 | 475805 |
| 2023-12-01 | 35.02 | $38.06 | 361614 |
| 2023-11-30 | 34.75 | $36.97 | 558542 |
| 2023-11-29 | 34.52 | $35.53 | 269428 |
| 2023-11-28 | 34.34 | $36.12 | 229200 |
| 2023-11-27 | 34.14 | $36.52 | 295600 |
| 2023-11-24 | 33.96 | $36.53 | 169604 |
| 2023-11-22 | 33.85 | $36.37 | 269935 |
| 2023-11-21 | 33.78 | $36.12 | 342248 |
| 2023-11-20 | 33.74 | $35.91 | 319446 |
| 2023-11-17 | 33.69 | $35.20 | 536500 |
| 2023-11-16 | 33.68 | $34.75 | 601132 |
| 2023-11-15 | 33.71 | $34.84 | 347600 |
| 2023-11-14 | 33.76 | $34.42 | 237100 |
| 2023-11-13 | 33.89 | $33.21 | 237914 |
| 2023-11-10 | 34.05 | $32.93 | 290213 |
| 2023-11-09 | 34.23 | $32.76 | 251800 |
| 2023-11-08 | 34.44 | $33.40 | 277100 |
| 2023-11-07 | 34.63 | $33.43 | 473708 |
| 2023-11-06 | 34.85 | $33.57 | 239700 |
| 2023-11-03 | 35.06 | $33.78 | 337630 |
| 2023-11-02 | 35.28 | $32.69 | 257000 |
| 2023-11-01 | 35.53 | $32.38 | 414310 |
| 2023-10-31 | 35.76 | $31.78 | 309919 |
| 2023-10-30 | 36.00 | $32.17 | 429500 |
| 2023-10-27 | 36.26 | $32.93 | 471249 |
| 2023-10-26 | 36.47 | $34.39 | 296102 |
| 2023-10-25 | 36.62 | $34.90 | 241919 |
| 2023-10-24 | 36.73 | $35.38 | 196400 |
| 2023-10-23 | 36.79 | $34.81 | 217427 |
| 2023-10-20 | 36.92 | $35.09 | 496300 |
| 2023-10-19 | 37.04 | $35.30 | 228400 |
| 2023-10-18 | 37.14 | $35.97 | 193530 |
| 2023-10-17 | 37.19 | $36.83 | 264819 |
| 2023-10-16 | 37.22 | $36.59 | 241641 |
| 2023-10-13 | 37.28 | $36.52 | 177613 |
| 2023-10-12 | 37.34 | $36.82 | 137100 |
| 2023-10-11 | 37.41 | $37.33 | 153800 |
| 2023-10-10 | 37.45 | $37.68 | 150900 |
| 2023-10-09 | 37.47 | $37.79 | 174713 |
| 2023-10-06 | 37.46 | $38.33 | 307100 |
| 2023-10-05 | 37.43 | $37.60 | 249101 |
| 2023-10-04 | 37.47 | $37.08 | 194800 |
| 2023-10-03 | 37.57 | $36.43 | 171726 |
| 2023-10-02 | 37.67 | $37.47 | 390807 |
| 2023-09-29 | 37.78 | $37.18 | 290074 |
| 2023-09-28 | 37.90 | $37.29 | 347400 |
| 2023-09-27 | 38.02 | $37.14 | 209728 |
| 2023-09-26 | 38.13 | $36.57 | 203031 |
| 2023-09-25 | 38.28 | $37.41 | 120100 |
| 2023-09-22 | 38.38 | $37.49 | 185024 |
| 2023-09-21 | 38.47 | $37.20 | 181200 |
| 2023-09-20 | 38.55 | $37.14 | 169600 |
| 2023-09-19 | 38.65 | $37.31 | 180400 |
| 2023-09-18 | 38.71 | $37.80 | 260404 |
| 2023-09-15 | 38.78 | $37.72 | 1.0M |
| 2023-09-14 | 38.86 | $38.25 | 268000 |
| 2023-09-13 | 38.93 | $38.02 | 275000 |
| 2023-09-12 | 39.02 | $38.14 | 248200 |
| 2023-09-11 | 39.13 | $37.59 | 256000 |
| 2023-09-08 | 39.27 | $37.70 | 261800 |
| 2023-09-07 | 39.43 | $38.51 | 307417 |
| 2023-09-06 | 39.55 | $38.96 | 274000 |
| 2023-09-05 | 39.64 | $38.42 | 313000 |
| 2023-09-01 | 39.76 | $39.70 | 175138 |
| 2023-08-31 | 39.81 | $39.57 | 231300 |
| 2023-08-30 | 39.85 | $39.70 | 152911 |
| 2023-08-29 | 39.85 | $39.46 | 143900 |
| 2023-08-28 | 39.85 | $39.49 | 222849 |
| 2023-08-25 | 39.84 | $39.46 | 204700 |
| 2023-08-24 | 39.84 | $39.17 | 253845 |
| 2023-08-23 | 39.87 | $38.94 | 137800 |
| 2023-08-22 | 39.97 | $39.00 | 118321 |
| 2023-08-21 | 40.09 | $38.69 | 199902 |
| 2023-08-18 | 40.22 | $39.12 | 184233 |
| 2023-08-17 | 40.33 | $39.34 | 183522 |
| 2023-08-16 | 40.35 | $39.61 | 198200 |
| 2023-08-15 | 40.34 | $39.91 | 177000 |
| 2023-08-14 | 40.33 | $40.31 | 160000 |
| 2023-08-11 | 40.28 | $40.34 | 228400 |
| 2023-08-10 | 40.22 | $40.85 | 189029 |
| 2023-08-09 | 40.12 | $40.96 | 290500 |
| 2023-08-08 | 39.99 | $40.84 | 240400 |
| 2023-08-07 | 39.86 | $40.83 | 213700 |
| 2023-08-04 | 39.71 | $40.53 | 314235 |
| 2023-08-03 | 39.55 | $40.38 | 326400 |
| 2023-08-02 | 39.39 | $39.83 | 296608 |
| 2023-08-01 | 39.25 | $39.37 | 325400 |
| 2023-07-31 | 39.17 | $39.33 | 231800 |
| 2023-07-28 | 39.04 | $39.41 | 355023 |
| 2023-07-27 | 38.91 | $39.82 | 477300 |
| 2023-07-26 | 38.71 | $41.00 | 275346 |
| 2023-07-25 | 38.46 | $41.36 | 421520 |
| 2023-07-24 | 38.16 | $41.26 | 332400 |
| 2023-07-21 | 37.85 | $41.37 | 406200 |
| 2023-07-20 | 37.61 | $39.60 | 256700 |
| 2023-07-19 | 37.46 | $39.48 | 153816 |
| 2023-07-18 | 37.31 | $39.68 | 163426 |
| 2023-07-17 | 37.13 | $39.34 | 135000 |
| 2023-07-14 | 36.94 | $39.12 | 161300 |
| 2023-07-13 | 36.75 | $38.82 | 193200 |
| 2023-07-12 | 36.60 | $38.45 | 158920 |
| 2023-07-11 | 36.46 | $38.19 | 126143 |
| 2023-07-10 | 36.37 | $37.77 | 211200 |
| 2023-07-07 | 36.30 | $37.44 | 190500 |
| 2023-07-06 | 36.28 | $37.06 | 204141 |
| 2023-07-05 | 36.24 | $37.15 | 244840 |
| 2023-07-03 | 36.13 | $37.71 | 158200 |
| 2023-06-30 | 36.05 | $36.83 | 171537 |
| 2023-06-29 | 35.96 | $36.72 | 182300 |
| 2023-06-28 | 35.85 | $35.90 | 221544 |
| 2023-06-27 | 35.76 | $35.91 | 204934 |
| 2023-06-26 | 35.70 | $35.48 | 283519 |
| 2023-06-23 | 35.68 | $35.07 | 1.1M |
| 2023-06-22 | 35.68 | $36.49 | 349932 |
| 2023-06-21 | 35.66 | $36.57 | 258300 |
| 2023-06-20 | 35.66 | $36.47 | 312087 |
| 2023-06-16 | 35.65 | $36.03 | 877800 |
| 2023-06-15 | 35.67 | $35.69 | 260212 |
| 2023-06-14 | 35.68 | $35.25 | 239416 |
| 2023-06-13 | 35.68 | $35.76 | 236900 |
| 2023-06-12 | 35.66 | $35.71 | 240618 |
| 2023-06-09 | 35.63 | $36.36 | 223800 |
| 2023-06-08 | 35.56 | $36.48 | 264400 |
| 2023-06-07 | 35.46 | $37.00 | 305019 |
| 2023-06-06 | 35.34 | $36.17 | 275800 |
| 2023-06-05 | 35.29 | $35.04 | 263929 |
| 2023-06-02 | 35.23 | $36.10 | 223620 |
| 2023-06-01 | 35.13 | $34.99 | 301500 |
| 2023-05-31 | 35.09 | $34.48 | 940940 |
| 2023-05-30 | 35.05 | $34.23 | 199700 |
| 2023-05-26 | 35.06 | $34.59 | 185328 |
| 2023-05-25 | 35.07 | $35.08 | 227000 |
| 2023-05-24 | 35.03 | $35.20 | 189703 |
| 2023-05-23 | 34.85 | $36.08 | 195837 |
| 2023-05-22 | 34.65 | $36.43 | 228100 |
| 2023-05-19 | 34.47 | $36.25 | 217747 |
| 2023-05-18 | 34.30 | $36.43 | 139900 |
| 2023-05-17 | 34.11 | $35.91 | 183400 |
| 2023-05-16 | 33.96 | $35.30 | 190234 |
| 2023-05-15 | 33.85 | $35.31 | 139400 |
| 2023-05-12 | 33.76 | $35.07 | 161134 |
| 2023-05-11 | 33.66 | $35.03 | 167316 |
| 2023-05-10 | 33.56 | $34.59 | 169800 |
| 2023-05-09 | 33.44 | $34.57 | 200100 |
| 2023-05-08 | 33.33 | $35.02 | 227100 |
| 2023-05-05 | 33.18 | $34.00 | 351838 |
| 2023-05-04 | 33.09 | $34.05 | 241100 |
| 2023-05-03 | 33.01 | $34.25 | 296700 |
| 2023-05-02 | 32.93 | $33.61 | 318100 |
| 2023-05-01 | 32.92 | $34.51 | 302200 |
| 2023-04-28 | 32.88 | $34.69 | 293021 |
| 2023-04-27 | 32.80 | $34.26 | 399736 |
| 2023-04-26 | 32.74 | $31.72 | 258900 |
| 2023-04-25 | 32.82 | $32.00 | 201800 |
| 2023-04-24 | 32.87 | $32.82 | 180528 |
| 2023-04-21 | 32.86 | $32.80 | 237700 |
| 2023-04-20 | 32.86 | $32.75 | 249800 |
| 2023-04-19 | 32.89 | $32.82 | 177400 |
| 2023-04-18 | 32.96 | $33.06 | 261800 |
| 2023-04-17 | 32.99 | $33.67 | 278449 |
| 2023-04-14 | 32.95 | $33.02 | 198725 |
| 2023-04-13 | 32.99 | $33.06 | 165700 |
| 2023-04-12 | 33.00 | $32.13 | 129114 |
| 2023-04-11 | 33.07 | $32.43 | 216343 |
| 2023-04-10 | 33.07 | $32.04 | 334043 |
| 2023-04-06 | 33.16 | $32.20 | 238524 |
| 2023-04-05 | 33.32 | $32.27 | 230827 |
| 2023-04-04 | 33.51 | $32.75 | 191900 |
| 2023-04-03 | 33.67 | $33.32 | 260600 |
| 2023-03-31 | 33.83 | $33.75 | 325148 |
| 2023-03-30 | 34.00 | $33.07 | 247400 |
| 2023-03-29 | 34.22 | $33.21 | 319200 |
| 2023-03-28 | 34.40 | $33.15 | 234400 |
| 2023-03-27 | 34.58 | $33.07 | 232100 |
| 2023-03-24 | 34.78 | $32.70 | 238316 |
| 2023-03-23 | 34.99 | $32.67 | 317405 |
| 2023-03-22 | 35.19 | $33.44 | 299500 |
| 2023-03-21 | 35.25 | $34.24 | 345206 |
| 2023-03-20 | 35.28 | $33.53 | 307002 |
| 2023-03-17 | 35.38 | $32.98 | 1.4M |
| 2023-03-16 | 35.50 | $33.76 | 469500 |
| 2023-03-15 | 35.61 | $33.33 | 441630 |
| 2023-03-14 | 35.75 | $33.47 | 401400 |
| 2023-03-13 | 35.89 | $32.36 | 490414 |
| 2023-03-10 | 36.09 | $33.94 | 414500 |
| 2023-03-09 | 36.21 | $35.40 | 285800 |
| 2023-03-08 | 36.27 | $36.08 | 252700 |
| 2023-03-07 | 36.32 | $35.98 | 360123 |
| 2023-03-06 | 36.36 | $36.39 | 340100 |
| 2023-03-03 | 36.41 | $37.30 | 376200 |
| 2023-03-02 | 36.45 | $37.38 | 306000 |
| 2023-03-01 | 36.45 | $36.84 | 305044 |
| 2023-02-28 | 36.45 | $36.81 | 567300 |
| 2023-02-27 | 36.44 | $37.06 | 327300 |
| 2023-02-24 | 36.41 | $36.75 | 407340 |
| 2023-02-23 | 36.38 | $36.73 | 617438 |
| 2023-02-22 | 36.35 | $34.70 | 429941 |
| 2023-02-21 | 36.40 | $34.77 | 434300 |
| 2023-02-17 | 36.46 | $35.48 | 251400 |
| 2023-02-16 | 36.48 | $35.50 | 321110 |
| 2023-02-15 | 36.47 | $36.00 | 220130 |
| 2023-02-14 | 36.42 | $36.00 | 366124 |
| 2023-02-13 | 36.36 | $36.28 | 362100 |
| 2023-02-10 | 36.27 | $36.45 | 216600 |
| 2023-02-09 | 36.18 | $36.33 | 176300 |
| 2023-02-08 | 36.09 | $36.65 | 425300 |
| 2023-02-07 | 35.93 | $37.07 | 289616 |
| 2023-02-06 | 35.76 | $36.69 | 600600 |
| 2023-02-03 | 35.61 | $37.35 | 595631 |
| 2023-02-02 | 35.37 | $38.16 | 437544 |
| 2023-02-01 | 35.11 | $37.37 | 393849 |
| 2023-01-31 | 34.89 | $36.94 | 393200 |
| 2023-01-30 | 34.66 | $36.53 | 309200 |
| 2023-01-27 | 34.44 | $36.40 | 231347 |
| 2023-01-26 | 34.18 | $36.25 | 180700 |
| 2023-01-25 | 33.94 | $36.02 | 167100 |
| 2023-01-24 | 33.71 | $35.74 | 198003 |
| 2023-01-23 | 33.47 | $35.98 | 371029 |
| 2023-01-20 | 33.24 | $35.94 | 245923 |
| 2023-01-19 | 32.98 | $35.31 | 306500 |
| 2023-01-18 | 32.76 | $34.99 | 247700 |
| 2023-01-17 | 32.54 | $34.80 | 445703 |
| 2023-01-13 | 32.34 | $34.51 | 311700 |
| 2023-01-12 | 32.20 | $34.63 | 396944 |
| 2023-01-11 | 32.09 | $34.40 | 332619 |
| 2023-01-10 | 31.98 | $33.54 | 297129 |
| 2023-01-09 | 31.90 | $33.70 | 400500 |
| 2023-01-06 | 31.81 | $33.71 | 224500 |
| 2023-01-05 | 31.71 | $32.57 | 323512 |
| 2023-01-04 | 31.68 | $32.93 | 300900 |
| 2023-01-03 | 31.64 | $32.91 | 378823 |
| 2022-12-30 | 31.66 | $32.38 | 290900 |
| 2022-12-29 | 31.73 | $32.15 | 284900 |
| 2022-12-28 | 31.81 | $31.12 | 280100 |
| 2022-12-27 | 31.89 | $31.54 | 287133 |
| 2022-12-23 | 31.93 | $31.32 | 243627 |
| 2022-12-22 | 32.01 | $30.97 | 322538 |
| 2022-12-21 | 32.11 | $31.33 | 201330 |
| 2022-12-20 | 32.19 | $30.86 | 209900 |
| 2022-12-19 | 32.27 | $30.76 | 467200 |
| 2022-12-16 | 32.37 | $30.70 | 1.1M |
| 2022-12-15 | 32.48 | $30.67 | 501515 |
| 2022-12-14 | 32.64 | $31.78 | 370100 |
| 2022-12-13 | 32.79 | $32.51 | 400900 |
| 2022-12-12 | 32.89 | $32.22 | 360700 |
| 2022-12-09 | 33.00 | $31.82 | 240200 |
| 2022-12-08 | 33.13 | $31.91 | 268300 |
| 2022-12-07 | 33.16 | $31.82 | 306743 |
| 2022-12-06 | 33.24 | $31.93 | 328500 |
| 2022-12-05 | 33.32 | $32.15 | 469600 |
| 2022-12-02 | 33.35 | $33.20 | 331137 |
| 2022-12-01 | 33.32 | $33.86 | 229429 |
| 2022-11-30 | 33.33 | $33.77 | 524300 |
| 2022-11-29 | 33.43 | $32.60 | 363821 |
| 2022-11-28 | 33.59 | $32.39 | 313836 |
| 2022-11-25 | 33.77 | $33.04 | 161140 |
| 2022-11-23 | 33.86 | $32.95 | 207500 |
| 2022-11-22 | 33.96 | $32.84 | 224015 |
| 2022-11-21 | 34.03 | $32.57 | 352125 |
| 2022-11-18 | 34.08 | $32.76 | 281900 |
| 2022-11-17 | 34.10 | $32.89 | 247400 |
| 2022-11-16 | 34.11 | $33.79 | 247800 |
| 2022-11-15 | 34.09 | $34.71 | 319900 |
| 2022-11-14 | 34.03 | $34.52 | 295300 |
| 2022-11-11 | 33.97 | $34.45 | 281600 |
| 2022-11-10 | 33.87 | $34.43 | 363800 |
| 2022-11-09 | 33.79 | $32.56 | 226742 |
| 2022-11-08 | 33.76 | $33.44 | 267300 |
| 2022-11-07 | 33.69 | $33.40 | 336000 |
| 2022-11-04 | 33.63 | $32.92 | 359100 |
| 2022-11-03 | 33.59 | $32.55 | 838200 |
| 2022-11-02 | 33.59 | $33.95 | 350143 |
| 2022-11-01 | 33.55 | $35.79 | 239134 |
| 2022-10-31 | 33.42 | $35.81 | 283329 |
| 2022-10-28 | 33.25 | $35.98 | 234448 |
| 2022-10-27 | 33.01 | $34.98 | 255722 |
| 2022-10-26 | 32.86 | $34.80 | 474039 |
| 2022-10-25 | 32.70 | $34.27 | 413514 |
| 2022-10-24 | 32.54 | $33.56 | 284900 |
| 2022-10-21 | 32.41 | $33.25 | 244801 |
| 2022-10-20 | 32.35 | $32.95 | 273600 |
| 2022-10-19 | 32.30 | $33.38 | 338245 |
| 2022-10-18 | 32.22 | $33.59 | 224500 |
| 2022-10-17 | 32.17 | $33.31 | 318900 |
| 2022-10-14 | 32.16 | $32.39 | 310240 |
| 2022-10-13 | 32.19 | $32.93 | 435300 |
| 2022-10-12 | 32.23 | $31.99 | 236507 |
| 2022-10-11 | 32.33 | $32.00 | 385800 |
| 2022-10-10 | 32.43 | $32.19 | 287316 |
| 2022-10-07 | 32.58 | $32.22 | 308200 |
| 2022-10-06 | 32.70 | $32.53 | 199400 |
| 2022-10-05 | 32.79 | $33.00 | 347406 |
| 2022-10-04 | 32.85 | $33.29 | 334900 |
| 2022-10-03 | 32.86 | $32.31 | 520900 |
| 2022-09-30 | 32.91 | $31.35 | 576600 |
| 2022-09-29 | 33.04 | $31.97 | 578247 |
| 2022-09-28 | 33.12 | $31.54 | 843225 |
| 2022-09-27 | 33.21 | $31.00 | 352900 |
| 2022-09-26 | 33.34 | $31.07 | 559800 |
| 2022-09-23 | 33.46 | $31.94 | 485735 |
| 2022-09-22 | 33.57 | $31.92 | 768628 |
| 2022-09-21 | 33.66 | $31.85 | 508007 |
| 2022-09-20 | 33.75 | $32.51 | 211324 |
| 2022-09-19 | 33.82 | $33.10 | 315512 |
| 2022-09-16 | 33.89 | $33.03 | 667600 |
| 2022-09-15 | 33.98 | $33.75 | 395900 |
| 2022-09-14 | 34.02 | $34.00 | 458800 |
| 2022-09-13 | 34.07 | $34.03 | 288100 |
| 2022-09-12 | 34.10 | $35.26 | 259700 |
| 2022-09-09 | 34.08 | $34.62 | 186067 |
| 2022-09-08 | 34.03 | $34.21 | 280147 |
| 2022-09-07 | 34.01 | $34.25 | 303300 |
| 2022-09-06 | 34.11 | $33.48 | 513048 |
| 2022-09-02 | 34.27 | $33.37 | 391421 |
| 2022-09-01 | 34.45 | $33.81 | 540320 |
| 2022-08-31 | 34.74 | $33.60 | 560600 |
| 2022-08-30 | 35.05 | $33.48 | 439600 |
| 2022-08-29 | 35.33 | $33.52 | 311500 |
| 2022-08-26 | 35.64 | $33.45 | 420400 |
| 2022-08-25 | 35.92 | $34.24 | 277600 |
| 2022-08-24 | 36.17 | $33.61 | 478209 |
| 2022-08-23 | 36.43 | $33.68 | 439400 |
| 2022-08-22 | 36.63 | $34.00 | 294600 |
| 2022-08-19 | 36.82 | $34.45 | 388603 |
| 2022-08-18 | 36.99 | $34.82 | 406131 |
| 2022-08-17 | 37.14 | $34.46 | 243300 |
| 2022-08-16 | 37.29 | $34.97 | 534741 |
| 2022-08-15 | 37.40 | $34.80 | 445500 |
| 2022-08-12 | 37.47 | $34.81 | 2.9M |
| 2022-08-11 | 37.54 | $33.60 | 4.0M |
| 2022-08-10 | 37.64 | $33.76 | 1.4M |
| 2022-08-09 | 37.72 | $36.21 | 236700 |
| 2022-08-08 | 37.71 | $36.81 | 263800 |
| 2022-08-05 | 37.68 | $36.87 | 285519 |
| 2022-08-04 | 37.68 | $39.63 | 218000 |
| 2022-08-03 | 37.55 | $39.88 | 160726 |
| 2022-08-02 | 37.39 | $39.00 | 137347 |
| 2022-08-01 | 37.28 | $39.76 | 181222 |
| 2022-07-29 | 37.10 | $38.99 | 245800 |
| 2022-07-28 | 37.00 | $39.21 | 147400 |
| 2022-07-27 | 36.86 | $38.81 | 173118 |
| 2022-07-26 | 36.73 | $37.81 | 115600 |
| 2022-07-25 | 36.67 | $37.81 | 178300 |
| 2022-07-22 | 36.60 | $37.83 | 174604 |
| 2022-07-21 | 36.45 | $37.83 | 179500 |
| 2022-07-20 | 36.30 | $37.50 | 158800 |
| 2022-07-19 | 36.14 | $37.15 | 204200 |
| 2022-07-18 | 35.96 | $36.08 | 163000 |
| 2022-07-15 | 35.87 | $36.31 | 182600 |
| 2022-07-14 | 35.82 | $35.48 | 124033 |
| 2022-07-13 | 35.80 | $35.47 | 153300 |
| 2022-07-12 | 35.77 | $35.87 | 144800 |
| 2022-07-11 | 35.80 | $36.35 | 118300 |
| 2022-07-08 | 35.82 | $36.81 | 164600 |
| 2022-07-07 | 35.87 | $37.07 | 167100 |
| 2022-07-06 | 35.93 | $36.66 | 157730 |
| 2022-07-05 | 35.99 | $36.86 | 278200 |
| 2022-07-01 | 36.03 | $36.18 | 237000 |
| 2022-06-30 | 36.13 | $36.88 | 361200 |
| 2022-06-29 | 36.18 | $36.41 | 205015 |
| 2022-06-28 | 36.26 | $36.21 | 269540 |
| 2022-06-27 | 36.36 | $36.68 | 277502 |
| 2022-06-24 | 36.43 | $36.45 | 668133 |
| 2022-06-23 | 36.48 | $34.84 | 152800 |
| 2022-06-22 | 36.57 | $34.73 | 216100 |
| 2022-06-21 | 36.74 | $34.33 | 261600 |
| 2022-06-17 | 36.91 | $33.57 | 631138 |
| 2022-06-16 | 37.11 | $34.14 | 431203 |
| 2022-06-15 | 37.28 | $35.35 | 297925 |
| 2022-06-14 | 37.44 | $35.22 | 215625 |
| 2022-06-13 | 37.56 | $34.76 | 243011 |
| 2022-06-10 | 37.74 | $36.48 | 213813 |
| 2022-06-09 | 37.83 | $36.78 | 188500 |
| 2022-06-08 | 37.84 | $37.78 | 148900 |
| 2022-06-07 | 37.85 | $38.38 | 193830 |
| 2022-06-06 | 37.84 | $37.78 | 234419 |
| 2022-06-03 | 37.88 | $37.56 | 162400 |
| 2022-06-02 | 37.94 | $38.28 | 170100 |
| 2022-06-01 | 38.08 | $37.91 | 165400 |
| 2022-05-31 | 38.20 | $37.94 | 482900 |
| 2022-05-27 | 38.29 | $38.33 | 150900 |
| 2022-05-26 | 38.34 | $37.97 | 191800 |
| 2022-05-25 | 38.40 | $37.43 | 186049 |
| 2022-05-24 | 38.44 | $36.72 | 251100 |
| 2022-05-23 | 38.48 | $37.99 | 333900 |
| 2022-05-20 | 38.53 | $37.87 | 214000 |
| 2022-05-19 | 38.56 | $37.48 | 223900 |
| 2022-05-18 | 38.69 | $37.58 | 264400 |
| 2022-05-17 | 38.86 | $38.47 | 254100 |
| 2022-05-16 | 38.99 | $37.77 | 210519 |
| 2022-05-13 | 39.17 | $38.35 | 238400 |
| 2022-05-12 | 39.29 | $38.32 | 410546 |
| 2022-05-11 | 39.42 | $36.93 | 351400 |
| 2022-05-10 | 39.61 | $37.93 | 268808 |
| 2022-05-09 | 39.73 | $38.16 | 264433 |
| 2022-05-06 | 39.85 | $38.51 | 398800 |
| 2022-05-05 | 39.94 | $38.93 | 260144 |
| 2022-05-04 | 40.05 | $40.99 | 244600 |
| 2022-05-03 | 40.07 | $40.38 | 265943 |
| 2022-05-02 | 40.14 | $39.62 | 360100 |
| 2022-04-29 | 40.23 | $39.40 | 460800 |
| 2022-04-28 | 40.31 | $39.16 | 319100 |
| 2022-04-27 | 40.43 | $38.29 | 320500 |
| 2022-04-26 | 40.61 | $37.52 | 369300 |
| 2022-04-25 | 40.76 | $38.96 | 309000 |
| 2022-04-22 | 40.86 | $38.36 | 244234 |
| 2022-04-21 | 40.97 | $40.10 | 172300 |
| 2022-04-20 | 40.99 | $40.99 | 187500 |
| 2022-04-19 | 41.00 | $41.20 | 341910 |
| 2022-04-18 | 41.02 | $41.35 | 268925 |
| 2022-04-14 | 41.09 | $40.72 | 196100 |
| 2022-04-13 | 41.15 | $40.99 | 214900 |
| 2022-04-12 | 41.13 | $40.57 | 313145 |
| 2022-04-11 | 41.07 | $40.42 | 246420 |
| 2022-04-08 | 41.03 | $40.46 | 194513 |
| 2022-04-07 | 40.94 | $40.48 | 295925 |
| 2022-04-06 | 40.83 | $41.07 | 190444 |
| 2022-04-05 | 40.71 | $41.26 | 178115 |
| 2022-04-04 | 40.52 | $41.85 | 218500 |
| 2022-04-01 | 40.35 | $41.53 | 257700 |
| 2022-03-31 | 40.23 | $40.93 | 290200 |
| 2022-03-30 | 40.14 | $41.52 | 252506 |
| 2022-03-29 | 40.05 | $41.88 | 276141 |
| 2022-03-28 | 39.90 | $40.53 | 195316 |
| 2022-03-25 | 39.89 | $41.02 | 219300 |
| 2022-03-24 | 39.91 | $40.48 | 195400 |
| 2022-03-23 | 39.95 | $40.53 | 215229 |
| 2022-03-22 | 39.98 | $41.13 | 216000 |
| 2022-03-21 | 40.03 | $41.71 | 254900 |
| 2022-03-18 | 40.09 | $42.64 | 583700 |
| 2022-03-17 | 40.08 | $41.97 | 359400 |
| 2022-03-16 | 40.16 | $40.71 | 427100 |
| 2022-03-15 | 40.29 | $39.37 | 402100 |
| 2022-03-14 | 40.49 | $39.54 | 332201 |
| 2022-03-11 | 40.67 | $38.74 | 327200 |
| 2022-03-10 | 40.88 | $38.12 | 296745 |
| 2022-03-09 | 41.15 | $38.67 | 239149 |
| 2022-03-08 | 41.37 | $37.56 | 266204 |
| 2022-03-07 | 41.64 | $38.34 | 301100 |
| 2022-03-04 | 41.83 | $39.29 | 271440 |
| 2022-03-03 | 41.96 | $38.98 | 224710 |
| 2022-03-02 | 42.20 | $39.72 | 227213 |
| 2022-03-01 | 42.42 | $38.96 | 287500 |
| 2022-02-28 | 42.66 | $40.36 | 444824 |
| 2022-02-25 | 42.76 | $41.46 | 522249 |
| 2022-02-24 | 42.77 | $41.17 | 348280 |
| 2022-02-23 | 42.76 | $41.13 | 184900 |
| 2022-02-22 | 42.82 | $42.23 | 224700 |
| 2022-02-18 | 42.87 | $42.74 | 354249 |
| 2022-02-17 | 42.96 | $42.60 | 227600 |
| 2022-02-16 | 43.10 | $43.56 | 297200 |
| 2022-02-15 | 43.25 | $43.29 | 172500 |
| 2022-02-14 | 43.41 | $43.41 | 307631 |
| 2022-02-11 | 43.62 | $43.00 | 200400 |
| 2022-02-10 | 43.85 | $43.04 | 226508 |
| 2022-02-09 | 44.10 | $43.42 | 252730 |
| 2022-02-08 | 44.35 | $43.18 | 206724 |
| 2022-02-07 | 44.61 | $42.83 | 197230 |
| 2022-02-04 | 44.88 | $42.27 | 319900 |
| 2022-02-03 | 45.21 | $41.78 | 278500 |
| 2022-02-02 | 45.58 | $43.94 | 337448 |
| 2022-02-01 | 45.90 | $44.09 | 300500 |
| 2022-01-31 | 46.20 | $43.64 | 473220 |
| 2022-01-28 | 46.52 | $42.43 | 332116 |
| 2022-01-27 | 46.91 | $41.57 | 412037 |
| 2022-01-26 | 47.35 | $41.13 | 397434 |
| 2022-01-25 | 47.81 | $42.24 | 374100 |
| 2022-01-24 | 48.19 | $43.19 | 521700 |
| 2022-01-21 | 48.51 | $44.65 | 540018 |
| 2022-01-20 | 48.74 | $45.42 | 252733 |
| 2022-01-19 | 48.88 | $46.38 | 424600 |
| 2022-01-18 | 48.92 | $46.60 | 284000 |
| 2022-01-14 | 48.98 | $47.64 | 195300 |
| 2022-01-13 | 48.98 | $47.59 | 202500 |
| 2022-01-12 | 49.02 | $48.05 | 276448 |
| 2022-01-11 | 49.01 | $48.36 | 287800 |
| 2022-01-10 | 49.03 | $48.44 | 437200 |
| 2022-01-07 | 49.06 | $48.09 | 237816 |
| 2022-01-06 | 49.17 | $49.00 | 401000 |
| 2022-01-05 | 49.25 | $49.15 | 514140 |
| 2022-01-04 | 49.30 | $50.34 | 201800 |
| 2022-01-03 | 49.23 | $50.11 | 320937 |
| 2021-12-31 | 49.08 | $49.98 | 159304 |
| 2021-12-30 | 48.81 | $50.17 | 233700 |
| 2021-12-29 | 48.43 | $50.47 | 179731 |
| 2021-12-28 | 48.00 | $50.40 | 172315 |
| 2021-12-27 | 47.62 | $49.84 | 159700 |
| 2021-12-23 | 47.23 | $49.58 | 173441 |
| 2021-12-22 | 46.92 | $49.12 | 205500 |
| 2021-12-21 | 46.61 | $48.19 | 309400 |
| 2021-12-20 | 46.34 | $47.24 | 371819 |
| 2021-12-17 | 46.14 | $47.85 | 1.3M |
| 2021-12-16 | 45.93 | $47.62 | 265102 |
| 2021-12-15 | 45.74 | $48.46 | 394243 |
| 2021-12-14 | 45.53 | $47.77 | 476800 |
| 2021-12-13 | 45.33 | $48.72 | 266200 |
| 2021-12-10 | 45.08 | $49.18 | 348800 |
| 2021-12-09 | 44.81 | $50.23 | 542237 |
| 2021-12-08 | 44.49 | $50.66 | 535000 |
| 2021-12-07 | 44.15 | $50.04 | 595800 |
| 2021-12-06 | 43.84 | $48.99 | 942819 |
| 2021-12-03 | 43.56 | $47.00 | 1.1M |
| 2021-12-02 | 43.33 | $44.67 | 577901 |
| 2021-12-01 | 43.24 | $42.53 | 378900 |
| 2021-11-30 | 43.28 | $41.99 | 587200 |
| 2021-11-29 | 43.51 | $42.78 | 340408 |
| 2021-11-26 | 43.63 | $42.01 | 200316 |
| 2021-11-24 | 43.76 | $43.28 | 171500 |
| 2021-11-23 | 43.80 | $42.92 | 228602 |
| 2021-11-22 | 43.96 | $42.79 | 240527 |
| 2021-11-19 | 44.15 | $43.39 | 330900 |
| 2021-11-18 | 44.32 | $43.64 | 294925 |
| 2021-11-17 | 44.50 | $43.79 | 206200 |
| 2021-11-16 | 44.69 | $44.24 | 171237 |
| 2021-11-15 | 44.89 | $43.78 | 149429 |
| 2021-11-12 | 45.09 | $43.77 | 194500 |
| 2021-11-11 | 45.30 | $43.60 | 97528 |
| 2021-11-10 | 45.47 | $43.94 | 127000 |
| 2021-11-09 | 45.59 | $43.77 | 135400 |
| 2021-11-08 | 45.72 | $43.98 | 259316 |
| 2021-11-05 | 45.86 | $43.36 | 350400 |
| 2021-11-04 | 46.06 | $42.34 | 352424 |
| 2021-11-03 | 46.35 | $42.95 | 289400 |
| 2021-11-02 | 46.55 | $43.23 | 367000 |
| 2021-11-01 | 46.74 | $46.69 | 277000 |
| 2021-10-29 | 46.74 | $45.21 | 310000 |
| 2021-10-28 | 46.81 | $44.53 | 370103 |
| 2021-10-27 | 46.87 | $44.15 | 303800 |
| 2021-10-26 | 47.03 | $46.01 | 171000 |
| 2021-10-25 | 47.06 | $46.69 | 200130 |
| 2021-10-22 | 47.08 | $46.69 | 128500 |
| 2021-10-21 | 47.09 | $47.26 | 152300 |
| 2021-10-20 | 47.06 | $47.67 | 166323 |
| 2021-10-19 | 46.98 | $48.14 | 90100 |
| 2021-10-18 | 46.85 | $47.90 | 151945 |
| 2021-10-15 | 46.73 | $47.91 | 149901 |
| 2021-10-14 | 46.63 | $46.93 | 106836 |
| 2021-10-13 | 46.56 | $46.43 | 117943 |
| 2021-10-12 | 46.53 | $46.33 | 237100 |
| 2021-10-11 | 46.50 | $46.69 | 93637 |
| 2021-10-08 | 46.45 | $47.45 | 114300 |
| 2021-10-07 | 46.36 | $48.10 | 310300 |
| 2021-10-06 | 46.23 | $47.05 | 153400 |
| 2021-10-05 | 46.19 | $46.94 | 204449 |
| 2021-10-04 | 46.13 | $46.80 | 279200 |
| 2021-10-01 | 46.11 | $46.58 | 218900 |
| 2021-09-30 | 46.09 | $45.72 | 192900 |
| 2021-09-29 | 46.13 | $47.27 | 202800 |
| 2021-09-28 | 46.08 | $46.61 | 253300 |
| 2021-09-27 | 46.06 | $47.12 | 170000 |
| 2021-09-24 | 46.02 | $46.88 | 186600 |
| 2021-09-23 | 45.98 | $46.76 | 225014 |
| 2021-09-22 | 45.95 | $46.05 | 174637 |
| 2021-09-21 | 45.96 | $45.47 | 252105 |
| 2021-09-20 | 46.02 | $45.50 | 281501 |
| 2021-09-17 | 46.06 | $45.95 | 986700 |
| 2021-09-16 | 46.06 | $45.55 | 242443 |
| 2021-09-15 | 46.07 | $45.72 | 244600 |
| 2021-09-14 | 46.10 | $45.72 | 252748 |
| 2021-09-13 | 46.14 | $45.84 | 205200 |
| 2021-09-10 | 46.18 | $45.47 | 260000 |
| 2021-09-09 | 46.23 | $45.69 | 181943 |
| 2021-09-08 | 46.26 | $46.07 | 147836 |
| 2021-09-07 | 46.26 | $45.87 | 329424 |
| 2021-09-03 | 46.27 | $46.30 | 216100 |
| 2021-09-02 | 46.25 | $46.24 | 169707 |
| 2021-09-01 | 46.21 | $46.60 | 213200 |
| 2021-08-31 | 46.13 | $46.25 | 198000 |
| 2021-08-30 | 45.95 | $46.07 | 212900 |
| 2021-08-27 | 45.80 | $46.38 | 319000 |
| 2021-08-26 | 45.66 | $46.00 | 181245 |
| 2021-08-25 | 45.53 | $46.24 | 146239 |
| 2021-08-24 | 45.37 | $46.27 | 174209 |
| 2021-08-23 | 45.21 | $46.69 | 188200 |
| 2021-08-20 | 45.03 | $46.26 | 223440 |
| 2021-08-19 | 44.88 | $45.94 | 276800 |
| 2021-08-18 | 44.74 | $45.85 | 296200 |
| 2021-08-17 | 44.55 | $46.30 | 237900 |
| 2021-08-16 | 44.33 | $46.43 | 128438 |
| 2021-08-13 | 44.09 | $46.66 | 188037 |
| 2021-08-12 | 43.89 | $46.48 | 154100 |
| 2021-08-11 | 43.74 | $46.36 | 189100 |
| 2021-08-10 | 43.62 | $45.98 | 389249 |
| 2021-08-09 | 43.53 | $46.00 | 171624 |
| 2021-08-06 | 43.43 | $45.93 | 339100 |
| 2021-08-05 | 43.33 | $45.57 | 272916 |
| 2021-08-04 | 43.22 | $45.02 | 424624 |
| 2021-08-03 | 43.14 | $42.52 | 719529 |
| 2021-08-02 | 43.19 | $43.06 | 422200 |
| 2021-07-30 | 43.27 | $43.70 | 287100 |
| 2021-07-29 | 43.29 | $43.27 | 220844 |
| 2021-07-28 | 43.31 | $43.07 | 115000 |
| 2021-07-27 | 43.32 | $43.05 | 145711 |
| 2021-07-26 | 43.36 | $43.09 | 150025 |
| 2021-07-23 | 43.43 | $43.41 | 153940 |
| 2021-07-22 | 43.47 | $43.01 | 363149 |
| 2021-07-21 | 43.50 | $42.04 | 256300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.46
2026-07-17
Close Price
$30.27
Vol: 345946
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.14
Average
35.92
Maximum
48.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.46 | $30.27 | 345946 |
| 2026-07-16 | 28.27 | $30.79 | 376200 |
| 2026-07-15 | 28.01 | $30.19 | 500000 |
| 2026-07-14 | 27.78 | $29.07 | 339000 |
| 2026-07-13 | 27.64 | $29.61 | 485206 |
| 2026-07-10 | 27.43 | $29.25 | 294500 |
| 2026-07-09 | 27.24 | $28.87 | 610100 |
| 2026-07-08 | 27.07 | $27.89 | 430236 |
| 2026-07-07 | 26.98 | $28.60 | 481135 |
| 2026-07-06 | 26.81 | $28.80 | 464900 |
| 2026-07-02 | 26.60 | $29.63 | 425800 |
| 2026-07-01 | 26.28 | $29.05 | 434700 |
| 2026-06-30 | 25.99 | $27.78 | 501223 |
| 2026-06-29 | 25.80 | $27.59 | 783800 |
| 2026-06-26 | 25.62 | $27.37 | 1.4M |
| 2026-06-25 | 25.43 | $26.28 | 338800 |
| 2026-06-24 | 25.34 | $26.45 | 481440 |
| 2026-06-23 | 25.23 | $25.49 | 378624 |
| 2026-06-22 | 25.20 | $25.20 | 577379 |
| 2026-06-18 | 25.20 | $25.72 | 1.6M |
| 2026-06-17 | 25.14 | $26.81 | 1.1M |
| 2026-06-16 | 24.97 | $27.22 | 840337 |
| 2026-06-15 | 24.73 | $27.35 | 1.0M |
| 2026-06-12 | 24.45 | $26.28 | 925319 |
| 2026-06-11 | 24.26 | $25.40 | 951605 |
| 2026-06-10 | 24.14 | $23.94 | 765234 |
| 2026-06-09 | 24.16 | $23.28 | 661000 |
| 2026-06-08 | 24.26 | $22.60 | 725791 |
| 2026-06-05 | 24.43 | $22.34 | 505105 |
| 2026-06-04 | 24.65 | $22.74 | 1.2M |
| 2026-06-03 | 24.85 | $22.57 | 839810 |
| 2026-06-02 | 25.09 | $24.38 | 612500 |
| 2026-06-01 | 25.17 | $25.11 | 655353 |
| 2026-05-29 | 25.17 | $24.47 | 538100 |
| 2026-05-28 | 25.25 | $24.38 | 646700 |
| 2026-05-27 | 25.34 | $23.88 | 952506 |
| 2026-05-26 | 25.49 | $23.89 | 756300 |
| 2026-05-22 | 25.66 | $24.76 | 489200 |
| 2026-05-21 | 25.76 | $24.65 | 469200 |
| 2026-05-20 | 25.87 | $24.61 | 467325 |
| 2026-05-19 | 26.01 | $24.30 | 588200 |
| 2026-05-18 | 26.19 | $24.27 | 741714 |
| 2026-05-15 | 26.39 | $23.63 | 512526 |
| 2026-05-14 | 26.68 | $23.39 | 624324 |
| 2026-05-13 | 27.03 | $23.55 | 786800 |
| 2026-05-12 | 27.39 | $23.97 | 858100 |
| 2026-05-11 | 27.75 | $23.02 | 710600 |
| 2026-05-08 | 28.25 | $24.01 | 2.1M |
| 2026-05-07 | 28.70 | $23.36 | 2.2M |
| 2026-05-06 | 29.26 | $28.16 | 321873 |
| 2026-05-05 | 29.37 | $28.38 | 333428 |
| 2026-05-04 | 29.48 | $29.43 | 375100 |
| 2026-05-01 | 29.48 | $29.20 | 215100 |
| 2026-04-30 | 29.51 | $29.53 | 329422 |
| 2026-04-29 | 29.51 | $29.77 | 274000 |
| 2026-04-28 | 29.48 | $30.01 | 201900 |
| 2026-04-27 | 29.43 | $29.94 | 264600 |
| 2026-04-24 | 29.37 | $29.51 | 189300 |
| 2026-04-23 | 29.36 | $29.38 | 241639 |
| 2026-04-22 | 29.36 | $30.45 | 221735 |
| 2026-04-21 | 29.24 | $30.70 | 272210 |
| 2026-04-20 | 29.09 | $30.98 | 218521 |
| 2026-04-17 | 28.89 | $30.68 | 346500 |
| 2026-04-16 | 28.70 | $30.42 | 249400 |
| 2026-04-15 | 28.52 | $30.27 | 397527 |
| 2026-04-14 | 28.33 | $29.22 | 257506 |
| 2026-04-13 | 28.24 | $28.97 | 311919 |
| 2026-04-10 | 28.16 | $27.87 | 228439 |
| 2026-04-09 | 28.19 | $28.46 | 274100 |
| 2026-04-08 | 28.17 | $28.48 | 488600 |
| 2026-04-07 | 28.13 | $27.92 | 277700 |
| 2026-04-06 | 28.16 | $28.14 | 317900 |
| 2026-04-02 | 28.16 | $28.07 | 270800 |
| 2026-04-01 | 28.17 | $27.81 | 253403 |
| 2026-03-31 | 28.20 | $28.22 | 605203 |
| 2026-03-30 | 28.20 | $27.92 | 375244 |
| 2026-03-27 | 28.23 | $27.28 | 397407 |
| 2026-03-26 | 28.33 | $28.30 | 262800 |
| 2026-03-25 | 28.34 | $27.88 | 324944 |
| 2026-03-24 | 28.38 | $28.22 | 292400 |
| 2026-03-23 | 28.40 | $28.89 | 644300 |
| 2026-03-20 | 28.35 | $27.86 | 1.0M |
| 2026-03-19 | 28.40 | $28.31 | 296000 |
| 2026-03-18 | 28.41 | $28.66 | 461901 |
| 2026-03-17 | 28.38 | $29.64 | 425003 |
| 2026-03-16 | 28.25 | $29.48 | 633800 |
| 2026-03-13 | 28.12 | $29.34 | 644500 |
| 2026-03-12 | 27.99 | $29.03 | 762828 |
| 2026-03-11 | 27.89 | $28.55 | 468307 |
| 2026-03-10 | 27.82 | $27.85 | 330448 |
| 2026-03-09 | 27.81 | $28.38 | 423603 |
| 2026-03-06 | 27.75 | $28.54 | 472228 |
| 2026-03-05 | 27.67 | $28.70 | 837438 |
| 2026-03-04 | 27.56 | $29.36 | 604824 |
| 2026-03-03 | 27.37 | $28.83 | 500237 |
| 2026-03-02 | 27.22 | $28.35 | 711500 |
| 2026-02-27 | 27.10 | $28.31 | 1.1M |
| 2026-02-26 | 26.97 | $25.77 | 840738 |
| 2026-02-25 | 27.10 | $25.30 | 984100 |
| 2026-02-24 | 27.29 | $25.19 | 521800 |
| 2026-02-23 | 27.51 | $25.78 | 560900 |
| 2026-02-20 | 27.69 | $27.54 | 552019 |
| 2026-02-19 | 27.71 | $27.10 | 299843 |
| 2026-02-18 | 27.77 | $26.96 | 233824 |
| 2026-02-17 | 27.85 | $26.50 | 381000 |
| 2026-02-13 | 28.00 | $26.36 | 525727 |
| 2026-02-12 | 28.17 | $26.26 | 541700 |
| 2026-02-11 | 28.37 | $26.24 | 467100 |
| 2026-02-10 | 28.59 | $26.86 | 287000 |
| 2026-02-09 | 28.78 | $26.95 | 647318 |
| 2026-02-06 | 28.97 | $27.02 | 610300 |
| 2026-02-05 | 29.18 | $27.37 | 547758 |
| 2026-02-04 | 29.37 | $28.15 | 769641 |
| 2026-02-03 | 29.49 | $28.49 | 417400 |
| 2026-02-02 | 29.60 | $30.21 | 608106 |
| 2026-01-30 | 29.53 | $30.01 | 1.0M |
| 2026-01-29 | 29.48 | $29.25 | 365900 |
| 2026-01-28 | 29.51 | $28.73 | 290818 |
| 2026-01-27 | 29.59 | $29.16 | 275900 |
| 2026-01-26 | 29.64 | $29.56 | 255600 |
| 2026-01-23 | 29.64 | $29.79 | 194800 |
| 2026-01-22 | 29.63 | $30.12 | 390520 |
| 2026-01-21 | 29.58 | $29.42 | 525100 |
| 2026-01-20 | 29.59 | $29.05 | 447340 |
| 2026-01-16 | 29.65 | $29.58 | 393516 |
| 2026-01-15 | 29.66 | $30.12 | 438841 |
| 2026-01-14 | 29.61 | $29.86 | 266208 |
| 2026-01-13 | 29.58 | $29.42 | 242000 |
| 2026-01-12 | 29.60 | $30.38 | 282300 |
| 2026-01-09 | 29.52 | $30.17 | 237400 |
| 2026-01-08 | 29.45 | $30.29 | 285648 |
| 2026-01-07 | 29.36 | $29.53 | 219400 |
| 2026-01-06 | 29.34 | $29.85 | 315428 |
| 2026-01-05 | 29.29 | $29.71 | 780832 |
| 2026-01-02 | 29.25 | $28.68 | 360900 |
| 2025-12-31 | 29.30 | $29.09 | 255403 |
| 2025-12-30 | 29.33 | $29.11 | 248800 |
| 2025-12-29 | 29.35 | $29.49 | 316037 |
| 2025-12-26 | 29.34 | $29.56 | 302200 |
| 2025-12-24 | 29.31 | $29.37 | 120900 |
| 2025-12-23 | 29.31 | $29.37 | 247100 |
| 2025-12-22 | 29.30 | $29.37 | 404513 |
| 2025-12-19 | 29.29 | $29.04 | 1.1M |
| 2025-12-18 | 29.32 | $29.19 | 429300 |
| 2025-12-17 | 29.33 | $29.44 | 389270 |
| 2025-12-16 | 29.32 | $29.24 | 425300 |
| 2025-12-15 | 29.33 | $29.85 | 425300 |
| 2025-12-12 | 29.27 | $29.73 | 418900 |
| 2025-12-11 | 29.23 | $29.76 | 518434 |
| 2025-12-10 | 29.17 | $28.67 | 868200 |
| 2025-12-09 | 29.22 | $28.12 | 408802 |
| 2025-12-08 | 29.34 | $29.14 | 633400 |
| 2025-12-05 | 29.36 | $29.59 | 877008 |
| 2025-12-04 | 29.33 | $30.55 | 579429 |
| 2025-12-03 | 29.21 | $30.05 | 567800 |
| 2025-12-02 | 29.12 | $29.28 | 533400 |
| 2025-12-01 | 29.10 | $28.79 | 377100 |
| 2025-11-28 | 29.13 | $28.90 | 241200 |
| 2025-11-26 | 29.16 | $29.18 | 1.3M |
| 2025-11-25 | 29.16 | $29.80 | 610700 |
| 2025-11-24 | 29.09 | $28.95 | 663900 |
| 2025-11-21 | 29.10 | $29.25 | 780200 |
| 2025-11-20 | 29.09 | $28.95 | 505100 |
| 2025-11-19 | 29.10 | $28.86 | 558918 |
| 2025-11-18 | 29.13 | $28.58 | 528946 |
| 2025-11-17 | 29.19 | $28.31 | 505100 |
| 2025-11-14 | 29.28 | $29.05 | 501400 |
| 2025-11-13 | 29.30 | $29.43 | 571500 |
| 2025-11-12 | 29.29 | $29.18 | 632606 |
| 2025-11-11 | 29.30 | $28.66 | 609300 |
| 2025-11-10 | 29.37 | $27.04 | 549800 |
| 2025-11-07 | 29.61 | $27.30 | 914745 |
| 2025-11-06 | 29.85 | $28.09 | 678904 |
| 2025-11-05 | 30.04 | $28.53 | 448100 |
| 2025-11-04 | 30.20 | $28.09 | 416308 |
| 2025-11-03 | 30.42 | $28.33 | 535700 |
| 2025-10-31 | 30.64 | $28.47 | 795625 |
| 2025-10-30 | 30.87 | $28.23 | 590500 |
| 2025-10-29 | 31.15 | $29.33 | 535726 |
| 2025-10-28 | 31.34 | $30.57 | 268526 |
| 2025-10-27 | 31.42 | $30.56 | 280728 |
| 2025-10-24 | 31.51 | $31.03 | 248017 |
| 2025-10-23 | 31.56 | $31.05 | 441943 |
| 2025-10-22 | 31.61 | $30.86 | 318926 |
| 2025-10-21 | 31.69 | $30.54 | 279800 |
| 2025-10-20 | 31.81 | $30.65 | 409579 |
| 2025-10-17 | 31.94 | $29.87 | 333513 |
| 2025-10-16 | 32.15 | $29.61 | 284000 |
| 2025-10-15 | 32.42 | $30.53 | 444193 |
| 2025-10-14 | 32.62 | $31.09 | 704918 |
| 2025-10-13 | 32.78 | $30.36 | 287034 |
| 2025-10-10 | 33.04 | $30.89 | 520131 |
| 2025-10-09 | 33.26 | $31.84 | 454500 |
| 2025-10-08 | 33.41 | $32.25 | 319600 |
| 2025-10-07 | 33.54 | $32.09 | 434032 |
| 2025-10-06 | 33.69 | $32.14 | 426200 |
| 2025-10-03 | 33.85 | $32.56 | 394809 |
| 2025-10-02 | 33.99 | $32.96 | 351701 |
| 2025-10-01 | 34.09 | $33.62 | 261400 |
| 2025-09-30 | 34.14 | $33.78 | 274647 |
| 2025-09-29 | 34.18 | $34.43 | 276700 |
| 2025-09-26 | 34.16 | $34.11 | 193016 |
| 2025-09-25 | 34.16 | $33.77 | 254100 |
| 2025-09-24 | 34.20 | $33.84 | 450800 |
| 2025-09-23 | 34.24 | $33.51 | 281900 |
| 2025-09-22 | 34.32 | $33.85 | 250926 |
| 2025-09-19 | 34.37 | $33.67 | 910800 |
| 2025-09-18 | 34.44 | $33.83 | 254500 |
| 2025-09-17 | 34.51 | $33.73 | 277300 |
| 2025-09-16 | 34.59 | $33.46 | 282621 |
| 2025-09-15 | 34.71 | $33.11 | 255614 |
| 2025-09-12 | 34.87 | $33.44 | 248600 |
| 2025-09-11 | 35.03 | $34.21 | 292400 |
| 2025-09-10 | 35.11 | $33.48 | 358700 |
| 2025-09-09 | 35.28 | $34.13 | 277921 |
| 2025-09-08 | 35.40 | $34.34 | 346297 |
| 2025-09-05 | 35.52 | $34.47 | 263600 |
| 2025-09-04 | 35.63 | $34.60 | 366416 |
| 2025-09-03 | 35.73 | $34.35 | 384229 |
| 2025-09-02 | 35.88 | $34.88 | 251342 |
| 2025-08-29 | 35.99 | $35.68 | 452700 |
| 2025-08-28 | 36.02 | $36.13 | 185200 |
| 2025-08-27 | 36.01 | $36.45 | 255800 |
| 2025-08-26 | 35.96 | $36.17 | 183400 |
| 2025-08-25 | 35.94 | $36.29 | 273625 |
| 2025-08-22 | 35.90 | $36.75 | 428200 |
| 2025-08-21 | 35.81 | $35.80 | 160500 |
| 2025-08-20 | 35.81 | $36.16 | 251000 |
| 2025-08-19 | 35.78 | $37.10 | 315139 |
| 2025-08-18 | 35.64 | $37.03 | 288700 |
| 2025-08-15 | 35.49 | $36.75 | 414300 |
| 2025-08-14 | 35.36 | $37.00 | 298200 |
| 2025-08-13 | 35.18 | $37.66 | 255900 |
| 2025-08-12 | 34.92 | $36.48 | 265500 |
| 2025-08-11 | 34.76 | $35.56 | 347248 |
| 2025-08-08 | 34.68 | $35.70 | 232700 |
| 2025-08-07 | 34.57 | $35.49 | 285126 |
| 2025-08-06 | 34.47 | $35.05 | 271322 |
| 2025-08-05 | 34.41 | $34.59 | 361827 |
| 2025-08-04 | 34.39 | $34.84 | 283302 |
| 2025-08-01 | 34.34 | $34.75 | 526000 |
| 2025-07-31 | 34.30 | $36.15 | 1.2M |
| 2025-07-30 | 34.11 | $32.77 | 408700 |
| 2025-07-29 | 34.25 | $33.44 | 414716 |
| 2025-07-28 | 34.33 | $33.13 | 335500 |
| 2025-07-25 | 34.46 | $33.33 | 223600 |
| 2025-07-24 | 34.58 | $33.11 | 213300 |
| 2025-07-23 | 34.73 | $33.55 | 250700 |
| 2025-07-22 | 34.85 | $33.62 | 352412 |
| 2025-07-21 | 34.98 | $33.43 | 272000 |
| 2025-07-18 | 35.15 | $33.28 | 460100 |
| 2025-07-17 | 35.34 | $33.71 | 580100 |
| 2025-07-16 | 35.52 | $33.65 | 352400 |
| 2025-07-15 | 35.71 | $33.13 | 414712 |
| 2025-07-14 | 35.98 | $34.13 | 338300 |
| 2025-07-11 | 36.18 | $33.85 | 360230 |
| 2025-07-10 | 36.42 | $35.22 | 294200 |
| 2025-07-09 | 36.55 | $36.15 | 233200 |
| 2025-07-08 | 36.59 | $36.66 | 379026 |
| 2025-07-07 | 36.59 | $37.05 | 281419 |
| 2025-07-03 | 36.54 | $37.51 | 195507 |
| 2025-07-02 | 36.44 | $37.30 | 486120 |
| 2025-07-01 | 36.34 | $36.85 | 388500 |
| 2025-06-30 | 36.29 | $36.05 | 254518 |
| 2025-06-27 | 36.32 | $35.90 | 412233 |
| 2025-06-26 | 36.36 | $36.17 | 171344 |
| 2025-06-25 | 36.38 | $36.30 | 233728 |
| 2025-06-24 | 36.39 | $36.63 | 288615 |
| 2025-06-23 | 36.36 | $36.11 | 253440 |
| 2025-06-20 | 36.39 | $35.68 | 670802 |
| 2025-06-18 | 36.47 | $35.98 | 381000 |
| 2025-06-17 | 36.52 | $36.22 | 331215 |
| 2025-06-16 | 36.55 | $36.28 | 264742 |
| 2025-06-13 | 36.58 | $35.89 | 209200 |
| 2025-06-12 | 36.65 | $37.15 | 200300 |
| 2025-06-11 | 36.59 | $37.64 | 244400 |
| 2025-06-10 | 36.48 | $37.53 | 235000 |
| 2025-06-09 | 36.37 | $37.02 | 251235 |
| 2025-06-06 | 36.31 | $36.83 | 244600 |
| 2025-06-05 | 36.25 | $36.32 | 280233 |
| 2025-06-04 | 36.24 | $36.05 | 250400 |
| 2025-06-03 | 36.27 | $36.41 | 173700 |
| 2025-06-02 | 36.25 | $35.96 | 223741 |
| 2025-05-30 | 36.28 | $36.23 | 326001 |
| 2025-05-29 | 36.29 | $36.37 | 171600 |
| 2025-05-28 | 36.28 | $36.33 | 208600 |
| 2025-05-27 | 36.27 | $36.86 | 228600 |
| 2025-05-23 | 36.21 | $36.34 | 300330 |
| 2025-05-22 | 36.20 | $37.07 | 231600 |
| 2025-05-21 | 36.10 | $37.76 | 403440 |
| 2025-05-20 | 35.93 | $38.37 | 362503 |
| 2025-05-19 | 35.67 | $38.21 | 262847 |
| 2025-05-16 | 35.41 | $37.76 | 425400 |
| 2025-05-15 | 35.16 | $37.27 | 395430 |
| 2025-05-14 | 34.93 | $36.66 | 566200 |
| 2025-05-13 | 34.75 | $36.51 | 274200 |
| 2025-05-12 | 34.57 | $36.57 | 490300 |
| 2025-05-09 | 34.36 | $35.73 | 523400 |
| 2025-05-08 | 34.21 | $35.49 | 507200 |
| 2025-05-07 | 34.08 | $34.61 | 237501 |
| 2025-05-06 | 34.02 | $34.49 | 246300 |
| 2025-05-05 | 33.97 | $34.48 | 242100 |
| 2025-05-02 | 33.92 | $34.60 | 194014 |
| 2025-05-01 | 33.85 | $34.00 | 268615 |
| 2025-04-30 | 33.83 | $33.94 | 300200 |
| 2025-04-29 | 33.82 | $34.14 | 293000 |
| 2025-04-28 | 33.79 | $33.32 | 277813 |
| 2025-04-25 | 33.84 | $33.02 | 168400 |
| 2025-04-24 | 33.92 | $33.23 | 240200 |
| 2025-04-23 | 34.00 | $32.88 | 312900 |
| 2025-04-22 | 34.11 | $32.84 | 302215 |
| 2025-04-21 | 34.25 | $32.03 | 433200 |
| 2025-04-17 | 34.48 | $32.83 | 309100 |
| 2025-04-16 | 34.66 | $33.07 | 206129 |
| 2025-04-15 | 34.82 | $33.64 | 180000 |
| 2025-04-14 | 34.95 | $33.51 | 254511 |
| 2025-04-11 | 35.10 | $33.26 | 184900 |
| 2025-04-10 | 35.29 | $33.15 | 307754 |
| 2025-04-09 | 35.52 | $34.62 | 373516 |
| 2025-04-08 | 35.61 | $31.89 | 298500 |
| 2025-04-07 | 36.00 | $32.80 | 363700 |
| 2025-04-04 | 36.34 | $33.88 | 421802 |
| 2025-04-03 | 36.60 | $35.32 | 293900 |
| 2025-04-02 | 36.73 | $37.40 | 226200 |
| 2025-04-01 | 36.66 | $37.02 | 241346 |
| 2025-03-31 | 36.63 | $36.77 | 386200 |
| 2025-03-28 | 36.61 | $36.65 | 169700 |
| 2025-03-27 | 36.61 | $37.35 | 191600 |
| 2025-03-26 | 36.53 | $37.50 | 159144 |
| 2025-03-25 | 36.43 | $37.35 | 192800 |
| 2025-03-24 | 36.33 | $37.52 | 270541 |
| 2025-03-21 | 36.20 | $37.24 | 1.1M |
| 2025-03-20 | 36.09 | $37.13 | 211900 |
| 2025-03-19 | 35.98 | $37.31 | 253400 |
| 2025-03-18 | 35.84 | $36.88 | 295721 |
| 2025-03-17 | 35.74 | $36.90 | 225433 |
| 2025-03-14 | 35.61 | $36.33 | 203900 |
| 2025-03-13 | 35.54 | $35.59 | 220735 |
| 2025-03-12 | 35.53 | $35.57 | 258400 |
| 2025-03-11 | 35.53 | $36.02 | 233200 |
| 2025-03-10 | 35.48 | $36.90 | 330500 |
| 2025-03-07 | 35.33 | $37.25 | 368400 |
| 2025-03-06 | 35.12 | $37.45 | 366600 |
| 2025-03-05 | 34.88 | $37.86 | 275900 |
| 2025-03-04 | 34.56 | $37.22 | 512900 |
| 2025-03-03 | 34.28 | $37.92 | 381800 |
| 2025-02-28 | 33.90 | $37.34 | 492300 |
| 2025-02-27 | 33.54 | $37.55 | 1.4M |
| 2025-02-26 | 33.12 | $32.34 | 396100 |
| 2025-02-25 | 33.20 | $32.66 | 322926 |
| 2025-02-24 | 33.26 | $33.00 | 469510 |
| 2025-02-21 | 33.28 | $33.19 | 600203 |
| 2025-02-20 | 33.29 | $33.39 | 465100 |
| 2025-02-19 | 33.28 | $33.99 | 561113 |
| 2025-02-18 | 33.21 | $34.45 | 264400 |
| 2025-02-14 | 33.08 | $33.91 | 326600 |
| 2025-02-13 | 32.99 | $33.70 | 215000 |
| 2025-02-12 | 32.92 | $33.02 | 256000 |
| 2025-02-11 | 32.90 | $33.23 | 241700 |
| 2025-02-10 | 32.87 | $33.39 | 259612 |
| 2025-02-07 | 32.81 | $32.92 | 222232 |
| 2025-02-06 | 32.80 | $32.70 | 245633 |
| 2025-02-05 | 32.81 | $32.78 | 154600 |
| 2025-02-04 | 32.82 | $32.73 | 231200 |
| 2025-02-03 | 32.83 | $32.20 | 180200 |
| 2025-01-31 | 32.89 | $32.47 | 312900 |
| 2025-01-30 | 32.94 | $32.44 | 206312 |
| 2025-01-29 | 32.99 | $32.18 | 220600 |
| 2025-01-28 | 33.08 | $32.51 | 194124 |
| 2025-01-27 | 33.14 | $32.82 | 235100 |
| 2025-01-24 | 33.17 | $32.39 | 186200 |
| 2025-01-23 | 33.25 | $32.29 | 288200 |
| 2025-01-22 | 33.35 | $32.22 | 274025 |
| 2025-01-21 | 33.47 | $32.50 | 285749 |
| 2025-01-17 | 33.57 | $32.61 | 263810 |
| 2025-01-16 | 33.68 | $32.76 | 264928 |
| 2025-01-15 | 33.77 | $32.82 | 198100 |
| 2025-01-14 | 33.87 | $32.47 | 300188 |
| 2025-01-13 | 34.02 | $32.10 | 335708 |
| 2025-01-10 | 34.22 | $31.79 | 386408 |
| 2025-01-08 | 34.48 | $33.61 | 250900 |
| 2025-01-07 | 34.57 | $34.06 | 462400 |
| 2025-01-06 | 34.62 | $34.10 | 316900 |
| 2025-01-03 | 34.68 | $34.62 | 186000 |
| 2025-01-02 | 34.68 | $34.49 | 213032 |
| 2024-12-31 | 34.70 | $34.53 | 180140 |
| 2024-12-30 | 34.72 | $34.32 | 213100 |
| 2024-12-27 | 34.76 | $34.76 | 302920 |
| 2024-12-26 | 34.76 | $35.05 | 215448 |
| 2024-12-24 | 34.73 | $34.51 | 156146 |
| 2024-12-23 | 34.76 | $33.58 | 253049 |
| 2024-12-20 | 34.88 | $33.61 | 1.4M |
| 2024-12-19 | 35.01 | $33.60 | 325700 |
| 2024-12-18 | 35.16 | $33.67 | 381714 |
| 2024-12-17 | 35.32 | $34.85 | 245600 |
| 2024-12-16 | 35.37 | $35.20 | 305700 |
| 2024-12-13 | 35.39 | $35.14 | 159000 |
| 2024-12-12 | 35.41 | $35.44 | 235143 |
| 2024-12-11 | 35.41 | $35.96 | 182206 |
| 2024-12-10 | 35.35 | $35.67 | 246626 |
| 2024-12-09 | 35.32 | $35.66 | 289900 |
| 2024-12-06 | 35.28 | $35.43 | 217637 |
| 2024-12-05 | 35.27 | $35.08 | 174200 |
| 2024-12-04 | 35.29 | $35.75 | 177130 |
| 2024-12-03 | 35.24 | $35.48 | 249526 |
| 2024-12-02 | 35.21 | $35.98 | 341900 |
| 2024-11-29 | 35.13 | $36.00 | 143300 |
| 2024-11-27 | 35.04 | $35.85 | 248600 |
| 2024-11-26 | 34.96 | $35.73 | 245643 |
| 2024-11-25 | 34.88 | $36.80 | 519000 |
| 2024-11-22 | 34.67 | $36.31 | 266308 |
| 2024-11-21 | 34.50 | $36.06 | 279121 |
| 2024-11-20 | 34.34 | $34.84 | 312124 |
| 2024-11-19 | 34.28 | $35.66 | 518800 |
| 2024-11-18 | 34.14 | $34.88 | 405767 |
| 2024-11-15 | 34.06 | $34.64 | 301113 |
| 2024-11-14 | 34.00 | $34.45 | 248543 |
| 2024-11-13 | 33.95 | $35.07 | 364430 |
| 2024-11-12 | 33.84 | $35.76 | 321500 |
| 2024-11-11 | 33.63 | $35.87 | 285700 |
| 2024-11-08 | 33.40 | $35.33 | 375500 |
| 2024-11-07 | 33.20 | $35.20 | 468048 |
| 2024-11-06 | 32.98 | $34.16 | 673328 |
| 2024-11-05 | 32.86 | $32.42 | 306000 |
| 2024-11-04 | 32.91 | $33.02 | 324300 |
| 2024-11-01 | 32.89 | $32.68 | 339300 |
| 2024-10-31 | 32.92 | $32.76 | 534900 |
| 2024-10-30 | 32.93 | $32.24 | 407013 |
| 2024-10-29 | 33.01 | $32.22 | 416640 |
| 2024-10-28 | 33.09 | $32.82 | 251300 |
| 2024-10-25 | 33.12 | $32.66 | 255000 |
| 2024-10-24 | 33.17 | $32.40 | 287100 |
| 2024-10-23 | 33.25 | $32.78 | 198449 |
| 2024-10-22 | 33.30 | $32.64 | 384900 |
| 2024-10-21 | 33.36 | $33.02 | 639913 |
| 2024-10-18 | 33.40 | $33.28 | 252100 |
| 2024-10-17 | 33.41 | $33.45 | 283400 |
| 2024-10-16 | 33.41 | $33.47 | 253814 |
| 2024-10-15 | 33.40 | $33.36 | 349700 |
| 2024-10-14 | 33.41 | $33.34 | 294033 |
| 2024-10-11 | 33.42 | $33.16 | 330300 |
| 2024-10-10 | 33.44 | $32.96 | 332305 |
| 2024-10-09 | 33.49 | $33.05 | 445415 |
| 2024-10-08 | 33.54 | $33.37 | 437700 |
| 2024-10-07 | 33.56 | $33.55 | 371400 |
| 2024-10-04 | 33.56 | $34.22 | 413900 |
| 2024-10-03 | 33.49 | $33.57 | 466532 |
| 2024-10-02 | 33.48 | $33.82 | 292204 |
| 2024-10-01 | 33.44 | $33.79 | 323015 |
| 2024-09-30 | 33.41 | $33.89 | 502231 |
| 2024-09-27 | 33.36 | $33.90 | 313000 |
| 2024-09-26 | 33.30 | $33.21 | 305600 |
| 2024-09-25 | 33.31 | $32.71 | 401828 |
| 2024-09-24 | 33.37 | $33.68 | 381440 |
| 2024-09-23 | 33.34 | $33.56 | 374600 |
| 2024-09-20 | 33.32 | $33.02 | 1.5M |
| 2024-09-19 | 33.35 | $33.92 | 402738 |
| 2024-09-18 | 33.29 | $33.98 | 284600 |
| 2024-09-17 | 33.22 | $33.78 | 308000 |
| 2024-09-16 | 33.16 | $33.91 | 366027 |
| 2024-09-13 | 33.08 | $33.38 | 275800 |
| 2024-09-12 | 33.05 | $33.14 | 559813 |
| 2024-09-11 | 33.04 | $32.83 | 554400 |
| 2024-09-10 | 33.06 | $32.94 | 493900 |
| 2024-09-09 | 33.07 | $32.16 | 468214 |
| 2024-09-06 | 33.17 | $31.65 | 547706 |
| 2024-09-05 | 33.33 | $31.95 | 588812 |
| 2024-09-04 | 33.47 | $33.73 | 246200 |
| 2024-09-03 | 33.44 | $33.62 | 309400 |
| 2024-08-30 | 33.43 | $34.25 | 405927 |
| 2024-08-29 | 33.34 | $34.15 | 299600 |
| 2024-08-28 | 33.25 | $33.41 | 382500 |
| 2024-08-27 | 33.24 | $33.51 | 144200 |
| 2024-08-26 | 33.21 | $33.58 | 275833 |
| 2024-08-23 | 33.17 | $33.37 | 279090 |
| 2024-08-22 | 33.15 | $32.74 | 217200 |
| 2024-08-21 | 33.19 | $32.73 | 200701 |
| 2024-08-20 | 33.24 | $32.74 | 196900 |
| 2024-08-19 | 33.29 | $33.34 | 195700 |
| 2024-08-16 | 33.29 | $33.14 | 234608 |
| 2024-08-15 | 33.30 | $33.23 | 344400 |
| 2024-08-14 | 33.31 | $32.44 | 236300 |
| 2024-08-13 | 33.40 | $32.95 | 290500 |
| 2024-08-12 | 33.45 | $32.36 | 262200 |
| 2024-08-09 | 33.56 | $32.82 | 289528 |
| 2024-08-08 | 33.64 | $32.86 | 302641 |
| 2024-08-07 | 33.72 | $32.22 | 490800 |
| 2024-08-06 | 33.88 | $32.28 | 783400 |
| 2024-08-05 | 34.05 | $33.20 | 469300 |
| 2024-08-02 | 34.14 | $34.53 | 525901 |
| 2024-08-01 | 34.10 | $35.08 | 831433 |
| 2024-07-31 | 33.99 | $34.47 | 466736 |
| 2024-07-30 | 33.94 | $34.40 | 607408 |
| 2024-07-29 | 33.89 | $34.34 | 598000 |
| 2024-07-26 | 33.85 | $34.91 | 317736 |
| 2024-07-25 | 33.73 | $34.09 | 415409 |
| 2024-07-24 | 33.70 | $34.11 | 315500 |
| 2024-07-23 | 33.65 | $34.80 | 481700 |
| 2024-07-22 | 33.53 | $34.90 | 515900 |
| 2024-07-19 | 33.39 | $34.57 | 499600 |
| 2024-07-18 | 33.26 | $34.36 | 617100 |
| 2024-07-17 | 33.15 | $34.73 | 615123 |
| 2024-07-16 | 32.98 | $34.21 | 426141 |
| 2024-07-15 | 32.85 | $33.03 | 511900 |
| 2024-07-12 | 32.83 | $32.79 | 443447 |
| 2024-07-11 | 32.84 | $32.28 | 668033 |
| 2024-07-10 | 32.90 | $31.20 | 1.2M |
| 2024-07-09 | 33.08 | $29.61 | 2.7M |
| 2024-07-08 | 33.44 | $32.72 | 379630 |
| 2024-07-05 | 33.52 | $32.87 | 487531 |
| 2024-07-03 | 33.59 | $32.75 | 319300 |
| 2024-07-02 | 33.67 | $33.06 | 386400 |
| 2024-07-01 | 33.74 | $32.89 | 403100 |
| 2024-06-28 | 33.83 | $33.25 | 837134 |
| 2024-06-27 | 33.89 | $33.22 | 473200 |
| 2024-06-26 | 33.96 | $33.73 | 388110 |
| 2024-06-25 | 33.98 | $33.70 | 339500 |
| 2024-06-24 | 34.01 | $33.90 | 405000 |
| 2024-06-21 | 34.02 | $33.50 | 1.2M |
| 2024-06-20 | 34.08 | $33.44 | 423800 |
| 2024-06-18 | 34.15 | $33.00 | 637300 |
| 2024-06-17 | 34.27 | $33.18 | 365837 |
| 2024-06-14 | 34.38 | $33.02 | 413400 |
| 2024-06-13 | 34.52 | $33.07 | 336616 |
| 2024-06-12 | 34.68 | $33.60 | 508900 |
| 2024-06-11 | 34.79 | $32.81 | 651707 |
| 2024-06-10 | 35.00 | $33.40 | 1.9M |
| 2024-06-07 | 35.17 | $32.81 | 460902 |
| 2024-06-06 | 35.41 | $33.30 | 752803 |
| 2024-06-05 | 35.64 | $33.50 | 383534 |
| 2024-06-04 | 35.86 | $33.90 | 428900 |
| 2024-06-03 | 36.07 | $34.22 | 443534 |
| 2024-05-31 | 36.26 | $34.97 | 430847 |
| 2024-05-30 | 36.40 | $34.84 | 296400 |
| 2024-05-29 | 36.56 | $35.07 | 313800 |
| 2024-05-28 | 36.72 | $35.51 | 507800 |
| 2024-05-24 | 36.85 | $35.28 | 486400 |
| 2024-05-23 | 37.01 | $35.05 | 425100 |
| 2024-05-22 | 37.22 | $35.70 | 349100 |
| 2024-05-21 | 37.38 | $36.66 | 453130 |
| 2024-05-20 | 37.45 | $36.94 | 311915 |
| 2024-05-17 | 37.51 | $37.42 | 297125 |
| 2024-05-16 | 37.52 | $37.17 | 319200 |
| 2024-05-15 | 37.55 | $37.74 | 307500 |
| 2024-05-14 | 37.54 | $37.66 | 196200 |
| 2024-05-13 | 37.52 | $37.25 | 312700 |
| 2024-05-10 | 37.55 | $37.28 | 265600 |
| 2024-05-09 | 37.58 | $37.45 | 341400 |
| 2024-05-08 | 37.59 | $37.38 | 202000 |
| 2024-05-07 | 37.62 | $37.16 | 232400 |
| 2024-05-06 | 37.66 | $37.27 | 257500 |
| 2024-05-03 | 37.70 | $36.35 | 417100 |
| 2024-05-02 | 37.85 | $35.74 | 661200 |
| 2024-05-01 | 38.07 | $37.62 | 297532 |
| 2024-04-30 | 38.12 | $37.53 | 376711 |
| 2024-04-29 | 38.18 | $38.35 | 240516 |
| 2024-04-26 | 38.16 | $38.43 | 209414 |
| 2024-04-25 | 38.13 | $38.27 | 446224 |
| 2024-04-24 | 38.12 | $38.83 | 186942 |
| 2024-04-23 | 38.04 | $38.64 | 203124 |
| 2024-04-22 | 37.98 | $38.14 | 194418 |
| 2024-04-19 | 37.96 | $37.79 | 354609 |
| 2024-04-18 | 37.98 | $37.19 | 282000 |
| 2024-04-17 | 38.06 | $37.09 | 297010 |
| 2024-04-16 | 38.16 | $36.92 | 275700 |
| 2024-04-15 | 38.30 | $37.58 | 391611 |
| 2024-04-12 | 38.37 | $37.37 | 282759 |
| 2024-04-11 | 38.48 | $37.96 | 655200 |
| 2024-04-10 | 38.53 | $37.46 | 485512 |
| 2024-04-09 | 38.64 | $39.39 | 411546 |
| 2024-04-08 | 38.56 | $39.12 | 399504 |
| 2024-04-05 | 38.51 | $38.62 | 411722 |
| 2024-04-04 | 38.49 | $38.43 | 428902 |
| 2024-04-03 | 38.50 | $38.48 | 298203 |
| 2024-04-02 | 38.50 | $38.40 | 432817 |
| 2024-04-01 | 38.51 | $38.83 | 338400 |
| 2024-03-28 | 38.48 | $39.90 | 566239 |
| 2024-03-27 | 38.33 | $39.62 | 319133 |
| 2024-03-26 | 38.19 | $38.38 | 282037 |
| 2024-03-25 | 38.17 | $38.07 | 271525 |
| 2024-03-22 | 38.19 | $37.66 | 272200 |
| 2024-03-21 | 38.24 | $38.18 | 314100 |
| 2024-03-20 | 38.25 | $37.91 | 268700 |
| 2024-03-19 | 38.28 | $37.49 | 327000 |
| 2024-03-18 | 38.37 | $37.55 | 302500 |
| 2024-03-15 | 38.45 | $37.62 | 924300 |
| 2024-03-14 | 38.54 | $37.45 | 362900 |
| 2024-03-13 | 38.65 | $37.85 | 521941 |
| 2024-03-12 | 38.74 | $37.95 | 372303 |
| 2024-03-11 | 38.82 | $37.37 | 379000 |
| 2024-03-08 | 38.98 | $37.62 | 449029 |
| 2024-03-07 | 39.12 | $36.81 | 570400 |
| 2024-03-06 | 39.36 | $37.67 | 420327 |
| 2024-03-05 | 39.54 | $36.92 | 370619 |
| 2024-03-04 | 39.81 | $37.11 | 537001 |
| 2024-03-01 | 40.10 | $36.85 | 473343 |
| 2024-02-29 | 40.44 | $36.13 | 1.1M |
| 2024-02-28 | 40.90 | $40.43 | 328300 |
| 2024-02-27 | 40.94 | $41.24 | 198600 |
| 2024-02-26 | 40.91 | $41.11 | 171200 |
| 2024-02-23 | 40.89 | $41.20 | 135212 |
| 2024-02-22 | 40.86 | $40.87 | 195313 |
| 2024-02-21 | 40.86 | $41.26 | 152500 |
| 2024-02-20 | 40.82 | $41.60 | 307300 |
| 2024-02-16 | 40.73 | $41.65 | 224400 |
| 2024-02-15 | 40.64 | $42.21 | 210200 |
| 2024-02-14 | 40.47 | $40.96 | 210000 |
| 2024-02-13 | 40.42 | $40.04 | 440242 |
| 2024-02-12 | 40.46 | $42.04 | 279547 |
| 2024-02-09 | 40.29 | $41.26 | 195513 |
| 2024-02-08 | 40.19 | $40.62 | 197527 |
| 2024-02-07 | 40.15 | $40.20 | 132500 |
| 2024-02-06 | 40.14 | $40.23 | 134119 |
| 2024-02-05 | 40.13 | $40.09 | 187900 |
| 2024-02-02 | 40.14 | $40.82 | 156624 |
| 2024-02-01 | 40.07 | $40.86 | 252730 |
| 2024-01-31 | 39.98 | $40.16 | 315100 |
| 2024-01-30 | 39.96 | $40.91 | 352416 |
| 2024-01-29 | 39.86 | $41.19 | 192130 |
| 2024-01-26 | 39.72 | $40.52 | 132545 |
| 2024-01-25 | 39.64 | $40.38 | 173100 |
| 2024-01-24 | 39.56 | $40.19 | 157100 |
| 2024-01-23 | 39.50 | $40.64 | 234739 |
| 2024-01-22 | 39.38 | $40.20 | 290021 |
| 2024-01-19 | 39.29 | $39.15 | 210500 |
| 2024-01-18 | 39.30 | $38.77 | 247921 |
| 2024-01-17 | 39.36 | $38.40 | 237428 |
| 2024-01-16 | 39.46 | $38.64 | 254028 |
| 2024-01-12 | 39.55 | $38.79 | 178704 |
| 2024-01-11 | 39.63 | $38.94 | 251327 |
| 2024-01-10 | 39.70 | $38.71 | 201501 |
| 2024-01-09 | 39.81 | $38.99 | 248205 |
| 2024-01-08 | 39.89 | $39.95 | 292500 |
| 2024-01-05 | 39.88 | $39.26 | 293600 |
| 2024-01-04 | 39.95 | $40.21 | 237200 |
| 2024-01-03 | 39.92 | $40.30 | 330144 |
| 2024-01-02 | 39.88 | $40.87 | 277334 |
| 2023-12-29 | 39.78 | $40.94 | 185728 |
| 2023-12-28 | 39.66 | $41.05 | 263941 |
| 2023-12-27 | 39.51 | $40.97 | 708200 |
| 2023-12-26 | 39.36 | $40.96 | 212012 |
| 2023-12-22 | 39.19 | $41.00 | 234226 |
| 2023-12-21 | 39.00 | $41.15 | 339800 |
| 2023-12-20 | 38.77 | $40.53 | 331600 |
| 2023-12-19 | 38.59 | $41.25 | 263200 |
| 2023-12-18 | 38.31 | $40.36 | 343600 |
| 2023-12-15 | 38.09 | $40.30 | 1.1M |
| 2023-12-14 | 37.86 | $40.50 | 487441 |
| 2023-12-13 | 37.58 | $40.24 | 424000 |
| 2023-12-12 | 37.30 | $39.49 | 274015 |
| 2023-12-11 | 37.07 | $39.38 | 292213 |
| 2023-12-08 | 36.82 | $39.14 | 223800 |
| 2023-12-07 | 36.58 | $39.01 | 347300 |
| 2023-12-06 | 36.32 | $38.62 | 272946 |
| 2023-12-05 | 36.08 | $38.12 | 252400 |
| 2023-12-04 | 35.87 | $38.18 | 475805 |
| 2023-12-01 | 35.62 | $38.06 | 361614 |
| 2023-11-30 | 35.37 | $36.97 | 558542 |
| 2023-11-29 | 35.20 | $35.53 | 269428 |
| 2023-11-28 | 35.16 | $36.12 | 229200 |
| 2023-11-27 | 35.06 | $36.52 | 295600 |
| 2023-11-24 | 34.91 | $36.53 | 169604 |
| 2023-11-22 | 34.74 | $36.37 | 269935 |
| 2023-11-21 | 34.57 | $36.12 | 342248 |
| 2023-11-20 | 34.41 | $35.91 | 319446 |
| 2023-11-17 | 34.25 | $35.20 | 536500 |
| 2023-11-16 | 34.15 | $34.75 | 601132 |
| 2023-11-15 | 34.08 | $34.84 | 347600 |
| 2023-11-14 | 34.00 | $34.42 | 237100 |
| 2023-11-13 | 33.96 | $33.21 | 237914 |
| 2023-11-10 | 34.04 | $32.93 | 290213 |
| 2023-11-09 | 34.15 | $32.76 | 251800 |
| 2023-11-08 | 34.30 | $33.40 | 277100 |
| 2023-11-07 | 34.40 | $33.43 | 473708 |
| 2023-11-06 | 34.50 | $33.57 | 239700 |
| 2023-11-03 | 34.60 | $33.78 | 337630 |
| 2023-11-02 | 34.68 | $32.69 | 257000 |
| 2023-11-01 | 34.89 | $32.38 | 414310 |
| 2023-10-31 | 35.16 | $31.78 | 309919 |
| 2023-10-30 | 35.51 | $32.17 | 429500 |
| 2023-10-27 | 35.86 | $32.93 | 471249 |
| 2023-10-26 | 36.17 | $34.39 | 296102 |
| 2023-10-25 | 36.36 | $34.90 | 241919 |
| 2023-10-24 | 36.51 | $35.38 | 196400 |
| 2023-10-23 | 36.63 | $34.81 | 217427 |
| 2023-10-20 | 36.82 | $35.09 | 496300 |
| 2023-10-19 | 37.01 | $35.30 | 228400 |
| 2023-10-18 | 37.19 | $35.97 | 193530 |
| 2023-10-17 | 37.31 | $36.83 | 264819 |
| 2023-10-16 | 37.37 | $36.59 | 241641 |
| 2023-10-13 | 37.45 | $36.52 | 177613 |
| 2023-10-12 | 37.54 | $36.82 | 137100 |
| 2023-10-11 | 37.62 | $37.33 | 153800 |
| 2023-10-10 | 37.65 | $37.68 | 150900 |
| 2023-10-09 | 37.65 | $37.79 | 174713 |
| 2023-10-06 | 37.63 | $38.33 | 307100 |
| 2023-10-05 | 37.56 | $37.60 | 249101 |
| 2023-10-04 | 37.56 | $37.08 | 194800 |
| 2023-10-03 | 37.61 | $36.43 | 171726 |
| 2023-10-02 | 37.73 | $37.47 | 390807 |
| 2023-09-29 | 37.76 | $37.18 | 290074 |
| 2023-09-28 | 37.82 | $37.29 | 347400 |
| 2023-09-27 | 37.87 | $37.14 | 209728 |
| 2023-09-26 | 37.95 | $36.57 | 203031 |
| 2023-09-25 | 38.10 | $37.41 | 120100 |
| 2023-09-22 | 38.17 | $37.49 | 185024 |
| 2023-09-21 | 38.24 | $37.20 | 181200 |
| 2023-09-20 | 38.35 | $37.14 | 169600 |
| 2023-09-19 | 38.48 | $37.31 | 180400 |
| 2023-09-18 | 38.60 | $37.80 | 260404 |
| 2023-09-15 | 38.69 | $37.72 | 1.0M |
| 2023-09-14 | 38.79 | $38.25 | 268000 |
| 2023-09-13 | 38.84 | $38.02 | 275000 |
| 2023-09-12 | 38.93 | $38.14 | 248200 |
| 2023-09-11 | 39.01 | $37.59 | 256000 |
| 2023-09-08 | 39.16 | $37.70 | 261800 |
| 2023-09-07 | 39.32 | $38.51 | 307417 |
| 2023-09-06 | 39.40 | $38.96 | 274000 |
| 2023-09-05 | 39.45 | $38.42 | 313000 |
| 2023-09-01 | 39.56 | $39.70 | 175138 |
| 2023-08-31 | 39.54 | $39.57 | 231300 |
| 2023-08-30 | 39.54 | $39.70 | 152911 |
| 2023-08-29 | 39.52 | $39.46 | 143900 |
| 2023-08-28 | 39.53 | $39.49 | 222849 |
| 2023-08-25 | 39.54 | $39.46 | 204700 |
| 2023-08-24 | 39.54 | $39.17 | 253845 |
| 2023-08-23 | 39.58 | $38.94 | 137800 |
| 2023-08-22 | 39.65 | $39.00 | 118321 |
| 2023-08-21 | 39.72 | $38.69 | 199902 |
| 2023-08-18 | 39.83 | $39.12 | 184233 |
| 2023-08-17 | 39.90 | $39.34 | 183522 |
| 2023-08-16 | 39.96 | $39.61 | 198200 |
| 2023-08-15 | 40.00 | $39.91 | 177000 |
| 2023-08-14 | 40.01 | $40.31 | 160000 |
| 2023-08-11 | 39.97 | $40.34 | 228400 |
| 2023-08-10 | 39.94 | $40.85 | 189029 |
| 2023-08-09 | 39.84 | $40.96 | 290500 |
| 2023-08-08 | 39.72 | $40.84 | 240400 |
| 2023-08-07 | 39.60 | $40.83 | 213700 |
| 2023-08-04 | 39.48 | $40.53 | 314235 |
| 2023-08-03 | 39.36 | $40.38 | 326400 |
| 2023-08-02 | 39.26 | $39.83 | 296608 |
| 2023-08-01 | 39.20 | $39.37 | 325400 |
| 2023-07-31 | 39.18 | $39.33 | 231800 |
| 2023-07-28 | 39.16 | $39.41 | 355023 |
| 2023-07-27 | 39.14 | $39.82 | 477300 |
| 2023-07-26 | 39.07 | $41.00 | 275346 |
| 2023-07-25 | 38.86 | $41.36 | 421520 |
| 2023-07-24 | 38.60 | $41.26 | 332400 |
| 2023-07-21 | 38.32 | $41.37 | 406200 |
| 2023-07-20 | 38.00 | $39.60 | 256700 |
| 2023-07-19 | 37.83 | $39.48 | 153816 |
| 2023-07-18 | 37.65 | $39.68 | 163426 |
| 2023-07-17 | 37.44 | $39.34 | 135000 |
| 2023-07-14 | 37.24 | $39.12 | 161300 |
| 2023-07-13 | 37.04 | $38.82 | 193200 |
| 2023-07-12 | 36.86 | $38.45 | 158920 |
| 2023-07-11 | 36.69 | $38.19 | 126143 |
| 2023-07-10 | 36.53 | $37.77 | 211200 |
| 2023-07-07 | 36.40 | $37.44 | 190500 |
| 2023-07-06 | 36.29 | $37.06 | 204141 |
| 2023-07-05 | 36.21 | $37.15 | 244840 |
| 2023-07-03 | 36.11 | $37.71 | 158200 |
| 2023-06-30 | 35.94 | $36.83 | 171537 |
| 2023-06-29 | 35.85 | $36.72 | 182300 |
| 2023-06-28 | 35.76 | $35.90 | 221544 |
| 2023-06-27 | 35.74 | $35.91 | 204934 |
| 2023-06-26 | 35.73 | $35.48 | 283519 |
| 2023-06-23 | 35.75 | $35.07 | 1.1M |
| 2023-06-22 | 35.82 | $36.49 | 349932 |
| 2023-06-21 | 35.75 | $36.57 | 258300 |
| 2023-06-20 | 35.67 | $36.47 | 312087 |
| 2023-06-16 | 35.58 | $36.03 | 877800 |
| 2023-06-15 | 35.54 | $35.69 | 260212 |
| 2023-06-14 | 35.52 | $35.25 | 239416 |
| 2023-06-13 | 35.55 | $35.76 | 236900 |
| 2023-06-12 | 35.53 | $35.71 | 240618 |
| 2023-06-09 | 35.51 | $36.36 | 223800 |
| 2023-06-08 | 35.42 | $36.48 | 264400 |
| 2023-06-07 | 35.31 | $37.00 | 305019 |
| 2023-06-06 | 35.13 | $36.17 | 275800 |
| 2023-06-05 | 35.02 | $35.04 | 263929 |
| 2023-06-02 | 35.02 | $36.10 | 223620 |
| 2023-06-01 | 34.90 | $34.99 | 301500 |
| 2023-05-31 | 34.89 | $34.48 | 940940 |
| 2023-05-30 | 34.94 | $34.23 | 199700 |
| 2023-05-26 | 35.01 | $34.59 | 185328 |
| 2023-05-25 | 35.06 | $35.08 | 227000 |
| 2023-05-24 | 35.05 | $35.20 | 189703 |
| 2023-05-23 | 35.04 | $36.08 | 195837 |
| 2023-05-22 | 34.93 | $36.43 | 228100 |
| 2023-05-19 | 34.77 | $36.25 | 217747 |
| 2023-05-18 | 34.61 | $36.43 | 139900 |
| 2023-05-17 | 34.42 | $35.91 | 183400 |
| 2023-05-16 | 34.27 | $35.30 | 190234 |
| 2023-05-15 | 34.16 | $35.31 | 139400 |
| 2023-05-12 | 34.04 | $35.07 | 161134 |
| 2023-05-11 | 33.93 | $35.03 | 167316 |
| 2023-05-10 | 33.81 | $34.59 | 169800 |
| 2023-05-09 | 33.73 | $34.57 | 200100 |
| 2023-05-08 | 33.64 | $35.02 | 227100 |
| 2023-05-05 | 33.50 | $34.00 | 351838 |
| 2023-05-04 | 33.44 | $34.05 | 241100 |
| 2023-05-03 | 33.38 | $34.25 | 296700 |
| 2023-05-02 | 33.29 | $33.61 | 318100 |
| 2023-05-01 | 33.26 | $34.51 | 302200 |
| 2023-04-28 | 33.12 | $34.69 | 293021 |
| 2023-04-27 | 32.96 | $34.26 | 399736 |
| 2023-04-26 | 32.82 | $31.72 | 258900 |
| 2023-04-25 | 32.94 | $32.00 | 201800 |
| 2023-04-24 | 33.04 | $32.82 | 180528 |
| 2023-04-21 | 33.06 | $32.80 | 237700 |
| 2023-04-20 | 33.09 | $32.75 | 249800 |
| 2023-04-19 | 33.12 | $32.82 | 177400 |
| 2023-04-18 | 33.15 | $33.06 | 261800 |
| 2023-04-17 | 33.16 | $33.67 | 278449 |
| 2023-04-14 | 33.11 | $33.02 | 198725 |
| 2023-04-13 | 33.12 | $33.06 | 165700 |
| 2023-04-12 | 33.12 | $32.13 | 129114 |
| 2023-04-11 | 33.23 | $32.43 | 216343 |
| 2023-04-10 | 33.31 | $32.04 | 334043 |
| 2023-04-06 | 33.45 | $32.20 | 238524 |
| 2023-04-05 | 33.58 | $32.27 | 230827 |
| 2023-04-04 | 33.72 | $32.75 | 191900 |
| 2023-04-03 | 33.82 | $33.32 | 260600 |
| 2023-03-31 | 33.87 | $33.75 | 325148 |
| 2023-03-30 | 33.88 | $33.07 | 247400 |
| 2023-03-29 | 33.97 | $33.21 | 319200 |
| 2023-03-28 | 34.05 | $33.15 | 234400 |
| 2023-03-27 | 34.14 | $33.07 | 232100 |
| 2023-03-24 | 34.26 | $32.70 | 238316 |
| 2023-03-23 | 34.42 | $32.67 | 317405 |
| 2023-03-22 | 34.61 | $33.44 | 299500 |
| 2023-03-21 | 34.73 | $34.24 | 345206 |
| 2023-03-20 | 34.78 | $33.53 | 307002 |
| 2023-03-17 | 34.91 | $32.98 | 1.4M |
| 2023-03-16 | 35.11 | $33.76 | 469500 |
| 2023-03-15 | 35.26 | $33.33 | 441630 |
| 2023-03-14 | 35.46 | $33.47 | 401400 |
| 2023-03-13 | 35.67 | $32.36 | 490414 |
| 2023-03-10 | 36.02 | $33.94 | 414500 |
| 2023-03-09 | 36.24 | $35.40 | 285800 |
| 2023-03-08 | 36.32 | $36.08 | 252700 |
| 2023-03-07 | 36.35 | $35.98 | 360123 |
| 2023-03-06 | 36.39 | $36.39 | 340100 |
| 2023-03-03 | 36.39 | $37.30 | 376200 |
| 2023-03-02 | 36.29 | $37.38 | 306000 |
| 2023-03-01 | 36.18 | $36.84 | 305044 |
| 2023-02-28 | 36.11 | $36.81 | 567300 |
| 2023-02-27 | 36.03 | $37.06 | 327300 |
| 2023-02-24 | 35.93 | $36.75 | 407340 |
| 2023-02-23 | 35.84 | $36.73 | 617438 |
| 2023-02-22 | 35.75 | $34.70 | 429941 |
| 2023-02-21 | 35.86 | $34.77 | 434300 |
| 2023-02-17 | 35.97 | $35.48 | 251400 |
| 2023-02-16 | 36.02 | $35.50 | 321110 |
| 2023-02-15 | 36.08 | $36.00 | 220130 |
| 2023-02-14 | 36.09 | $36.00 | 366124 |
| 2023-02-13 | 36.09 | $36.28 | 362100 |
| 2023-02-10 | 36.07 | $36.45 | 216600 |
| 2023-02-09 | 36.04 | $36.33 | 176300 |
| 2023-02-08 | 36.00 | $36.65 | 425300 |
| 2023-02-07 | 35.94 | $37.07 | 289616 |
| 2023-02-06 | 35.82 | $36.69 | 600600 |
| 2023-02-03 | 35.73 | $37.35 | 595631 |
| 2023-02-02 | 35.55 | $38.16 | 437544 |
| 2023-02-01 | 35.28 | $37.37 | 393849 |
| 2023-01-31 | 35.06 | $36.94 | 393200 |
| 2023-01-30 | 34.86 | $36.53 | 309200 |
| 2023-01-27 | 34.69 | $36.40 | 231347 |
| 2023-01-26 | 34.51 | $36.25 | 180700 |
| 2023-01-25 | 34.32 | $36.02 | 167100 |
| 2023-01-24 | 34.14 | $35.74 | 198003 |
| 2023-01-23 | 33.98 | $35.98 | 371029 |
| 2023-01-20 | 33.76 | $35.94 | 245923 |
| 2023-01-19 | 33.54 | $35.31 | 306500 |
| 2023-01-18 | 33.35 | $34.99 | 247700 |
| 2023-01-17 | 33.18 | $34.80 | 445703 |
| 2023-01-13 | 33.01 | $34.51 | 311700 |
| 2023-01-12 | 32.85 | $34.63 | 396944 |
| 2023-01-11 | 32.66 | $34.40 | 332619 |
| 2023-01-10 | 32.48 | $33.54 | 297129 |
| 2023-01-09 | 32.36 | $33.70 | 400500 |
| 2023-01-06 | 32.22 | $33.71 | 224500 |
| 2023-01-05 | 32.07 | $32.57 | 323512 |
| 2023-01-04 | 32.01 | $32.93 | 300900 |
| 2023-01-03 | 31.92 | $32.91 | 378823 |
| 2022-12-30 | 31.81 | $32.38 | 290900 |
| 2022-12-29 | 31.75 | $32.15 | 284900 |
| 2022-12-28 | 31.71 | $31.12 | 280100 |
| 2022-12-27 | 31.77 | $31.54 | 287133 |
| 2022-12-23 | 31.80 | $31.32 | 243627 |
| 2022-12-22 | 31.85 | $30.97 | 322538 |
| 2022-12-21 | 31.94 | $31.33 | 201330 |
| 2022-12-20 | 32.00 | $30.86 | 209900 |
| 2022-12-19 | 32.12 | $30.76 | 467200 |
| 2022-12-16 | 32.27 | $30.70 | 1.1M |
| 2022-12-15 | 32.43 | $30.67 | 501515 |
| 2022-12-14 | 32.62 | $31.78 | 370100 |
| 2022-12-13 | 32.71 | $32.51 | 400900 |
| 2022-12-12 | 32.73 | $32.22 | 360700 |
| 2022-12-09 | 32.78 | $31.82 | 240200 |
| 2022-12-08 | 32.88 | $31.91 | 268300 |
| 2022-12-07 | 32.98 | $31.82 | 306743 |
| 2022-12-06 | 33.11 | $31.93 | 328500 |
| 2022-12-05 | 33.23 | $32.15 | 469600 |
| 2022-12-02 | 33.35 | $33.20 | 331137 |
| 2022-12-01 | 33.36 | $33.86 | 229429 |
| 2022-11-30 | 33.31 | $33.77 | 524300 |
| 2022-11-29 | 33.26 | $32.60 | 363821 |
| 2022-11-28 | 33.33 | $32.39 | 313836 |
| 2022-11-25 | 33.43 | $33.04 | 161140 |
| 2022-11-23 | 33.47 | $32.95 | 207500 |
| 2022-11-22 | 33.52 | $32.84 | 224015 |
| 2022-11-21 | 33.60 | $32.57 | 352125 |
| 2022-11-18 | 33.70 | $32.76 | 281900 |
| 2022-11-17 | 33.80 | $32.89 | 247400 |
| 2022-11-16 | 33.90 | $33.79 | 247800 |
| 2022-11-15 | 33.91 | $34.71 | 319900 |
| 2022-11-14 | 33.83 | $34.52 | 295300 |
| 2022-11-11 | 33.75 | $34.45 | 281600 |
| 2022-11-10 | 33.68 | $34.43 | 363800 |
| 2022-11-09 | 33.60 | $32.56 | 226742 |
| 2022-11-08 | 33.71 | $33.44 | 267300 |
| 2022-11-07 | 33.74 | $33.40 | 336000 |
| 2022-11-04 | 33.77 | $32.92 | 359100 |
| 2022-11-03 | 33.86 | $32.55 | 838200 |
| 2022-11-02 | 34.00 | $33.95 | 350143 |
| 2022-11-01 | 34.01 | $35.79 | 239134 |
| 2022-10-31 | 33.82 | $35.81 | 283329 |
| 2022-10-28 | 33.61 | $35.98 | 234448 |
| 2022-10-27 | 33.36 | $34.98 | 255722 |
| 2022-10-26 | 33.19 | $34.80 | 474039 |
| 2022-10-25 | 33.02 | $34.27 | 413514 |
| 2022-10-24 | 32.89 | $33.56 | 284900 |
| 2022-10-21 | 32.82 | $33.25 | 244801 |
| 2022-10-20 | 32.77 | $32.95 | 273600 |
| 2022-10-19 | 32.75 | $33.38 | 338245 |
| 2022-10-18 | 32.69 | $33.59 | 224500 |
| 2022-10-17 | 32.59 | $33.31 | 318900 |
| 2022-10-14 | 32.52 | $32.39 | 310240 |
| 2022-10-13 | 32.53 | $32.93 | 435300 |
| 2022-10-12 | 32.49 | $31.99 | 236507 |
| 2022-10-11 | 32.54 | $32.00 | 385800 |
| 2022-10-10 | 32.59 | $32.19 | 287316 |
| 2022-10-07 | 32.64 | $32.22 | 308200 |
| 2022-10-06 | 32.68 | $32.53 | 199400 |
| 2022-10-05 | 32.70 | $33.00 | 347406 |
| 2022-10-04 | 32.67 | $33.29 | 334900 |
| 2022-10-03 | 32.60 | $32.31 | 520900 |
| 2022-09-30 | 32.63 | $31.35 | 576600 |
| 2022-09-29 | 32.77 | $31.97 | 578247 |
| 2022-09-28 | 32.85 | $31.54 | 843225 |
| 2022-09-27 | 32.99 | $31.00 | 352900 |
| 2022-09-26 | 33.20 | $31.07 | 559800 |
| 2022-09-23 | 33.42 | $31.94 | 485735 |
| 2022-09-22 | 33.58 | $31.92 | 768628 |
| 2022-09-21 | 33.75 | $31.85 | 508007 |
| 2022-09-20 | 33.95 | $32.51 | 211324 |
| 2022-09-19 | 34.10 | $33.10 | 315512 |
| 2022-09-16 | 34.21 | $33.03 | 667600 |
| 2022-09-15 | 34.33 | $33.75 | 395900 |
| 2022-09-14 | 34.39 | $34.00 | 458800 |
| 2022-09-13 | 34.43 | $34.03 | 288100 |
| 2022-09-12 | 34.47 | $35.26 | 259700 |
| 2022-09-09 | 34.39 | $34.62 | 186067 |
| 2022-09-08 | 34.37 | $34.21 | 280147 |
| 2022-09-07 | 34.38 | $34.25 | 303300 |
| 2022-09-06 | 34.40 | $33.48 | 513048 |
| 2022-09-02 | 34.50 | $33.37 | 391421 |
| 2022-09-01 | 34.61 | $33.81 | 540320 |
| 2022-08-31 | 34.70 | $33.60 | 560600 |
| 2022-08-30 | 34.81 | $33.48 | 439600 |
| 2022-08-29 | 34.95 | $33.52 | 311500 |
| 2022-08-26 | 35.11 | $33.45 | 420400 |
| 2022-08-25 | 35.28 | $34.24 | 277600 |
| 2022-08-24 | 35.39 | $33.61 | 478209 |
| 2022-08-23 | 35.58 | $33.68 | 439400 |
| 2022-08-22 | 35.78 | $34.00 | 294600 |
| 2022-08-19 | 35.96 | $34.45 | 388603 |
| 2022-08-18 | 36.12 | $34.82 | 406131 |
| 2022-08-17 | 36.26 | $34.46 | 243300 |
| 2022-08-16 | 36.45 | $34.97 | 534741 |
| 2022-08-15 | 36.60 | $34.80 | 445500 |
| 2022-08-12 | 36.79 | $34.81 | 2.9M |
| 2022-08-11 | 37.00 | $33.60 | 4.0M |
| 2022-08-10 | 37.36 | $33.76 | 1.4M |
| 2022-08-09 | 37.74 | $36.21 | 236700 |
| 2022-08-08 | 37.90 | $36.81 | 263800 |
| 2022-08-05 | 38.02 | $36.87 | 285519 |
| 2022-08-04 | 38.14 | $39.63 | 218000 |
| 2022-08-03 | 37.98 | $39.88 | 160726 |
| 2022-08-02 | 37.78 | $39.00 | 137347 |
| 2022-08-01 | 37.65 | $39.76 | 181222 |
| 2022-07-29 | 37.43 | $38.99 | 245800 |
| 2022-07-28 | 37.27 | $39.21 | 147400 |
| 2022-07-27 | 37.06 | $38.81 | 173118 |
| 2022-07-26 | 36.88 | $37.81 | 115600 |
| 2022-07-25 | 36.78 | $37.81 | 178300 |
| 2022-07-22 | 36.67 | $37.83 | 174604 |
| 2022-07-21 | 36.55 | $37.83 | 179500 |
| 2022-07-20 | 36.41 | $37.50 | 158800 |
| 2022-07-19 | 36.30 | $37.15 | 204200 |
| 2022-07-18 | 36.21 | $36.08 | 163000 |
| 2022-07-15 | 36.22 | $36.31 | 182600 |
| 2022-07-14 | 36.21 | $35.48 | 124033 |
| 2022-07-13 | 36.29 | $35.47 | 153300 |
| 2022-07-12 | 36.38 | $35.87 | 144800 |
| 2022-07-11 | 36.43 | $36.35 | 118300 |
| 2022-07-08 | 36.44 | $36.81 | 164600 |
| 2022-07-07 | 36.40 | $37.07 | 167100 |
| 2022-07-06 | 36.33 | $36.66 | 157730 |
| 2022-07-05 | 36.29 | $36.86 | 278200 |
| 2022-07-01 | 36.23 | $36.18 | 237000 |
| 2022-06-30 | 36.24 | $36.88 | 361200 |
| 2022-06-29 | 36.17 | $36.41 | 205015 |
| 2022-06-28 | 36.15 | $36.21 | 269540 |
| 2022-06-27 | 36.14 | $36.68 | 277502 |
| 2022-06-24 | 36.08 | $36.45 | 668133 |
| 2022-06-23 | 36.04 | $34.84 | 152800 |
| 2022-06-22 | 36.17 | $34.73 | 216100 |
| 2022-06-21 | 36.32 | $34.33 | 261600 |
| 2022-06-17 | 36.53 | $33.57 | 631138 |
| 2022-06-16 | 36.84 | $34.14 | 431203 |
| 2022-06-15 | 37.13 | $35.35 | 297925 |
| 2022-06-14 | 37.31 | $35.22 | 215625 |
| 2022-06-13 | 37.53 | $34.76 | 243011 |
| 2022-06-10 | 37.82 | $36.48 | 213813 |
| 2022-06-09 | 37.97 | $36.78 | 188500 |
| 2022-06-08 | 38.09 | $37.78 | 148900 |
| 2022-06-07 | 38.12 | $38.38 | 193830 |
| 2022-06-06 | 38.10 | $37.78 | 234419 |
| 2022-06-03 | 38.13 | $37.56 | 162400 |
| 2022-06-02 | 38.19 | $38.28 | 170100 |
| 2022-06-01 | 38.18 | $37.91 | 165400 |
| 2022-05-31 | 38.21 | $37.94 | 482900 |
| 2022-05-27 | 38.24 | $38.33 | 150900 |
| 2022-05-26 | 38.23 | $37.97 | 191800 |
| 2022-05-25 | 38.26 | $37.43 | 186049 |
| 2022-05-24 | 38.34 | $36.72 | 251100 |
| 2022-05-23 | 38.51 | $37.99 | 333900 |
| 2022-05-20 | 38.57 | $37.87 | 214000 |
| 2022-05-19 | 38.64 | $37.48 | 223900 |
| 2022-05-18 | 38.76 | $37.58 | 264400 |
| 2022-05-17 | 38.89 | $38.47 | 254100 |
| 2022-05-16 | 38.93 | $37.77 | 210519 |
| 2022-05-13 | 39.06 | $38.35 | 238400 |
| 2022-05-12 | 39.13 | $38.32 | 410546 |
| 2022-05-11 | 39.21 | $36.93 | 351400 |
| 2022-05-10 | 39.46 | $37.93 | 268808 |
| 2022-05-09 | 39.62 | $38.16 | 264433 |
| 2022-05-06 | 39.77 | $38.51 | 398800 |
| 2022-05-05 | 39.90 | $38.93 | 260144 |
| 2022-05-04 | 40.00 | $40.99 | 244600 |
| 2022-05-03 | 39.90 | $40.38 | 265943 |
| 2022-05-02 | 39.85 | $39.62 | 360100 |
| 2022-04-29 | 39.87 | $39.40 | 460800 |
| 2022-04-28 | 39.92 | $39.16 | 319100 |
| 2022-04-27 | 40.00 | $38.29 | 320500 |
| 2022-04-26 | 40.18 | $37.52 | 369300 |
| 2022-04-25 | 40.46 | $38.96 | 309000 |
| 2022-04-22 | 40.62 | $38.36 | 244234 |
| 2022-04-21 | 40.86 | $40.10 | 172300 |
| 2022-04-20 | 40.94 | $40.99 | 187500 |
| 2022-04-19 | 40.94 | $41.20 | 341910 |
| 2022-04-18 | 40.91 | $41.35 | 268925 |
| 2022-04-14 | 40.86 | $40.72 | 196100 |
| 2022-04-13 | 40.88 | $40.99 | 214900 |
| 2022-04-12 | 40.86 | $40.57 | 313145 |
| 2022-04-11 | 40.90 | $40.42 | 246420 |
| 2022-04-08 | 40.95 | $40.46 | 194513 |
| 2022-04-07 | 41.00 | $40.48 | 295925 |
| 2022-04-06 | 41.05 | $41.07 | 190444 |
| 2022-04-05 | 41.05 | $41.26 | 178115 |
| 2022-04-04 | 41.03 | $41.85 | 218500 |
| 2022-04-01 | 40.94 | $41.53 | 257700 |
| 2022-03-31 | 40.88 | $40.93 | 290200 |
| 2022-03-30 | 40.87 | $41.52 | 252506 |
| 2022-03-29 | 40.81 | $41.88 | 276141 |
| 2022-03-28 | 40.69 | $40.53 | 195316 |
| 2022-03-25 | 40.71 | $41.02 | 219300 |
| 2022-03-24 | 40.68 | $40.48 | 195400 |
| 2022-03-23 | 40.70 | $40.53 | 215229 |
| 2022-03-22 | 40.71 | $41.13 | 216000 |
| 2022-03-21 | 40.67 | $41.71 | 254900 |
| 2022-03-18 | 40.56 | $42.64 | 583700 |
| 2022-03-17 | 40.34 | $41.97 | 359400 |
| 2022-03-16 | 40.17 | $40.71 | 427100 |
| 2022-03-15 | 40.11 | $39.37 | 402100 |
| 2022-03-14 | 40.19 | $39.54 | 332201 |
| 2022-03-11 | 40.26 | $38.74 | 327200 |
| 2022-03-10 | 40.42 | $38.12 | 296745 |
| 2022-03-09 | 40.66 | $38.67 | 239149 |
| 2022-03-08 | 40.87 | $37.56 | 266204 |
| 2022-03-07 | 41.22 | $38.34 | 301100 |
| 2022-03-04 | 41.53 | $39.29 | 271440 |
| 2022-03-03 | 41.76 | $38.98 | 224710 |
| 2022-03-02 | 42.06 | $39.72 | 227213 |
| 2022-03-01 | 42.30 | $38.96 | 287500 |
| 2022-02-28 | 42.65 | $40.36 | 444824 |
| 2022-02-25 | 42.89 | $41.46 | 522249 |
| 2022-02-24 | 43.04 | $41.17 | 348280 |
| 2022-02-23 | 43.24 | $41.13 | 184900 |
| 2022-02-22 | 43.46 | $42.23 | 224700 |
| 2022-02-18 | 43.59 | $42.74 | 354249 |
| 2022-02-17 | 43.68 | $42.60 | 227600 |
| 2022-02-16 | 43.80 | $43.56 | 297200 |
| 2022-02-15 | 43.82 | $43.29 | 172500 |
| 2022-02-14 | 43.88 | $43.41 | 307631 |
| 2022-02-11 | 43.93 | $43.00 | 200400 |
| 2022-02-10 | 44.03 | $43.04 | 226508 |
| 2022-02-09 | 44.13 | $43.42 | 252730 |
| 2022-02-08 | 44.21 | $43.18 | 206724 |
| 2022-02-07 | 44.31 | $42.83 | 197230 |
| 2022-02-04 | 44.47 | $42.27 | 319900 |
| 2022-02-03 | 44.70 | $41.78 | 278500 |
| 2022-02-02 | 45.01 | $43.94 | 337448 |
| 2022-02-01 | 45.12 | $44.09 | 300500 |
| 2022-01-31 | 45.23 | $43.64 | 473220 |
| 2022-01-28 | 45.40 | $42.43 | 332116 |
| 2022-01-27 | 45.71 | $41.57 | 412037 |
| 2022-01-26 | 46.15 | $41.13 | 397434 |
| 2022-01-25 | 46.67 | $42.24 | 374100 |
| 2022-01-24 | 47.14 | $43.19 | 521700 |
| 2022-01-21 | 47.56 | $44.65 | 540018 |
| 2022-01-20 | 47.86 | $45.42 | 252733 |
| 2022-01-19 | 48.12 | $46.38 | 424600 |
| 2022-01-18 | 48.30 | $46.60 | 284000 |
| 2022-01-14 | 48.48 | $47.64 | 195300 |
| 2022-01-13 | 48.57 | $47.59 | 202500 |
| 2022-01-12 | 48.68 | $48.05 | 276448 |
| 2022-01-11 | 48.74 | $48.36 | 287800 |
| 2022-01-10 | 48.78 | $48.44 | 437200 |
| 2022-01-07 | 48.82 | $48.09 | 237816 |
| 2022-01-06 | 48.89 | $49.00 | 401000 |
| 2022-01-05 | 48.88 | $49.15 | 514140 |
| 2022-01-04 | 48.86 | $50.34 | 201800 |
| 2022-01-03 | 48.70 | $50.11 | 320937 |
| 2021-12-31 | 48.55 | $49.98 | 159304 |
| 2021-12-30 | 48.40 | $50.17 | 233700 |
| 2021-12-29 | 48.21 | $50.47 | 179731 |
| 2021-12-28 | 47.98 | $50.40 | 172315 |
| 2021-12-27 | 47.72 | $49.84 | 159700 |
| 2021-12-23 | 47.50 | $49.58 | 173441 |
| 2021-12-22 | 47.28 | $49.12 | 205500 |
| 2021-12-21 | 47.08 | $48.19 | 309400 |
| 2021-12-20 | 46.97 | $47.24 | 371819 |
| 2021-12-17 | 46.94 | $47.85 | 1.3M |
| 2021-12-16 | 46.84 | $47.62 | 265102 |
| 2021-12-15 | 46.76 | $48.46 | 394243 |
| 2021-12-14 | 46.58 | $47.77 | 476800 |
| 2021-12-13 | 46.46 | $48.72 | 266200 |
| 2021-12-10 | 46.22 | $49.18 | 348800 |
| 2021-12-09 | 45.91 | $50.23 | 542237 |
| 2021-12-08 | 45.45 | $50.66 | 535000 |
| 2021-12-07 | 44.91 | $50.04 | 595800 |
| 2021-12-06 | 44.37 | $48.99 | 942819 |
| 2021-12-03 | 43.88 | $47.00 | 1.1M |
| 2021-12-02 | 43.55 | $44.67 | 577901 |
| 2021-12-01 | 43.43 | $42.53 | 378900 |
| 2021-11-30 | 43.53 | $41.99 | 587200 |
| 2021-11-29 | 43.69 | $42.78 | 340408 |
| 2021-11-26 | 43.78 | $42.01 | 200316 |
| 2021-11-24 | 43.97 | $43.28 | 171500 |
| 2021-11-23 | 44.04 | $42.92 | 228602 |
| 2021-11-22 | 44.16 | $42.79 | 240527 |
| 2021-11-19 | 44.31 | $43.39 | 330900 |
| 2021-11-18 | 44.40 | $43.64 | 294925 |
| 2021-11-17 | 44.48 | $43.79 | 206200 |
| 2021-11-16 | 44.56 | $44.24 | 171237 |
| 2021-11-15 | 44.59 | $43.78 | 149429 |
| 2021-11-12 | 44.68 | $43.77 | 194500 |
| 2021-11-11 | 44.77 | $43.60 | 97528 |
| 2021-11-10 | 44.89 | $43.94 | 127000 |
| 2021-11-09 | 44.99 | $43.77 | 135400 |
| 2021-11-08 | 45.12 | $43.98 | 259316 |
| 2021-11-05 | 45.24 | $43.36 | 350400 |
| 2021-11-04 | 45.44 | $42.34 | 352424 |
| 2021-11-03 | 45.77 | $42.95 | 289400 |
| 2021-11-02 | 46.06 | $43.23 | 367000 |
| 2021-11-01 | 46.36 | $46.69 | 277000 |
| 2021-10-29 | 46.33 | $45.21 | 310000 |
| 2021-10-28 | 46.45 | $44.53 | 370103 |
| 2021-10-27 | 46.65 | $44.15 | 303800 |
| 2021-10-26 | 46.91 | $46.01 | 171000 |
| 2021-10-25 | 47.01 | $46.69 | 200130 |
| 2021-10-22 | 47.04 | $46.69 | 128500 |
| 2021-10-21 | 47.08 | $47.26 | 152300 |
| 2021-10-20 | 47.06 | $47.67 | 166323 |
| 2021-10-19 | 46.99 | $48.14 | 90100 |
| 2021-10-18 | 46.87 | $47.90 | 151945 |
| 2021-10-15 | 46.76 | $47.91 | 149901 |
| 2021-10-14 | 46.64 | $46.93 | 106836 |
| 2021-10-13 | 46.61 | $46.43 | 117943 |
| 2021-10-12 | 46.63 | $46.33 | 237100 |
| 2021-10-11 | 46.66 | $46.69 | 93637 |
| 2021-10-08 | 46.66 | $47.45 | 114300 |
| 2021-10-07 | 46.58 | $48.10 | 310300 |
| 2021-10-06 | 46.42 | $47.05 | 153400 |
| 2021-10-05 | 46.35 | $46.94 | 204449 |
| 2021-10-04 | 46.29 | $46.80 | 279200 |
| 2021-10-01 | 46.23 | $46.58 | 218900 |
| 2021-09-30 | 46.20 | $45.72 | 192900 |
| 2021-09-29 | 46.25 | $47.27 | 202800 |
| 2021-09-28 | 46.14 | $46.61 | 253300 |
| 2021-09-27 | 46.09 | $47.12 | 170000 |
| 2021-09-24 | 45.98 | $46.88 | 186600 |
| 2021-09-23 | 45.89 | $46.76 | 225014 |
| 2021-09-22 | 45.79 | $46.05 | 174637 |
| 2021-09-21 | 45.77 | $45.47 | 252105 |
| 2021-09-20 | 45.80 | $45.50 | 281501 |
| 2021-09-17 | 45.83 | $45.95 | 986700 |
| 2021-09-16 | 45.82 | $45.55 | 242443 |
| 2021-09-15 | 45.85 | $45.72 | 244600 |
| 2021-09-14 | 45.86 | $45.72 | 252748 |
| 2021-09-13 | 45.87 | $45.84 | 205200 |
| 2021-09-10 | 45.88 | $45.47 | 260000 |
| 2021-09-09 | 45.92 | $45.69 | 181943 |
| 2021-09-08 | 45.95 | $46.07 | 147836 |
| 2021-09-07 | 45.93 | $45.87 | 329424 |
| 2021-09-03 | 45.94 | $46.30 | 216100 |
| 2021-09-02 | 45.90 | $46.24 | 169707 |
| 2021-09-01 | 45.86 | $46.60 | 213200 |
| 2021-08-31 | 45.79 | $46.25 | 198000 |
| 2021-08-30 | 45.74 | $46.07 | 212900 |
| 2021-08-27 | 45.70 | $46.38 | 319000 |
| 2021-08-26 | 45.63 | $46.00 | 181245 |
| 2021-08-25 | 45.59 | $46.24 | 146239 |
| 2021-08-24 | 45.53 | $46.27 | 174209 |
| 2021-08-23 | 45.45 | $46.69 | 188200 |
| 2021-08-20 | 45.32 | $46.26 | 223440 |
| 2021-08-19 | 45.22 | $45.94 | 276800 |
| 2021-08-18 | 45.14 | $45.85 | 296200 |
| 2021-08-17 | 45.07 | $46.30 | 237900 |
| 2021-08-16 | 44.94 | $46.43 | 128438 |
| 2021-08-13 | 44.78 | $46.66 | 188037 |
| 2021-08-12 | 44.58 | $46.48 | 154100 |
| 2021-08-11 | 44.38 | $46.36 | 189100 |
| 2021-08-10 | 44.17 | $45.98 | 389249 |
| 2021-08-09 | 43.98 | $46.00 | 171624 |
| 2021-08-06 | 43.77 | $45.93 | 339100 |
| 2021-08-05 | 43.54 | $45.57 | 272916 |
| 2021-08-04 | 43.33 | $45.02 | 424624 |
| 2021-08-03 | 43.15 | $42.52 | 719529 |
| 2021-08-02 | 43.22 | $43.06 | 422200 |
| 2021-07-30 | 43.24 | $43.70 | 287100 |
| 2021-07-29 | 43.19 | $43.27 | 220844 |
| 2021-07-28 | 43.18 | $43.07 | 115000 |
| 2021-07-27 | 43.19 | $43.05 | 145711 |
| 2021-07-26 | 43.21 | $43.09 | 150025 |
| 2021-07-23 | 43.22 | $43.41 | 153940 |
| 2021-07-22 | 43.20 | $43.01 | 363149 |
| 2021-07-21 | 43.22 | $42.04 | 256300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.02
2026-07-17
Close Price
$30.27
Vol: 345946
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.66
Average
35.88
Maximum
49.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.02 | $30.27 | 345946 |
| 2026-07-16 | 28.81 | $30.79 | 376200 |
| 2026-07-15 | 28.53 | $30.19 | 500000 |
| 2026-07-14 | 28.29 | $29.07 | 339000 |
| 2026-07-13 | 28.15 | $29.61 | 485206 |
| 2026-07-10 | 27.93 | $29.25 | 294500 |
| 2026-07-09 | 27.72 | $28.87 | 610100 |
| 2026-07-08 | 27.53 | $27.89 | 430236 |
| 2026-07-07 | 27.40 | $28.60 | 481135 |
| 2026-07-06 | 27.17 | $28.80 | 464900 |
| 2026-07-02 | 26.90 | $29.63 | 425800 |
| 2026-07-01 | 26.51 | $29.05 | 434700 |
| 2026-06-30 | 26.16 | $27.78 | 501223 |
| 2026-06-29 | 25.92 | $27.59 | 783800 |
| 2026-06-26 | 25.67 | $27.37 | 1.4M |
| 2026-06-25 | 25.44 | $26.28 | 338800 |
| 2026-06-24 | 25.30 | $26.45 | 481440 |
| 2026-06-23 | 25.12 | $25.49 | 378624 |
| 2026-06-22 | 25.04 | $25.20 | 577379 |
| 2026-06-18 | 24.98 | $25.72 | 1.6M |
| 2026-06-17 | 24.87 | $26.81 | 1.1M |
| 2026-06-16 | 24.64 | $27.22 | 840337 |
| 2026-06-15 | 24.36 | $27.35 | 1.0M |
| 2026-06-12 | 24.05 | $26.28 | 925319 |
| 2026-06-11 | 23.82 | $25.40 | 951605 |
| 2026-06-10 | 23.67 | $23.94 | 765234 |
| 2026-06-09 | 23.66 | $23.28 | 661000 |
| 2026-06-08 | 23.72 | $22.60 | 725791 |
| 2026-06-05 | 23.84 | $22.34 | 505105 |
| 2026-06-04 | 23.99 | $22.74 | 1.2M |
| 2026-06-03 | 24.13 | $22.57 | 839810 |
| 2026-06-02 | 24.32 | $24.38 | 612500 |
| 2026-06-01 | 24.35 | $25.11 | 655353 |
| 2026-05-29 | 24.34 | $24.47 | 538100 |
| 2026-05-28 | 24.41 | $24.38 | 646700 |
| 2026-05-27 | 24.52 | $23.88 | 952506 |
| 2026-05-26 | 24.70 | $23.89 | 756300 |
| 2026-05-22 | 24.91 | $24.76 | 489200 |
| 2026-05-21 | 25.06 | $24.65 | 469200 |
| 2026-05-20 | 25.24 | $24.61 | 467325 |
| 2026-05-19 | 25.46 | $24.30 | 588200 |
| 2026-05-18 | 25.73 | $24.27 | 741714 |
| 2026-05-15 | 26.04 | $23.63 | 512526 |
| 2026-05-14 | 26.45 | $23.39 | 624324 |
| 2026-05-13 | 26.91 | $23.55 | 786800 |
| 2026-05-12 | 27.38 | $23.97 | 858100 |
| 2026-05-11 | 27.84 | $23.02 | 710600 |
| 2026-05-08 | 28.43 | $24.01 | 2.1M |
| 2026-05-07 | 28.93 | $23.36 | 2.2M |
| 2026-05-06 | 29.52 | $28.16 | 321873 |
| 2026-05-05 | 29.66 | $28.38 | 333428 |
| 2026-05-04 | 29.77 | $29.43 | 375100 |
| 2026-05-01 | 29.78 | $29.20 | 215100 |
| 2026-04-30 | 29.80 | $29.53 | 329422 |
| 2026-04-29 | 29.78 | $29.77 | 274000 |
| 2026-04-28 | 29.73 | $30.01 | 201900 |
| 2026-04-27 | 29.65 | $29.94 | 264600 |
| 2026-04-24 | 29.57 | $29.51 | 189300 |
| 2026-04-23 | 29.52 | $29.38 | 241639 |
| 2026-04-22 | 29.47 | $30.45 | 221735 |
| 2026-04-21 | 29.31 | $30.70 | 272210 |
| 2026-04-20 | 29.12 | $30.98 | 218521 |
| 2026-04-17 | 28.89 | $30.68 | 346500 |
| 2026-04-16 | 28.68 | $30.42 | 249400 |
| 2026-04-15 | 28.48 | $30.27 | 397527 |
| 2026-04-14 | 28.29 | $29.22 | 257506 |
| 2026-04-13 | 28.21 | $28.97 | 311919 |
| 2026-04-10 | 28.15 | $27.87 | 228439 |
| 2026-04-09 | 28.20 | $28.46 | 274100 |
| 2026-04-08 | 28.19 | $28.48 | 488600 |
| 2026-04-07 | 28.18 | $27.92 | 277700 |
| 2026-04-06 | 28.22 | $28.14 | 317900 |
| 2026-04-02 | 28.25 | $28.07 | 270800 |
| 2026-04-01 | 28.29 | $27.81 | 253403 |
| 2026-03-31 | 28.35 | $28.22 | 605203 |
| 2026-03-30 | 28.38 | $27.92 | 375244 |
| 2026-03-27 | 28.45 | $27.28 | 397407 |
| 2026-03-26 | 28.57 | $28.30 | 262800 |
| 2026-03-25 | 28.59 | $27.88 | 324944 |
| 2026-03-24 | 28.64 | $28.22 | 292400 |
| 2026-03-23 | 28.64 | $28.89 | 644300 |
| 2026-03-20 | 28.56 | $27.86 | 1.0M |
| 2026-03-19 | 28.58 | $28.31 | 296000 |
| 2026-03-18 | 28.55 | $28.66 | 461901 |
| 2026-03-17 | 28.48 | $29.64 | 425003 |
| 2026-03-16 | 28.29 | $29.48 | 633800 |
| 2026-03-13 | 28.11 | $29.34 | 644500 |
| 2026-03-12 | 27.93 | $29.03 | 762828 |
| 2026-03-11 | 27.77 | $28.55 | 468307 |
| 2026-03-10 | 27.64 | $27.85 | 330448 |
| 2026-03-09 | 27.57 | $28.38 | 423603 |
| 2026-03-06 | 27.45 | $28.54 | 472228 |
| 2026-03-05 | 27.31 | $28.70 | 837438 |
| 2026-03-04 | 27.15 | $29.36 | 604824 |
| 2026-03-03 | 26.92 | $28.83 | 500237 |
| 2026-03-02 | 26.75 | $28.35 | 711500 |
| 2026-02-27 | 26.63 | $28.31 | 1.1M |
| 2026-02-26 | 26.52 | $25.77 | 840738 |
| 2026-02-25 | 26.67 | $25.30 | 984100 |
| 2026-02-24 | 26.88 | $25.19 | 521800 |
| 2026-02-23 | 27.12 | $25.78 | 560900 |
| 2026-02-20 | 27.33 | $27.54 | 552019 |
| 2026-02-19 | 27.37 | $27.10 | 299843 |
| 2026-02-18 | 27.48 | $26.96 | 233824 |
| 2026-02-17 | 27.60 | $26.50 | 381000 |
| 2026-02-13 | 27.79 | $26.36 | 525727 |
| 2026-02-12 | 28.00 | $26.26 | 541700 |
| 2026-02-11 | 28.24 | $26.24 | 467100 |
| 2026-02-10 | 28.50 | $26.86 | 287000 |
| 2026-02-09 | 28.72 | $26.95 | 647318 |
| 2026-02-06 | 28.94 | $27.02 | 610300 |
| 2026-02-05 | 29.17 | $27.37 | 547758 |
| 2026-02-04 | 29.38 | $28.15 | 769641 |
| 2026-02-03 | 29.52 | $28.49 | 417400 |
| 2026-02-02 | 29.64 | $30.21 | 608106 |
| 2026-01-30 | 29.59 | $30.01 | 1.0M |
| 2026-01-29 | 29.55 | $29.25 | 365900 |
| 2026-01-28 | 29.58 | $28.73 | 290818 |
| 2026-01-27 | 29.66 | $29.16 | 275900 |
| 2026-01-26 | 29.71 | $29.56 | 255600 |
| 2026-01-23 | 29.71 | $29.79 | 194800 |
| 2026-01-22 | 29.70 | $30.12 | 390520 |
| 2026-01-21 | 29.64 | $29.42 | 525100 |
| 2026-01-20 | 29.66 | $29.05 | 447340 |
| 2026-01-16 | 29.71 | $29.58 | 393516 |
| 2026-01-15 | 29.70 | $30.12 | 438841 |
| 2026-01-14 | 29.64 | $29.86 | 266208 |
| 2026-01-13 | 29.61 | $29.42 | 242000 |
| 2026-01-12 | 29.62 | $30.38 | 282300 |
| 2026-01-09 | 29.54 | $30.17 | 237400 |
| 2026-01-08 | 29.46 | $30.29 | 285648 |
| 2026-01-07 | 29.37 | $29.53 | 219400 |
| 2026-01-06 | 29.35 | $29.85 | 315428 |
| 2026-01-05 | 29.29 | $29.71 | 780832 |
| 2026-01-02 | 29.26 | $28.68 | 360900 |
| 2025-12-31 | 29.32 | $29.09 | 255403 |
| 2025-12-30 | 29.35 | $29.11 | 248800 |
| 2025-12-29 | 29.38 | $29.49 | 316037 |
| 2025-12-26 | 29.36 | $29.56 | 302200 |
| 2025-12-24 | 29.34 | $29.37 | 120900 |
| 2025-12-23 | 29.34 | $29.37 | 247100 |
| 2025-12-22 | 29.34 | $29.37 | 404513 |
| 2025-12-19 | 29.33 | $29.04 | 1.1M |
| 2025-12-18 | 29.36 | $29.19 | 429300 |
| 2025-12-17 | 29.37 | $29.44 | 389270 |
| 2025-12-16 | 29.35 | $29.24 | 425300 |
| 2025-12-15 | 29.35 | $29.85 | 425300 |
| 2025-12-12 | 29.29 | $29.73 | 418900 |
| 2025-12-11 | 29.23 | $29.76 | 518434 |
| 2025-12-10 | 29.17 | $28.67 | 868200 |
| 2025-12-09 | 29.22 | $28.12 | 408802 |
| 2025-12-08 | 29.31 | $29.14 | 633400 |
| 2025-12-05 | 29.29 | $29.59 | 877008 |
| 2025-12-04 | 29.23 | $30.55 | 579429 |
| 2025-12-03 | 29.06 | $30.05 | 567800 |
| 2025-12-02 | 28.94 | $29.28 | 533400 |
| 2025-12-01 | 28.88 | $28.79 | 377100 |
| 2025-11-28 | 28.86 | $28.90 | 241200 |
| 2025-11-26 | 28.84 | $29.18 | 1.3M |
| 2025-11-25 | 28.78 | $29.80 | 610700 |
| 2025-11-24 | 28.67 | $28.95 | 663900 |
| 2025-11-21 | 28.65 | $29.25 | 780200 |
| 2025-11-20 | 28.61 | $28.95 | 505100 |
| 2025-11-19 | 28.61 | $28.86 | 558918 |
| 2025-11-18 | 28.63 | $28.58 | 528946 |
| 2025-11-17 | 28.68 | $28.31 | 505100 |
| 2025-11-14 | 28.77 | $29.05 | 501400 |
| 2025-11-13 | 28.79 | $29.43 | 571500 |
| 2025-11-12 | 28.78 | $29.18 | 632606 |
| 2025-11-11 | 28.80 | $28.66 | 609300 |
| 2025-11-10 | 28.88 | $27.04 | 549800 |
| 2025-11-07 | 29.13 | $27.30 | 914745 |
| 2025-11-06 | 29.37 | $28.09 | 678904 |
| 2025-11-05 | 29.55 | $28.53 | 448100 |
| 2025-11-04 | 29.71 | $28.09 | 416308 |
| 2025-11-03 | 29.93 | $28.33 | 535700 |
| 2025-10-31 | 30.15 | $28.47 | 795625 |
| 2025-10-30 | 30.37 | $28.23 | 590500 |
| 2025-10-29 | 30.64 | $29.33 | 535726 |
| 2025-10-28 | 30.82 | $30.57 | 268526 |
| 2025-10-27 | 30.90 | $30.56 | 280728 |
| 2025-10-24 | 31.00 | $31.03 | 248017 |
| 2025-10-23 | 31.07 | $31.05 | 441943 |
| 2025-10-22 | 31.15 | $30.86 | 318926 |
| 2025-10-21 | 31.27 | $30.54 | 279800 |
| 2025-10-20 | 31.42 | $30.65 | 409579 |
| 2025-10-17 | 31.59 | $29.87 | 333513 |
| 2025-10-16 | 31.84 | $29.61 | 284000 |
| 2025-10-15 | 32.14 | $30.53 | 444193 |
| 2025-10-14 | 32.37 | $31.09 | 704918 |
| 2025-10-13 | 32.55 | $30.36 | 287034 |
| 2025-10-10 | 32.82 | $30.89 | 520131 |
| 2025-10-09 | 33.05 | $31.84 | 454500 |
| 2025-10-08 | 33.20 | $32.25 | 319600 |
| 2025-10-07 | 33.32 | $32.09 | 434032 |
| 2025-10-06 | 33.46 | $32.14 | 426200 |
| 2025-10-03 | 33.61 | $32.56 | 394809 |
| 2025-10-02 | 33.72 | $32.96 | 351701 |
| 2025-10-01 | 33.81 | $33.62 | 261400 |
| 2025-09-30 | 33.84 | $33.78 | 274647 |
| 2025-09-29 | 33.86 | $34.43 | 276700 |
| 2025-09-26 | 33.82 | $34.11 | 193016 |
| 2025-09-25 | 33.82 | $33.77 | 254100 |
| 2025-09-24 | 33.86 | $33.84 | 450800 |
| 2025-09-23 | 33.92 | $33.51 | 281900 |
| 2025-09-22 | 34.01 | $33.85 | 250926 |
| 2025-09-19 | 34.09 | $33.67 | 910800 |
| 2025-09-18 | 34.19 | $33.83 | 254500 |
| 2025-09-17 | 34.29 | $33.73 | 277300 |
| 2025-09-16 | 34.42 | $33.46 | 282621 |
| 2025-09-15 | 34.59 | $33.11 | 255614 |
| 2025-09-12 | 34.81 | $33.44 | 248600 |
| 2025-09-11 | 35.01 | $34.21 | 292400 |
| 2025-09-10 | 35.16 | $33.48 | 358700 |
| 2025-09-09 | 35.39 | $34.13 | 277921 |
| 2025-09-08 | 35.57 | $34.34 | 346297 |
| 2025-09-05 | 35.73 | $34.47 | 263600 |
| 2025-09-04 | 35.88 | $34.60 | 366416 |
| 2025-09-03 | 36.03 | $34.35 | 384229 |
| 2025-09-02 | 36.20 | $34.88 | 251342 |
| 2025-08-29 | 36.32 | $35.68 | 452700 |
| 2025-08-28 | 36.36 | $36.13 | 185200 |
| 2025-08-27 | 36.35 | $36.45 | 255800 |
| 2025-08-26 | 36.30 | $36.17 | 183400 |
| 2025-08-25 | 36.26 | $36.29 | 273625 |
| 2025-08-22 | 36.20 | $36.75 | 428200 |
| 2025-08-21 | 36.07 | $35.80 | 160500 |
| 2025-08-20 | 36.03 | $36.16 | 251000 |
| 2025-08-19 | 35.93 | $37.10 | 315139 |
| 2025-08-18 | 35.73 | $37.03 | 288700 |
| 2025-08-15 | 35.52 | $36.75 | 414300 |
| 2025-08-14 | 35.32 | $37.00 | 298200 |
| 2025-08-13 | 35.08 | $37.66 | 255900 |
| 2025-08-12 | 34.76 | $36.48 | 265500 |
| 2025-08-11 | 34.53 | $35.56 | 347248 |
| 2025-08-08 | 34.39 | $35.70 | 232700 |
| 2025-08-07 | 34.22 | $35.49 | 285126 |
| 2025-08-06 | 34.08 | $35.05 | 271322 |
| 2025-08-05 | 33.97 | $34.59 | 361827 |
| 2025-08-04 | 33.93 | $34.84 | 283302 |
| 2025-08-01 | 33.87 | $34.75 | 526000 |
| 2025-07-31 | 33.83 | $36.15 | 1.2M |
| 2025-07-30 | 33.66 | $32.77 | 408700 |
| 2025-07-29 | 33.84 | $33.44 | 414716 |
| 2025-07-28 | 33.96 | $33.13 | 335500 |
| 2025-07-25 | 34.13 | $33.33 | 223600 |
| 2025-07-24 | 34.29 | $33.11 | 213300 |
| 2025-07-23 | 34.48 | $33.55 | 250700 |
| 2025-07-22 | 34.65 | $33.62 | 352412 |
| 2025-07-21 | 34.83 | $33.43 | 272000 |
| 2025-07-18 | 35.03 | $33.28 | 460100 |
| 2025-07-17 | 35.26 | $33.71 | 580100 |
| 2025-07-16 | 35.46 | $33.65 | 352400 |
| 2025-07-15 | 35.68 | $33.13 | 414712 |
| 2025-07-14 | 35.97 | $34.13 | 338300 |
| 2025-07-11 | 36.17 | $33.85 | 360230 |
| 2025-07-10 | 36.41 | $35.22 | 294200 |
| 2025-07-09 | 36.54 | $36.15 | 233200 |
| 2025-07-08 | 36.58 | $36.66 | 379026 |
| 2025-07-07 | 36.58 | $37.05 | 281419 |
| 2025-07-03 | 36.53 | $37.51 | 195507 |
| 2025-07-02 | 36.44 | $37.30 | 486120 |
| 2025-07-01 | 36.35 | $36.85 | 388500 |
| 2025-06-30 | 36.31 | $36.05 | 254518 |
| 2025-06-27 | 36.35 | $35.90 | 412233 |
| 2025-06-26 | 36.40 | $36.17 | 171344 |
| 2025-06-25 | 36.42 | $36.30 | 233728 |
| 2025-06-24 | 36.44 | $36.63 | 288615 |
| 2025-06-23 | 36.42 | $36.11 | 253440 |
| 2025-06-20 | 36.46 | $35.68 | 670802 |
| 2025-06-18 | 36.55 | $35.98 | 381000 |
| 2025-06-17 | 36.62 | $36.22 | 331215 |
| 2025-06-16 | 36.68 | $36.28 | 264742 |
| 2025-06-13 | 36.74 | $35.89 | 209200 |
| 2025-06-12 | 36.84 | $37.15 | 200300 |
| 2025-06-11 | 36.83 | $37.64 | 244400 |
| 2025-06-10 | 36.75 | $37.53 | 235000 |
| 2025-06-09 | 36.69 | $37.02 | 251235 |
| 2025-06-06 | 36.67 | $36.83 | 244600 |
| 2025-06-05 | 36.65 | $36.32 | 280233 |
| 2025-06-04 | 36.68 | $36.05 | 250400 |
| 2025-06-03 | 36.73 | $36.41 | 173700 |
| 2025-06-02 | 36.74 | $35.96 | 223741 |
| 2025-05-30 | 36.78 | $36.23 | 326001 |
| 2025-05-29 | 36.78 | $36.37 | 171600 |
| 2025-05-28 | 36.76 | $36.33 | 208600 |
| 2025-05-27 | 36.73 | $36.86 | 228600 |
| 2025-05-23 | 36.64 | $36.34 | 300330 |
| 2025-05-22 | 36.58 | $37.07 | 231600 |
| 2025-05-21 | 36.43 | $37.76 | 403440 |
| 2025-05-20 | 36.19 | $38.37 | 362503 |
| 2025-05-19 | 35.87 | $38.21 | 262847 |
| 2025-05-16 | 35.53 | $37.76 | 425400 |
| 2025-05-15 | 35.21 | $37.27 | 395430 |
| 2025-05-14 | 34.92 | $36.66 | 566200 |
| 2025-05-13 | 34.68 | $36.51 | 274200 |
| 2025-05-12 | 34.43 | $36.57 | 490300 |
| 2025-05-09 | 34.16 | $35.73 | 523400 |
| 2025-05-08 | 33.96 | $35.49 | 507200 |
| 2025-05-07 | 33.78 | $34.61 | 237501 |
| 2025-05-06 | 33.67 | $34.49 | 246300 |
| 2025-05-05 | 33.56 | $34.48 | 242100 |
| 2025-05-02 | 33.45 | $34.60 | 194014 |
| 2025-05-01 | 33.34 | $34.00 | 268615 |
| 2025-04-30 | 33.29 | $33.94 | 300200 |
| 2025-04-29 | 33.27 | $34.14 | 293000 |
| 2025-04-28 | 33.24 | $33.32 | 277813 |
| 2025-04-25 | 33.30 | $33.02 | 168400 |
| 2025-04-24 | 33.42 | $33.23 | 240200 |
| 2025-04-23 | 33.53 | $32.88 | 312900 |
| 2025-04-22 | 33.70 | $32.84 | 302215 |
| 2025-04-21 | 33.89 | $32.03 | 433200 |
| 2025-04-17 | 34.19 | $32.83 | 309100 |
| 2025-04-16 | 34.43 | $33.07 | 206129 |
| 2025-04-15 | 34.67 | $33.64 | 180000 |
| 2025-04-14 | 34.86 | $33.51 | 254511 |
| 2025-04-11 | 35.09 | $33.26 | 184900 |
| 2025-04-10 | 35.36 | $33.15 | 307754 |
| 2025-04-09 | 35.65 | $34.62 | 373516 |
| 2025-04-08 | 35.80 | $31.89 | 298500 |
| 2025-04-07 | 36.23 | $32.80 | 363700 |
| 2025-04-04 | 36.59 | $33.88 | 421802 |
| 2025-04-03 | 36.87 | $35.32 | 293900 |
| 2025-04-02 | 37.02 | $37.40 | 226200 |
| 2025-04-01 | 36.98 | $37.02 | 241346 |
| 2025-03-31 | 36.97 | $36.77 | 386200 |
| 2025-03-28 | 36.99 | $36.65 | 169700 |
| 2025-03-27 | 37.03 | $37.35 | 191600 |
| 2025-03-26 | 37.00 | $37.50 | 159144 |
| 2025-03-25 | 36.93 | $37.35 | 192800 |
| 2025-03-24 | 36.86 | $37.52 | 270541 |
| 2025-03-21 | 36.74 | $37.24 | 1.1M |
| 2025-03-20 | 36.63 | $37.13 | 211900 |
| 2025-03-19 | 36.52 | $37.31 | 253400 |
| 2025-03-18 | 36.37 | $36.88 | 295721 |
| 2025-03-17 | 36.26 | $36.90 | 225433 |
| 2025-03-14 | 36.12 | $36.33 | 203900 |
| 2025-03-13 | 36.03 | $35.59 | 220735 |
| 2025-03-12 | 36.00 | $35.57 | 258400 |
| 2025-03-11 | 35.95 | $36.02 | 233200 |
| 2025-03-10 | 35.86 | $36.90 | 330500 |
| 2025-03-07 | 35.66 | $37.25 | 368400 |
| 2025-03-06 | 35.40 | $37.45 | 366600 |
| 2025-03-05 | 35.10 | $37.86 | 275900 |
| 2025-03-04 | 34.74 | $37.22 | 512900 |
| 2025-03-03 | 34.42 | $37.92 | 381800 |
| 2025-02-28 | 34.00 | $37.34 | 492300 |
| 2025-02-27 | 33.62 | $37.55 | 1.4M |
| 2025-02-26 | 33.19 | $32.34 | 396100 |
| 2025-02-25 | 33.25 | $32.66 | 322926 |
| 2025-02-24 | 33.29 | $33.00 | 469510 |
| 2025-02-21 | 33.29 | $33.19 | 600203 |
| 2025-02-20 | 33.27 | $33.39 | 465100 |
| 2025-02-19 | 33.23 | $33.99 | 561113 |
| 2025-02-18 | 33.12 | $34.45 | 264400 |
| 2025-02-14 | 32.96 | $33.91 | 326600 |
| 2025-02-13 | 32.84 | $33.70 | 215000 |
| 2025-02-12 | 32.74 | $33.02 | 256000 |
| 2025-02-11 | 32.70 | $33.23 | 241700 |
| 2025-02-10 | 32.64 | $33.39 | 259612 |
| 2025-02-07 | 32.55 | $32.92 | 222232 |
| 2025-02-06 | 32.51 | $32.70 | 245633 |
| 2025-02-05 | 32.50 | $32.78 | 154600 |
| 2025-02-04 | 32.49 | $32.73 | 231200 |
| 2025-02-03 | 32.49 | $32.20 | 180200 |
| 2025-01-31 | 32.56 | $32.47 | 312900 |
| 2025-01-30 | 32.60 | $32.44 | 206312 |
| 2025-01-29 | 32.66 | $32.18 | 220600 |
| 2025-01-28 | 32.76 | $32.51 | 194124 |
| 2025-01-27 | 32.84 | $32.82 | 235100 |
| 2025-01-24 | 32.89 | $32.39 | 186200 |
| 2025-01-23 | 32.99 | $32.29 | 288200 |
| 2025-01-22 | 33.11 | $32.22 | 274025 |
| 2025-01-21 | 33.24 | $32.50 | 285749 |
| 2025-01-17 | 33.35 | $32.61 | 263810 |
| 2025-01-16 | 33.46 | $32.76 | 264928 |
| 2025-01-15 | 33.57 | $32.82 | 198100 |
| 2025-01-14 | 33.68 | $32.47 | 300188 |
| 2025-01-13 | 33.84 | $32.10 | 335708 |
| 2025-01-10 | 34.05 | $31.79 | 386408 |
| 2025-01-08 | 34.32 | $33.61 | 250900 |
| 2025-01-07 | 34.41 | $34.06 | 462400 |
| 2025-01-06 | 34.48 | $34.10 | 316900 |
| 2025-01-03 | 34.54 | $34.62 | 186000 |
| 2025-01-02 | 34.56 | $34.49 | 213032 |
| 2024-12-31 | 34.59 | $34.53 | 180140 |
| 2024-12-30 | 34.63 | $34.32 | 213100 |
| 2024-12-27 | 34.70 | $34.76 | 302920 |
| 2024-12-26 | 34.73 | $35.05 | 215448 |
| 2024-12-24 | 34.73 | $34.51 | 156146 |
| 2024-12-23 | 34.80 | $33.58 | 253049 |
| 2024-12-20 | 34.97 | $33.61 | 1.4M |
| 2024-12-19 | 35.15 | $33.60 | 325700 |
| 2024-12-18 | 35.34 | $33.67 | 381714 |
| 2024-12-17 | 35.52 | $34.85 | 245600 |
| 2024-12-16 | 35.60 | $35.20 | 305700 |
| 2024-12-13 | 35.64 | $35.14 | 159000 |
| 2024-12-12 | 35.68 | $35.44 | 235143 |
| 2024-12-11 | 35.69 | $35.96 | 182206 |
| 2024-12-10 | 35.65 | $35.67 | 246626 |
| 2024-12-09 | 35.64 | $35.66 | 289900 |
| 2024-12-06 | 35.63 | $35.43 | 217637 |
| 2024-12-05 | 35.64 | $35.08 | 174200 |
| 2024-12-04 | 35.68 | $35.75 | 177130 |
| 2024-12-03 | 35.64 | $35.48 | 249526 |
| 2024-12-02 | 35.62 | $35.98 | 341900 |
| 2024-11-29 | 35.53 | $36.00 | 143300 |
| 2024-11-27 | 35.42 | $35.85 | 248600 |
| 2024-11-26 | 35.31 | $35.73 | 245643 |
| 2024-11-25 | 35.19 | $36.80 | 519000 |
| 2024-11-22 | 34.96 | $36.31 | 266308 |
| 2024-11-21 | 34.75 | $36.06 | 279121 |
| 2024-11-20 | 34.55 | $34.84 | 312124 |
| 2024-11-19 | 34.46 | $35.66 | 518800 |
| 2024-11-18 | 34.27 | $34.88 | 405767 |
| 2024-11-15 | 34.15 | $34.64 | 301113 |
| 2024-11-14 | 34.04 | $34.45 | 248543 |
| 2024-11-13 | 33.95 | $35.07 | 364430 |
| 2024-11-12 | 33.79 | $35.76 | 321500 |
| 2024-11-11 | 33.56 | $35.87 | 285700 |
| 2024-11-08 | 33.30 | $35.33 | 375500 |
| 2024-11-07 | 33.08 | $35.20 | 468048 |
| 2024-11-06 | 32.87 | $34.16 | 673328 |
| 2024-11-05 | 32.75 | $32.42 | 306000 |
| 2024-11-04 | 32.80 | $33.02 | 324300 |
| 2024-11-01 | 32.79 | $32.68 | 339300 |
| 2024-10-31 | 32.82 | $32.76 | 534900 |
| 2024-10-30 | 32.85 | $32.24 | 407013 |
| 2024-10-29 | 32.94 | $32.22 | 416640 |
| 2024-10-28 | 33.04 | $32.82 | 251300 |
| 2024-10-25 | 33.08 | $32.66 | 255000 |
| 2024-10-24 | 33.15 | $32.40 | 287100 |
| 2024-10-23 | 33.24 | $32.78 | 198449 |
| 2024-10-22 | 33.30 | $32.64 | 384900 |
| 2024-10-21 | 33.38 | $33.02 | 639913 |
| 2024-10-18 | 33.42 | $33.28 | 252100 |
| 2024-10-17 | 33.44 | $33.45 | 283400 |
| 2024-10-16 | 33.44 | $33.47 | 253814 |
| 2024-10-15 | 33.44 | $33.36 | 349700 |
| 2024-10-14 | 33.46 | $33.34 | 294033 |
| 2024-10-11 | 33.48 | $33.16 | 330300 |
| 2024-10-10 | 33.52 | $32.96 | 332305 |
| 2024-10-09 | 33.58 | $33.05 | 445415 |
| 2024-10-08 | 33.62 | $33.37 | 437700 |
| 2024-10-07 | 33.64 | $33.55 | 371400 |
| 2024-10-04 | 33.63 | $34.22 | 413900 |
| 2024-10-03 | 33.55 | $33.57 | 466532 |
| 2024-10-02 | 33.52 | $33.82 | 292204 |
| 2024-10-01 | 33.47 | $33.79 | 323015 |
| 2024-09-30 | 33.41 | $33.89 | 502231 |
| 2024-09-27 | 33.36 | $33.90 | 313000 |
| 2024-09-26 | 33.30 | $33.21 | 305600 |
| 2024-09-25 | 33.30 | $32.71 | 401828 |
| 2024-09-24 | 33.36 | $33.68 | 381440 |
| 2024-09-23 | 33.33 | $33.56 | 374600 |
| 2024-09-20 | 33.30 | $33.02 | 1.5M |
| 2024-09-19 | 33.33 | $33.92 | 402738 |
| 2024-09-18 | 33.27 | $33.98 | 284600 |
| 2024-09-17 | 33.19 | $33.78 | 308000 |
| 2024-09-16 | 33.13 | $33.91 | 366027 |
| 2024-09-13 | 33.06 | $33.38 | 275800 |
| 2024-09-12 | 33.03 | $33.14 | 559813 |
| 2024-09-11 | 33.02 | $32.83 | 554400 |
| 2024-09-10 | 33.05 | $32.94 | 493900 |
| 2024-09-09 | 33.06 | $32.16 | 468214 |
| 2024-09-06 | 33.15 | $31.65 | 547706 |
| 2024-09-05 | 33.29 | $31.95 | 588812 |
| 2024-09-04 | 33.40 | $33.73 | 246200 |
| 2024-09-03 | 33.34 | $33.62 | 309400 |
| 2024-08-30 | 33.29 | $34.25 | 405927 |
| 2024-08-29 | 33.18 | $34.15 | 299600 |
| 2024-08-28 | 33.08 | $33.41 | 382500 |
| 2024-08-27 | 33.06 | $33.51 | 144200 |
| 2024-08-26 | 33.03 | $33.58 | 275833 |
| 2024-08-23 | 33.00 | $33.37 | 279090 |
| 2024-08-22 | 33.00 | $32.74 | 217200 |
| 2024-08-21 | 33.06 | $32.73 | 200701 |
| 2024-08-20 | 33.13 | $32.74 | 196900 |
| 2024-08-19 | 33.21 | $33.34 | 195700 |
| 2024-08-16 | 33.24 | $33.14 | 234608 |
| 2024-08-15 | 33.30 | $33.23 | 344400 |
| 2024-08-14 | 33.35 | $32.44 | 236300 |
| 2024-08-13 | 33.49 | $32.95 | 290500 |
| 2024-08-12 | 33.59 | $32.36 | 262200 |
| 2024-08-09 | 33.74 | $32.82 | 289528 |
| 2024-08-08 | 33.86 | $32.86 | 302641 |
| 2024-08-07 | 33.96 | $32.22 | 490800 |
| 2024-08-06 | 34.12 | $32.28 | 783400 |
| 2024-08-05 | 34.26 | $33.20 | 469300 |
| 2024-08-02 | 34.32 | $34.53 | 525901 |
| 2024-08-01 | 34.24 | $35.08 | 831433 |
| 2024-07-31 | 34.09 | $34.47 | 466736 |
| 2024-07-30 | 34.00 | $34.40 | 607408 |
| 2024-07-29 | 33.90 | $34.34 | 598000 |
| 2024-07-26 | 33.81 | $34.91 | 317736 |
| 2024-07-25 | 33.65 | $34.09 | 415409 |
| 2024-07-24 | 33.57 | $34.11 | 315500 |
| 2024-07-23 | 33.49 | $34.80 | 481700 |
| 2024-07-22 | 33.34 | $34.90 | 515900 |
| 2024-07-19 | 33.17 | $34.57 | 499600 |
| 2024-07-18 | 33.02 | $34.36 | 617100 |
| 2024-07-17 | 32.89 | $34.73 | 615123 |
| 2024-07-16 | 32.72 | $34.21 | 426141 |
| 2024-07-15 | 32.59 | $33.03 | 511900 |
| 2024-07-12 | 32.58 | $32.79 | 443447 |
| 2024-07-11 | 32.59 | $32.28 | 668033 |
| 2024-07-10 | 32.65 | $31.20 | 1.2M |
| 2024-07-09 | 32.82 | $29.61 | 2.7M |
| 2024-07-08 | 33.16 | $32.72 | 379630 |
| 2024-07-05 | 33.21 | $32.87 | 487531 |
| 2024-07-03 | 33.25 | $32.75 | 319300 |
| 2024-07-02 | 33.30 | $33.06 | 386400 |
| 2024-07-01 | 33.33 | $32.89 | 403100 |
| 2024-06-28 | 33.39 | $33.25 | 837134 |
| 2024-06-27 | 33.42 | $33.22 | 473200 |
| 2024-06-26 | 33.46 | $33.73 | 388110 |
| 2024-06-25 | 33.46 | $33.70 | 339500 |
| 2024-06-24 | 33.47 | $33.90 | 405000 |
| 2024-06-21 | 33.47 | $33.50 | 1.2M |
| 2024-06-20 | 33.51 | $33.44 | 423800 |
| 2024-06-18 | 33.58 | $33.00 | 637300 |
| 2024-06-17 | 33.71 | $33.18 | 365837 |
| 2024-06-14 | 33.84 | $33.02 | 413400 |
| 2024-06-13 | 34.00 | $33.07 | 336616 |
| 2024-06-12 | 34.19 | $33.60 | 508900 |
| 2024-06-11 | 34.34 | $32.81 | 651707 |
| 2024-06-10 | 34.59 | $33.40 | 1.9M |
| 2024-06-07 | 34.80 | $32.81 | 460902 |
| 2024-06-06 | 35.09 | $33.30 | 752803 |
| 2024-06-05 | 35.35 | $33.50 | 383534 |
| 2024-06-04 | 35.61 | $33.90 | 428900 |
| 2024-06-03 | 35.85 | $34.22 | 443534 |
| 2024-05-31 | 36.07 | $34.97 | 430847 |
| 2024-05-30 | 36.22 | $34.84 | 296400 |
| 2024-05-29 | 36.39 | $35.07 | 313800 |
| 2024-05-28 | 36.56 | $35.51 | 507800 |
| 2024-05-24 | 36.70 | $35.28 | 486400 |
| 2024-05-23 | 36.87 | $35.05 | 425100 |
| 2024-05-22 | 37.08 | $35.70 | 349100 |
| 2024-05-21 | 37.24 | $36.66 | 453130 |
| 2024-05-20 | 37.33 | $36.94 | 311915 |
| 2024-05-17 | 37.39 | $37.42 | 297125 |
| 2024-05-16 | 37.41 | $37.17 | 319200 |
| 2024-05-15 | 37.45 | $37.74 | 307500 |
| 2024-05-14 | 37.43 | $37.66 | 196200 |
| 2024-05-13 | 37.42 | $37.25 | 312700 |
| 2024-05-10 | 37.45 | $37.28 | 265600 |
| 2024-05-09 | 37.47 | $37.45 | 341400 |
| 2024-05-08 | 37.49 | $37.38 | 202000 |
| 2024-05-07 | 37.51 | $37.16 | 232400 |
| 2024-05-06 | 37.56 | $37.27 | 257500 |
| 2024-05-03 | 37.61 | $36.35 | 417100 |
| 2024-05-02 | 37.75 | $35.74 | 661200 |
| 2024-05-01 | 37.97 | $37.62 | 297532 |
| 2024-04-30 | 38.02 | $37.53 | 376711 |
| 2024-04-29 | 38.07 | $38.35 | 240516 |
| 2024-04-26 | 38.05 | $38.43 | 209414 |
| 2024-04-25 | 38.03 | $38.27 | 446224 |
| 2024-04-24 | 38.04 | $38.83 | 186942 |
| 2024-04-23 | 37.98 | $38.64 | 203124 |
| 2024-04-22 | 37.94 | $38.14 | 194418 |
| 2024-04-19 | 37.95 | $37.79 | 354609 |
| 2024-04-18 | 37.99 | $37.19 | 282000 |
| 2024-04-17 | 38.10 | $37.09 | 297010 |
| 2024-04-16 | 38.21 | $36.92 | 275700 |
| 2024-04-15 | 38.34 | $37.58 | 391611 |
| 2024-04-12 | 38.41 | $37.37 | 282759 |
| 2024-04-11 | 38.50 | $37.96 | 655200 |
| 2024-04-10 | 38.54 | $37.46 | 485512 |
| 2024-04-09 | 38.62 | $39.39 | 411546 |
| 2024-04-08 | 38.51 | $39.12 | 399504 |
| 2024-04-05 | 38.42 | $38.62 | 411722 |
| 2024-04-04 | 38.37 | $38.43 | 428902 |
| 2024-04-03 | 38.33 | $38.48 | 298203 |
| 2024-04-02 | 38.29 | $38.40 | 432817 |
| 2024-04-01 | 38.24 | $38.83 | 338400 |
| 2024-03-28 | 38.14 | $39.90 | 566239 |
| 2024-03-27 | 37.92 | $39.62 | 319133 |
| 2024-03-26 | 37.73 | $38.38 | 282037 |
| 2024-03-25 | 37.68 | $38.07 | 271525 |
| 2024-03-22 | 37.67 | $37.66 | 272200 |
| 2024-03-21 | 37.71 | $38.18 | 314100 |
| 2024-03-20 | 37.72 | $37.91 | 268700 |
| 2024-03-19 | 37.77 | $37.49 | 327000 |
| 2024-03-18 | 37.88 | $37.55 | 302500 |
| 2024-03-15 | 38.00 | $37.62 | 924300 |
| 2024-03-14 | 38.14 | $37.45 | 362900 |
| 2024-03-13 | 38.31 | $37.85 | 521941 |
| 2024-03-12 | 38.45 | $37.95 | 372303 |
| 2024-03-11 | 38.60 | $37.37 | 379000 |
| 2024-03-08 | 38.83 | $37.62 | 449029 |
| 2024-03-07 | 39.05 | $36.81 | 570400 |
| 2024-03-06 | 39.36 | $37.67 | 420327 |
| 2024-03-05 | 39.60 | $36.92 | 370619 |
| 2024-03-04 | 39.92 | $37.11 | 537001 |
| 2024-03-01 | 40.25 | $36.85 | 473343 |
| 2024-02-29 | 40.62 | $36.13 | 1.1M |
| 2024-02-28 | 41.08 | $40.43 | 328300 |
| 2024-02-27 | 41.13 | $41.24 | 198600 |
| 2024-02-26 | 41.10 | $41.11 | 171200 |
| 2024-02-23 | 41.09 | $41.20 | 135212 |
| 2024-02-22 | 41.06 | $40.87 | 195313 |
| 2024-02-21 | 41.06 | $41.26 | 152500 |
| 2024-02-20 | 41.02 | $41.60 | 307300 |
| 2024-02-16 | 40.94 | $41.65 | 224400 |
| 2024-02-15 | 40.84 | $42.21 | 210200 |
| 2024-02-14 | 40.67 | $40.96 | 210000 |
| 2024-02-13 | 40.61 | $40.04 | 440242 |
| 2024-02-12 | 40.63 | $42.04 | 279547 |
| 2024-02-09 | 40.45 | $41.26 | 195513 |
| 2024-02-08 | 40.33 | $40.62 | 197527 |
| 2024-02-07 | 40.26 | $40.20 | 132500 |
| 2024-02-06 | 40.22 | $40.23 | 134119 |
| 2024-02-05 | 40.18 | $40.09 | 187900 |
| 2024-02-02 | 40.15 | $40.82 | 156624 |
| 2024-02-01 | 40.05 | $40.86 | 252730 |
| 2024-01-31 | 39.94 | $40.16 | 315100 |
| 2024-01-30 | 39.90 | $40.91 | 352416 |
| 2024-01-29 | 39.79 | $41.19 | 192130 |
| 2024-01-26 | 39.65 | $40.52 | 132545 |
| 2024-01-25 | 39.58 | $40.38 | 173100 |
| 2024-01-24 | 39.53 | $40.19 | 157100 |
| 2024-01-23 | 39.49 | $40.64 | 234739 |
| 2024-01-22 | 39.42 | $40.20 | 290021 |
| 2024-01-19 | 39.39 | $39.15 | 210500 |
| 2024-01-18 | 39.47 | $38.77 | 247921 |
| 2024-01-17 | 39.59 | $38.40 | 237428 |
| 2024-01-16 | 39.76 | $38.64 | 254028 |
| 2024-01-12 | 39.91 | $38.79 | 178704 |
| 2024-01-11 | 40.06 | $38.94 | 251327 |
| 2024-01-10 | 40.19 | $38.71 | 201501 |
| 2024-01-09 | 40.35 | $38.99 | 248205 |
| 2024-01-08 | 40.49 | $39.95 | 292500 |
| 2024-01-05 | 40.52 | $39.26 | 293600 |
| 2024-01-04 | 40.62 | $40.21 | 237200 |
| 2024-01-03 | 40.62 | $40.30 | 330144 |
| 2024-01-02 | 40.61 | $40.87 | 277334 |
| 2023-12-29 | 40.52 | $40.94 | 185728 |
| 2023-12-28 | 40.41 | $41.05 | 263941 |
| 2023-12-27 | 40.26 | $40.97 | 708200 |
| 2023-12-26 | 40.09 | $40.96 | 212012 |
| 2023-12-22 | 39.91 | $41.00 | 234226 |
| 2023-12-21 | 39.70 | $41.15 | 339800 |
| 2023-12-20 | 39.45 | $40.53 | 331600 |
| 2023-12-19 | 39.24 | $41.25 | 263200 |
| 2023-12-18 | 38.94 | $40.36 | 343600 |
| 2023-12-15 | 38.70 | $40.30 | 1.1M |
| 2023-12-14 | 38.44 | $40.50 | 487441 |
| 2023-12-13 | 38.13 | $40.24 | 424000 |
| 2023-12-12 | 37.82 | $39.49 | 274015 |
| 2023-12-11 | 37.55 | $39.38 | 292213 |
| 2023-12-08 | 37.25 | $39.14 | 223800 |
| 2023-12-07 | 36.96 | $39.01 | 347300 |
| 2023-12-06 | 36.64 | $38.62 | 272946 |
| 2023-12-05 | 36.34 | $38.12 | 252400 |
| 2023-12-04 | 36.07 | $38.18 | 475805 |
| 2023-12-01 | 35.77 | $38.06 | 361614 |
| 2023-11-30 | 35.45 | $36.97 | 558542 |
| 2023-11-29 | 35.22 | $35.53 | 269428 |
| 2023-11-28 | 35.11 | $36.12 | 229200 |
| 2023-11-27 | 34.92 | $36.52 | 295600 |
| 2023-11-24 | 34.67 | $36.53 | 169604 |
| 2023-11-22 | 34.42 | $36.37 | 269935 |
| 2023-11-21 | 34.17 | $36.12 | 342248 |
| 2023-11-20 | 33.95 | $35.91 | 319446 |
| 2023-11-17 | 33.73 | $35.20 | 536500 |
| 2023-11-16 | 33.59 | $34.75 | 601132 |
| 2023-11-15 | 33.49 | $34.84 | 347600 |
| 2023-11-14 | 33.39 | $34.42 | 237100 |
| 2023-11-13 | 33.34 | $33.21 | 237914 |
| 2023-11-10 | 33.42 | $32.93 | 290213 |
| 2023-11-09 | 33.54 | $32.76 | 251800 |
| 2023-11-08 | 33.70 | $33.40 | 277100 |
| 2023-11-07 | 33.82 | $33.43 | 473708 |
| 2023-11-06 | 33.95 | $33.57 | 239700 |
| 2023-11-03 | 34.09 | $33.78 | 337630 |
| 2023-11-02 | 34.24 | $32.69 | 257000 |
| 2023-11-01 | 34.51 | $32.38 | 414310 |
| 2023-10-31 | 34.83 | $31.78 | 309919 |
| 2023-10-30 | 35.23 | $32.17 | 429500 |
| 2023-10-27 | 35.62 | $32.93 | 471249 |
| 2023-10-26 | 35.96 | $34.39 | 296102 |
| 2023-10-25 | 36.17 | $34.90 | 241919 |
| 2023-10-24 | 36.35 | $35.38 | 196400 |
| 2023-10-23 | 36.48 | $34.81 | 217427 |
| 2023-10-20 | 36.68 | $35.09 | 496300 |
| 2023-10-19 | 36.87 | $35.30 | 228400 |
| 2023-10-18 | 37.04 | $35.97 | 193530 |
| 2023-10-17 | 37.16 | $36.83 | 264819 |
| 2023-10-16 | 37.20 | $36.59 | 241641 |
| 2023-10-13 | 37.26 | $36.52 | 177613 |
| 2023-10-12 | 37.34 | $36.82 | 137100 |
| 2023-10-11 | 37.40 | $37.33 | 153800 |
| 2023-10-10 | 37.41 | $37.68 | 150900 |
| 2023-10-09 | 37.39 | $37.79 | 174713 |
| 2023-10-06 | 37.35 | $38.33 | 307100 |
| 2023-10-05 | 37.27 | $37.60 | 249101 |
| 2023-10-04 | 37.26 | $37.08 | 194800 |
| 2023-10-03 | 37.30 | $36.43 | 171726 |
| 2023-10-02 | 37.42 | $37.47 | 390807 |
| 2023-09-29 | 37.45 | $37.18 | 290074 |
| 2023-09-28 | 37.52 | $37.29 | 347400 |
| 2023-09-27 | 37.59 | $37.14 | 209728 |
| 2023-09-26 | 37.68 | $36.57 | 203031 |
| 2023-09-25 | 37.84 | $37.41 | 120100 |
| 2023-09-22 | 37.94 | $37.49 | 185024 |
| 2023-09-21 | 38.03 | $37.20 | 181200 |
| 2023-09-20 | 38.16 | $37.14 | 169600 |
| 2023-09-19 | 38.30 | $37.31 | 180400 |
| 2023-09-18 | 38.44 | $37.80 | 260404 |
| 2023-09-15 | 38.53 | $37.72 | 1.0M |
| 2023-09-14 | 38.64 | $38.25 | 268000 |
| 2023-09-13 | 38.70 | $38.02 | 275000 |
| 2023-09-12 | 38.80 | $38.14 | 248200 |
| 2023-09-11 | 38.89 | $37.59 | 256000 |
| 2023-09-08 | 39.05 | $37.70 | 261800 |
| 2023-09-07 | 39.22 | $38.51 | 307417 |
| 2023-09-06 | 39.32 | $38.96 | 274000 |
| 2023-09-05 | 39.38 | $38.42 | 313000 |
| 2023-09-01 | 39.51 | $39.70 | 175138 |
| 2023-08-31 | 39.52 | $39.57 | 231300 |
| 2023-08-30 | 39.55 | $39.70 | 152911 |
| 2023-08-29 | 39.56 | $39.46 | 143900 |
| 2023-08-28 | 39.60 | $39.49 | 222849 |
| 2023-08-25 | 39.63 | $39.46 | 204700 |
| 2023-08-24 | 39.67 | $39.17 | 253845 |
| 2023-08-23 | 39.73 | $38.94 | 137800 |
| 2023-08-22 | 39.83 | $39.00 | 118321 |
| 2023-08-21 | 39.94 | $38.69 | 199902 |
| 2023-08-18 | 40.08 | $39.12 | 184233 |
| 2023-08-17 | 40.20 | $39.34 | 183522 |
| 2023-08-16 | 40.29 | $39.61 | 198200 |
| 2023-08-15 | 40.36 | $39.91 | 177000 |
| 2023-08-14 | 40.40 | $40.31 | 160000 |
| 2023-08-11 | 40.40 | $40.34 | 228400 |
| 2023-08-10 | 40.39 | $40.85 | 189029 |
| 2023-08-09 | 40.32 | $40.96 | 290500 |
| 2023-08-08 | 40.23 | $40.84 | 240400 |
| 2023-08-07 | 40.13 | $40.83 | 213700 |
| 2023-08-04 | 40.03 | $40.53 | 314235 |
| 2023-08-03 | 39.93 | $40.38 | 326400 |
| 2023-08-02 | 39.84 | $39.83 | 296608 |
| 2023-08-01 | 39.78 | $39.37 | 325400 |
| 2023-07-31 | 39.76 | $39.33 | 231800 |
| 2023-07-28 | 39.74 | $39.41 | 355023 |
| 2023-07-27 | 39.69 | $39.82 | 477300 |
| 2023-07-26 | 39.58 | $41.00 | 275346 |
| 2023-07-25 | 39.34 | $41.36 | 421520 |
| 2023-07-24 | 39.04 | $41.26 | 332400 |
| 2023-07-21 | 38.71 | $41.37 | 406200 |
| 2023-07-20 | 38.35 | $39.60 | 256700 |
| 2023-07-19 | 38.15 | $39.48 | 153816 |
| 2023-07-18 | 37.94 | $39.68 | 163426 |
| 2023-07-17 | 37.70 | $39.34 | 135000 |
| 2023-07-14 | 37.47 | $39.12 | 161300 |
| 2023-07-13 | 37.25 | $38.82 | 193200 |
| 2023-07-12 | 37.03 | $38.45 | 158920 |
| 2023-07-11 | 36.84 | $38.19 | 126143 |
| 2023-07-10 | 36.67 | $37.77 | 211200 |
| 2023-07-07 | 36.53 | $37.44 | 190500 |
| 2023-07-06 | 36.42 | $37.06 | 204141 |
| 2023-07-05 | 36.34 | $37.15 | 244840 |
| 2023-07-03 | 36.25 | $37.71 | 158200 |
| 2023-06-30 | 36.09 | $36.83 | 171537 |
| 2023-06-29 | 36.00 | $36.72 | 182300 |
| 2023-06-28 | 35.92 | $35.90 | 221544 |
| 2023-06-27 | 35.91 | $35.91 | 204934 |
| 2023-06-26 | 35.89 | $35.48 | 283519 |
| 2023-06-23 | 35.91 | $35.07 | 1.1M |
| 2023-06-22 | 35.97 | $36.49 | 349932 |
| 2023-06-21 | 35.89 | $36.57 | 258300 |
| 2023-06-20 | 35.80 | $36.47 | 312087 |
| 2023-06-16 | 35.72 | $36.03 | 877800 |
| 2023-06-15 | 35.69 | $35.69 | 260212 |
| 2023-06-14 | 35.69 | $35.25 | 239416 |
| 2023-06-13 | 35.73 | $35.76 | 236900 |
| 2023-06-12 | 35.72 | $35.71 | 240618 |
| 2023-06-09 | 35.71 | $36.36 | 223800 |
| 2023-06-08 | 35.63 | $36.48 | 264400 |
| 2023-06-07 | 35.54 | $37.00 | 305019 |
| 2023-06-06 | 35.38 | $36.17 | 275800 |
| 2023-06-05 | 35.29 | $35.04 | 263929 |
| 2023-06-02 | 35.31 | $36.10 | 223620 |
| 2023-06-01 | 35.22 | $34.99 | 301500 |
| 2023-05-31 | 35.23 | $34.48 | 940940 |
| 2023-05-30 | 35.28 | $34.23 | 199700 |
| 2023-05-26 | 35.36 | $34.59 | 185328 |
| 2023-05-25 | 35.41 | $35.08 | 227000 |
| 2023-05-24 | 35.40 | $35.20 | 189703 |
| 2023-05-23 | 35.37 | $36.08 | 195837 |
| 2023-05-22 | 35.23 | $36.43 | 228100 |
| 2023-05-19 | 35.05 | $36.25 | 217747 |
| 2023-05-18 | 34.86 | $36.43 | 139900 |
| 2023-05-17 | 34.64 | $35.91 | 183400 |
| 2023-05-16 | 34.46 | $35.30 | 190234 |
| 2023-05-15 | 34.32 | $35.31 | 139400 |
| 2023-05-12 | 34.17 | $35.07 | 161134 |
| 2023-05-11 | 34.04 | $35.03 | 167316 |
| 2023-05-10 | 33.90 | $34.59 | 169800 |
| 2023-05-09 | 33.79 | $34.57 | 200100 |
| 2023-05-08 | 33.67 | $35.02 | 227100 |
| 2023-05-05 | 33.49 | $34.00 | 351838 |
| 2023-05-04 | 33.41 | $34.05 | 241100 |
| 2023-05-03 | 33.31 | $34.25 | 296700 |
| 2023-05-02 | 33.18 | $33.61 | 318100 |
| 2023-05-01 | 33.12 | $34.51 | 302200 |
| 2023-04-28 | 32.96 | $34.69 | 293021 |
| 2023-04-27 | 32.78 | $34.26 | 399736 |
| 2023-04-26 | 32.64 | $31.72 | 258900 |
| 2023-04-25 | 32.74 | $32.00 | 201800 |
| 2023-04-24 | 32.82 | $32.82 | 180528 |
| 2023-04-21 | 32.83 | $32.80 | 237700 |
| 2023-04-20 | 32.83 | $32.75 | 249800 |
| 2023-04-19 | 32.85 | $32.82 | 177400 |
| 2023-04-18 | 32.86 | $33.06 | 261800 |
| 2023-04-17 | 32.85 | $33.67 | 278449 |
| 2023-04-14 | 32.78 | $33.02 | 198725 |
| 2023-04-13 | 32.78 | $33.06 | 165700 |
| 2023-04-12 | 32.78 | $32.13 | 129114 |
| 2023-04-11 | 32.87 | $32.43 | 216343 |
| 2023-04-10 | 32.93 | $32.04 | 334043 |
| 2023-04-06 | 33.03 | $32.20 | 238524 |
| 2023-04-05 | 33.14 | $32.27 | 230827 |
| 2023-04-04 | 33.26 | $32.75 | 191900 |
| 2023-04-03 | 33.35 | $33.32 | 260600 |
| 2023-03-31 | 33.39 | $33.75 | 325148 |
| 2023-03-30 | 33.42 | $33.07 | 247400 |
| 2023-03-29 | 33.53 | $33.21 | 319200 |
| 2023-03-28 | 33.64 | $33.15 | 234400 |
| 2023-03-27 | 33.78 | $33.07 | 232100 |
| 2023-03-24 | 33.94 | $32.70 | 238316 |
| 2023-03-23 | 34.16 | $32.67 | 317405 |
| 2023-03-22 | 34.40 | $33.44 | 299500 |
| 2023-03-21 | 34.57 | $34.24 | 345206 |
| 2023-03-20 | 34.67 | $33.53 | 307002 |
| 2023-03-17 | 34.85 | $32.98 | 1.4M |
| 2023-03-16 | 35.09 | $33.76 | 469500 |
| 2023-03-15 | 35.26 | $33.33 | 441630 |
| 2023-03-14 | 35.49 | $33.47 | 401400 |
| 2023-03-13 | 35.72 | $32.36 | 490414 |
| 2023-03-10 | 36.08 | $33.94 | 414500 |
| 2023-03-09 | 36.29 | $35.40 | 285800 |
| 2023-03-08 | 36.38 | $36.08 | 252700 |
| 2023-03-07 | 36.40 | $35.98 | 360123 |
| 2023-03-06 | 36.44 | $36.39 | 340100 |
| 2023-03-03 | 36.44 | $37.30 | 376200 |
| 2023-03-02 | 36.36 | $37.38 | 306000 |
| 2023-03-01 | 36.27 | $36.84 | 305044 |
| 2023-02-28 | 36.23 | $36.81 | 567300 |
| 2023-02-27 | 36.20 | $37.06 | 327300 |
| 2023-02-24 | 36.13 | $36.75 | 407340 |
| 2023-02-23 | 36.10 | $36.73 | 617438 |
| 2023-02-22 | 36.06 | $34.70 | 429941 |
| 2023-02-21 | 36.22 | $34.77 | 434300 |
| 2023-02-17 | 36.39 | $35.48 | 251400 |
| 2023-02-16 | 36.48 | $35.50 | 321110 |
| 2023-02-15 | 36.57 | $36.00 | 220130 |
| 2023-02-14 | 36.61 | $36.00 | 366124 |
| 2023-02-13 | 36.65 | $36.28 | 362100 |
| 2023-02-10 | 36.65 | $36.45 | 216600 |
| 2023-02-09 | 36.62 | $36.33 | 176300 |
| 2023-02-08 | 36.60 | $36.65 | 425300 |
| 2023-02-07 | 36.53 | $37.07 | 289616 |
| 2023-02-06 | 36.41 | $36.69 | 600600 |
| 2023-02-03 | 36.30 | $37.35 | 595631 |
| 2023-02-02 | 36.12 | $38.16 | 437544 |
| 2023-02-01 | 35.83 | $37.37 | 393849 |
| 2023-01-31 | 35.59 | $36.94 | 393200 |
| 2023-01-30 | 35.37 | $36.53 | 309200 |
| 2023-01-27 | 35.17 | $36.40 | 231347 |
| 2023-01-26 | 34.96 | $36.25 | 180700 |
| 2023-01-25 | 34.74 | $36.02 | 167100 |
| 2023-01-24 | 34.52 | $35.74 | 198003 |
| 2023-01-23 | 34.31 | $35.98 | 371029 |
| 2023-01-20 | 34.05 | $35.94 | 245923 |
| 2023-01-19 | 33.76 | $35.31 | 306500 |
| 2023-01-18 | 33.52 | $34.99 | 247700 |
| 2023-01-17 | 33.29 | $34.80 | 445703 |
| 2023-01-13 | 33.05 | $34.51 | 311700 |
| 2023-01-12 | 32.83 | $34.63 | 396944 |
| 2023-01-11 | 32.59 | $34.40 | 332619 |
| 2023-01-10 | 32.36 | $33.54 | 297129 |
| 2023-01-09 | 32.20 | $33.70 | 400500 |
| 2023-01-06 | 32.02 | $33.71 | 224500 |
| 2023-01-05 | 31.83 | $32.57 | 323512 |
| 2023-01-04 | 31.75 | $32.93 | 300900 |
| 2023-01-03 | 31.63 | $32.91 | 378823 |
| 2022-12-30 | 31.51 | $32.38 | 290900 |
| 2022-12-29 | 31.45 | $32.15 | 284900 |
| 2022-12-28 | 31.41 | $31.12 | 280100 |
| 2022-12-27 | 31.49 | $31.54 | 287133 |
| 2022-12-23 | 31.52 | $31.32 | 243627 |
| 2022-12-22 | 31.59 | $30.97 | 322538 |
| 2022-12-21 | 31.70 | $31.33 | 201330 |
| 2022-12-20 | 31.78 | $30.86 | 209900 |
| 2022-12-19 | 31.91 | $30.76 | 467200 |
| 2022-12-16 | 32.07 | $30.70 | 1.1M |
| 2022-12-15 | 32.24 | $30.67 | 501515 |
| 2022-12-14 | 32.43 | $31.78 | 370100 |
| 2022-12-13 | 32.52 | $32.51 | 400900 |
| 2022-12-12 | 32.56 | $32.22 | 360700 |
| 2022-12-09 | 32.63 | $31.82 | 240200 |
| 2022-12-08 | 32.76 | $31.91 | 268300 |
| 2022-12-07 | 32.88 | $31.82 | 306743 |
| 2022-12-06 | 33.01 | $31.93 | 328500 |
| 2022-12-05 | 33.14 | $32.15 | 469600 |
| 2022-12-02 | 33.26 | $33.20 | 331137 |
| 2022-12-01 | 33.27 | $33.86 | 229429 |
| 2022-11-30 | 33.22 | $33.77 | 524300 |
| 2022-11-29 | 33.19 | $32.60 | 363821 |
| 2022-11-28 | 33.28 | $32.39 | 313836 |
| 2022-11-25 | 33.41 | $33.04 | 161140 |
| 2022-11-23 | 33.49 | $32.95 | 207500 |
| 2022-11-22 | 33.59 | $32.84 | 224015 |
| 2022-11-21 | 33.70 | $32.57 | 352125 |
| 2022-11-18 | 33.84 | $32.76 | 281900 |
| 2022-11-17 | 33.97 | $32.89 | 247400 |
| 2022-11-16 | 34.09 | $33.79 | 247800 |
| 2022-11-15 | 34.11 | $34.71 | 319900 |
| 2022-11-14 | 34.05 | $34.52 | 295300 |
| 2022-11-11 | 34.00 | $34.45 | 281600 |
| 2022-11-10 | 33.94 | $34.43 | 363800 |
| 2022-11-09 | 33.88 | $32.56 | 226742 |
| 2022-11-08 | 33.99 | $33.44 | 267300 |
| 2022-11-07 | 34.02 | $33.40 | 336000 |
| 2022-11-04 | 34.04 | $32.92 | 359100 |
| 2022-11-03 | 34.10 | $32.55 | 838200 |
| 2022-11-02 | 34.20 | $33.95 | 350143 |
| 2022-11-01 | 34.17 | $35.79 | 239134 |
| 2022-10-31 | 33.94 | $35.81 | 283329 |
| 2022-10-28 | 33.70 | $35.98 | 234448 |
| 2022-10-27 | 33.41 | $34.98 | 255722 |
| 2022-10-26 | 33.21 | $34.80 | 474039 |
| 2022-10-25 | 33.01 | $34.27 | 413514 |
| 2022-10-24 | 32.85 | $33.56 | 284900 |
| 2022-10-21 | 32.74 | $33.25 | 244801 |
| 2022-10-20 | 32.65 | $32.95 | 273600 |
| 2022-10-19 | 32.59 | $33.38 | 338245 |
| 2022-10-18 | 32.48 | $33.59 | 224500 |
| 2022-10-17 | 32.34 | $33.31 | 318900 |
| 2022-10-14 | 32.23 | $32.39 | 310240 |
| 2022-10-13 | 32.21 | $32.93 | 435300 |
| 2022-10-12 | 32.15 | $31.99 | 236507 |
| 2022-10-11 | 32.18 | $32.00 | 385800 |
| 2022-10-10 | 32.22 | $32.19 | 287316 |
| 2022-10-07 | 32.26 | $32.22 | 308200 |
| 2022-10-06 | 32.30 | $32.53 | 199400 |
| 2022-10-05 | 32.33 | $33.00 | 347406 |
| 2022-10-04 | 32.31 | $33.29 | 334900 |
| 2022-10-03 | 32.27 | $32.31 | 520900 |
| 2022-09-30 | 32.33 | $31.35 | 576600 |
| 2022-09-29 | 32.49 | $31.97 | 578247 |
| 2022-09-28 | 32.60 | $31.54 | 843225 |
| 2022-09-27 | 32.76 | $31.00 | 352900 |
| 2022-09-26 | 32.98 | $31.07 | 559800 |
| 2022-09-23 | 33.21 | $31.94 | 485735 |
| 2022-09-22 | 33.37 | $31.92 | 768628 |
| 2022-09-21 | 33.53 | $31.85 | 508007 |
| 2022-09-20 | 33.71 | $32.51 | 211324 |
| 2022-09-19 | 33.84 | $33.10 | 315512 |
| 2022-09-16 | 33.91 | $33.03 | 667600 |
| 2022-09-15 | 34.00 | $33.75 | 395900 |
| 2022-09-14 | 34.03 | $34.00 | 458800 |
| 2022-09-13 | 34.03 | $34.03 | 288100 |
| 2022-09-12 | 34.04 | $35.26 | 259700 |
| 2022-09-09 | 33.93 | $34.62 | 186067 |
| 2022-09-08 | 33.87 | $34.21 | 280147 |
| 2022-09-07 | 33.85 | $34.25 | 303300 |
| 2022-09-06 | 33.84 | $33.48 | 513048 |
| 2022-09-02 | 33.92 | $33.37 | 391421 |
| 2022-09-01 | 34.02 | $33.81 | 540320 |
| 2022-08-31 | 34.11 | $33.60 | 560600 |
| 2022-08-30 | 34.25 | $33.48 | 439600 |
| 2022-08-29 | 34.42 | $33.52 | 311500 |
| 2022-08-26 | 34.62 | $33.45 | 420400 |
| 2022-08-25 | 34.86 | $34.24 | 277600 |
| 2022-08-24 | 35.04 | $33.61 | 478209 |
| 2022-08-23 | 35.31 | $33.68 | 439400 |
| 2022-08-22 | 35.59 | $34.00 | 294600 |
| 2022-08-19 | 35.86 | $34.45 | 388603 |
| 2022-08-18 | 36.10 | $34.82 | 406131 |
| 2022-08-17 | 36.32 | $34.46 | 243300 |
| 2022-08-16 | 36.59 | $34.97 | 534741 |
| 2022-08-15 | 36.83 | $34.80 | 445500 |
| 2022-08-12 | 37.08 | $34.81 | 2.9M |
| 2022-08-11 | 37.34 | $33.60 | 4.0M |
| 2022-08-10 | 37.72 | $33.76 | 1.4M |
| 2022-08-09 | 38.10 | $36.21 | 236700 |
| 2022-08-08 | 38.24 | $36.81 | 263800 |
| 2022-08-05 | 38.33 | $36.87 | 285519 |
| 2022-08-04 | 38.40 | $39.63 | 218000 |
| 2022-08-03 | 38.21 | $39.88 | 160726 |
| 2022-08-02 | 37.97 | $39.00 | 137347 |
| 2022-08-01 | 37.81 | $39.76 | 181222 |
| 2022-07-29 | 37.55 | $38.99 | 245800 |
| 2022-07-28 | 37.36 | $39.21 | 147400 |
| 2022-07-27 | 37.14 | $38.81 | 173118 |
| 2022-07-26 | 36.94 | $37.81 | 115600 |
| 2022-07-25 | 36.83 | $37.81 | 178300 |
| 2022-07-22 | 36.72 | $37.83 | 174604 |
| 2022-07-21 | 36.59 | $37.83 | 179500 |
| 2022-07-20 | 36.44 | $37.50 | 158800 |
| 2022-07-19 | 36.31 | $37.15 | 204200 |
| 2022-07-18 | 36.20 | $36.08 | 163000 |
| 2022-07-15 | 36.18 | $36.31 | 182600 |
| 2022-07-14 | 36.13 | $35.48 | 124033 |
| 2022-07-13 | 36.16 | $35.47 | 153300 |
| 2022-07-12 | 36.19 | $35.87 | 144800 |
| 2022-07-11 | 36.18 | $36.35 | 118300 |
| 2022-07-08 | 36.13 | $36.81 | 164600 |
| 2022-07-07 | 36.04 | $37.07 | 167100 |
| 2022-07-06 | 35.93 | $36.66 | 157730 |
| 2022-07-05 | 35.87 | $36.86 | 278200 |
| 2022-07-01 | 35.79 | $36.18 | 237000 |
| 2022-06-30 | 35.79 | $36.88 | 361200 |
| 2022-06-29 | 35.72 | $36.41 | 205015 |
| 2022-06-28 | 35.71 | $36.21 | 269540 |
| 2022-06-27 | 35.72 | $36.68 | 277502 |
| 2022-06-24 | 35.70 | $36.45 | 668133 |
| 2022-06-23 | 35.70 | $34.84 | 152800 |
| 2022-06-22 | 35.86 | $34.73 | 216100 |
| 2022-06-21 | 36.06 | $34.33 | 261600 |
| 2022-06-17 | 36.30 | $33.57 | 631138 |
| 2022-06-16 | 36.64 | $34.14 | 431203 |
| 2022-06-15 | 36.94 | $35.35 | 297925 |
| 2022-06-14 | 37.14 | $35.22 | 215625 |
| 2022-06-13 | 37.36 | $34.76 | 243011 |
| 2022-06-10 | 37.64 | $36.48 | 213813 |
| 2022-06-09 | 37.77 | $36.78 | 188500 |
| 2022-06-08 | 37.87 | $37.78 | 148900 |
| 2022-06-07 | 37.88 | $38.38 | 193830 |
| 2022-06-06 | 37.83 | $37.78 | 234419 |
| 2022-06-03 | 37.84 | $37.56 | 162400 |
| 2022-06-02 | 37.87 | $38.28 | 170100 |
| 2022-06-01 | 37.85 | $37.91 | 165400 |
| 2022-05-31 | 37.88 | $37.94 | 482900 |
| 2022-05-27 | 37.92 | $38.33 | 150900 |
| 2022-05-26 | 37.92 | $37.97 | 191800 |
| 2022-05-25 | 37.96 | $37.43 | 186049 |
| 2022-05-24 | 38.05 | $36.72 | 251100 |
| 2022-05-23 | 38.22 | $37.99 | 333900 |
| 2022-05-20 | 38.27 | $37.87 | 214000 |
| 2022-05-19 | 38.34 | $37.48 | 223900 |
| 2022-05-18 | 38.45 | $37.58 | 264400 |
| 2022-05-17 | 38.57 | $38.47 | 254100 |
| 2022-05-16 | 38.62 | $37.77 | 210519 |
| 2022-05-13 | 38.76 | $38.35 | 238400 |
| 2022-05-12 | 38.85 | $38.32 | 410546 |
| 2022-05-11 | 38.95 | $36.93 | 351400 |
| 2022-05-10 | 39.21 | $37.93 | 268808 |
| 2022-05-09 | 39.38 | $38.16 | 264433 |
| 2022-05-06 | 39.54 | $38.51 | 398800 |
| 2022-05-05 | 39.68 | $38.93 | 260144 |
| 2022-05-04 | 39.78 | $40.99 | 244600 |
| 2022-05-03 | 39.70 | $40.38 | 265943 |
| 2022-05-02 | 39.67 | $39.62 | 360100 |
| 2022-04-29 | 39.73 | $39.40 | 460800 |
| 2022-04-28 | 39.82 | $39.16 | 319100 |
| 2022-04-27 | 39.94 | $38.29 | 320500 |
| 2022-04-26 | 40.16 | $37.52 | 369300 |
| 2022-04-25 | 40.47 | $38.96 | 309000 |
| 2022-04-22 | 40.65 | $38.36 | 244234 |
| 2022-04-21 | 40.90 | $40.10 | 172300 |
| 2022-04-20 | 40.98 | $40.99 | 187500 |
| 2022-04-19 | 40.98 | $41.20 | 341910 |
| 2022-04-18 | 40.97 | $41.35 | 268925 |
| 2022-04-14 | 40.94 | $40.72 | 196100 |
| 2022-04-13 | 40.98 | $40.99 | 214900 |
| 2022-04-12 | 40.99 | $40.57 | 313145 |
| 2022-04-11 | 41.04 | $40.42 | 246420 |
| 2022-04-08 | 41.10 | $40.46 | 194513 |
| 2022-04-07 | 41.15 | $40.48 | 295925 |
| 2022-04-06 | 41.18 | $41.07 | 190444 |
| 2022-04-05 | 41.15 | $41.26 | 178115 |
| 2022-04-04 | 41.07 | $41.85 | 218500 |
| 2022-04-01 | 40.93 | $41.53 | 257700 |
| 2022-03-31 | 40.81 | $40.93 | 290200 |
| 2022-03-30 | 40.73 | $41.52 | 252506 |
| 2022-03-29 | 40.59 | $41.88 | 276141 |
| 2022-03-28 | 40.40 | $40.53 | 195316 |
| 2022-03-25 | 40.34 | $41.02 | 219300 |
| 2022-03-24 | 40.24 | $40.48 | 195400 |
| 2022-03-23 | 40.19 | $40.53 | 215229 |
| 2022-03-22 | 40.13 | $41.13 | 216000 |
| 2022-03-21 | 40.03 | $41.71 | 254900 |
| 2022-03-18 | 39.88 | $42.64 | 583700 |
| 2022-03-17 | 39.63 | $41.97 | 359400 |
| 2022-03-16 | 39.46 | $40.71 | 427100 |
| 2022-03-15 | 39.42 | $39.37 | 402100 |
| 2022-03-14 | 39.53 | $39.54 | 332201 |
| 2022-03-11 | 39.63 | $38.74 | 327200 |
| 2022-03-10 | 39.84 | $38.12 | 296745 |
| 2022-03-09 | 40.13 | $38.67 | 239149 |
| 2022-03-08 | 40.38 | $37.56 | 266204 |
| 2022-03-07 | 40.77 | $38.34 | 301100 |
| 2022-03-04 | 41.10 | $39.29 | 271440 |
| 2022-03-03 | 41.36 | $38.98 | 224710 |
| 2022-03-02 | 41.67 | $39.72 | 227213 |
| 2022-03-01 | 41.92 | $38.96 | 287500 |
| 2022-02-28 | 42.27 | $40.36 | 444824 |
| 2022-02-25 | 42.50 | $41.46 | 522249 |
| 2022-02-24 | 42.63 | $41.17 | 348280 |
| 2022-02-23 | 42.78 | $41.13 | 184900 |
| 2022-02-22 | 42.94 | $42.23 | 224700 |
| 2022-02-18 | 43.00 | $42.74 | 354249 |
| 2022-02-17 | 43.02 | $42.60 | 227600 |
| 2022-02-16 | 43.07 | $43.56 | 297200 |
| 2022-02-15 | 43.04 | $43.29 | 172500 |
| 2022-02-14 | 43.05 | $43.41 | 307631 |
| 2022-02-11 | 43.07 | $43.00 | 200400 |
| 2022-02-10 | 43.15 | $43.04 | 226508 |
| 2022-02-09 | 43.25 | $43.42 | 252730 |
| 2022-02-08 | 43.34 | $43.18 | 206724 |
| 2022-02-07 | 43.48 | $42.83 | 197230 |
| 2022-02-04 | 43.67 | $42.27 | 319900 |
| 2022-02-03 | 43.95 | $41.78 | 278500 |
| 2022-02-02 | 44.32 | $43.94 | 337448 |
| 2022-02-01 | 44.50 | $44.09 | 300500 |
| 2022-01-31 | 44.70 | $43.64 | 473220 |
| 2022-01-28 | 44.98 | $42.43 | 332116 |
| 2022-01-27 | 45.40 | $41.57 | 412037 |
| 2022-01-26 | 45.95 | $41.13 | 397434 |
| 2022-01-25 | 46.59 | $42.24 | 374100 |
| 2022-01-24 | 47.16 | $43.19 | 521700 |
| 2022-01-21 | 47.67 | $44.65 | 540018 |
| 2022-01-20 | 48.05 | $45.42 | 252733 |
| 2022-01-19 | 48.38 | $46.38 | 424600 |
| 2022-01-18 | 48.63 | $46.60 | 284000 |
| 2022-01-14 | 48.85 | $47.64 | 195300 |
| 2022-01-13 | 48.98 | $47.59 | 202500 |
| 2022-01-12 | 49.12 | $48.05 | 276448 |
| 2022-01-11 | 49.21 | $48.36 | 287800 |
| 2022-01-10 | 49.27 | $48.44 | 437200 |
| 2022-01-07 | 49.33 | $48.09 | 237816 |
| 2022-01-06 | 49.43 | $49.00 | 401000 |
| 2022-01-05 | 49.46 | $49.15 | 514140 |
| 2022-01-04 | 49.47 | $50.34 | 201800 |
| 2022-01-03 | 49.37 | $50.11 | 320937 |
| 2021-12-31 | 49.27 | $49.98 | 159304 |
| 2021-12-30 | 49.16 | $50.17 | 233700 |
| 2021-12-29 | 48.99 | $50.47 | 179731 |
| 2021-12-28 | 48.76 | $50.40 | 172315 |
| 2021-12-27 | 48.49 | $49.84 | 159700 |
| 2021-12-23 | 48.24 | $49.58 | 173441 |
| 2021-12-22 | 47.99 | $49.12 | 205500 |
| 2021-12-21 | 47.75 | $48.19 | 309400 |
| 2021-12-20 | 47.57 | $47.24 | 371819 |
| 2021-12-17 | 47.47 | $47.85 | 1.3M |
| 2021-12-16 | 47.29 | $47.62 | 265102 |
| 2021-12-15 | 47.11 | $48.46 | 394243 |
| 2021-12-14 | 46.83 | $47.77 | 476800 |
| 2021-12-13 | 46.60 | $48.72 | 266200 |
| 2021-12-10 | 46.25 | $49.18 | 348800 |
| 2021-12-09 | 45.83 | $50.23 | 542237 |
| 2021-12-08 | 45.29 | $50.66 | 535000 |
| 2021-12-07 | 44.67 | $50.04 | 595800 |
| 2021-12-06 | 44.08 | $48.99 | 942819 |
| 2021-12-03 | 43.56 | $47.00 | 1.1M |
| 2021-12-02 | 43.21 | $44.67 | 577901 |
| 2021-12-01 | 43.07 | $42.53 | 378900 |
| 2021-11-30 | 43.14 | $41.99 | 587200 |
| 2021-11-29 | 43.29 | $42.78 | 340408 |
| 2021-11-26 | 43.37 | $42.01 | 200316 |
| 2021-11-24 | 43.54 | $43.28 | 171500 |
| 2021-11-23 | 43.59 | $42.92 | 228602 |
| 2021-11-22 | 43.69 | $42.79 | 240527 |
| 2021-11-19 | 43.82 | $43.39 | 330900 |
| 2021-11-18 | 43.90 | $43.64 | 294925 |
| 2021-11-17 | 43.99 | $43.79 | 206200 |
| 2021-11-16 | 44.07 | $44.24 | 171237 |
| 2021-11-15 | 44.13 | $43.78 | 149429 |
| 2021-11-12 | 44.26 | $43.77 | 194500 |
| 2021-11-11 | 44.40 | $43.60 | 97528 |
| 2021-11-10 | 44.58 | $43.94 | 127000 |
| 2021-11-09 | 44.74 | $43.77 | 135400 |
| 2021-11-08 | 44.93 | $43.98 | 259316 |
| 2021-11-05 | 45.10 | $43.36 | 350400 |
| 2021-11-04 | 45.36 | $42.34 | 352424 |
| 2021-11-03 | 45.74 | $42.95 | 289400 |
| 2021-11-02 | 46.09 | $43.23 | 367000 |
| 2021-11-01 | 46.42 | $46.69 | 277000 |
| 2021-10-29 | 46.43 | $45.21 | 310000 |
| 2021-10-28 | 46.58 | $44.53 | 370103 |
| 2021-10-27 | 46.80 | $44.15 | 303800 |
| 2021-10-26 | 47.08 | $46.01 | 171000 |
| 2021-10-25 | 47.17 | $46.69 | 200130 |
| 2021-10-22 | 47.21 | $46.69 | 128500 |
| 2021-10-21 | 47.25 | $47.26 | 152300 |
| 2021-10-20 | 47.23 | $47.67 | 166323 |
| 2021-10-19 | 47.17 | $48.14 | 90100 |
| 2021-10-18 | 47.04 | $47.90 | 151945 |
| 2021-10-15 | 46.93 | $47.91 | 149901 |
| 2021-10-14 | 46.81 | $46.93 | 106836 |
| 2021-10-13 | 46.77 | $46.43 | 117943 |
| 2021-10-12 | 46.78 | $46.33 | 237100 |
| 2021-10-11 | 46.80 | $46.69 | 93637 |
| 2021-10-08 | 46.78 | $47.45 | 114300 |
| 2021-10-07 | 46.67 | $48.10 | 310300 |
| 2021-10-06 | 46.50 | $47.05 | 153400 |
| 2021-10-05 | 46.41 | $46.94 | 204449 |
| 2021-10-04 | 46.34 | $46.80 | 279200 |
| 2021-10-01 | 46.27 | $46.58 | 218900 |
| 2021-09-30 | 46.22 | $45.72 | 192900 |
| 2021-09-29 | 46.26 | $47.27 | 202800 |
| 2021-09-28 | 46.15 | $46.61 | 253300 |
| 2021-09-27 | 46.10 | $47.12 | 170000 |
| 2021-09-24 | 45.99 | $46.88 | 186600 |
| 2021-09-23 | 45.91 | $46.76 | 225014 |
| 2021-09-22 | 45.83 | $46.05 | 174637 |
| 2021-09-21 | 45.82 | $45.47 | 252105 |
| 2021-09-20 | 45.87 | $45.50 | 281501 |
| 2021-09-17 | 45.93 | $45.95 | 986700 |
| 2021-09-16 | 45.94 | $45.55 | 242443 |
| 2021-09-15 | 45.99 | $45.72 | 244600 |
| 2021-09-14 | 46.02 | $45.72 | 252748 |
| 2021-09-13 | 46.06 | $45.84 | 205200 |
| 2021-09-10 | 46.09 | $45.47 | 260000 |
| 2021-09-09 | 46.17 | $45.69 | 181943 |
| 2021-09-08 | 46.22 | $46.07 | 147836 |
| 2021-09-07 | 46.24 | $45.87 | 329424 |
| 2021-09-03 | 46.28 | $46.30 | 216100 |
| 2021-09-02 | 46.27 | $46.24 | 169707 |
| 2021-09-01 | 46.27 | $46.60 | 213200 |
| 2021-08-31 | 46.23 | $46.25 | 198000 |
| 2021-08-30 | 46.20 | $46.07 | 212900 |
| 2021-08-27 | 46.17 | $46.38 | 319000 |
| 2021-08-26 | 46.10 | $46.00 | 181245 |
| 2021-08-25 | 46.06 | $46.24 | 146239 |
| 2021-08-24 | 45.97 | $46.27 | 174209 |
| 2021-08-23 | 45.87 | $46.69 | 188200 |
| 2021-08-20 | 45.71 | $46.26 | 223440 |
| 2021-08-19 | 45.58 | $45.94 | 276800 |
| 2021-08-18 | 45.47 | $45.85 | 296200 |
| 2021-08-17 | 45.34 | $46.30 | 237900 |
| 2021-08-16 | 45.16 | $46.43 | 128438 |
| 2021-08-13 | 44.93 | $46.66 | 188037 |
| 2021-08-12 | 44.67 | $46.48 | 154100 |
| 2021-08-11 | 44.41 | $46.36 | 189100 |
| 2021-08-10 | 44.15 | $45.98 | 389249 |
| 2021-08-09 | 43.91 | $46.00 | 171624 |
| 2021-08-06 | 43.67 | $45.93 | 339100 |
| 2021-08-05 | 43.42 | $45.57 | 272916 |
| 2021-08-04 | 43.20 | $45.02 | 424624 |
| 2021-08-03 | 43.02 | $42.52 | 719529 |
| 2021-08-02 | 43.08 | $43.06 | 422200 |
| 2021-07-30 | 43.10 | $43.70 | 287100 |
| 2021-07-29 | 43.06 | $43.27 | 220844 |
| 2021-07-28 | 43.07 | $43.07 | 115000 |
| 2021-07-27 | 43.09 | $43.05 | 145711 |
| 2021-07-26 | 43.12 | $43.09 | 150025 |
| 2021-07-23 | 43.15 | $43.41 | 153940 |
| 2021-07-22 | 43.16 | $43.01 | 363149 |
| 2021-07-21 | 43.20 | $42.04 | 256300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.99
2026-07-17
Close Price
$30.27
Vol: 345946
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.73
Average
35.80
Maximum
50.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.99 | $30.27 | 345946 |
| 2026-07-16 | 29.77 | $30.79 | 376200 |
| 2026-07-15 | 29.40 | $30.19 | 500000 |
| 2026-07-14 | 29.09 | $29.07 | 339000 |
| 2026-07-13 | 28.95 | $29.61 | 485206 |
| 2026-07-10 | 28.67 | $29.25 | 294500 |
| 2026-07-09 | 28.42 | $28.87 | 610100 |
| 2026-07-08 | 28.20 | $27.89 | 430236 |
| 2026-07-07 | 28.15 | $28.60 | 481135 |
| 2026-07-06 | 27.93 | $28.80 | 464900 |
| 2026-07-02 | 27.63 | $29.63 | 425800 |
| 2026-07-01 | 27.10 | $29.05 | 434700 |
| 2026-06-30 | 26.61 | $27.78 | 501223 |
| 2026-06-29 | 26.29 | $27.59 | 783800 |
| 2026-06-26 | 25.97 | $27.37 | 1.4M |
| 2026-06-25 | 25.64 | $26.28 | 338800 |
| 2026-06-24 | 25.48 | $26.45 | 481440 |
| 2026-06-23 | 25.26 | $25.49 | 378624 |
| 2026-06-22 | 25.21 | $25.20 | 577379 |
| 2026-06-18 | 25.21 | $25.72 | 1.6M |
| 2026-06-17 | 25.10 | $26.81 | 1.1M |
| 2026-06-16 | 24.75 | $27.22 | 840337 |
| 2026-06-15 | 24.25 | $27.35 | 1.0M |
| 2026-06-12 | 23.65 | $26.28 | 925319 |
| 2026-06-11 | 23.18 | $25.40 | 951605 |
| 2026-06-10 | 22.82 | $23.94 | 765234 |
| 2026-06-09 | 22.73 | $23.28 | 661000 |
| 2026-06-08 | 22.76 | $22.60 | 725791 |
| 2026-06-05 | 22.95 | $22.34 | 505105 |
| 2026-06-04 | 23.24 | $22.74 | 1.2M |
| 2026-06-03 | 23.49 | $22.57 | 839810 |
| 2026-06-02 | 23.83 | $24.38 | 612500 |
| 2026-06-01 | 23.85 | $25.11 | 655353 |
| 2026-05-29 | 23.72 | $24.47 | 538100 |
| 2026-05-28 | 23.72 | $24.38 | 646700 |
| 2026-05-27 | 23.74 | $23.88 | 952506 |
| 2026-05-26 | 23.88 | $23.89 | 756300 |
| 2026-05-22 | 24.04 | $24.76 | 489200 |
| 2026-05-21 | 24.06 | $24.65 | 469200 |
| 2026-05-20 | 24.12 | $24.61 | 467325 |
| 2026-05-19 | 24.20 | $24.30 | 588200 |
| 2026-05-18 | 24.37 | $24.27 | 741714 |
| 2026-05-15 | 24.58 | $23.63 | 512526 |
| 2026-05-14 | 24.97 | $23.39 | 624324 |
| 2026-05-13 | 25.48 | $23.55 | 786800 |
| 2026-05-12 | 26.05 | $23.97 | 858100 |
| 2026-05-11 | 26.63 | $23.02 | 710600 |
| 2026-05-08 | 27.51 | $24.01 | 2.1M |
| 2026-05-07 | 28.33 | $23.36 | 2.2M |
| 2026-05-06 | 29.41 | $28.16 | 321873 |
| 2026-05-05 | 29.66 | $28.38 | 333428 |
| 2026-05-04 | 29.90 | $29.43 | 375100 |
| 2026-05-01 | 29.95 | $29.20 | 215100 |
| 2026-04-30 | 30.06 | $29.53 | 329422 |
| 2026-04-29 | 30.11 | $29.77 | 274000 |
| 2026-04-28 | 30.12 | $30.01 | 201900 |
| 2026-04-27 | 30.08 | $29.94 | 264600 |
| 2026-04-24 | 30.04 | $29.51 | 189300 |
| 2026-04-23 | 30.08 | $29.38 | 241639 |
| 2026-04-22 | 30.15 | $30.45 | 221735 |
| 2026-04-21 | 30.00 | $30.70 | 272210 |
| 2026-04-20 | 29.77 | $30.98 | 218521 |
| 2026-04-17 | 29.45 | $30.68 | 346500 |
| 2026-04-16 | 29.13 | $30.42 | 249400 |
| 2026-04-15 | 28.81 | $30.27 | 397527 |
| 2026-04-14 | 28.48 | $29.22 | 257506 |
| 2026-04-13 | 28.30 | $28.97 | 311919 |
| 2026-04-10 | 28.16 | $27.87 | 228439 |
| 2026-04-09 | 28.22 | $28.46 | 274100 |
| 2026-04-08 | 28.16 | $28.48 | 488600 |
| 2026-04-07 | 28.10 | $27.92 | 277700 |
| 2026-04-06 | 28.14 | $28.14 | 317900 |
| 2026-04-02 | 28.14 | $28.07 | 270800 |
| 2026-04-01 | 28.16 | $27.81 | 253403 |
| 2026-03-31 | 28.23 | $28.22 | 605203 |
| 2026-03-30 | 28.23 | $27.92 | 375244 |
| 2026-03-27 | 28.29 | $27.28 | 397407 |
| 2026-03-26 | 28.50 | $28.30 | 262800 |
| 2026-03-25 | 28.52 | $27.88 | 324944 |
| 2026-03-24 | 28.64 | $28.22 | 292400 |
| 2026-03-23 | 28.70 | $28.89 | 644300 |
| 2026-03-20 | 28.63 | $27.86 | 1.0M |
| 2026-03-19 | 28.76 | $28.31 | 296000 |
| 2026-03-18 | 28.82 | $28.66 | 461901 |
| 2026-03-17 | 28.81 | $29.64 | 425003 |
| 2026-03-16 | 28.59 | $29.48 | 633800 |
| 2026-03-13 | 28.37 | $29.34 | 644500 |
| 2026-03-12 | 28.14 | $29.03 | 762828 |
| 2026-03-11 | 27.93 | $28.55 | 468307 |
| 2026-03-10 | 27.80 | $27.85 | 330448 |
| 2026-03-09 | 27.79 | $28.38 | 423603 |
| 2026-03-06 | 27.67 | $28.54 | 472228 |
| 2026-03-05 | 27.49 | $28.70 | 837438 |
| 2026-03-04 | 27.26 | $29.36 | 604824 |
| 2026-03-03 | 26.85 | $28.83 | 500237 |
| 2026-03-02 | 26.48 | $28.35 | 711500 |
| 2026-02-27 | 26.17 | $28.31 | 1.1M |
| 2026-02-26 | 25.81 | $25.77 | 840738 |
| 2026-02-25 | 25.95 | $25.30 | 984100 |
| 2026-02-24 | 26.20 | $25.19 | 521800 |
| 2026-02-23 | 26.53 | $25.78 | 560900 |
| 2026-02-20 | 26.79 | $27.54 | 552019 |
| 2026-02-19 | 26.73 | $27.10 | 299843 |
| 2026-02-18 | 26.75 | $26.96 | 233824 |
| 2026-02-17 | 26.82 | $26.50 | 381000 |
| 2026-02-13 | 26.99 | $26.36 | 525727 |
| 2026-02-12 | 27.23 | $26.26 | 541700 |
| 2026-02-11 | 27.53 | $26.24 | 467100 |
| 2026-02-10 | 27.89 | $26.86 | 287000 |
| 2026-02-09 | 28.18 | $26.95 | 647318 |
| 2026-02-06 | 28.51 | $27.02 | 610300 |
| 2026-02-05 | 28.87 | $27.37 | 547758 |
| 2026-02-04 | 29.22 | $28.15 | 769641 |
| 2026-02-03 | 29.46 | $28.49 | 417400 |
| 2026-02-02 | 29.66 | $30.21 | 608106 |
| 2026-01-30 | 29.54 | $30.01 | 1.0M |
| 2026-01-29 | 29.44 | $29.25 | 365900 |
| 2026-01-28 | 29.49 | $28.73 | 290818 |
| 2026-01-27 | 29.65 | $29.16 | 275900 |
| 2026-01-26 | 29.75 | $29.56 | 255600 |
| 2026-01-23 | 29.77 | $29.79 | 194800 |
| 2026-01-22 | 29.76 | $30.12 | 390520 |
| 2026-01-21 | 29.67 | $29.42 | 525100 |
| 2026-01-20 | 29.71 | $29.05 | 447340 |
| 2026-01-16 | 29.84 | $29.58 | 393516 |
| 2026-01-15 | 29.87 | $30.12 | 438841 |
| 2026-01-14 | 29.80 | $29.86 | 266208 |
| 2026-01-13 | 29.76 | $29.42 | 242000 |
| 2026-01-12 | 29.82 | $30.38 | 282300 |
| 2026-01-09 | 29.67 | $30.17 | 237400 |
| 2026-01-08 | 29.55 | $30.29 | 285648 |
| 2026-01-07 | 29.39 | $29.53 | 219400 |
| 2026-01-06 | 29.35 | $29.85 | 315428 |
| 2026-01-05 | 29.25 | $29.71 | 780832 |
| 2026-01-02 | 29.16 | $28.68 | 360900 |
| 2025-12-31 | 29.27 | $29.09 | 255403 |
| 2025-12-30 | 29.31 | $29.11 | 248800 |
| 2025-12-29 | 29.35 | $29.49 | 316037 |
| 2025-12-26 | 29.32 | $29.56 | 302200 |
| 2025-12-24 | 29.27 | $29.37 | 120900 |
| 2025-12-23 | 29.26 | $29.37 | 247100 |
| 2025-12-22 | 29.24 | $29.37 | 404513 |
| 2025-12-19 | 29.22 | $29.04 | 1.1M |
| 2025-12-18 | 29.26 | $29.19 | 429300 |
| 2025-12-17 | 29.28 | $29.44 | 389270 |
| 2025-12-16 | 29.25 | $29.24 | 425300 |
| 2025-12-15 | 29.26 | $29.85 | 425300 |
| 2025-12-12 | 29.15 | $29.73 | 418900 |
| 2025-12-11 | 29.04 | $29.76 | 518434 |
| 2025-12-10 | 28.91 | $28.67 | 868200 |
| 2025-12-09 | 28.98 | $28.12 | 408802 |
| 2025-12-08 | 29.19 | $29.14 | 633400 |
| 2025-12-05 | 29.22 | $29.59 | 877008 |
| 2025-12-04 | 29.15 | $30.55 | 579429 |
| 2025-12-03 | 28.88 | $30.05 | 567800 |
| 2025-12-02 | 28.67 | $29.28 | 533400 |
| 2025-12-01 | 28.58 | $28.79 | 377100 |
| 2025-11-28 | 28.60 | $28.90 | 241200 |
| 2025-11-26 | 28.59 | $29.18 | 1.3M |
| 2025-11-25 | 28.52 | $29.80 | 610700 |
| 2025-11-24 | 28.32 | $28.95 | 663900 |
| 2025-11-21 | 28.27 | $29.25 | 780200 |
| 2025-11-20 | 28.15 | $28.95 | 505100 |
| 2025-11-19 | 28.08 | $28.86 | 558918 |
| 2025-11-18 | 28.02 | $28.58 | 528946 |
| 2025-11-17 | 28.02 | $28.31 | 505100 |
| 2025-11-14 | 28.09 | $29.05 | 501400 |
| 2025-11-13 | 28.01 | $29.43 | 571500 |
| 2025-11-12 | 27.84 | $29.18 | 632606 |
| 2025-11-11 | 27.71 | $28.66 | 609300 |
| 2025-11-10 | 27.68 | $27.04 | 549800 |
| 2025-11-07 | 28.00 | $27.30 | 914745 |
| 2025-11-06 | 28.31 | $28.09 | 678904 |
| 2025-11-05 | 28.52 | $28.53 | 448100 |
| 2025-11-04 | 28.68 | $28.09 | 416308 |
| 2025-11-03 | 28.96 | $28.33 | 535700 |
| 2025-10-31 | 29.25 | $28.47 | 795625 |
| 2025-10-30 | 29.56 | $28.23 | 590500 |
| 2025-10-29 | 29.98 | $29.33 | 535726 |
| 2025-10-28 | 30.24 | $30.57 | 268526 |
| 2025-10-27 | 30.28 | $30.56 | 280728 |
| 2025-10-24 | 30.34 | $31.03 | 248017 |
| 2025-10-23 | 30.32 | $31.05 | 441943 |
| 2025-10-22 | 30.30 | $30.86 | 318926 |
| 2025-10-21 | 30.32 | $30.54 | 279800 |
| 2025-10-20 | 30.42 | $30.65 | 409579 |
| 2025-10-17 | 30.51 | $29.87 | 333513 |
| 2025-10-16 | 30.80 | $29.61 | 284000 |
| 2025-10-15 | 31.19 | $30.53 | 444193 |
| 2025-10-14 | 31.46 | $31.09 | 704918 |
| 2025-10-13 | 31.66 | $30.36 | 287034 |
| 2025-10-10 | 32.06 | $30.89 | 520131 |
| 2025-10-09 | 32.40 | $31.84 | 454500 |
| 2025-10-08 | 32.61 | $32.25 | 319600 |
| 2025-10-07 | 32.77 | $32.09 | 434032 |
| 2025-10-06 | 33.00 | $32.14 | 426200 |
| 2025-10-03 | 33.25 | $32.56 | 394809 |
| 2025-10-02 | 33.46 | $32.96 | 351701 |
| 2025-10-01 | 33.62 | $33.62 | 261400 |
| 2025-09-30 | 33.67 | $33.78 | 274647 |
| 2025-09-29 | 33.70 | $34.43 | 276700 |
| 2025-09-26 | 33.59 | $34.11 | 193016 |
| 2025-09-25 | 33.54 | $33.77 | 254100 |
| 2025-09-24 | 33.56 | $33.84 | 450800 |
| 2025-09-23 | 33.57 | $33.51 | 281900 |
| 2025-09-22 | 33.65 | $33.85 | 250926 |
| 2025-09-19 | 33.68 | $33.67 | 910800 |
| 2025-09-18 | 33.76 | $33.83 | 254500 |
| 2025-09-17 | 33.81 | $33.73 | 277300 |
| 2025-09-16 | 33.91 | $33.46 | 282621 |
| 2025-09-15 | 34.07 | $33.11 | 255614 |
| 2025-09-12 | 34.34 | $33.44 | 248600 |
| 2025-09-11 | 34.59 | $34.21 | 292400 |
| 2025-09-10 | 34.71 | $33.48 | 358700 |
| 2025-09-09 | 35.01 | $34.13 | 277921 |
| 2025-09-08 | 35.23 | $34.34 | 346297 |
| 2025-09-05 | 35.43 | $34.47 | 263600 |
| 2025-09-04 | 35.64 | $34.60 | 366416 |
| 2025-09-03 | 35.86 | $34.35 | 384229 |
| 2025-09-02 | 36.17 | $34.88 | 251342 |
| 2025-08-29 | 36.41 | $35.68 | 452700 |
| 2025-08-28 | 36.52 | $36.13 | 185200 |
| 2025-08-27 | 36.55 | $36.45 | 255800 |
| 2025-08-26 | 36.51 | $36.17 | 183400 |
| 2025-08-25 | 36.52 | $36.29 | 273625 |
| 2025-08-22 | 36.51 | $36.75 | 428200 |
| 2025-08-21 | 36.40 | $35.80 | 160500 |
| 2025-08-20 | 36.46 | $36.16 | 251000 |
| 2025-08-19 | 36.45 | $37.10 | 315139 |
| 2025-08-18 | 36.25 | $37.03 | 288700 |
| 2025-08-15 | 36.02 | $36.75 | 414300 |
| 2025-08-14 | 35.81 | $37.00 | 298200 |
| 2025-08-13 | 35.51 | $37.66 | 255900 |
| 2025-08-12 | 35.02 | $36.48 | 265500 |
| 2025-08-11 | 34.70 | $35.56 | 347248 |
| 2025-08-08 | 34.53 | $35.70 | 232700 |
| 2025-08-07 | 34.30 | $35.49 | 285126 |
| 2025-08-06 | 34.08 | $35.05 | 271322 |
| 2025-08-05 | 33.91 | $34.59 | 361827 |
| 2025-08-04 | 33.82 | $34.84 | 283302 |
| 2025-08-01 | 33.67 | $34.75 | 526000 |
| 2025-07-31 | 33.51 | $36.15 | 1.2M |
| 2025-07-30 | 33.04 | $32.77 | 408700 |
| 2025-07-29 | 33.21 | $33.44 | 414716 |
| 2025-07-28 | 33.27 | $33.13 | 335500 |
| 2025-07-25 | 33.41 | $33.33 | 223600 |
| 2025-07-24 | 33.54 | $33.11 | 213300 |
| 2025-07-23 | 33.74 | $33.55 | 250700 |
| 2025-07-22 | 33.88 | $33.62 | 352412 |
| 2025-07-21 | 34.04 | $33.43 | 272000 |
| 2025-07-18 | 34.27 | $33.28 | 460100 |
| 2025-07-17 | 34.57 | $33.71 | 580100 |
| 2025-07-16 | 34.83 | $33.65 | 352400 |
| 2025-07-15 | 35.15 | $33.13 | 414712 |
| 2025-07-14 | 35.63 | $34.13 | 338300 |
| 2025-07-11 | 35.99 | $33.85 | 360230 |
| 2025-07-10 | 36.46 | $35.22 | 294200 |
| 2025-07-09 | 36.71 | $36.15 | 233200 |
| 2025-07-08 | 36.81 | $36.66 | 379026 |
| 2025-07-07 | 36.82 | $37.05 | 281419 |
| 2025-07-03 | 36.75 | $37.51 | 195507 |
| 2025-07-02 | 36.57 | $37.30 | 486120 |
| 2025-07-01 | 36.40 | $36.85 | 388500 |
| 2025-06-30 | 36.30 | $36.05 | 254518 |
| 2025-06-27 | 36.35 | $35.90 | 412233 |
| 2025-06-26 | 36.44 | $36.17 | 171344 |
| 2025-06-25 | 36.49 | $36.30 | 233728 |
| 2025-06-24 | 36.52 | $36.63 | 288615 |
| 2025-06-23 | 36.49 | $36.11 | 253440 |
| 2025-06-20 | 36.55 | $35.68 | 670802 |
| 2025-06-18 | 36.72 | $35.98 | 381000 |
| 2025-06-17 | 36.85 | $36.22 | 331215 |
| 2025-06-16 | 36.94 | $36.28 | 264742 |
| 2025-06-13 | 37.04 | $35.89 | 209200 |
| 2025-06-12 | 37.24 | $37.15 | 200300 |
| 2025-06-11 | 37.19 | $37.64 | 244400 |
| 2025-06-10 | 37.03 | $37.53 | 235000 |
| 2025-06-09 | 36.87 | $37.02 | 251235 |
| 2025-06-06 | 36.79 | $36.83 | 244600 |
| 2025-06-05 | 36.73 | $36.32 | 280233 |
| 2025-06-04 | 36.77 | $36.05 | 250400 |
| 2025-06-03 | 36.86 | $36.41 | 173700 |
| 2025-06-02 | 36.89 | $35.96 | 223741 |
| 2025-05-30 | 37.02 | $36.23 | 326001 |
| 2025-05-29 | 37.11 | $36.37 | 171600 |
| 2025-05-28 | 37.18 | $36.33 | 208600 |
| 2025-05-27 | 37.27 | $36.86 | 228600 |
| 2025-05-23 | 37.25 | $36.34 | 300330 |
| 2025-05-22 | 37.33 | $37.07 | 231600 |
| 2025-05-21 | 37.26 | $37.76 | 403440 |
| 2025-05-20 | 37.04 | $38.37 | 362503 |
| 2025-05-19 | 36.64 | $38.21 | 262847 |
| 2025-05-16 | 36.21 | $37.76 | 425400 |
| 2025-05-15 | 35.79 | $37.27 | 395430 |
| 2025-05-14 | 35.42 | $36.66 | 566200 |
| 2025-05-13 | 35.10 | $36.51 | 274200 |
| 2025-05-12 | 34.77 | $36.57 | 490300 |
| 2025-05-09 | 34.37 | $35.73 | 523400 |
| 2025-05-08 | 34.08 | $35.49 | 507200 |
| 2025-05-07 | 33.80 | $34.61 | 237501 |
| 2025-05-06 | 33.66 | $34.49 | 246300 |
| 2025-05-05 | 33.52 | $34.48 | 242100 |
| 2025-05-02 | 33.37 | $34.60 | 194014 |
| 2025-05-01 | 33.17 | $34.00 | 268615 |
| 2025-04-30 | 33.06 | $33.94 | 300200 |
| 2025-04-29 | 32.96 | $34.14 | 293000 |
| 2025-04-28 | 32.80 | $33.32 | 277813 |
| 2025-04-25 | 32.80 | $33.02 | 168400 |
| 2025-04-24 | 32.86 | $33.23 | 240200 |
| 2025-04-23 | 32.90 | $32.88 | 312900 |
| 2025-04-22 | 33.01 | $32.84 | 302215 |
| 2025-04-21 | 33.17 | $32.03 | 433200 |
| 2025-04-17 | 33.52 | $32.83 | 309100 |
| 2025-04-16 | 33.77 | $33.07 | 206129 |
| 2025-04-15 | 34.01 | $33.64 | 180000 |
| 2025-04-14 | 34.17 | $33.51 | 254511 |
| 2025-04-11 | 34.39 | $33.26 | 184900 |
| 2025-04-10 | 34.70 | $33.15 | 307754 |
| 2025-04-09 | 35.09 | $34.62 | 373516 |
| 2025-04-08 | 35.24 | $31.89 | 298500 |
| 2025-04-07 | 35.98 | $32.80 | 363700 |
| 2025-04-04 | 36.65 | $33.88 | 421802 |
| 2025-04-03 | 37.20 | $35.32 | 293900 |
| 2025-04-02 | 37.53 | $37.40 | 226200 |
| 2025-04-01 | 37.48 | $37.02 | 241346 |
| 2025-03-31 | 37.49 | $36.77 | 386200 |
| 2025-03-28 | 37.55 | $36.65 | 169700 |
| 2025-03-27 | 37.64 | $37.35 | 191600 |
| 2025-03-26 | 37.59 | $37.50 | 159144 |
| 2025-03-25 | 37.50 | $37.35 | 192800 |
| 2025-03-24 | 37.42 | $37.52 | 270541 |
| 2025-03-21 | 37.28 | $37.24 | 1.1M |
| 2025-03-20 | 37.18 | $37.13 | 211900 |
| 2025-03-19 | 37.07 | $37.31 | 253400 |
| 2025-03-18 | 36.91 | $36.88 | 295721 |
| 2025-03-17 | 36.80 | $36.90 | 225433 |
| 2025-03-14 | 36.67 | $36.33 | 203900 |
| 2025-03-13 | 36.63 | $35.59 | 220735 |
| 2025-03-12 | 36.73 | $35.57 | 258400 |
| 2025-03-11 | 36.85 | $36.02 | 233200 |
| 2025-03-10 | 36.88 | $36.90 | 330500 |
| 2025-03-07 | 36.73 | $37.25 | 368400 |
| 2025-03-06 | 36.47 | $37.45 | 366600 |
| 2025-03-05 | 36.13 | $37.86 | 275900 |
| 2025-03-04 | 35.63 | $37.22 | 512900 |
| 2025-03-03 | 35.18 | $37.92 | 381800 |
| 2025-02-28 | 34.51 | $37.34 | 492300 |
| 2025-02-27 | 33.85 | $37.55 | 1.4M |
| 2025-02-26 | 33.04 | $32.34 | 396100 |
| 2025-02-25 | 33.20 | $32.66 | 322926 |
| 2025-02-24 | 33.31 | $33.00 | 469510 |
| 2025-02-21 | 33.37 | $33.19 | 600203 |
| 2025-02-20 | 33.40 | $33.39 | 465100 |
| 2025-02-19 | 33.39 | $33.99 | 561113 |
| 2025-02-18 | 33.25 | $34.45 | 264400 |
| 2025-02-14 | 32.99 | $33.91 | 326600 |
| 2025-02-13 | 32.81 | $33.70 | 215000 |
| 2025-02-12 | 32.64 | $33.02 | 256000 |
| 2025-02-11 | 32.59 | $33.23 | 241700 |
| 2025-02-10 | 32.49 | $33.39 | 259612 |
| 2025-02-07 | 32.34 | $32.92 | 222232 |
| 2025-02-06 | 32.27 | $32.70 | 245633 |
| 2025-02-05 | 32.23 | $32.78 | 154600 |
| 2025-02-04 | 32.18 | $32.73 | 231200 |
| 2025-02-03 | 32.13 | $32.20 | 180200 |
| 2025-01-31 | 32.19 | $32.47 | 312900 |
| 2025-01-30 | 32.20 | $32.44 | 206312 |
| 2025-01-29 | 32.23 | $32.18 | 220600 |
| 2025-01-28 | 32.32 | $32.51 | 194124 |
| 2025-01-27 | 32.36 | $32.82 | 235100 |
| 2025-01-24 | 32.34 | $32.39 | 186200 |
| 2025-01-23 | 32.42 | $32.29 | 288200 |
| 2025-01-22 | 32.53 | $32.22 | 274025 |
| 2025-01-21 | 32.68 | $32.50 | 285749 |
| 2025-01-17 | 32.81 | $32.61 | 263810 |
| 2025-01-16 | 32.93 | $32.76 | 264928 |
| 2025-01-15 | 33.04 | $32.82 | 198100 |
| 2025-01-14 | 33.17 | $32.47 | 300188 |
| 2025-01-13 | 33.39 | $32.10 | 335708 |
| 2025-01-10 | 33.72 | $31.79 | 386408 |
| 2025-01-08 | 34.18 | $33.61 | 250900 |
| 2025-01-07 | 34.34 | $34.06 | 462400 |
| 2025-01-06 | 34.42 | $34.10 | 316900 |
| 2025-01-03 | 34.51 | $34.62 | 186000 |
| 2025-01-02 | 34.50 | $34.49 | 213032 |
| 2024-12-31 | 34.52 | $34.53 | 180140 |
| 2024-12-30 | 34.54 | $34.32 | 213100 |
| 2024-12-27 | 34.60 | $34.76 | 302920 |
| 2024-12-26 | 34.59 | $35.05 | 215448 |
| 2024-12-24 | 34.51 | $34.51 | 156146 |
| 2024-12-23 | 34.53 | $33.58 | 253049 |
| 2024-12-20 | 34.76 | $33.61 | 1.4M |
| 2024-12-19 | 35.01 | $33.60 | 325700 |
| 2024-12-18 | 35.31 | $33.67 | 381714 |
| 2024-12-17 | 35.64 | $34.85 | 245600 |
| 2024-12-16 | 35.77 | $35.20 | 305700 |
| 2024-12-13 | 35.85 | $35.14 | 159000 |
| 2024-12-12 | 35.95 | $35.44 | 235143 |
| 2024-12-11 | 36.00 | $35.96 | 182206 |
| 2024-12-10 | 35.95 | $35.67 | 246626 |
| 2024-12-09 | 35.94 | $35.66 | 289900 |
| 2024-12-06 | 35.94 | $35.43 | 217637 |
| 2024-12-05 | 35.97 | $35.08 | 174200 |
| 2024-12-04 | 36.09 | $35.75 | 177130 |
| 2024-12-03 | 36.08 | $35.48 | 249526 |
| 2024-12-02 | 36.11 | $35.98 | 341900 |
| 2024-11-29 | 36.05 | $36.00 | 143300 |
| 2024-11-27 | 35.96 | $35.85 | 248600 |
| 2024-11-26 | 35.89 | $35.73 | 245643 |
| 2024-11-25 | 35.82 | $36.80 | 519000 |
| 2024-11-22 | 35.52 | $36.31 | 266308 |
| 2024-11-21 | 35.26 | $36.06 | 279121 |
| 2024-11-20 | 35.01 | $34.84 | 312124 |
| 2024-11-19 | 34.98 | $35.66 | 518800 |
| 2024-11-18 | 34.76 | $34.88 | 405767 |
| 2024-11-15 | 34.67 | $34.64 | 301113 |
| 2024-11-14 | 34.61 | $34.45 | 248543 |
| 2024-11-13 | 34.58 | $35.07 | 364430 |
| 2024-11-12 | 34.41 | $35.76 | 321500 |
| 2024-11-11 | 34.07 | $35.87 | 285700 |
| 2024-11-08 | 33.64 | $35.33 | 375500 |
| 2024-11-07 | 33.26 | $35.20 | 468048 |
| 2024-11-06 | 32.85 | $34.16 | 673328 |
| 2024-11-05 | 32.59 | $32.42 | 306000 |
| 2024-11-04 | 32.65 | $33.02 | 324300 |
| 2024-11-01 | 32.60 | $32.68 | 339300 |
| 2024-10-31 | 32.61 | $32.76 | 534900 |
| 2024-10-30 | 32.62 | $32.24 | 407013 |
| 2024-10-29 | 32.73 | $32.22 | 416640 |
| 2024-10-28 | 32.87 | $32.82 | 251300 |
| 2024-10-25 | 32.90 | $32.66 | 255000 |
| 2024-10-24 | 32.97 | $32.40 | 287100 |
| 2024-10-23 | 33.11 | $32.78 | 198449 |
| 2024-10-22 | 33.20 | $32.64 | 384900 |
| 2024-10-21 | 33.32 | $33.02 | 639913 |
| 2024-10-18 | 33.39 | $33.28 | 252100 |
| 2024-10-17 | 33.42 | $33.45 | 283400 |
| 2024-10-16 | 33.41 | $33.47 | 253814 |
| 2024-10-15 | 33.40 | $33.36 | 349700 |
| 2024-10-14 | 33.41 | $33.34 | 294033 |
| 2024-10-11 | 33.42 | $33.16 | 330300 |
| 2024-10-10 | 33.47 | $32.96 | 332305 |
| 2024-10-09 | 33.58 | $33.05 | 445415 |
| 2024-10-08 | 33.68 | $33.37 | 437700 |
| 2024-10-07 | 33.73 | $33.55 | 371400 |
| 2024-10-04 | 33.75 | $34.22 | 413900 |
| 2024-10-03 | 33.63 | $33.57 | 466532 |
| 2024-10-02 | 33.63 | $33.82 | 292204 |
| 2024-10-01 | 33.58 | $33.79 | 323015 |
| 2024-09-30 | 33.52 | $33.89 | 502231 |
| 2024-09-27 | 33.43 | $33.90 | 313000 |
| 2024-09-26 | 33.32 | $33.21 | 305600 |
| 2024-09-25 | 33.34 | $32.71 | 401828 |
| 2024-09-24 | 33.47 | $33.68 | 381440 |
| 2024-09-23 | 33.42 | $33.56 | 374600 |
| 2024-09-20 | 33.38 | $33.02 | 1.5M |
| 2024-09-19 | 33.45 | $33.92 | 402738 |
| 2024-09-18 | 33.34 | $33.98 | 284600 |
| 2024-09-17 | 33.20 | $33.78 | 308000 |
| 2024-09-16 | 33.08 | $33.91 | 366027 |
| 2024-09-13 | 32.91 | $33.38 | 275800 |
| 2024-09-12 | 32.83 | $33.14 | 559813 |
| 2024-09-11 | 32.78 | $32.83 | 554400 |
| 2024-09-10 | 32.80 | $32.94 | 493900 |
| 2024-09-09 | 32.80 | $32.16 | 468214 |
| 2024-09-06 | 32.96 | $31.65 | 547706 |
| 2024-09-05 | 33.26 | $31.95 | 588812 |
| 2024-09-04 | 33.54 | $33.73 | 246200 |
| 2024-09-03 | 33.50 | $33.62 | 309400 |
| 2024-08-30 | 33.46 | $34.25 | 405927 |
| 2024-08-29 | 33.29 | $34.15 | 299600 |
| 2024-08-28 | 33.12 | $33.41 | 382500 |
| 2024-08-27 | 33.07 | $33.51 | 144200 |
| 2024-08-26 | 33.00 | $33.58 | 275833 |
| 2024-08-23 | 32.90 | $33.37 | 279090 |
| 2024-08-22 | 32.82 | $32.74 | 217200 |
| 2024-08-21 | 32.88 | $32.73 | 200701 |
| 2024-08-20 | 32.94 | $32.74 | 196900 |
| 2024-08-19 | 33.01 | $33.34 | 195700 |
| 2024-08-16 | 32.97 | $33.14 | 234608 |
| 2024-08-15 | 32.97 | $33.23 | 344400 |
| 2024-08-14 | 32.95 | $32.44 | 236300 |
| 2024-08-13 | 33.10 | $32.95 | 290500 |
| 2024-08-12 | 33.16 | $32.36 | 262200 |
| 2024-08-09 | 33.36 | $32.82 | 289528 |
| 2024-08-08 | 33.49 | $32.86 | 302641 |
| 2024-08-07 | 33.64 | $32.22 | 490800 |
| 2024-08-06 | 33.95 | $32.28 | 783400 |
| 2024-08-05 | 34.29 | $33.20 | 469300 |
| 2024-08-02 | 34.50 | $34.53 | 525901 |
| 2024-08-01 | 34.45 | $35.08 | 831433 |
| 2024-07-31 | 34.28 | $34.47 | 466736 |
| 2024-07-30 | 34.21 | $34.40 | 607408 |
| 2024-07-29 | 34.14 | $34.34 | 598000 |
| 2024-07-26 | 34.08 | $34.91 | 317736 |
| 2024-07-25 | 33.88 | $34.09 | 415409 |
| 2024-07-24 | 33.82 | $34.11 | 315500 |
| 2024-07-23 | 33.74 | $34.80 | 481700 |
| 2024-07-22 | 33.51 | $34.90 | 515900 |
| 2024-07-19 | 33.22 | $34.57 | 499600 |
| 2024-07-18 | 32.95 | $34.36 | 617100 |
| 2024-07-17 | 32.69 | $34.73 | 615123 |
| 2024-07-16 | 32.31 | $34.21 | 426141 |
| 2024-07-15 | 31.98 | $33.03 | 511900 |
| 2024-07-12 | 31.85 | $32.79 | 443447 |
| 2024-07-11 | 31.75 | $32.28 | 668033 |
| 2024-07-10 | 31.76 | $31.20 | 1.2M |
| 2024-07-09 | 31.99 | $29.61 | 2.7M |
| 2024-07-08 | 32.61 | $32.72 | 379630 |
| 2024-07-05 | 32.67 | $32.87 | 487531 |
| 2024-07-03 | 32.72 | $32.75 | 319300 |
| 2024-07-02 | 32.81 | $33.06 | 386400 |
| 2024-07-01 | 32.84 | $32.89 | 403100 |
| 2024-06-28 | 32.93 | $33.25 | 837134 |
| 2024-06-27 | 32.96 | $33.22 | 473200 |
| 2024-06-26 | 33.00 | $33.73 | 388110 |
| 2024-06-25 | 32.95 | $33.70 | 339500 |
| 2024-06-24 | 32.90 | $33.90 | 405000 |
| 2024-06-21 | 32.80 | $33.50 | 1.2M |
| 2024-06-20 | 32.78 | $33.44 | 423800 |
| 2024-06-18 | 32.78 | $33.00 | 637300 |
| 2024-06-17 | 32.88 | $33.18 | 365837 |
| 2024-06-14 | 32.96 | $33.02 | 413400 |
| 2024-06-13 | 33.10 | $33.07 | 336616 |
| 2024-06-12 | 33.25 | $33.60 | 508900 |
| 2024-06-11 | 33.33 | $32.81 | 651707 |
| 2024-06-10 | 33.59 | $33.40 | 1.9M |
| 2024-06-07 | 33.78 | $32.81 | 460902 |
| 2024-06-06 | 34.13 | $33.30 | 752803 |
| 2024-06-05 | 34.44 | $33.50 | 383534 |
| 2024-06-04 | 34.77 | $33.90 | 428900 |
| 2024-06-03 | 35.06 | $34.22 | 443534 |
| 2024-05-31 | 35.35 | $34.97 | 430847 |
| 2024-05-30 | 35.52 | $34.84 | 296400 |
| 2024-05-29 | 35.76 | $35.07 | 313800 |
| 2024-05-28 | 35.99 | $35.51 | 507800 |
| 2024-05-24 | 36.17 | $35.28 | 486400 |
| 2024-05-23 | 36.43 | $35.05 | 425100 |
| 2024-05-22 | 36.78 | $35.70 | 349100 |
| 2024-05-21 | 37.05 | $36.66 | 453130 |
| 2024-05-20 | 37.17 | $36.94 | 311915 |
| 2024-05-17 | 37.25 | $37.42 | 297125 |
| 2024-05-16 | 37.24 | $37.17 | 319200 |
| 2024-05-15 | 37.28 | $37.74 | 307500 |
| 2024-05-14 | 37.21 | $37.66 | 196200 |
| 2024-05-13 | 37.15 | $37.25 | 312700 |
| 2024-05-10 | 37.17 | $37.28 | 265600 |
| 2024-05-09 | 37.19 | $37.45 | 341400 |
| 2024-05-08 | 37.17 | $37.38 | 202000 |
| 2024-05-07 | 37.17 | $37.16 | 232400 |
| 2024-05-06 | 37.22 | $37.27 | 257500 |
| 2024-05-03 | 37.26 | $36.35 | 417100 |
| 2024-05-02 | 37.50 | $35.74 | 661200 |
| 2024-05-01 | 37.90 | $37.62 | 297532 |
| 2024-04-30 | 37.98 | $37.53 | 376711 |
| 2024-04-29 | 38.09 | $38.35 | 240516 |
| 2024-04-26 | 38.04 | $38.43 | 209414 |
| 2024-04-25 | 37.97 | $38.27 | 446224 |
| 2024-04-24 | 37.93 | $38.83 | 186942 |
| 2024-04-23 | 37.76 | $38.64 | 203124 |
| 2024-04-22 | 37.60 | $38.14 | 194418 |
| 2024-04-19 | 37.53 | $37.79 | 354609 |
| 2024-04-18 | 37.52 | $37.19 | 282000 |
| 2024-04-17 | 37.64 | $37.09 | 297010 |
| 2024-04-16 | 37.80 | $36.92 | 275700 |
| 2024-04-15 | 38.02 | $37.58 | 391611 |
| 2024-04-12 | 38.14 | $37.37 | 282759 |
| 2024-04-11 | 38.33 | $37.96 | 655200 |
| 2024-04-10 | 38.42 | $37.46 | 485512 |
| 2024-04-09 | 38.63 | $39.39 | 411546 |
| 2024-04-08 | 38.48 | $39.12 | 399504 |
| 2024-04-05 | 38.35 | $38.62 | 411722 |
| 2024-04-04 | 38.31 | $38.43 | 428902 |
| 2024-04-03 | 38.30 | $38.48 | 298203 |
| 2024-04-02 | 38.29 | $38.40 | 432817 |
| 2024-04-01 | 38.29 | $38.83 | 338400 |
| 2024-03-28 | 38.19 | $39.90 | 566239 |
| 2024-03-27 | 37.87 | $39.62 | 319133 |
| 2024-03-26 | 37.54 | $38.38 | 282037 |
| 2024-03-25 | 37.44 | $38.07 | 271525 |
| 2024-03-22 | 37.38 | $37.66 | 272200 |
| 2024-03-21 | 37.41 | $38.18 | 314100 |
| 2024-03-20 | 37.33 | $37.91 | 268700 |
| 2024-03-19 | 37.31 | $37.49 | 327000 |
| 2024-03-18 | 37.37 | $37.55 | 302500 |
| 2024-03-15 | 37.44 | $37.62 | 924300 |
| 2024-03-14 | 37.51 | $37.45 | 362900 |
| 2024-03-13 | 37.63 | $37.85 | 521941 |
| 2024-03-12 | 37.69 | $37.95 | 372303 |
| 2024-03-11 | 37.75 | $37.37 | 379000 |
| 2024-03-08 | 37.94 | $37.62 | 449029 |
| 2024-03-07 | 38.11 | $36.81 | 570400 |
| 2024-03-06 | 38.49 | $37.67 | 420327 |
| 2024-03-05 | 38.76 | $36.92 | 370619 |
| 2024-03-04 | 39.23 | $37.11 | 537001 |
| 2024-03-01 | 39.74 | $36.85 | 473343 |
| 2024-02-29 | 40.38 | $36.13 | 1.1M |
| 2024-02-28 | 41.28 | $40.43 | 328300 |
| 2024-02-27 | 41.42 | $41.24 | 198600 |
| 2024-02-26 | 41.41 | $41.11 | 171200 |
| 2024-02-23 | 41.42 | $41.20 | 135212 |
| 2024-02-22 | 41.41 | $40.87 | 195313 |
| 2024-02-21 | 41.47 | $41.26 | 152500 |
| 2024-02-20 | 41.45 | $41.60 | 307300 |
| 2024-02-16 | 41.35 | $41.65 | 224400 |
| 2024-02-15 | 41.22 | $42.21 | 210200 |
| 2024-02-14 | 40.95 | $40.96 | 210000 |
| 2024-02-13 | 40.90 | $40.04 | 440242 |
| 2024-02-12 | 41.03 | $42.04 | 279547 |
| 2024-02-09 | 40.76 | $41.26 | 195513 |
| 2024-02-08 | 40.60 | $40.62 | 197527 |
| 2024-02-07 | 40.56 | $40.20 | 132500 |
| 2024-02-06 | 40.59 | $40.23 | 134119 |
| 2024-02-05 | 40.62 | $40.09 | 187900 |
| 2024-02-02 | 40.68 | $40.82 | 156624 |
| 2024-02-01 | 40.59 | $40.86 | 252730 |
| 2024-01-31 | 40.48 | $40.16 | 315100 |
| 2024-01-30 | 40.49 | $40.91 | 352416 |
| 2024-01-29 | 40.35 | $41.19 | 192130 |
| 2024-01-26 | 40.12 | $40.52 | 132545 |
| 2024-01-25 | 39.99 | $40.38 | 173100 |
| 2024-01-24 | 39.87 | $40.19 | 157100 |
| 2024-01-23 | 39.77 | $40.64 | 234739 |
| 2024-01-22 | 39.56 | $40.20 | 290021 |
| 2024-01-19 | 39.41 | $39.15 | 210500 |
| 2024-01-18 | 39.45 | $38.77 | 247921 |
| 2024-01-17 | 39.58 | $38.40 | 237428 |
| 2024-01-16 | 39.80 | $38.64 | 254028 |
| 2024-01-12 | 40.01 | $38.79 | 178704 |
| 2024-01-11 | 40.22 | $38.94 | 251327 |
| 2024-01-10 | 40.43 | $38.71 | 201501 |
| 2024-01-09 | 40.72 | $38.99 | 248205 |
| 2024-01-08 | 40.98 | $39.95 | 292500 |
| 2024-01-05 | 41.09 | $39.26 | 293600 |
| 2024-01-04 | 41.34 | $40.21 | 237200 |
| 2024-01-03 | 41.44 | $40.30 | 330144 |
| 2024-01-02 | 41.51 | $40.87 | 277334 |
| 2023-12-29 | 41.48 | $40.94 | 185728 |
| 2023-12-28 | 41.41 | $41.05 | 263941 |
| 2023-12-27 | 41.31 | $40.97 | 708200 |
| 2023-12-26 | 41.19 | $40.96 | 212012 |
| 2023-12-22 | 41.04 | $41.00 | 234226 |
| 2023-12-21 | 40.86 | $41.15 | 339800 |
| 2023-12-20 | 40.60 | $40.53 | 331600 |
| 2023-12-19 | 40.42 | $41.25 | 263200 |
| 2023-12-18 | 40.05 | $40.36 | 343600 |
| 2023-12-15 | 39.80 | $40.30 | 1.1M |
| 2023-12-14 | 39.52 | $40.50 | 487441 |
| 2023-12-13 | 39.14 | $40.24 | 424000 |
| 2023-12-12 | 38.74 | $39.49 | 274015 |
| 2023-12-11 | 38.43 | $39.38 | 292213 |
| 2023-12-08 | 38.09 | $39.14 | 223800 |
| 2023-12-07 | 37.73 | $39.01 | 347300 |
| 2023-12-06 | 37.34 | $38.62 | 272946 |
| 2023-12-05 | 36.97 | $38.12 | 252400 |
| 2023-12-04 | 36.63 | $38.18 | 475805 |
| 2023-12-01 | 36.22 | $38.06 | 361614 |
| 2023-11-30 | 35.77 | $36.97 | 558542 |
| 2023-11-29 | 35.48 | $35.53 | 269428 |
| 2023-11-28 | 35.44 | $36.12 | 229200 |
| 2023-11-27 | 35.27 | $36.52 | 295600 |
| 2023-11-24 | 34.98 | $36.53 | 169604 |
| 2023-11-22 | 34.65 | $36.37 | 269935 |
| 2023-11-21 | 34.30 | $36.12 | 342248 |
| 2023-11-20 | 33.94 | $35.91 | 319446 |
| 2023-11-17 | 33.57 | $35.20 | 536500 |
| 2023-11-16 | 33.30 | $34.75 | 601132 |
| 2023-11-15 | 33.09 | $34.84 | 347600 |
| 2023-11-14 | 32.82 | $34.42 | 237100 |
| 2023-11-13 | 32.61 | $33.21 | 237914 |
| 2023-11-10 | 32.63 | $32.93 | 290213 |
| 2023-11-09 | 32.71 | $32.76 | 251800 |
| 2023-11-08 | 32.85 | $33.40 | 277100 |
| 2023-11-07 | 32.89 | $33.43 | 473708 |
| 2023-11-06 | 32.93 | $33.57 | 239700 |
| 2023-11-03 | 32.96 | $33.78 | 337630 |
| 2023-11-02 | 32.96 | $32.69 | 257000 |
| 2023-11-01 | 33.20 | $32.38 | 414310 |
| 2023-10-31 | 33.55 | $31.78 | 309919 |
| 2023-10-30 | 34.10 | $32.17 | 429500 |
| 2023-10-27 | 34.65 | $32.93 | 471249 |
| 2023-10-26 | 35.14 | $34.39 | 296102 |
| 2023-10-25 | 35.41 | $34.90 | 241919 |
| 2023-10-24 | 35.61 | $35.38 | 196400 |
| 2023-10-23 | 35.76 | $34.81 | 217427 |
| 2023-10-20 | 36.05 | $35.09 | 496300 |
| 2023-10-19 | 36.33 | $35.30 | 228400 |
| 2023-10-18 | 36.62 | $35.97 | 193530 |
| 2023-10-17 | 36.82 | $36.83 | 264819 |
| 2023-10-16 | 36.87 | $36.59 | 241641 |
| 2023-10-13 | 36.98 | $36.52 | 177613 |
| 2023-10-12 | 37.13 | $36.82 | 137100 |
| 2023-10-11 | 37.24 | $37.33 | 153800 |
| 2023-10-10 | 37.26 | $37.68 | 150900 |
| 2023-10-09 | 37.21 | $37.79 | 174713 |
| 2023-10-06 | 37.13 | $38.33 | 307100 |
| 2023-10-05 | 36.93 | $37.60 | 249101 |
| 2023-10-04 | 36.86 | $37.08 | 194800 |
| 2023-10-03 | 36.89 | $36.43 | 171726 |
| 2023-10-02 | 37.06 | $37.47 | 390807 |
| 2023-09-29 | 37.04 | $37.18 | 290074 |
| 2023-09-28 | 37.09 | $37.29 | 347400 |
| 2023-09-27 | 37.12 | $37.14 | 209728 |
| 2023-09-26 | 37.20 | $36.57 | 203031 |
| 2023-09-25 | 37.41 | $37.41 | 120100 |
| 2023-09-22 | 37.48 | $37.49 | 185024 |
| 2023-09-21 | 37.55 | $37.20 | 181200 |
| 2023-09-20 | 37.70 | $37.14 | 169600 |
| 2023-09-19 | 37.88 | $37.31 | 180400 |
| 2023-09-18 | 38.07 | $37.80 | 260404 |
| 2023-09-15 | 38.18 | $37.72 | 1.0M |
| 2023-09-14 | 38.33 | $38.25 | 268000 |
| 2023-09-13 | 38.39 | $38.02 | 275000 |
| 2023-09-12 | 38.52 | $38.14 | 248200 |
| 2023-09-11 | 38.64 | $37.59 | 256000 |
| 2023-09-08 | 38.90 | $37.70 | 261800 |
| 2023-09-07 | 39.19 | $38.51 | 307417 |
| 2023-09-06 | 39.34 | $38.96 | 274000 |
| 2023-09-05 | 39.43 | $38.42 | 313000 |
| 2023-09-01 | 39.64 | $39.70 | 175138 |
| 2023-08-31 | 39.62 | $39.57 | 231300 |
| 2023-08-30 | 39.63 | $39.70 | 152911 |
| 2023-08-29 | 39.60 | $39.46 | 143900 |
| 2023-08-28 | 39.62 | $39.49 | 222849 |
| 2023-08-25 | 39.64 | $39.46 | 204700 |
| 2023-08-24 | 39.67 | $39.17 | 253845 |
| 2023-08-23 | 39.76 | $38.94 | 137800 |
| 2023-08-22 | 39.91 | $39.00 | 118321 |
| 2023-08-21 | 40.08 | $38.69 | 199902 |
| 2023-08-18 | 40.33 | $39.12 | 184233 |
| 2023-08-17 | 40.53 | $39.34 | 183522 |
| 2023-08-16 | 40.72 | $39.61 | 198200 |
| 2023-08-15 | 40.87 | $39.91 | 177000 |
| 2023-08-14 | 40.98 | $40.31 | 160000 |
| 2023-08-11 | 41.02 | $40.34 | 228400 |
| 2023-08-10 | 41.05 | $40.85 | 189029 |
| 2023-08-09 | 40.98 | $40.96 | 290500 |
| 2023-08-08 | 40.86 | $40.84 | 240400 |
| 2023-08-07 | 40.75 | $40.83 | 213700 |
| 2023-08-04 | 40.61 | $40.53 | 314235 |
| 2023-08-03 | 40.51 | $40.38 | 326400 |
| 2023-08-02 | 40.42 | $39.83 | 296608 |
| 2023-08-01 | 40.42 | $39.37 | 325400 |
| 2023-07-31 | 40.51 | $39.33 | 231800 |
| 2023-07-28 | 40.62 | $39.41 | 355023 |
| 2023-07-27 | 40.72 | $39.82 | 477300 |
| 2023-07-26 | 40.74 | $41.00 | 275346 |
| 2023-07-25 | 40.51 | $41.36 | 421520 |
| 2023-07-24 | 40.16 | $41.26 | 332400 |
| 2023-07-21 | 39.76 | $41.37 | 406200 |
| 2023-07-20 | 39.27 | $39.60 | 256700 |
| 2023-07-19 | 39.07 | $39.48 | 153816 |
| 2023-07-18 | 38.85 | $39.68 | 163426 |
| 2023-07-17 | 38.55 | $39.34 | 135000 |
| 2023-07-14 | 38.27 | $39.12 | 161300 |
| 2023-07-13 | 37.98 | $38.82 | 193200 |
| 2023-07-12 | 37.70 | $38.45 | 158920 |
| 2023-07-11 | 37.46 | $38.19 | 126143 |
| 2023-07-10 | 37.22 | $37.77 | 211200 |
| 2023-07-07 | 37.04 | $37.44 | 190500 |
| 2023-07-06 | 36.88 | $37.06 | 204141 |
| 2023-07-05 | 36.78 | $37.15 | 244840 |
| 2023-07-03 | 36.65 | $37.71 | 158200 |
| 2023-06-30 | 36.37 | $36.83 | 171537 |
| 2023-06-29 | 36.22 | $36.72 | 182300 |
| 2023-06-28 | 36.08 | $35.90 | 221544 |
| 2023-06-27 | 36.09 | $35.91 | 204934 |
| 2023-06-26 | 36.09 | $35.48 | 283519 |
| 2023-06-23 | 36.18 | $35.07 | 1.1M |
| 2023-06-22 | 36.36 | $36.49 | 349932 |
| 2023-06-21 | 36.28 | $36.57 | 258300 |
| 2023-06-20 | 36.16 | $36.47 | 312087 |
| 2023-06-16 | 36.05 | $36.03 | 877800 |
| 2023-06-15 | 36.00 | $35.69 | 260212 |
| 2023-06-14 | 36.02 | $35.25 | 239416 |
| 2023-06-13 | 36.13 | $35.76 | 236900 |
| 2023-06-12 | 36.15 | $35.71 | 240618 |
| 2023-06-09 | 36.17 | $36.36 | 223800 |
| 2023-06-08 | 36.06 | $36.48 | 264400 |
| 2023-06-07 | 35.91 | $37.00 | 305019 |
| 2023-06-06 | 35.61 | $36.17 | 275800 |
| 2023-06-05 | 35.45 | $35.04 | 263929 |
| 2023-06-02 | 35.49 | $36.10 | 223620 |
| 2023-06-01 | 35.31 | $34.99 | 301500 |
| 2023-05-31 | 35.33 | $34.48 | 940940 |
| 2023-05-30 | 35.47 | $34.23 | 199700 |
| 2023-05-26 | 35.67 | $34.59 | 185328 |
| 2023-05-25 | 35.83 | $35.08 | 227000 |
| 2023-05-24 | 35.91 | $35.20 | 189703 |
| 2023-05-23 | 35.96 | $36.08 | 195837 |
| 2023-05-22 | 35.84 | $36.43 | 228100 |
| 2023-05-19 | 35.62 | $36.25 | 217747 |
| 2023-05-18 | 35.40 | $36.43 | 139900 |
| 2023-05-17 | 35.10 | $35.91 | 183400 |
| 2023-05-16 | 34.86 | $35.30 | 190234 |
| 2023-05-15 | 34.70 | $35.31 | 139400 |
| 2023-05-12 | 34.52 | $35.07 | 161134 |
| 2023-05-11 | 34.35 | $35.03 | 167316 |
| 2023-05-10 | 34.17 | $34.59 | 169800 |
| 2023-05-09 | 34.04 | $34.57 | 200100 |
| 2023-05-08 | 33.90 | $35.02 | 227100 |
| 2023-05-05 | 33.63 | $34.00 | 351838 |
| 2023-05-04 | 33.54 | $34.05 | 241100 |
| 2023-05-03 | 33.42 | $34.25 | 296700 |
| 2023-05-02 | 33.24 | $33.61 | 318100 |
| 2023-05-01 | 33.17 | $34.51 | 302200 |
| 2023-04-28 | 32.90 | $34.69 | 293021 |
| 2023-04-27 | 32.55 | $34.26 | 399736 |
| 2023-04-26 | 32.23 | $31.72 | 258900 |
| 2023-04-25 | 32.40 | $32.00 | 201800 |
| 2023-04-24 | 32.54 | $32.82 | 180528 |
| 2023-04-21 | 32.53 | $32.80 | 237700 |
| 2023-04-20 | 32.53 | $32.75 | 249800 |
| 2023-04-19 | 32.54 | $32.82 | 177400 |
| 2023-04-18 | 32.54 | $33.06 | 261800 |
| 2023-04-17 | 32.50 | $33.67 | 278449 |
| 2023-04-14 | 32.32 | $33.02 | 198725 |
| 2023-04-13 | 32.26 | $33.06 | 165700 |
| 2023-04-12 | 32.18 | $32.13 | 129114 |
| 2023-04-11 | 32.29 | $32.43 | 216343 |
| 2023-04-10 | 32.36 | $32.04 | 334043 |
| 2023-04-06 | 32.53 | $32.20 | 238524 |
| 2023-04-05 | 32.69 | $32.27 | 230827 |
| 2023-04-04 | 32.88 | $32.75 | 191900 |
| 2023-04-03 | 32.99 | $33.32 | 260600 |
| 2023-03-31 | 33.01 | $33.75 | 325148 |
| 2023-03-30 | 32.94 | $33.07 | 247400 |
| 2023-03-29 | 33.02 | $33.21 | 319200 |
| 2023-03-28 | 33.08 | $33.15 | 234400 |
| 2023-03-27 | 33.16 | $33.07 | 232100 |
| 2023-03-24 | 33.29 | $32.70 | 238316 |
| 2023-03-23 | 33.51 | $32.67 | 317405 |
| 2023-03-22 | 33.78 | $33.44 | 299500 |
| 2023-03-21 | 33.94 | $34.24 | 345206 |
| 2023-03-20 | 33.96 | $33.53 | 307002 |
| 2023-03-17 | 34.14 | $32.98 | 1.4M |
| 2023-03-16 | 34.46 | $33.76 | 469500 |
| 2023-03-15 | 34.68 | $33.33 | 441630 |
| 2023-03-14 | 35.03 | $33.47 | 401400 |
| 2023-03-13 | 35.40 | $32.36 | 490414 |
| 2023-03-10 | 36.07 | $33.94 | 414500 |
| 2023-03-09 | 36.51 | $35.40 | 285800 |
| 2023-03-08 | 36.72 | $36.08 | 252700 |
| 2023-03-07 | 36.81 | $35.98 | 360123 |
| 2023-03-06 | 36.93 | $36.39 | 340100 |
| 2023-03-03 | 36.99 | $37.30 | 376200 |
| 2023-03-02 | 36.86 | $37.38 | 306000 |
| 2023-03-01 | 36.69 | $36.84 | 305044 |
| 2023-02-28 | 36.61 | $36.81 | 567300 |
| 2023-02-27 | 36.51 | $37.06 | 327300 |
| 2023-02-24 | 36.35 | $36.75 | 407340 |
| 2023-02-23 | 36.22 | $36.73 | 617438 |
| 2023-02-22 | 36.07 | $34.70 | 429941 |
| 2023-02-21 | 36.33 | $34.77 | 434300 |
| 2023-02-17 | 36.60 | $35.48 | 251400 |
| 2023-02-16 | 36.77 | $35.50 | 321110 |
| 2023-02-15 | 36.96 | $36.00 | 220130 |
| 2023-02-14 | 37.07 | $36.00 | 366124 |
| 2023-02-13 | 37.19 | $36.28 | 362100 |
| 2023-02-10 | 37.27 | $36.45 | 216600 |
| 2023-02-09 | 37.32 | $36.33 | 176300 |
| 2023-02-08 | 37.39 | $36.65 | 425300 |
| 2023-02-07 | 37.40 | $37.07 | 289616 |
| 2023-02-06 | 37.32 | $36.69 | 600600 |
| 2023-02-03 | 37.29 | $37.35 | 595631 |
| 2023-02-02 | 37.11 | $38.16 | 437544 |
| 2023-02-01 | 36.73 | $37.37 | 393849 |
| 2023-01-31 | 36.44 | $36.94 | 393200 |
| 2023-01-30 | 36.19 | $36.53 | 309200 |
| 2023-01-27 | 35.98 | $36.40 | 231347 |
| 2023-01-26 | 35.75 | $36.25 | 180700 |
| 2023-01-25 | 35.52 | $36.02 | 167100 |
| 2023-01-24 | 35.29 | $35.74 | 198003 |
| 2023-01-23 | 35.07 | $35.98 | 371029 |
| 2023-01-20 | 34.76 | $35.94 | 245923 |
| 2023-01-19 | 34.41 | $35.31 | 306500 |
| 2023-01-18 | 34.13 | $34.99 | 247700 |
| 2023-01-17 | 33.87 | $34.80 | 445703 |
| 2023-01-13 | 33.60 | $34.51 | 311700 |
| 2023-01-12 | 33.34 | $34.63 | 396944 |
| 2023-01-11 | 33.02 | $34.40 | 332619 |
| 2023-01-10 | 32.69 | $33.54 | 297129 |
| 2023-01-09 | 32.49 | $33.70 | 400500 |
| 2023-01-06 | 32.22 | $33.71 | 224500 |
| 2023-01-05 | 31.91 | $32.57 | 323512 |
| 2023-01-04 | 31.78 | $32.93 | 300900 |
| 2023-01-03 | 31.57 | $32.91 | 378823 |
| 2022-12-30 | 31.32 | $32.38 | 290900 |
| 2022-12-29 | 31.15 | $32.15 | 284900 |
| 2022-12-28 | 31.00 | $31.12 | 280100 |
| 2022-12-27 | 31.05 | $31.54 | 287133 |
| 2022-12-23 | 31.03 | $31.32 | 243627 |
| 2022-12-22 | 31.05 | $30.97 | 322538 |
| 2022-12-21 | 31.15 | $31.33 | 201330 |
| 2022-12-20 | 31.19 | $30.86 | 209900 |
| 2022-12-19 | 31.35 | $30.76 | 467200 |
| 2022-12-16 | 31.55 | $30.70 | 1.1M |
| 2022-12-15 | 31.81 | $30.67 | 501515 |
| 2022-12-14 | 32.11 | $31.78 | 370100 |
| 2022-12-13 | 32.23 | $32.51 | 400900 |
| 2022-12-12 | 32.23 | $32.22 | 360700 |
| 2022-12-09 | 32.28 | $31.82 | 240200 |
| 2022-12-08 | 32.43 | $31.91 | 268300 |
| 2022-12-07 | 32.59 | $31.82 | 306743 |
| 2022-12-06 | 32.79 | $31.93 | 328500 |
| 2022-12-05 | 33.01 | $32.15 | 469600 |
| 2022-12-02 | 33.21 | $33.20 | 331137 |
| 2022-12-01 | 33.23 | $33.86 | 229429 |
| 2022-11-30 | 33.11 | $33.77 | 524300 |
| 2022-11-29 | 32.99 | $32.60 | 363821 |
| 2022-11-28 | 33.10 | $32.39 | 313836 |
| 2022-11-25 | 33.27 | $33.04 | 161140 |
| 2022-11-23 | 33.34 | $32.95 | 207500 |
| 2022-11-22 | 33.43 | $32.84 | 224015 |
| 2022-11-21 | 33.57 | $32.57 | 352125 |
| 2022-11-18 | 33.78 | $32.76 | 281900 |
| 2022-11-17 | 33.98 | $32.89 | 247400 |
| 2022-11-16 | 34.20 | $33.79 | 247800 |
| 2022-11-15 | 34.25 | $34.71 | 319900 |
| 2022-11-14 | 34.12 | $34.52 | 295300 |
| 2022-11-11 | 34.00 | $34.45 | 281600 |
| 2022-11-10 | 33.88 | $34.43 | 363800 |
| 2022-11-09 | 33.74 | $32.56 | 226742 |
| 2022-11-08 | 33.98 | $33.44 | 267300 |
| 2022-11-07 | 34.06 | $33.40 | 336000 |
| 2022-11-04 | 34.17 | $32.92 | 359100 |
| 2022-11-03 | 34.39 | $32.55 | 838200 |
| 2022-11-02 | 34.72 | $33.95 | 350143 |
| 2022-11-01 | 34.81 | $35.79 | 239134 |
| 2022-10-31 | 34.52 | $35.81 | 283329 |
| 2022-10-28 | 34.17 | $35.98 | 234448 |
| 2022-10-27 | 33.73 | $34.98 | 255722 |
| 2022-10-26 | 33.43 | $34.80 | 474039 |
| 2022-10-25 | 33.12 | $34.27 | 413514 |
| 2022-10-24 | 32.86 | $33.56 | 284900 |
| 2022-10-21 | 32.72 | $33.25 | 244801 |
| 2022-10-20 | 32.62 | $32.95 | 273600 |
| 2022-10-19 | 32.56 | $33.38 | 338245 |
| 2022-10-18 | 32.41 | $33.59 | 224500 |
| 2022-10-17 | 32.19 | $33.31 | 318900 |
| 2022-10-14 | 32.00 | $32.39 | 310240 |
| 2022-10-13 | 31.97 | $32.93 | 435300 |
| 2022-10-12 | 31.83 | $31.99 | 236507 |
| 2022-10-11 | 31.86 | $32.00 | 385800 |
| 2022-10-10 | 31.91 | $32.19 | 287316 |
| 2022-10-07 | 31.92 | $32.22 | 308200 |
| 2022-10-06 | 31.93 | $32.53 | 199400 |
| 2022-10-05 | 31.88 | $33.00 | 347406 |
| 2022-10-04 | 31.73 | $33.29 | 334900 |
| 2022-10-03 | 31.50 | $32.31 | 520900 |
| 2022-09-30 | 31.45 | $31.35 | 576600 |
| 2022-09-29 | 31.59 | $31.97 | 578247 |
| 2022-09-28 | 31.64 | $31.54 | 843225 |
| 2022-09-27 | 31.79 | $31.00 | 352900 |
| 2022-09-26 | 32.08 | $31.07 | 559800 |
| 2022-09-23 | 32.41 | $31.94 | 485735 |
| 2022-09-22 | 32.61 | $31.92 | 768628 |
| 2022-09-21 | 32.86 | $31.85 | 508007 |
| 2022-09-20 | 33.17 | $32.51 | 211324 |
| 2022-09-19 | 33.39 | $33.10 | 315512 |
| 2022-09-16 | 33.52 | $33.03 | 667600 |
| 2022-09-15 | 33.70 | $33.75 | 395900 |
| 2022-09-14 | 33.76 | $34.00 | 458800 |
| 2022-09-13 | 33.77 | $34.03 | 288100 |
| 2022-09-12 | 33.79 | $35.26 | 259700 |
| 2022-09-09 | 33.55 | $34.62 | 186067 |
| 2022-09-08 | 33.41 | $34.21 | 280147 |
| 2022-09-07 | 33.34 | $34.25 | 303300 |
| 2022-09-06 | 33.26 | $33.48 | 513048 |
| 2022-09-02 | 33.34 | $33.37 | 391421 |
| 2022-09-01 | 33.45 | $33.81 | 540320 |
| 2022-08-31 | 33.50 | $33.60 | 560600 |
| 2022-08-30 | 33.60 | $33.48 | 439600 |
| 2022-08-29 | 33.76 | $33.52 | 311500 |
| 2022-08-26 | 33.93 | $33.45 | 420400 |
| 2022-08-25 | 34.16 | $34.24 | 277600 |
| 2022-08-24 | 34.26 | $33.61 | 478209 |
| 2022-08-23 | 34.51 | $33.68 | 439400 |
| 2022-08-22 | 34.80 | $34.00 | 294600 |
| 2022-08-19 | 35.07 | $34.45 | 388603 |
| 2022-08-18 | 35.30 | $34.82 | 406131 |
| 2022-08-17 | 35.48 | $34.46 | 243300 |
| 2022-08-16 | 35.78 | $34.97 | 534741 |
| 2022-08-15 | 36.02 | $34.80 | 445500 |
| 2022-08-12 | 36.34 | $34.81 | 2.9M |
| 2022-08-11 | 36.71 | $33.60 | 4.0M |
| 2022-08-10 | 37.40 | $33.76 | 1.4M |
| 2022-08-09 | 38.16 | $36.21 | 236700 |
| 2022-08-08 | 38.52 | $36.81 | 263800 |
| 2022-08-05 | 38.82 | $36.87 | 285519 |
| 2022-08-04 | 39.14 | $39.63 | 218000 |
| 2022-08-03 | 38.94 | $39.88 | 160726 |
| 2022-08-02 | 38.64 | $39.00 | 137347 |
| 2022-08-01 | 38.47 | $39.76 | 181222 |
| 2022-07-29 | 38.11 | $38.99 | 245800 |
| 2022-07-28 | 37.86 | $39.21 | 147400 |
| 2022-07-27 | 37.51 | $38.81 | 173118 |
| 2022-07-26 | 37.19 | $37.81 | 115600 |
| 2022-07-25 | 37.02 | $37.81 | 178300 |
| 2022-07-22 | 36.83 | $37.83 | 174604 |
| 2022-07-21 | 36.61 | $37.83 | 179500 |
| 2022-07-20 | 36.34 | $37.50 | 158800 |
| 2022-07-19 | 36.11 | $37.15 | 204200 |
| 2022-07-18 | 35.91 | $36.08 | 163000 |
| 2022-07-15 | 35.90 | $36.31 | 182600 |
| 2022-07-14 | 35.85 | $35.48 | 124033 |
| 2022-07-13 | 35.96 | $35.47 | 153300 |
| 2022-07-12 | 36.10 | $35.87 | 144800 |
| 2022-07-11 | 36.18 | $36.35 | 118300 |
| 2022-07-08 | 36.17 | $36.81 | 164600 |
| 2022-07-07 | 36.06 | $37.07 | 167100 |
| 2022-07-06 | 35.89 | $36.66 | 157730 |
| 2022-07-05 | 35.77 | $36.86 | 278200 |
| 2022-07-01 | 35.60 | $36.18 | 237000 |
| 2022-06-30 | 35.54 | $36.88 | 361200 |
| 2022-06-29 | 35.33 | $36.41 | 205015 |
| 2022-06-28 | 35.19 | $36.21 | 269540 |
| 2022-06-27 | 35.08 | $36.68 | 277502 |
| 2022-06-24 | 34.85 | $36.45 | 668133 |
| 2022-06-23 | 34.65 | $34.84 | 152800 |
| 2022-06-22 | 34.75 | $34.73 | 216100 |
| 2022-06-21 | 34.91 | $34.33 | 261600 |
| 2022-06-17 | 35.18 | $33.57 | 631138 |
| 2022-06-16 | 35.66 | $34.14 | 431203 |
| 2022-06-15 | 36.10 | $35.35 | 297925 |
| 2022-06-14 | 36.37 | $35.22 | 215625 |
| 2022-06-13 | 36.71 | $34.76 | 243011 |
| 2022-06-10 | 37.21 | $36.48 | 213813 |
| 2022-06-09 | 37.43 | $36.78 | 188500 |
| 2022-06-08 | 37.62 | $37.78 | 148900 |
| 2022-06-07 | 37.64 | $38.38 | 193830 |
| 2022-06-06 | 37.53 | $37.78 | 234419 |
| 2022-06-03 | 37.54 | $37.56 | 162400 |
| 2022-06-02 | 37.60 | $38.28 | 170100 |
| 2022-06-01 | 37.51 | $37.91 | 165400 |
| 2022-05-31 | 37.50 | $37.94 | 482900 |
| 2022-05-27 | 37.48 | $38.33 | 150900 |
| 2022-05-26 | 37.38 | $37.97 | 191800 |
| 2022-05-25 | 37.35 | $37.43 | 186049 |
| 2022-05-24 | 37.43 | $36.72 | 251100 |
| 2022-05-23 | 37.67 | $37.99 | 333900 |
| 2022-05-20 | 37.69 | $37.87 | 214000 |
| 2022-05-19 | 37.75 | $37.48 | 223900 |
| 2022-05-18 | 37.90 | $37.58 | 264400 |
| 2022-05-17 | 38.06 | $38.47 | 254100 |
| 2022-05-16 | 38.06 | $37.77 | 210519 |
| 2022-05-13 | 38.21 | $38.35 | 238400 |
| 2022-05-12 | 38.27 | $38.32 | 410546 |
| 2022-05-11 | 38.35 | $36.93 | 351400 |
| 2022-05-10 | 38.74 | $37.93 | 268808 |
| 2022-05-09 | 38.99 | $38.16 | 264433 |
| 2022-05-06 | 39.23 | $38.51 | 398800 |
| 2022-05-05 | 39.44 | $38.93 | 260144 |
| 2022-05-04 | 39.59 | $40.99 | 244600 |
| 2022-05-03 | 39.34 | $40.38 | 265943 |
| 2022-05-02 | 39.18 | $39.62 | 360100 |
| 2022-04-29 | 39.16 | $39.40 | 460800 |
| 2022-04-28 | 39.19 | $39.16 | 319100 |
| 2022-04-27 | 39.27 | $38.29 | 320500 |
| 2022-04-26 | 39.55 | $37.52 | 369300 |
| 2022-04-25 | 40.05 | $38.96 | 309000 |
| 2022-04-22 | 40.32 | $38.36 | 244234 |
| 2022-04-21 | 40.76 | $40.10 | 172300 |
| 2022-04-20 | 40.91 | $40.99 | 187500 |
| 2022-04-19 | 40.90 | $41.20 | 341910 |
| 2022-04-18 | 40.84 | $41.35 | 268925 |
| 2022-04-14 | 40.74 | $40.72 | 196100 |
| 2022-04-13 | 40.76 | $40.99 | 214900 |
| 2022-04-12 | 40.72 | $40.57 | 313145 |
| 2022-04-11 | 40.77 | $40.42 | 246420 |
| 2022-04-08 | 40.86 | $40.46 | 194513 |
| 2022-04-07 | 40.95 | $40.48 | 295925 |
| 2022-04-06 | 41.05 | $41.07 | 190444 |
| 2022-04-05 | 41.05 | $41.26 | 178115 |
| 2022-04-04 | 41.00 | $41.85 | 218500 |
| 2022-04-01 | 40.83 | $41.53 | 257700 |
| 2022-03-31 | 40.69 | $40.93 | 290200 |
| 2022-03-30 | 40.66 | $41.52 | 252506 |
| 2022-03-29 | 40.50 | $41.88 | 276141 |
| 2022-03-28 | 40.25 | $40.53 | 195316 |
| 2022-03-25 | 40.23 | $41.02 | 219300 |
| 2022-03-24 | 40.12 | $40.48 | 195400 |
| 2022-03-23 | 40.10 | $40.53 | 215229 |
| 2022-03-22 | 40.07 | $41.13 | 216000 |
| 2022-03-21 | 39.92 | $41.71 | 254900 |
| 2022-03-18 | 39.62 | $42.64 | 583700 |
| 2022-03-17 | 39.08 | $41.97 | 359400 |
| 2022-03-16 | 38.61 | $40.71 | 427100 |
| 2022-03-15 | 38.33 | $39.37 | 402100 |
| 2022-03-14 | 38.30 | $39.54 | 332201 |
| 2022-03-11 | 38.24 | $38.74 | 327200 |
| 2022-03-10 | 38.34 | $38.12 | 296745 |
| 2022-03-09 | 38.61 | $38.67 | 239149 |
| 2022-03-08 | 38.81 | $37.56 | 266204 |
| 2022-03-07 | 39.29 | $38.34 | 301100 |
| 2022-03-04 | 39.70 | $39.29 | 271440 |
| 2022-03-03 | 39.97 | $38.98 | 224710 |
| 2022-03-02 | 40.37 | $39.72 | 227213 |
| 2022-03-01 | 40.69 | $38.96 | 287500 |
| 2022-02-28 | 41.22 | $40.36 | 444824 |
| 2022-02-25 | 41.55 | $41.46 | 522249 |
| 2022-02-24 | 41.71 | $41.17 | 348280 |
| 2022-02-23 | 41.97 | $41.13 | 184900 |
| 2022-02-22 | 42.28 | $42.23 | 224700 |
| 2022-02-18 | 42.41 | $42.74 | 354249 |
| 2022-02-17 | 42.47 | $42.60 | 227600 |
| 2022-02-16 | 42.57 | $43.56 | 297200 |
| 2022-02-15 | 42.49 | $43.29 | 172500 |
| 2022-02-14 | 42.46 | $43.41 | 307631 |
| 2022-02-11 | 42.41 | $43.00 | 200400 |
| 2022-02-10 | 42.44 | $43.04 | 226508 |
| 2022-02-09 | 42.49 | $43.42 | 252730 |
| 2022-02-08 | 42.46 | $43.18 | 206724 |
| 2022-02-07 | 42.49 | $42.83 | 197230 |
| 2022-02-04 | 42.62 | $42.27 | 319900 |
| 2022-02-03 | 42.88 | $41.78 | 278500 |
| 2022-02-02 | 43.31 | $43.94 | 337448 |
| 2022-02-01 | 43.35 | $44.09 | 300500 |
| 2022-01-31 | 43.38 | $43.64 | 473220 |
| 2022-01-28 | 43.52 | $42.43 | 332116 |
| 2022-01-27 | 43.95 | $41.57 | 412037 |
| 2022-01-26 | 44.64 | $41.13 | 397434 |
| 2022-01-25 | 45.54 | $42.24 | 374100 |
| 2022-01-24 | 46.35 | $43.19 | 521700 |
| 2022-01-21 | 47.10 | $44.65 | 540018 |
| 2022-01-20 | 47.66 | $45.42 | 252733 |
| 2022-01-19 | 48.16 | $46.38 | 424600 |
| 2022-01-18 | 48.53 | $46.60 | 284000 |
| 2022-01-14 | 48.91 | $47.64 | 195300 |
| 2022-01-13 | 49.13 | $47.59 | 202500 |
| 2022-01-12 | 49.40 | $48.05 | 276448 |
| 2022-01-11 | 49.60 | $48.36 | 287800 |
| 2022-01-10 | 49.78 | $48.44 | 437200 |
| 2022-01-07 | 49.95 | $48.09 | 237816 |
| 2022-01-06 | 50.22 | $49.00 | 401000 |
| 2022-01-05 | 50.34 | $49.15 | 514140 |
| 2022-01-04 | 50.44 | $50.34 | 201800 |
| 2022-01-03 | 50.29 | $50.11 | 320937 |
| 2021-12-31 | 50.16 | $49.98 | 159304 |
| 2021-12-30 | 50.03 | $50.17 | 233700 |
| 2021-12-29 | 49.83 | $50.47 | 179731 |
| 2021-12-28 | 49.53 | $50.40 | 172315 |
| 2021-12-27 | 49.18 | $49.84 | 159700 |
| 2021-12-23 | 48.89 | $49.58 | 173441 |
| 2021-12-22 | 48.60 | $49.12 | 205500 |
| 2021-12-21 | 48.35 | $48.19 | 309400 |
| 2021-12-20 | 48.25 | $47.24 | 371819 |
| 2021-12-17 | 48.32 | $47.85 | 1.3M |
| 2021-12-16 | 48.28 | $47.62 | 265102 |
| 2021-12-15 | 48.27 | $48.46 | 394243 |
| 2021-12-14 | 48.07 | $47.77 | 476800 |
| 2021-12-13 | 47.97 | $48.72 | 266200 |
| 2021-12-10 | 47.66 | $49.18 | 348800 |
| 2021-12-09 | 47.18 | $50.23 | 542237 |
| 2021-12-08 | 46.41 | $50.66 | 535000 |
| 2021-12-07 | 45.41 | $50.04 | 595800 |
| 2021-12-06 | 44.39 | $48.99 | 942819 |
| 2021-12-03 | 43.42 | $47.00 | 1.1M |
| 2021-12-02 | 42.71 | $44.67 | 577901 |
| 2021-12-01 | 42.38 | $42.53 | 378900 |
| 2021-11-30 | 42.46 | $41.99 | 587200 |
| 2021-11-29 | 42.68 | $42.78 | 340408 |
| 2021-11-26 | 42.76 | $42.01 | 200316 |
| 2021-11-24 | 43.03 | $43.28 | 171500 |
| 2021-11-23 | 43.07 | $42.92 | 228602 |
| 2021-11-22 | 43.21 | $42.79 | 240527 |
| 2021-11-19 | 43.40 | $43.39 | 330900 |
| 2021-11-18 | 43.49 | $43.64 | 294925 |
| 2021-11-17 | 43.56 | $43.79 | 206200 |
| 2021-11-16 | 43.61 | $44.24 | 171237 |
| 2021-11-15 | 43.57 | $43.78 | 149429 |
| 2021-11-12 | 43.64 | $43.77 | 194500 |
| 2021-11-11 | 43.72 | $43.60 | 97528 |
| 2021-11-10 | 43.85 | $43.94 | 127000 |
| 2021-11-09 | 43.94 | $43.77 | 135400 |
| 2021-11-08 | 44.09 | $43.98 | 259316 |
| 2021-11-05 | 44.22 | $43.36 | 350400 |
| 2021-11-04 | 44.51 | $42.34 | 352424 |
| 2021-11-03 | 45.07 | $42.95 | 289400 |
| 2021-11-02 | 45.59 | $43.23 | 367000 |
| 2021-11-01 | 46.13 | $46.69 | 277000 |
| 2021-10-29 | 46.04 | $45.21 | 310000 |
| 2021-10-28 | 46.25 | $44.53 | 370103 |
| 2021-10-27 | 46.63 | $44.15 | 303800 |
| 2021-10-26 | 47.15 | $46.01 | 171000 |
| 2021-10-25 | 47.37 | $46.69 | 200130 |
| 2021-10-22 | 47.47 | $46.69 | 128500 |
| 2021-10-21 | 47.59 | $47.26 | 152300 |
| 2021-10-20 | 47.61 | $47.67 | 166323 |
| 2021-10-19 | 47.54 | $48.14 | 90100 |
| 2021-10-18 | 47.35 | $47.90 | 151945 |
| 2021-10-15 | 47.19 | $47.91 | 149901 |
| 2021-10-14 | 46.99 | $46.93 | 106836 |
| 2021-10-13 | 46.97 | $46.43 | 117943 |
| 2021-10-12 | 47.04 | $46.33 | 237100 |
| 2021-10-11 | 47.15 | $46.69 | 93637 |
| 2021-10-08 | 47.19 | $47.45 | 114300 |
| 2021-10-07 | 47.08 | $48.10 | 310300 |
| 2021-10-06 | 46.82 | $47.05 | 153400 |
| 2021-10-05 | 46.73 | $46.94 | 204449 |
| 2021-10-04 | 46.64 | $46.80 | 279200 |
| 2021-10-01 | 46.57 | $46.58 | 218900 |
| 2021-09-30 | 46.53 | $45.72 | 192900 |
| 2021-09-29 | 46.67 | $47.27 | 202800 |
| 2021-09-28 | 46.50 | $46.61 | 253300 |
| 2021-09-27 | 46.44 | $47.12 | 170000 |
| 2021-09-24 | 46.25 | $46.88 | 186600 |
| 2021-09-23 | 46.09 | $46.76 | 225014 |
| 2021-09-22 | 45.93 | $46.05 | 174637 |
| 2021-09-21 | 45.89 | $45.47 | 252105 |
| 2021-09-20 | 45.97 | $45.50 | 281501 |
| 2021-09-17 | 46.05 | $45.95 | 986700 |
| 2021-09-16 | 46.05 | $45.55 | 242443 |
| 2021-09-15 | 46.13 | $45.72 | 244600 |
| 2021-09-14 | 46.18 | $45.72 | 252748 |
| 2021-09-13 | 46.25 | $45.84 | 205200 |
| 2021-09-10 | 46.29 | $45.47 | 260000 |
| 2021-09-09 | 46.42 | $45.69 | 181943 |
| 2021-09-08 | 46.53 | $46.07 | 147836 |
| 2021-09-07 | 46.56 | $45.87 | 329424 |
| 2021-09-03 | 46.64 | $46.30 | 216100 |
| 2021-09-02 | 46.64 | $46.24 | 169707 |
| 2021-09-01 | 46.64 | $46.60 | 213200 |
| 2021-08-31 | 46.57 | $46.25 | 198000 |
| 2021-08-30 | 46.56 | $46.07 | 212900 |
| 2021-08-27 | 46.57 | $46.38 | 319000 |
| 2021-08-26 | 46.52 | $46.00 | 181245 |
| 2021-08-25 | 46.54 | $46.24 | 146239 |
| 2021-08-24 | 46.50 | $46.27 | 174209 |
| 2021-08-23 | 46.45 | $46.69 | 188200 |
| 2021-08-20 | 46.29 | $46.26 | 223440 |
| 2021-08-19 | 46.20 | $45.94 | 276800 |
| 2021-08-18 | 46.15 | $45.85 | 296200 |
| 2021-08-17 | 46.10 | $46.30 | 237900 |
| 2021-08-16 | 45.95 | $46.43 | 128438 |
| 2021-08-13 | 45.74 | $46.66 | 188037 |
| 2021-08-12 | 45.45 | $46.48 | 154100 |
| 2021-08-11 | 45.14 | $46.36 | 189100 |
| 2021-08-10 | 44.81 | $45.98 | 389249 |
| 2021-08-09 | 44.49 | $46.00 | 171624 |
| 2021-08-06 | 44.12 | $45.93 | 339100 |
| 2021-08-05 | 43.70 | $45.57 | 272916 |
| 2021-08-04 | 43.29 | $45.02 | 424624 |
| 2021-08-03 | 42.93 | $42.52 | 719529 |
| 2021-08-02 | 43.04 | $43.06 | 422200 |
| 2021-07-30 | 43.06 | $43.70 | 287100 |
| 2021-07-29 | 42.94 | $43.27 | 220844 |
| 2021-07-28 | 42.90 | $43.07 | 115000 |
| 2021-07-27 | 42.89 | $43.05 | 145711 |
| 2021-07-26 | 42.89 | $43.09 | 150025 |
| 2021-07-23 | 42.88 | $43.41 | 153940 |
| 2021-07-22 | 42.80 | $43.01 | 363149 |
| 2021-07-21 | 42.80 | $42.04 | 256300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.70
2026-07-17
Close Price
$30.27
Vol: 345946
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.53
Average
35.80
Maximum
50.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.70 | $30.27 | 345946 |
| 2026-07-16 | 30.53 | $30.79 | 376200 |
| 2026-07-15 | 30.13 | $30.19 | 500000 |
| 2026-07-14 | 29.81 | $29.07 | 339000 |
| 2026-07-13 | 29.75 | $29.61 | 485206 |
| 2026-07-10 | 29.49 | $29.25 | 294500 |
| 2026-07-09 | 29.26 | $28.87 | 610100 |
| 2026-07-08 | 29.09 | $27.89 | 430236 |
| 2026-07-07 | 29.16 | $28.60 | 481135 |
| 2026-07-06 | 29.00 | $28.80 | 464900 |
| 2026-07-02 | 28.72 | $29.63 | 425800 |
| 2026-07-01 | 28.09 | $29.05 | 434700 |
| 2026-06-30 | 27.50 | $27.78 | 501223 |
| 2026-06-29 | 27.16 | $27.59 | 783800 |
| 2026-06-26 | 26.79 | $27.37 | 1.4M |
| 2026-06-25 | 26.39 | $26.28 | 338800 |
| 2026-06-24 | 26.25 | $26.45 | 481440 |
| 2026-06-23 | 26.01 | $25.49 | 378624 |
| 2026-06-22 | 26.01 | $25.20 | 577379 |
| 2026-06-18 | 26.10 | $25.72 | 1.6M |
| 2026-06-17 | 26.03 | $26.81 | 1.1M |
| 2026-06-16 | 25.59 | $27.22 | 840337 |
| 2026-06-15 | 24.92 | $27.35 | 1.0M |
| 2026-06-12 | 24.06 | $26.28 | 925319 |
| 2026-06-11 | 23.36 | $25.40 | 951605 |
| 2026-06-10 | 22.79 | $23.94 | 765234 |
| 2026-06-09 | 22.57 | $23.28 | 661000 |
| 2026-06-08 | 22.53 | $22.60 | 725791 |
| 2026-06-05 | 22.72 | $22.34 | 505105 |
| 2026-06-04 | 23.04 | $22.74 | 1.2M |
| 2026-06-03 | 23.33 | $22.57 | 839810 |
| 2026-06-02 | 23.75 | $24.38 | 612500 |
| 2026-06-01 | 23.70 | $25.11 | 655353 |
| 2026-05-29 | 23.42 | $24.47 | 538100 |
| 2026-05-28 | 23.31 | $24.38 | 646700 |
| 2026-05-27 | 23.22 | $23.88 | 952506 |
| 2026-05-26 | 23.29 | $23.89 | 756300 |
| 2026-05-22 | 23.39 | $24.76 | 489200 |
| 2026-05-21 | 23.26 | $24.65 | 469200 |
| 2026-05-20 | 23.17 | $24.61 | 467325 |
| 2026-05-19 | 23.10 | $24.30 | 588200 |
| 2026-05-18 | 23.15 | $24.27 | 741714 |
| 2026-05-15 | 23.24 | $23.63 | 512526 |
| 2026-05-14 | 23.59 | $23.39 | 624324 |
| 2026-05-13 | 24.12 | $23.55 | 786800 |
| 2026-05-12 | 24.75 | $23.97 | 858100 |
| 2026-05-11 | 25.41 | $23.02 | 710600 |
| 2026-05-08 | 26.54 | $24.01 | 2.1M |
| 2026-05-07 | 27.63 | $23.36 | 2.2M |
| 2026-05-06 | 29.16 | $28.16 | 321873 |
| 2026-05-05 | 29.51 | $28.38 | 333428 |
| 2026-05-04 | 29.87 | $29.43 | 375100 |
| 2026-05-01 | 29.97 | $29.20 | 215100 |
| 2026-04-30 | 30.16 | $29.53 | 329422 |
| 2026-04-29 | 30.28 | $29.77 | 274000 |
| 2026-04-28 | 30.34 | $30.01 | 201900 |
| 2026-04-27 | 30.33 | $29.94 | 264600 |
| 2026-04-24 | 30.33 | $29.51 | 189300 |
| 2026-04-23 | 30.46 | $29.38 | 241639 |
| 2026-04-22 | 30.65 | $30.45 | 221735 |
| 2026-04-21 | 30.52 | $30.70 | 272210 |
| 2026-04-20 | 30.27 | $30.98 | 218521 |
| 2026-04-17 | 29.87 | $30.68 | 346500 |
| 2026-04-16 | 29.47 | $30.42 | 249400 |
| 2026-04-15 | 29.05 | $30.27 | 397527 |
| 2026-04-14 | 28.59 | $29.22 | 257506 |
| 2026-04-13 | 28.35 | $28.97 | 311919 |
| 2026-04-10 | 28.14 | $27.87 | 228439 |
| 2026-04-09 | 28.22 | $28.46 | 274100 |
| 2026-04-08 | 28.15 | $28.48 | 488600 |
| 2026-04-07 | 28.04 | $27.92 | 277700 |
| 2026-04-06 | 28.10 | $28.14 | 317900 |
| 2026-04-02 | 28.10 | $28.07 | 270800 |
| 2026-04-01 | 28.11 | $27.81 | 253403 |
| 2026-03-31 | 28.22 | $28.22 | 605203 |
| 2026-03-30 | 28.22 | $27.92 | 375244 |
| 2026-03-27 | 28.31 | $27.28 | 397407 |
| 2026-03-26 | 28.63 | $28.30 | 262800 |
| 2026-03-25 | 28.69 | $27.88 | 324944 |
| 2026-03-24 | 28.89 | $28.22 | 292400 |
| 2026-03-23 | 29.02 | $28.89 | 644300 |
| 2026-03-20 | 28.96 | $27.86 | 1.0M |
| 2026-03-19 | 29.21 | $28.31 | 296000 |
| 2026-03-18 | 29.36 | $28.66 | 461901 |
| 2026-03-17 | 29.43 | $29.64 | 425003 |
| 2026-03-16 | 29.19 | $29.48 | 633800 |
| 2026-03-13 | 28.93 | $29.34 | 644500 |
| 2026-03-12 | 28.66 | $29.03 | 762828 |
| 2026-03-11 | 28.42 | $28.55 | 468307 |
| 2026-03-10 | 28.27 | $27.85 | 330448 |
| 2026-03-09 | 28.30 | $28.38 | 423603 |
| 2026-03-06 | 28.17 | $28.54 | 472228 |
| 2026-03-05 | 27.96 | $28.70 | 837438 |
| 2026-03-04 | 27.65 | $29.36 | 604824 |
| 2026-03-03 | 27.05 | $28.83 | 500237 |
| 2026-03-02 | 26.51 | $28.35 | 711500 |
| 2026-02-27 | 26.00 | $28.31 | 1.1M |
| 2026-02-26 | 25.40 | $25.77 | 840738 |
| 2026-02-25 | 25.49 | $25.30 | 984100 |
| 2026-02-24 | 25.77 | $25.19 | 521800 |
| 2026-02-23 | 26.16 | $25.78 | 560900 |
| 2026-02-20 | 26.46 | $27.54 | 552019 |
| 2026-02-19 | 26.28 | $27.10 | 299843 |
| 2026-02-18 | 26.22 | $26.96 | 233824 |
| 2026-02-17 | 26.20 | $26.50 | 381000 |
| 2026-02-13 | 26.35 | $26.36 | 525727 |
| 2026-02-12 | 26.59 | $26.26 | 541700 |
| 2026-02-11 | 26.92 | $26.24 | 467100 |
| 2026-02-10 | 27.36 | $26.86 | 287000 |
| 2026-02-09 | 27.70 | $26.95 | 647318 |
| 2026-02-06 | 28.10 | $27.02 | 610300 |
| 2026-02-05 | 28.58 | $27.37 | 547758 |
| 2026-02-04 | 29.05 | $28.15 | 769641 |
| 2026-02-03 | 29.38 | $28.49 | 417400 |
| 2026-02-02 | 29.69 | $30.21 | 608106 |
| 2026-01-30 | 29.51 | $30.01 | 1.0M |
| 2026-01-29 | 29.36 | $29.25 | 365900 |
| 2026-01-28 | 29.41 | $28.73 | 290818 |
| 2026-01-27 | 29.65 | $29.16 | 275900 |
| 2026-01-26 | 29.79 | $29.56 | 255600 |
| 2026-01-23 | 29.85 | $29.79 | 194800 |
| 2026-01-22 | 29.84 | $30.12 | 390520 |
| 2026-01-21 | 29.72 | $29.42 | 525100 |
| 2026-01-20 | 29.79 | $29.05 | 447340 |
| 2026-01-16 | 29.99 | $29.58 | 393516 |
| 2026-01-15 | 30.07 | $30.12 | 438841 |
| 2026-01-14 | 29.99 | $29.86 | 266208 |
| 2026-01-13 | 29.97 | $29.42 | 242000 |
| 2026-01-12 | 30.08 | $30.38 | 282300 |
| 2026-01-09 | 29.91 | $30.17 | 237400 |
| 2026-01-08 | 29.76 | $30.29 | 285648 |
| 2026-01-07 | 29.54 | $29.53 | 219400 |
| 2026-01-06 | 29.51 | $29.85 | 315428 |
| 2026-01-05 | 29.37 | $29.71 | 780832 |
| 2026-01-02 | 29.24 | $28.68 | 360900 |
| 2025-12-31 | 29.41 | $29.09 | 255403 |
| 2025-12-30 | 29.49 | $29.11 | 248800 |
| 2025-12-29 | 29.57 | $29.49 | 316037 |
| 2025-12-26 | 29.55 | $29.56 | 302200 |
| 2025-12-24 | 29.50 | $29.37 | 120900 |
| 2025-12-23 | 29.49 | $29.37 | 247100 |
| 2025-12-22 | 29.49 | $29.37 | 404513 |
| 2025-12-19 | 29.48 | $29.04 | 1.1M |
| 2025-12-18 | 29.57 | $29.19 | 429300 |
| 2025-12-17 | 29.63 | $29.44 | 389270 |
| 2025-12-16 | 29.62 | $29.24 | 425300 |
| 2025-12-15 | 29.67 | $29.85 | 425300 |
| 2025-12-12 | 29.54 | $29.73 | 418900 |
| 2025-12-11 | 29.41 | $29.76 | 518434 |
| 2025-12-10 | 29.24 | $28.67 | 868200 |
| 2025-12-09 | 29.38 | $28.12 | 408802 |
| 2025-12-08 | 29.72 | $29.14 | 633400 |
| 2025-12-05 | 29.80 | $29.59 | 877008 |
| 2025-12-04 | 29.76 | $30.55 | 579429 |
| 2025-12-03 | 29.41 | $30.05 | 567800 |
| 2025-12-02 | 29.13 | $29.28 | 533400 |
| 2025-12-01 | 29.03 | $28.79 | 377100 |
| 2025-11-28 | 29.06 | $28.90 | 241200 |
| 2025-11-26 | 29.07 | $29.18 | 1.3M |
| 2025-11-25 | 29.00 | $29.80 | 610700 |
| 2025-11-24 | 28.71 | $28.95 | 663900 |
| 2025-11-21 | 28.64 | $29.25 | 780200 |
| 2025-11-20 | 28.45 | $28.95 | 505100 |
| 2025-11-19 | 28.33 | $28.86 | 558918 |
| 2025-11-18 | 28.22 | $28.58 | 528946 |
| 2025-11-17 | 28.18 | $28.31 | 505100 |
| 2025-11-14 | 28.23 | $29.05 | 501400 |
| 2025-11-13 | 28.06 | $29.43 | 571500 |
| 2025-11-12 | 27.75 | $29.18 | 632606 |
| 2025-11-11 | 27.47 | $28.66 | 609300 |
| 2025-11-10 | 27.32 | $27.04 | 549800 |
| 2025-11-07 | 27.66 | $27.30 | 914745 |
| 2025-11-06 | 28.01 | $28.09 | 678904 |
| 2025-11-05 | 28.21 | $28.53 | 448100 |
| 2025-11-04 | 28.34 | $28.09 | 416308 |
| 2025-11-03 | 28.65 | $28.33 | 535700 |
| 2025-10-31 | 28.97 | $28.47 | 795625 |
| 2025-10-30 | 29.33 | $28.23 | 590500 |
| 2025-10-29 | 29.87 | $29.33 | 535726 |
| 2025-10-28 | 30.18 | $30.57 | 268526 |
| 2025-10-27 | 30.19 | $30.56 | 280728 |
| 2025-10-24 | 30.21 | $31.03 | 248017 |
| 2025-10-23 | 30.10 | $31.05 | 441943 |
| 2025-10-22 | 29.98 | $30.86 | 318926 |
| 2025-10-21 | 29.91 | $30.54 | 279800 |
| 2025-10-20 | 29.94 | $30.65 | 409579 |
| 2025-10-17 | 29.96 | $29.87 | 333513 |
| 2025-10-16 | 30.26 | $29.61 | 284000 |
| 2025-10-15 | 30.72 | $30.53 | 444193 |
| 2025-10-14 | 31.01 | $31.09 | 704918 |
| 2025-10-13 | 31.20 | $30.36 | 287034 |
| 2025-10-10 | 31.68 | $30.89 | 520131 |
| 2025-10-09 | 32.11 | $31.84 | 454500 |
| 2025-10-08 | 32.35 | $32.25 | 319600 |
| 2025-10-07 | 32.52 | $32.09 | 434032 |
| 2025-10-06 | 32.79 | $32.14 | 426200 |
| 2025-10-03 | 33.11 | $32.56 | 394809 |
| 2025-10-02 | 33.37 | $32.96 | 351701 |
| 2025-10-01 | 33.58 | $33.62 | 261400 |
| 2025-09-30 | 33.62 | $33.78 | 274647 |
| 2025-09-29 | 33.63 | $34.43 | 276700 |
| 2025-09-26 | 33.45 | $34.11 | 193016 |
| 2025-09-25 | 33.33 | $33.77 | 254100 |
| 2025-09-24 | 33.30 | $33.84 | 450800 |
| 2025-09-23 | 33.25 | $33.51 | 281900 |
| 2025-09-22 | 33.31 | $33.85 | 250926 |
| 2025-09-19 | 33.28 | $33.67 | 910800 |
| 2025-09-18 | 33.31 | $33.83 | 254500 |
| 2025-09-17 | 33.32 | $33.73 | 277300 |
| 2025-09-16 | 33.36 | $33.46 | 282621 |
| 2025-09-15 | 33.52 | $33.11 | 255614 |
| 2025-09-12 | 33.83 | $33.44 | 248600 |
| 2025-09-11 | 34.12 | $34.21 | 292400 |
| 2025-09-10 | 34.23 | $33.48 | 358700 |
| 2025-09-09 | 34.61 | $34.13 | 277921 |
| 2025-09-08 | 34.88 | $34.34 | 346297 |
| 2025-09-05 | 35.14 | $34.47 | 263600 |
| 2025-09-04 | 35.42 | $34.60 | 366416 |
| 2025-09-03 | 35.73 | $34.35 | 384229 |
| 2025-09-02 | 36.18 | $34.88 | 251342 |
| 2025-08-29 | 36.56 | $35.68 | 452700 |
| 2025-08-28 | 36.76 | $36.13 | 185200 |
| 2025-08-27 | 36.85 | $36.45 | 255800 |
| 2025-08-26 | 36.86 | $36.17 | 183400 |
| 2025-08-25 | 36.94 | $36.29 | 273625 |
| 2025-08-22 | 37.00 | $36.75 | 428200 |
| 2025-08-21 | 36.91 | $35.80 | 160500 |
| 2025-08-20 | 37.09 | $36.16 | 251000 |
| 2025-08-19 | 37.18 | $37.10 | 315139 |
| 2025-08-18 | 36.99 | $37.03 | 288700 |
| 2025-08-15 | 36.75 | $36.75 | 414300 |
| 2025-08-14 | 36.54 | $37.00 | 298200 |
| 2025-08-13 | 36.20 | $37.66 | 255900 |
| 2025-08-12 | 35.55 | $36.48 | 265500 |
| 2025-08-11 | 35.14 | $35.56 | 347248 |
| 2025-08-08 | 34.92 | $35.70 | 232700 |
| 2025-08-07 | 34.61 | $35.49 | 285126 |
| 2025-08-06 | 34.29 | $35.05 | 271322 |
| 2025-08-05 | 34.05 | $34.59 | 361827 |
| 2025-08-04 | 33.90 | $34.84 | 283302 |
| 2025-08-01 | 33.65 | $34.75 | 526000 |
| 2025-07-31 | 33.38 | $36.15 | 1.2M |
| 2025-07-30 | 32.61 | $32.77 | 408700 |
| 2025-07-29 | 32.77 | $33.44 | 414716 |
| 2025-07-28 | 32.76 | $33.13 | 335500 |
| 2025-07-25 | 32.86 | $33.33 | 223600 |
| 2025-07-24 | 32.93 | $33.11 | 213300 |
| 2025-07-23 | 33.11 | $33.55 | 250700 |
| 2025-07-22 | 33.21 | $33.62 | 352412 |
| 2025-07-21 | 33.33 | $33.43 | 272000 |
| 2025-07-18 | 33.54 | $33.28 | 460100 |
| 2025-07-17 | 33.87 | $33.71 | 580100 |
| 2025-07-16 | 34.15 | $33.65 | 352400 |
| 2025-07-15 | 34.52 | $33.13 | 414712 |
| 2025-07-14 | 35.16 | $34.13 | 338300 |
| 2025-07-11 | 35.62 | $33.85 | 360230 |
| 2025-07-10 | 36.27 | $35.22 | 294200 |
| 2025-07-09 | 36.64 | $36.15 | 233200 |
| 2025-07-08 | 36.79 | $36.66 | 379026 |
| 2025-07-07 | 36.82 | $37.05 | 281419 |
| 2025-07-03 | 36.72 | $37.51 | 195507 |
| 2025-07-02 | 36.45 | $37.30 | 486120 |
| 2025-07-01 | 36.20 | $36.85 | 388500 |
| 2025-06-30 | 36.03 | $36.05 | 254518 |
| 2025-06-27 | 36.08 | $35.90 | 412233 |
| 2025-06-26 | 36.19 | $36.17 | 171344 |
| 2025-06-25 | 36.24 | $36.30 | 233728 |
| 2025-06-24 | 36.26 | $36.63 | 288615 |
| 2025-06-23 | 36.19 | $36.11 | 253440 |
| 2025-06-20 | 36.26 | $35.68 | 670802 |
| 2025-06-18 | 36.49 | $35.98 | 381000 |
| 2025-06-17 | 36.67 | $36.22 | 331215 |
| 2025-06-16 | 36.81 | $36.28 | 264742 |
| 2025-06-13 | 36.97 | $35.89 | 209200 |
| 2025-06-12 | 37.28 | $37.15 | 200300 |
| 2025-06-11 | 37.25 | $37.64 | 244400 |
| 2025-06-10 | 37.05 | $37.53 | 235000 |
| 2025-06-09 | 36.83 | $37.02 | 251235 |
| 2025-06-06 | 36.73 | $36.83 | 244600 |
| 2025-06-05 | 36.66 | $36.32 | 280233 |
| 2025-06-04 | 36.73 | $36.05 | 250400 |
| 2025-06-03 | 36.90 | $36.41 | 173700 |
| 2025-06-02 | 36.98 | $35.96 | 223741 |
| 2025-05-30 | 37.22 | $36.23 | 326001 |
| 2025-05-29 | 37.41 | $36.37 | 171600 |
| 2025-05-28 | 37.59 | $36.33 | 208600 |
| 2025-05-27 | 37.81 | $36.86 | 228600 |
| 2025-05-23 | 37.89 | $36.34 | 300330 |
| 2025-05-22 | 38.14 | $37.07 | 231600 |
| 2025-05-21 | 38.18 | $37.76 | 403440 |
| 2025-05-20 | 38.00 | $38.37 | 362503 |
| 2025-05-19 | 37.56 | $38.21 | 262847 |
| 2025-05-16 | 37.06 | $37.76 | 425400 |
| 2025-05-15 | 36.58 | $37.27 | 395430 |
| 2025-05-14 | 36.13 | $36.66 | 566200 |
| 2025-05-13 | 35.76 | $36.51 | 274200 |
| 2025-05-12 | 35.35 | $36.57 | 490300 |
| 2025-05-09 | 34.82 | $35.73 | 523400 |
| 2025-05-08 | 34.44 | $35.49 | 507200 |
| 2025-05-07 | 34.04 | $34.61 | 237501 |
| 2025-05-06 | 33.84 | $34.49 | 246300 |
| 2025-05-05 | 33.64 | $34.48 | 242100 |
| 2025-05-02 | 33.40 | $34.60 | 194014 |
| 2025-05-01 | 33.07 | $34.00 | 268615 |
| 2025-04-30 | 32.87 | $33.94 | 300200 |
| 2025-04-29 | 32.65 | $34.14 | 293000 |
| 2025-04-28 | 32.34 | $33.32 | 277813 |
| 2025-04-25 | 32.23 | $33.02 | 168400 |
| 2025-04-24 | 32.21 | $33.23 | 240200 |
| 2025-04-23 | 32.13 | $32.88 | 312900 |
| 2025-04-22 | 32.17 | $32.84 | 302215 |
| 2025-04-21 | 32.25 | $32.03 | 433200 |
| 2025-04-17 | 32.63 | $32.83 | 309100 |
| 2025-04-16 | 32.86 | $33.07 | 206129 |
| 2025-04-15 | 33.07 | $33.64 | 180000 |
| 2025-04-14 | 33.18 | $33.51 | 254511 |
| 2025-04-11 | 33.36 | $33.26 | 184900 |
| 2025-04-10 | 33.69 | $33.15 | 307754 |
| 2025-04-09 | 34.13 | $34.62 | 373516 |
| 2025-04-08 | 34.22 | $31.89 | 298500 |
| 2025-04-07 | 35.21 | $32.80 | 363700 |
| 2025-04-04 | 36.14 | $33.88 | 421802 |
| 2025-04-03 | 36.93 | $35.32 | 293900 |
| 2025-04-02 | 37.43 | $37.40 | 226200 |
| 2025-04-01 | 37.38 | $37.02 | 241346 |
| 2025-03-31 | 37.43 | $36.77 | 386200 |
| 2025-03-28 | 37.56 | $36.65 | 169700 |
| 2025-03-27 | 37.74 | $37.35 | 191600 |
| 2025-03-26 | 37.73 | $37.50 | 159144 |
| 2025-03-25 | 37.67 | $37.35 | 192800 |
| 2025-03-24 | 37.62 | $37.52 | 270541 |
| 2025-03-21 | 37.49 | $37.24 | 1.1M |
| 2025-03-20 | 37.41 | $37.13 | 211900 |
| 2025-03-19 | 37.34 | $37.31 | 253400 |
| 2025-03-18 | 37.18 | $36.88 | 295721 |
| 2025-03-17 | 37.10 | $36.90 | 225433 |
| 2025-03-14 | 36.99 | $36.33 | 203900 |
| 2025-03-13 | 37.02 | $35.59 | 220735 |
| 2025-03-12 | 37.27 | $35.57 | 258400 |
| 2025-03-11 | 37.57 | $36.02 | 233200 |
| 2025-03-10 | 37.77 | $36.90 | 330500 |
| 2025-03-07 | 37.71 | $37.25 | 368400 |
| 2025-03-06 | 37.50 | $37.45 | 366600 |
| 2025-03-05 | 37.15 | $37.86 | 275900 |
| 2025-03-04 | 36.58 | $37.22 | 512900 |
| 2025-03-03 | 36.07 | $37.92 | 381800 |
| 2025-02-28 | 35.20 | $37.34 | 492300 |
| 2025-02-27 | 34.32 | $37.55 | 1.4M |
| 2025-02-26 | 33.17 | $32.34 | 396100 |
| 2025-02-25 | 33.41 | $32.66 | 322926 |
| 2025-02-24 | 33.60 | $33.00 | 469510 |
| 2025-02-21 | 33.72 | $33.19 | 600203 |
| 2025-02-20 | 33.81 | $33.39 | 465100 |
| 2025-02-19 | 33.84 | $33.99 | 561113 |
| 2025-02-18 | 33.69 | $34.45 | 264400 |
| 2025-02-14 | 33.35 | $33.91 | 326600 |
| 2025-02-13 | 33.11 | $33.70 | 215000 |
| 2025-02-12 | 32.88 | $33.02 | 256000 |
| 2025-02-11 | 32.81 | $33.23 | 241700 |
| 2025-02-10 | 32.67 | $33.39 | 259612 |
| 2025-02-07 | 32.44 | $32.92 | 222232 |
| 2025-02-06 | 32.32 | $32.70 | 245633 |
| 2025-02-05 | 32.24 | $32.78 | 154600 |
| 2025-02-04 | 32.13 | $32.73 | 231200 |
| 2025-02-03 | 32.02 | $32.20 | 180200 |
| 2025-01-31 | 32.06 | $32.47 | 312900 |
| 2025-01-30 | 32.03 | $32.44 | 206312 |
| 2025-01-29 | 32.02 | $32.18 | 220600 |
| 2025-01-28 | 32.09 | $32.51 | 194124 |
| 2025-01-27 | 32.09 | $32.82 | 235100 |
| 2025-01-24 | 31.99 | $32.39 | 186200 |
| 2025-01-23 | 32.03 | $32.29 | 288200 |
| 2025-01-22 | 32.12 | $32.22 | 274025 |
| 2025-01-21 | 32.26 | $32.50 | 285749 |
| 2025-01-17 | 32.35 | $32.61 | 263810 |
| 2025-01-16 | 32.45 | $32.76 | 264928 |
| 2025-01-15 | 32.53 | $32.82 | 198100 |
| 2025-01-14 | 32.62 | $32.47 | 300188 |
| 2025-01-13 | 32.86 | $32.10 | 335708 |
| 2025-01-10 | 33.28 | $31.79 | 386408 |
| 2025-01-08 | 33.89 | $33.61 | 250900 |
| 2025-01-07 | 34.07 | $34.06 | 462400 |
| 2025-01-06 | 34.16 | $34.10 | 316900 |
| 2025-01-03 | 34.25 | $34.62 | 186000 |
| 2025-01-02 | 34.21 | $34.49 | 213032 |
| 2024-12-31 | 34.20 | $34.53 | 180140 |
| 2024-12-30 | 34.18 | $34.32 | 213100 |
| 2024-12-27 | 34.23 | $34.76 | 302920 |
| 2024-12-26 | 34.16 | $35.05 | 215448 |
| 2024-12-24 | 33.99 | $34.51 | 156146 |
| 2024-12-23 | 33.95 | $33.58 | 253049 |
| 2024-12-20 | 34.22 | $33.61 | 1.4M |
| 2024-12-19 | 34.54 | $33.60 | 325700 |
| 2024-12-18 | 34.93 | $33.67 | 381714 |
| 2024-12-17 | 35.39 | $34.85 | 245600 |
| 2024-12-16 | 35.58 | $35.20 | 305700 |
| 2024-12-13 | 35.70 | $35.14 | 159000 |
| 2024-12-12 | 35.86 | $35.44 | 235143 |
| 2024-12-11 | 35.96 | $35.96 | 182206 |
| 2024-12-10 | 35.90 | $35.67 | 246626 |
| 2024-12-09 | 35.92 | $35.66 | 289900 |
| 2024-12-06 | 35.94 | $35.43 | 217637 |
| 2024-12-05 | 36.04 | $35.08 | 174200 |
| 2024-12-04 | 36.25 | $35.75 | 177130 |
| 2024-12-03 | 36.29 | $35.48 | 249526 |
| 2024-12-02 | 36.41 | $35.98 | 341900 |
| 2024-11-29 | 36.39 | $36.00 | 143300 |
| 2024-11-27 | 36.35 | $35.85 | 248600 |
| 2024-11-26 | 36.33 | $35.73 | 245643 |
| 2024-11-25 | 36.33 | $36.80 | 519000 |
| 2024-11-22 | 35.97 | $36.31 | 266308 |
| 2024-11-21 | 35.68 | $36.06 | 279121 |
| 2024-11-20 | 35.39 | $34.84 | 312124 |
| 2024-11-19 | 35.41 | $35.66 | 518800 |
| 2024-11-18 | 35.17 | $34.88 | 405767 |
| 2024-11-15 | 35.11 | $34.64 | 301113 |
| 2024-11-14 | 35.10 | $34.45 | 248543 |
| 2024-11-13 | 35.14 | $35.07 | 364430 |
| 2024-11-12 | 34.98 | $35.76 | 321500 |
| 2024-11-11 | 34.55 | $35.87 | 285700 |
| 2024-11-08 | 33.99 | $35.33 | 375500 |
| 2024-11-07 | 33.47 | $35.20 | 468048 |
| 2024-11-06 | 32.87 | $34.16 | 673328 |
| 2024-11-05 | 32.47 | $32.42 | 306000 |
| 2024-11-04 | 32.54 | $33.02 | 324300 |
| 2024-11-01 | 32.44 | $32.68 | 339300 |
| 2024-10-31 | 32.43 | $32.76 | 534900 |
| 2024-10-30 | 32.40 | $32.24 | 407013 |
| 2024-10-29 | 32.53 | $32.22 | 416640 |
| 2024-10-28 | 32.70 | $32.82 | 251300 |
| 2024-10-25 | 32.72 | $32.66 | 255000 |
| 2024-10-24 | 32.80 | $32.40 | 287100 |
| 2024-10-23 | 32.98 | $32.78 | 198449 |
| 2024-10-22 | 33.08 | $32.64 | 384900 |
| 2024-10-21 | 33.26 | $33.02 | 639913 |
| 2024-10-18 | 33.35 | $33.28 | 252100 |
| 2024-10-17 | 33.38 | $33.45 | 283400 |
| 2024-10-16 | 33.37 | $33.47 | 253814 |
| 2024-10-15 | 33.35 | $33.36 | 349700 |
| 2024-10-14 | 33.35 | $33.34 | 294033 |
| 2024-10-11 | 33.37 | $33.16 | 330300 |
| 2024-10-10 | 33.45 | $32.96 | 332305 |
| 2024-10-09 | 33.60 | $33.05 | 445415 |
| 2024-10-08 | 33.76 | $33.37 | 437700 |
| 2024-10-07 | 33.86 | $33.55 | 371400 |
| 2024-10-04 | 33.91 | $34.22 | 413900 |
| 2024-10-03 | 33.76 | $33.57 | 466532 |
| 2024-10-02 | 33.77 | $33.82 | 292204 |
| 2024-10-01 | 33.71 | $33.79 | 323015 |
| 2024-09-30 | 33.65 | $33.89 | 502231 |
| 2024-09-27 | 33.53 | $33.90 | 313000 |
| 2024-09-26 | 33.38 | $33.21 | 305600 |
| 2024-09-25 | 33.42 | $32.71 | 401828 |
| 2024-09-24 | 33.63 | $33.68 | 381440 |
| 2024-09-23 | 33.57 | $33.56 | 374600 |
| 2024-09-20 | 33.53 | $33.02 | 1.5M |
| 2024-09-19 | 33.65 | $33.92 | 402738 |
| 2024-09-18 | 33.51 | $33.98 | 284600 |
| 2024-09-17 | 33.33 | $33.78 | 308000 |
| 2024-09-16 | 33.16 | $33.91 | 366027 |
| 2024-09-13 | 32.91 | $33.38 | 275800 |
| 2024-09-12 | 32.78 | $33.14 | 559813 |
| 2024-09-11 | 32.70 | $32.83 | 554400 |
| 2024-09-10 | 32.70 | $32.94 | 493900 |
| 2024-09-09 | 32.67 | $32.16 | 468214 |
| 2024-09-06 | 32.89 | $31.65 | 547706 |
| 2024-09-05 | 33.32 | $31.95 | 588812 |
| 2024-09-04 | 33.75 | $33.73 | 246200 |
| 2024-09-03 | 33.70 | $33.62 | 309400 |
| 2024-08-30 | 33.68 | $34.25 | 405927 |
| 2024-08-29 | 33.45 | $34.15 | 299600 |
| 2024-08-28 | 33.20 | $33.41 | 382500 |
| 2024-08-27 | 33.13 | $33.51 | 144200 |
| 2024-08-26 | 33.01 | $33.58 | 275833 |
| 2024-08-23 | 32.85 | $33.37 | 279090 |
| 2024-08-22 | 32.73 | $32.74 | 217200 |
| 2024-08-21 | 32.78 | $32.73 | 200701 |
| 2024-08-20 | 32.85 | $32.74 | 196900 |
| 2024-08-19 | 32.93 | $33.34 | 195700 |
| 2024-08-16 | 32.85 | $33.14 | 234608 |
| 2024-08-15 | 32.82 | $33.23 | 344400 |
| 2024-08-14 | 32.75 | $32.44 | 236300 |
| 2024-08-13 | 32.93 | $32.95 | 290500 |
| 2024-08-12 | 32.99 | $32.36 | 262200 |
| 2024-08-09 | 33.26 | $32.82 | 289528 |
| 2024-08-08 | 33.44 | $32.86 | 302641 |
| 2024-08-07 | 33.65 | $32.22 | 490800 |
| 2024-08-06 | 34.11 | $32.28 | 783400 |
| 2024-08-05 | 34.64 | $33.20 | 469300 |
| 2024-08-02 | 35.00 | $34.53 | 525901 |
| 2024-08-01 | 35.00 | $35.08 | 831433 |
| 2024-07-31 | 34.82 | $34.47 | 466736 |
| 2024-07-30 | 34.79 | $34.40 | 607408 |
| 2024-07-29 | 34.76 | $34.34 | 598000 |
| 2024-07-26 | 34.74 | $34.91 | 317736 |
| 2024-07-25 | 34.52 | $34.09 | 415409 |
| 2024-07-24 | 34.51 | $34.11 | 315500 |
| 2024-07-23 | 34.48 | $34.80 | 481700 |
| 2024-07-22 | 34.21 | $34.90 | 515900 |
| 2024-07-19 | 33.85 | $34.57 | 499600 |
| 2024-07-18 | 33.50 | $34.36 | 617100 |
| 2024-07-17 | 33.15 | $34.73 | 615123 |
| 2024-07-16 | 32.60 | $34.21 | 426141 |
| 2024-07-15 | 32.10 | $33.03 | 511900 |
| 2024-07-12 | 31.88 | $32.79 | 443447 |
| 2024-07-11 | 31.69 | $32.28 | 668033 |
| 2024-07-10 | 31.63 | $31.20 | 1.2M |
| 2024-07-09 | 31.91 | $29.61 | 2.7M |
| 2024-07-08 | 32.77 | $32.72 | 379630 |
| 2024-07-05 | 32.84 | $32.87 | 487531 |
| 2024-07-03 | 32.88 | $32.75 | 319300 |
| 2024-07-02 | 32.98 | $33.06 | 386400 |
| 2024-07-01 | 33.01 | $32.89 | 403100 |
| 2024-06-28 | 33.10 | $33.25 | 837134 |
| 2024-06-27 | 33.11 | $33.22 | 473200 |
| 2024-06-26 | 33.15 | $33.73 | 388110 |
| 2024-06-25 | 33.03 | $33.70 | 339500 |
| 2024-06-24 | 32.91 | $33.90 | 405000 |
| 2024-06-21 | 32.71 | $33.50 | 1.2M |
| 2024-06-20 | 32.61 | $33.44 | 423800 |
| 2024-06-18 | 32.52 | $33.00 | 637300 |
| 2024-06-17 | 32.57 | $33.18 | 365837 |
| 2024-06-14 | 32.59 | $33.02 | 413400 |
| 2024-06-13 | 32.68 | $33.07 | 336616 |
| 2024-06-12 | 32.79 | $33.60 | 508900 |
| 2024-06-11 | 32.79 | $32.81 | 651707 |
| 2024-06-10 | 33.05 | $33.40 | 1.9M |
| 2024-06-07 | 33.20 | $32.81 | 460902 |
| 2024-06-06 | 33.59 | $33.30 | 752803 |
| 2024-06-05 | 33.93 | $33.50 | 383534 |
| 2024-06-04 | 34.30 | $33.90 | 428900 |
| 2024-06-03 | 34.64 | $34.22 | 443534 |
| 2024-05-31 | 34.97 | $34.97 | 430847 |
| 2024-05-30 | 35.14 | $34.84 | 296400 |
| 2024-05-29 | 35.41 | $35.07 | 313800 |
| 2024-05-28 | 35.68 | $35.51 | 507800 |
| 2024-05-24 | 35.87 | $35.28 | 486400 |
| 2024-05-23 | 36.19 | $35.05 | 425100 |
| 2024-05-22 | 36.66 | $35.70 | 349100 |
| 2024-05-21 | 37.04 | $36.66 | 453130 |
| 2024-05-20 | 37.20 | $36.94 | 311915 |
| 2024-05-17 | 37.30 | $37.42 | 297125 |
| 2024-05-16 | 37.28 | $37.17 | 319200 |
| 2024-05-15 | 37.33 | $37.74 | 307500 |
| 2024-05-14 | 37.22 | $37.66 | 196200 |
| 2024-05-13 | 37.12 | $37.25 | 312700 |
| 2024-05-10 | 37.12 | $37.28 | 265600 |
| 2024-05-09 | 37.12 | $37.45 | 341400 |
| 2024-05-08 | 37.07 | $37.38 | 202000 |
| 2024-05-07 | 37.04 | $37.16 | 232400 |
| 2024-05-06 | 37.08 | $37.27 | 257500 |
| 2024-05-03 | 37.09 | $36.35 | 417100 |
| 2024-05-02 | 37.41 | $35.74 | 661200 |
| 2024-05-01 | 37.99 | $37.62 | 297532 |
| 2024-04-30 | 38.11 | $37.53 | 376711 |
| 2024-04-29 | 38.28 | $38.35 | 240516 |
| 2024-04-26 | 38.22 | $38.43 | 209414 |
| 2024-04-25 | 38.13 | $38.27 | 446224 |
| 2024-04-24 | 38.07 | $38.83 | 186942 |
| 2024-04-23 | 37.82 | $38.64 | 203124 |
| 2024-04-22 | 37.58 | $38.14 | 194418 |
| 2024-04-19 | 37.44 | $37.79 | 354609 |
| 2024-04-18 | 37.40 | $37.19 | 282000 |
| 2024-04-17 | 37.54 | $37.09 | 297010 |
| 2024-04-16 | 37.75 | $36.92 | 275700 |
| 2024-04-15 | 38.06 | $37.58 | 391611 |
| 2024-04-12 | 38.23 | $37.37 | 282759 |
| 2024-04-11 | 38.50 | $37.96 | 655200 |
| 2024-04-10 | 38.65 | $37.46 | 485512 |
| 2024-04-09 | 38.99 | $39.39 | 411546 |
| 2024-04-08 | 38.79 | $39.12 | 399504 |
| 2024-04-05 | 38.63 | $38.62 | 411722 |
| 2024-04-04 | 38.59 | $38.43 | 428902 |
| 2024-04-03 | 38.60 | $38.48 | 298203 |
| 2024-04-02 | 38.60 | $38.40 | 432817 |
| 2024-04-01 | 38.62 | $38.83 | 338400 |
| 2024-03-28 | 38.51 | $39.90 | 566239 |
| 2024-03-27 | 38.03 | $39.62 | 319133 |
| 2024-03-26 | 37.54 | $38.38 | 282037 |
| 2024-03-25 | 37.35 | $38.07 | 271525 |
| 2024-03-22 | 37.22 | $37.66 | 272200 |
| 2024-03-21 | 37.20 | $38.18 | 314100 |
| 2024-03-20 | 37.02 | $37.91 | 268700 |
| 2024-03-19 | 36.90 | $37.49 | 327000 |
| 2024-03-18 | 36.90 | $37.55 | 302500 |
| 2024-03-15 | 36.90 | $37.62 | 924300 |
| 2024-03-14 | 36.89 | $37.45 | 362900 |
| 2024-03-13 | 36.96 | $37.85 | 521941 |
| 2024-03-12 | 36.92 | $37.95 | 372303 |
| 2024-03-11 | 36.87 | $37.37 | 379000 |
| 2024-03-08 | 37.01 | $37.62 | 449029 |
| 2024-03-07 | 37.12 | $36.81 | 570400 |
| 2024-03-06 | 37.54 | $37.67 | 420327 |
| 2024-03-05 | 37.79 | $36.92 | 370619 |
| 2024-03-04 | 38.35 | $37.11 | 537001 |
| 2024-03-01 | 38.98 | $36.85 | 473343 |
| 2024-02-29 | 39.86 | $36.13 | 1.1M |
| 2024-02-28 | 41.15 | $40.43 | 328300 |
| 2024-02-27 | 41.36 | $41.24 | 198600 |
| 2024-02-26 | 41.36 | $41.11 | 171200 |
| 2024-02-23 | 41.40 | $41.20 | 135212 |
| 2024-02-22 | 41.41 | $40.87 | 195313 |
| 2024-02-21 | 41.53 | $41.26 | 152500 |
| 2024-02-20 | 41.54 | $41.60 | 307300 |
| 2024-02-16 | 41.43 | $41.65 | 224400 |
| 2024-02-15 | 41.28 | $42.21 | 210200 |
| 2024-02-14 | 40.91 | $40.96 | 210000 |
| 2024-02-13 | 40.85 | $40.04 | 440242 |
| 2024-02-12 | 41.07 | $42.04 | 279547 |
| 2024-02-09 | 40.69 | $41.26 | 195513 |
| 2024-02-08 | 40.48 | $40.62 | 197527 |
| 2024-02-07 | 40.42 | $40.20 | 132500 |
| 2024-02-06 | 40.47 | $40.23 | 134119 |
| 2024-02-05 | 40.53 | $40.09 | 187900 |
| 2024-02-02 | 40.63 | $40.82 | 156624 |
| 2024-02-01 | 40.53 | $40.86 | 252730 |
| 2024-01-31 | 40.38 | $40.16 | 315100 |
| 2024-01-30 | 40.42 | $40.91 | 352416 |
| 2024-01-29 | 40.22 | $41.19 | 192130 |
| 2024-01-26 | 39.89 | $40.52 | 132545 |
| 2024-01-25 | 39.70 | $40.38 | 173100 |
| 2024-01-24 | 39.51 | $40.19 | 157100 |
| 2024-01-23 | 39.34 | $40.64 | 234739 |
| 2024-01-22 | 38.99 | $40.20 | 290021 |
| 2024-01-19 | 38.71 | $39.15 | 210500 |
| 2024-01-18 | 38.71 | $38.77 | 247921 |
| 2024-01-17 | 38.83 | $38.40 | 237428 |
| 2024-01-16 | 39.10 | $38.64 | 254028 |
| 2024-01-12 | 39.36 | $38.79 | 178704 |
| 2024-01-11 | 39.62 | $38.94 | 251327 |
| 2024-01-10 | 39.90 | $38.71 | 201501 |
| 2024-01-09 | 40.31 | $38.99 | 248205 |
| 2024-01-08 | 40.72 | $39.95 | 292500 |
| 2024-01-05 | 40.90 | $39.26 | 293600 |
| 2024-01-04 | 41.34 | $40.21 | 237200 |
| 2024-01-03 | 41.55 | $40.30 | 330144 |
| 2024-01-02 | 41.76 | $40.87 | 277334 |
| 2023-12-29 | 41.81 | $40.94 | 185728 |
| 2023-12-28 | 41.84 | $41.05 | 263941 |
| 2023-12-27 | 41.82 | $40.97 | 708200 |
| 2023-12-26 | 41.79 | $40.96 | 212012 |
| 2023-12-22 | 41.73 | $41.00 | 234226 |
| 2023-12-21 | 41.62 | $41.15 | 339800 |
| 2023-12-20 | 41.41 | $40.53 | 331600 |
| 2023-12-19 | 41.32 | $41.25 | 263200 |
| 2023-12-18 | 40.96 | $40.36 | 343600 |
| 2023-12-15 | 40.78 | $40.30 | 1.1M |
| 2023-12-14 | 40.54 | $40.50 | 487441 |
| 2023-12-13 | 40.17 | $40.24 | 424000 |
| 2023-12-12 | 39.76 | $39.49 | 274015 |
| 2023-12-11 | 39.48 | $39.38 | 292213 |
| 2023-12-08 | 39.15 | $39.14 | 223800 |
| 2023-12-07 | 38.80 | $39.01 | 347300 |
| 2023-12-06 | 38.38 | $38.62 | 272946 |
| 2023-12-05 | 37.98 | $38.12 | 252400 |
| 2023-12-04 | 37.63 | $38.18 | 475805 |
| 2023-12-01 | 37.17 | $38.06 | 361614 |
| 2023-11-30 | 36.63 | $36.97 | 558542 |
| 2023-11-29 | 36.29 | $35.53 | 269428 |
| 2023-11-28 | 36.33 | $36.12 | 229200 |
| 2023-11-27 | 36.19 | $36.52 | 295600 |
| 2023-11-24 | 35.86 | $36.53 | 169604 |
| 2023-11-22 | 35.46 | $36.37 | 269935 |
| 2023-11-21 | 35.01 | $36.12 | 342248 |
| 2023-11-20 | 34.54 | $35.91 | 319446 |
| 2023-11-17 | 34.03 | $35.20 | 536500 |
| 2023-11-16 | 33.64 | $34.75 | 601132 |
| 2023-11-15 | 33.30 | $34.84 | 347600 |
| 2023-11-14 | 32.88 | $34.42 | 237100 |
| 2023-11-13 | 32.50 | $33.21 | 237914 |
| 2023-11-10 | 32.44 | $32.93 | 290213 |
| 2023-11-09 | 32.48 | $32.76 | 251800 |
| 2023-11-08 | 32.59 | $33.40 | 277100 |
| 2023-11-07 | 32.54 | $33.43 | 473708 |
| 2023-11-06 | 32.49 | $33.57 | 239700 |
| 2023-11-03 | 32.41 | $33.78 | 337630 |
| 2023-11-02 | 32.27 | $32.69 | 257000 |
| 2023-11-01 | 32.46 | $32.38 | 414310 |
| 2023-10-31 | 32.82 | $31.78 | 309919 |
| 2023-10-30 | 33.47 | $32.17 | 429500 |
| 2023-10-27 | 34.16 | $32.93 | 471249 |
| 2023-10-26 | 34.78 | $34.39 | 296102 |
| 2023-10-25 | 35.09 | $34.90 | 241919 |
| 2023-10-24 | 35.32 | $35.38 | 196400 |
| 2023-10-23 | 35.45 | $34.81 | 217427 |
| 2023-10-20 | 35.81 | $35.09 | 496300 |
| 2023-10-19 | 36.17 | $35.30 | 228400 |
| 2023-10-18 | 36.55 | $35.97 | 193530 |
| 2023-10-17 | 36.81 | $36.83 | 264819 |
| 2023-10-16 | 36.86 | $36.59 | 241641 |
| 2023-10-13 | 37.00 | $36.52 | 177613 |
| 2023-10-12 | 37.19 | $36.82 | 137100 |
| 2023-10-11 | 37.34 | $37.33 | 153800 |
| 2023-10-10 | 37.36 | $37.68 | 150900 |
| 2023-10-09 | 37.28 | $37.79 | 174713 |
| 2023-10-06 | 37.15 | $38.33 | 307100 |
| 2023-10-05 | 36.83 | $37.60 | 249101 |
| 2023-10-04 | 36.67 | $37.08 | 194800 |
| 2023-10-03 | 36.66 | $36.43 | 171726 |
| 2023-10-02 | 36.85 | $37.47 | 390807 |
| 2023-09-29 | 36.77 | $37.18 | 290074 |
| 2023-09-28 | 36.78 | $37.29 | 347400 |
| 2023-09-27 | 36.76 | $37.14 | 209728 |
| 2023-09-26 | 36.79 | $36.57 | 203031 |
| 2023-09-25 | 37.02 | $37.41 | 120100 |
| 2023-09-22 | 37.06 | $37.49 | 185024 |
| 2023-09-21 | 37.08 | $37.20 | 181200 |
| 2023-09-20 | 37.22 | $37.14 | 169600 |
| 2023-09-19 | 37.41 | $37.31 | 180400 |
| 2023-09-18 | 37.60 | $37.80 | 260404 |
| 2023-09-15 | 37.70 | $37.72 | 1.0M |
| 2023-09-14 | 37.84 | $38.25 | 268000 |
| 2023-09-13 | 37.86 | $38.02 | 275000 |
| 2023-09-12 | 37.97 | $38.14 | 248200 |
| 2023-09-11 | 38.08 | $37.59 | 256000 |
| 2023-09-08 | 38.39 | $37.70 | 261800 |
| 2023-09-07 | 38.75 | $38.51 | 307417 |
| 2023-09-06 | 38.93 | $38.96 | 274000 |
| 2023-09-05 | 39.01 | $38.42 | 313000 |
| 2023-09-01 | 39.29 | $39.70 | 175138 |
| 2023-08-31 | 39.22 | $39.57 | 231300 |
| 2023-08-30 | 39.19 | $39.70 | 152911 |
| 2023-08-29 | 39.11 | $39.46 | 143900 |
| 2023-08-28 | 39.10 | $39.49 | 222849 |
| 2023-08-25 | 39.07 | $39.46 | 204700 |
| 2023-08-24 | 39.06 | $39.17 | 253845 |
| 2023-08-23 | 39.14 | $38.94 | 137800 |
| 2023-08-22 | 39.32 | $39.00 | 118321 |
| 2023-08-21 | 39.51 | $38.69 | 199902 |
| 2023-08-18 | 39.85 | $39.12 | 184233 |
| 2023-08-17 | 40.13 | $39.34 | 183522 |
| 2023-08-16 | 40.40 | $39.61 | 198200 |
| 2023-08-15 | 40.64 | $39.91 | 177000 |
| 2023-08-14 | 40.83 | $40.31 | 160000 |
| 2023-08-11 | 40.92 | $40.34 | 228400 |
| 2023-08-10 | 41.01 | $40.85 | 189029 |
| 2023-08-09 | 40.96 | $40.96 | 290500 |
| 2023-08-08 | 40.84 | $40.84 | 240400 |
| 2023-08-07 | 40.72 | $40.83 | 213700 |
| 2023-08-04 | 40.58 | $40.53 | 314235 |
| 2023-08-03 | 40.48 | $40.38 | 326400 |
| 2023-08-02 | 40.40 | $39.83 | 296608 |
| 2023-08-01 | 40.46 | $39.37 | 325400 |
| 2023-07-31 | 40.66 | $39.33 | 231800 |
| 2023-07-28 | 40.91 | $39.41 | 355023 |
| 2023-07-27 | 41.17 | $39.82 | 477300 |
| 2023-07-26 | 41.34 | $41.00 | 275346 |
| 2023-07-25 | 41.14 | $41.36 | 421520 |
| 2023-07-24 | 40.76 | $41.26 | 332400 |
| 2023-07-21 | 40.32 | $41.37 | 406200 |
| 2023-07-20 | 39.71 | $39.60 | 256700 |
| 2023-07-19 | 39.52 | $39.48 | 153816 |
| 2023-07-18 | 39.31 | $39.68 | 163426 |
| 2023-07-17 | 38.97 | $39.34 | 135000 |
| 2023-07-14 | 38.65 | $39.12 | 161300 |
| 2023-07-13 | 38.31 | $38.82 | 193200 |
| 2023-07-12 | 37.98 | $38.45 | 158920 |
| 2023-07-11 | 37.69 | $38.19 | 126143 |
| 2023-07-10 | 37.40 | $37.77 | 211200 |
| 2023-07-07 | 37.17 | $37.44 | 190500 |
| 2023-07-06 | 36.99 | $37.06 | 204141 |
| 2023-07-05 | 36.89 | $37.15 | 244840 |
| 2023-07-03 | 36.72 | $37.71 | 158200 |
| 2023-06-30 | 36.34 | $36.83 | 171537 |
| 2023-06-29 | 36.14 | $36.72 | 182300 |
| 2023-06-28 | 35.94 | $35.90 | 221544 |
| 2023-06-27 | 35.95 | $35.91 | 204934 |
| 2023-06-26 | 35.95 | $35.48 | 283519 |
| 2023-06-23 | 36.09 | $35.07 | 1.1M |
| 2023-06-22 | 36.39 | $36.49 | 349932 |
| 2023-06-21 | 36.30 | $36.57 | 258300 |
| 2023-06-20 | 36.15 | $36.47 | 312087 |
| 2023-06-16 | 36.00 | $36.03 | 877800 |
| 2023-06-15 | 35.95 | $35.69 | 260212 |
| 2023-06-14 | 36.00 | $35.25 | 239416 |
| 2023-06-13 | 36.18 | $35.76 | 236900 |
| 2023-06-12 | 36.25 | $35.71 | 240618 |
| 2023-06-09 | 36.33 | $36.36 | 223800 |
| 2023-06-08 | 36.22 | $36.48 | 264400 |
| 2023-06-07 | 36.03 | $37.00 | 305019 |
| 2023-06-06 | 35.64 | $36.17 | 275800 |
| 2023-06-05 | 35.41 | $35.04 | 263929 |
| 2023-06-02 | 35.49 | $36.10 | 223620 |
| 2023-06-01 | 35.25 | $34.99 | 301500 |
| 2023-05-31 | 35.30 | $34.48 | 940940 |
| 2023-05-30 | 35.52 | $34.23 | 199700 |
| 2023-05-26 | 35.86 | $34.59 | 185328 |
| 2023-05-25 | 36.16 | $35.08 | 227000 |
| 2023-05-24 | 36.34 | $35.20 | 189703 |
| 2023-05-23 | 36.52 | $36.08 | 195837 |
| 2023-05-22 | 36.45 | $36.43 | 228100 |
| 2023-05-19 | 36.23 | $36.25 | 217747 |
| 2023-05-18 | 36.01 | $36.43 | 139900 |
| 2023-05-17 | 35.66 | $35.91 | 183400 |
| 2023-05-16 | 35.40 | $35.30 | 190234 |
| 2023-05-15 | 35.25 | $35.31 | 139400 |
| 2023-05-12 | 35.06 | $35.07 | 161134 |
| 2023-05-11 | 34.89 | $35.03 | 167316 |
| 2023-05-10 | 34.69 | $34.59 | 169800 |
| 2023-05-09 | 34.57 | $34.57 | 200100 |
| 2023-05-08 | 34.43 | $35.02 | 227100 |
| 2023-05-05 | 34.10 | $34.00 | 351838 |
| 2023-05-04 | 34.02 | $34.05 | 241100 |
| 2023-05-03 | 33.90 | $34.25 | 296700 |
| 2023-05-02 | 33.69 | $33.61 | 318100 |
| 2023-05-01 | 33.62 | $34.51 | 302200 |
| 2023-04-28 | 33.26 | $34.69 | 293021 |
| 2023-04-27 | 32.75 | $34.26 | 399736 |
| 2023-04-26 | 32.28 | $31.72 | 258900 |
| 2023-04-25 | 32.51 | $32.00 | 201800 |
| 2023-04-24 | 32.70 | $32.82 | 180528 |
| 2023-04-21 | 32.68 | $32.80 | 237700 |
| 2023-04-20 | 32.67 | $32.75 | 249800 |
| 2023-04-19 | 32.67 | $32.82 | 177400 |
| 2023-04-18 | 32.66 | $33.06 | 261800 |
| 2023-04-17 | 32.57 | $33.67 | 278449 |
| 2023-04-14 | 32.28 | $33.02 | 198725 |
| 2023-04-13 | 32.14 | $33.06 | 165700 |
| 2023-04-12 | 31.96 | $32.13 | 129114 |
| 2023-04-11 | 32.05 | $32.43 | 216343 |
| 2023-04-10 | 32.08 | $32.04 | 334043 |
| 2023-04-06 | 32.25 | $32.20 | 238524 |
| 2023-04-05 | 32.43 | $32.27 | 230827 |
| 2023-04-04 | 32.63 | $32.75 | 191900 |
| 2023-04-03 | 32.73 | $33.32 | 260600 |
| 2023-03-31 | 32.68 | $33.75 | 325148 |
| 2023-03-30 | 32.50 | $33.07 | 247400 |
| 2023-03-29 | 32.52 | $33.21 | 319200 |
| 2023-03-28 | 32.50 | $33.15 | 234400 |
| 2023-03-27 | 32.52 | $33.07 | 232100 |
| 2023-03-24 | 32.59 | $32.70 | 238316 |
| 2023-03-23 | 32.80 | $32.67 | 317405 |
| 2023-03-22 | 33.09 | $33.44 | 299500 |
| 2023-03-21 | 33.21 | $34.24 | 345206 |
| 2023-03-20 | 33.12 | $33.53 | 307002 |
| 2023-03-17 | 33.26 | $32.98 | 1.4M |
| 2023-03-16 | 33.61 | $33.76 | 469500 |
| 2023-03-15 | 33.81 | $33.33 | 441630 |
| 2023-03-14 | 34.21 | $33.47 | 401400 |
| 2023-03-13 | 34.66 | $32.36 | 490414 |
| 2023-03-10 | 35.57 | $33.94 | 414500 |
| 2023-03-09 | 36.18 | $35.40 | 285800 |
| 2023-03-08 | 36.47 | $36.08 | 252700 |
| 2023-03-07 | 36.60 | $35.98 | 360123 |
| 2023-03-06 | 36.79 | $36.39 | 340100 |
| 2023-03-03 | 36.89 | $37.30 | 376200 |
| 2023-03-02 | 36.72 | $37.38 | 306000 |
| 2023-03-01 | 36.48 | $36.84 | 305044 |
| 2023-02-28 | 36.36 | $36.81 | 567300 |
| 2023-02-27 | 36.22 | $37.06 | 327300 |
| 2023-02-24 | 35.97 | $36.75 | 407340 |
| 2023-02-23 | 35.75 | $36.73 | 617438 |
| 2023-02-22 | 35.50 | $34.70 | 429941 |
| 2023-02-21 | 35.84 | $34.77 | 434300 |
| 2023-02-17 | 36.23 | $35.48 | 251400 |
| 2023-02-16 | 36.48 | $35.50 | 321110 |
| 2023-02-15 | 36.78 | $36.00 | 220130 |
| 2023-02-14 | 36.97 | $36.00 | 366124 |
| 2023-02-13 | 37.19 | $36.28 | 362100 |
| 2023-02-10 | 37.36 | $36.45 | 216600 |
| 2023-02-09 | 37.51 | $36.33 | 176300 |
| 2023-02-08 | 37.70 | $36.65 | 425300 |
| 2023-02-07 | 37.82 | $37.07 | 289616 |
| 2023-02-06 | 37.82 | $36.69 | 600600 |
| 2023-02-03 | 37.91 | $37.35 | 595631 |
| 2023-02-02 | 37.79 | $38.16 | 437544 |
| 2023-02-01 | 37.37 | $37.37 | 393849 |
| 2023-01-31 | 37.08 | $36.94 | 393200 |
| 2023-01-30 | 36.85 | $36.53 | 309200 |
| 2023-01-27 | 36.67 | $36.40 | 231347 |
| 2023-01-26 | 36.47 | $36.25 | 180700 |
| 2023-01-25 | 36.26 | $36.02 | 167100 |
| 2023-01-24 | 36.05 | $35.74 | 198003 |
| 2023-01-23 | 35.87 | $35.98 | 371029 |
| 2023-01-20 | 35.55 | $35.94 | 245923 |
| 2023-01-19 | 35.16 | $35.31 | 306500 |
| 2023-01-18 | 34.86 | $34.99 | 247700 |
| 2023-01-17 | 34.59 | $34.80 | 445703 |
| 2023-01-13 | 34.29 | $34.51 | 311700 |
| 2023-01-12 | 34.02 | $34.63 | 396944 |
| 2023-01-11 | 33.63 | $34.40 | 332619 |
| 2023-01-10 | 33.22 | $33.54 | 297129 |
| 2023-01-09 | 32.98 | $33.70 | 400500 |
| 2023-01-06 | 32.64 | $33.71 | 224500 |
| 2023-01-05 | 32.22 | $32.57 | 323512 |
| 2023-01-04 | 32.06 | $32.93 | 300900 |
| 2023-01-03 | 31.75 | $32.91 | 378823 |
| 2022-12-30 | 31.38 | $32.38 | 290900 |
| 2022-12-29 | 31.10 | $32.15 | 284900 |
| 2022-12-28 | 30.84 | $31.12 | 280100 |
| 2022-12-27 | 30.86 | $31.54 | 287133 |
| 2022-12-23 | 30.77 | $31.32 | 243627 |
| 2022-12-22 | 30.73 | $30.97 | 322538 |
| 2022-12-21 | 30.80 | $31.33 | 201330 |
| 2022-12-20 | 30.79 | $30.86 | 209900 |
| 2022-12-19 | 30.94 | $30.76 | 467200 |
| 2022-12-16 | 31.16 | $30.70 | 1.1M |
| 2022-12-15 | 31.47 | $30.67 | 501515 |
| 2022-12-14 | 31.86 | $31.78 | 370100 |
| 2022-12-13 | 31.99 | $32.51 | 400900 |
| 2022-12-12 | 31.92 | $32.22 | 360700 |
| 2022-12-09 | 31.95 | $31.82 | 240200 |
| 2022-12-08 | 32.11 | $31.91 | 268300 |
| 2022-12-07 | 32.29 | $31.82 | 306743 |
| 2022-12-06 | 32.54 | $31.93 | 328500 |
| 2022-12-05 | 32.82 | $32.15 | 469600 |
| 2022-12-02 | 33.10 | $33.20 | 331137 |
| 2022-12-01 | 33.10 | $33.86 | 229429 |
| 2022-11-30 | 32.90 | $33.77 | 524300 |
| 2022-11-29 | 32.69 | $32.60 | 363821 |
| 2022-11-28 | 32.81 | $32.39 | 313836 |
| 2022-11-25 | 33.03 | $33.04 | 161140 |
| 2022-11-23 | 33.09 | $32.95 | 207500 |
| 2022-11-22 | 33.20 | $32.84 | 224015 |
| 2022-11-21 | 33.37 | $32.57 | 352125 |
| 2022-11-18 | 33.67 | $32.76 | 281900 |
| 2022-11-17 | 33.97 | $32.89 | 247400 |
| 2022-11-16 | 34.30 | $33.79 | 247800 |
| 2022-11-15 | 34.41 | $34.71 | 319900 |
| 2022-11-14 | 34.24 | $34.52 | 295300 |
| 2022-11-11 | 34.10 | $34.45 | 281600 |
| 2022-11-10 | 33.94 | $34.43 | 363800 |
| 2022-11-09 | 33.75 | $32.56 | 226742 |
| 2022-11-08 | 34.11 | $33.44 | 267300 |
| 2022-11-07 | 34.27 | $33.40 | 336000 |
| 2022-11-04 | 34.47 | $32.92 | 359100 |
| 2022-11-03 | 34.85 | $32.55 | 838200 |
| 2022-11-02 | 35.42 | $33.95 | 350143 |
| 2022-11-01 | 35.66 | $35.79 | 239134 |
| 2022-10-31 | 35.36 | $35.81 | 283329 |
| 2022-10-28 | 34.97 | $35.98 | 234448 |
| 2022-10-27 | 34.42 | $34.98 | 255722 |
| 2022-10-26 | 34.06 | $34.80 | 474039 |
| 2022-10-25 | 33.67 | $34.27 | 413514 |
| 2022-10-24 | 33.35 | $33.56 | 284900 |
| 2022-10-21 | 33.19 | $33.25 | 244801 |
| 2022-10-20 | 33.08 | $32.95 | 273600 |
| 2022-10-19 | 33.04 | $33.38 | 338245 |
| 2022-10-18 | 32.85 | $33.59 | 224500 |
| 2022-10-17 | 32.55 | $33.31 | 318900 |
| 2022-10-14 | 32.28 | $32.39 | 310240 |
| 2022-10-13 | 32.24 | $32.93 | 435300 |
| 2022-10-12 | 32.02 | $31.99 | 236507 |
| 2022-10-11 | 32.06 | $32.00 | 385800 |
| 2022-10-10 | 32.11 | $32.19 | 287316 |
| 2022-10-07 | 32.11 | $32.22 | 308200 |
| 2022-10-06 | 32.11 | $32.53 | 199400 |
| 2022-10-05 | 32.02 | $33.00 | 347406 |
| 2022-10-04 | 31.77 | $33.29 | 334900 |
| 2022-10-03 | 31.38 | $32.31 | 520900 |
| 2022-09-30 | 31.23 | $31.35 | 576600 |
| 2022-09-29 | 31.36 | $31.97 | 578247 |
| 2022-09-28 | 31.34 | $31.54 | 843225 |
| 2022-09-27 | 31.47 | $31.00 | 352900 |
| 2022-09-26 | 31.81 | $31.07 | 559800 |
| 2022-09-23 | 32.22 | $31.94 | 485735 |
| 2022-09-22 | 32.45 | $31.92 | 768628 |
| 2022-09-21 | 32.76 | $31.85 | 508007 |
| 2022-09-20 | 33.16 | $32.51 | 211324 |
| 2022-09-19 | 33.45 | $33.10 | 315512 |
| 2022-09-16 | 33.62 | $33.03 | 667600 |
| 2022-09-15 | 33.86 | $33.75 | 395900 |
| 2022-09-14 | 33.93 | $34.00 | 458800 |
| 2022-09-13 | 33.93 | $34.03 | 288100 |
| 2022-09-12 | 33.94 | $35.26 | 259700 |
| 2022-09-09 | 33.56 | $34.62 | 186067 |
| 2022-09-08 | 33.31 | $34.21 | 280147 |
| 2022-09-07 | 33.15 | $34.25 | 303300 |
| 2022-09-06 | 32.95 | $33.48 | 513048 |
| 2022-09-02 | 32.97 | $33.37 | 391421 |
| 2022-09-01 | 33.04 | $33.81 | 540320 |
| 2022-08-31 | 33.01 | $33.60 | 560600 |
| 2022-08-30 | 33.05 | $33.48 | 439600 |
| 2022-08-29 | 33.16 | $33.52 | 311500 |
| 2022-08-26 | 33.30 | $33.45 | 420400 |
| 2022-08-25 | 33.51 | $34.24 | 277600 |
| 2022-08-24 | 33.53 | $33.61 | 478209 |
| 2022-08-23 | 33.78 | $33.68 | 439400 |
| 2022-08-22 | 34.08 | $34.00 | 294600 |
| 2022-08-19 | 34.36 | $34.45 | 388603 |
| 2022-08-18 | 34.57 | $34.82 | 406131 |
| 2022-08-17 | 34.73 | $34.46 | 243300 |
| 2022-08-16 | 35.06 | $34.97 | 534741 |
| 2022-08-15 | 35.31 | $34.80 | 445500 |
| 2022-08-12 | 35.68 | $34.81 | 2.9M |
| 2022-08-11 | 36.14 | $33.60 | 4.0M |
| 2022-08-10 | 37.10 | $33.76 | 1.4M |
| 2022-08-09 | 38.21 | $36.21 | 236700 |
| 2022-08-08 | 38.79 | $36.81 | 263800 |
| 2022-08-05 | 39.29 | $36.87 | 285519 |
| 2022-08-04 | 39.87 | $39.63 | 218000 |
| 2022-08-03 | 39.69 | $39.88 | 160726 |
| 2022-08-02 | 39.37 | $39.00 | 137347 |
| 2022-08-01 | 39.24 | $39.76 | 181222 |
| 2022-07-29 | 38.83 | $38.99 | 245800 |
| 2022-07-28 | 38.56 | $39.21 | 147400 |
| 2022-07-27 | 38.14 | $38.81 | 173118 |
| 2022-07-26 | 37.75 | $37.81 | 115600 |
| 2022-07-25 | 37.58 | $37.81 | 178300 |
| 2022-07-22 | 37.36 | $37.83 | 174604 |
| 2022-07-21 | 37.09 | $37.83 | 179500 |
| 2022-07-20 | 36.74 | $37.50 | 158800 |
| 2022-07-19 | 36.43 | $37.15 | 204200 |
| 2022-07-18 | 36.15 | $36.08 | 163000 |
| 2022-07-15 | 36.15 | $36.31 | 182600 |
| 2022-07-14 | 36.09 | $35.48 | 124033 |
| 2022-07-13 | 36.27 | $35.47 | 153300 |
| 2022-07-12 | 36.49 | $35.87 | 144800 |
| 2022-07-11 | 36.63 | $36.35 | 118300 |
| 2022-07-08 | 36.65 | $36.81 | 164600 |
| 2022-07-07 | 36.53 | $37.07 | 167100 |
| 2022-07-06 | 36.29 | $36.66 | 157730 |
| 2022-07-05 | 36.14 | $36.86 | 278200 |
| 2022-07-01 | 35.89 | $36.18 | 237000 |
| 2022-06-30 | 35.80 | $36.88 | 361200 |
| 2022-06-29 | 35.48 | $36.41 | 205015 |
| 2022-06-28 | 35.24 | $36.21 | 269540 |
| 2022-06-27 | 35.03 | $36.68 | 277502 |
| 2022-06-24 | 34.63 | $36.45 | 668133 |
| 2022-06-23 | 34.23 | $34.84 | 152800 |
| 2022-06-22 | 34.27 | $34.73 | 216100 |
| 2022-06-21 | 34.37 | $34.33 | 261600 |
| 2022-06-17 | 34.65 | $33.57 | 631138 |
| 2022-06-16 | 35.24 | $34.14 | 431203 |
| 2022-06-15 | 35.80 | $35.35 | 297925 |
| 2022-06-14 | 36.12 | $35.22 | 215625 |
| 2022-06-13 | 36.55 | $34.76 | 243011 |
| 2022-06-10 | 37.24 | $36.48 | 213813 |
| 2022-06-09 | 37.54 | $36.78 | 188500 |
| 2022-06-08 | 37.81 | $37.78 | 148900 |
| 2022-06-07 | 37.83 | $38.38 | 193830 |
| 2022-06-06 | 37.67 | $37.78 | 234419 |
| 2022-06-03 | 37.66 | $37.56 | 162400 |
| 2022-06-02 | 37.73 | $38.28 | 170100 |
| 2022-06-01 | 37.59 | $37.91 | 165400 |
| 2022-05-31 | 37.55 | $37.94 | 482900 |
| 2022-05-27 | 37.49 | $38.33 | 150900 |
| 2022-05-26 | 37.30 | $37.97 | 191800 |
| 2022-05-25 | 37.19 | $37.43 | 186049 |
| 2022-05-24 | 37.25 | $36.72 | 251100 |
| 2022-05-23 | 37.55 | $37.99 | 333900 |
| 2022-05-20 | 37.52 | $37.87 | 214000 |
| 2022-05-19 | 37.54 | $37.48 | 223900 |
| 2022-05-18 | 37.70 | $37.58 | 264400 |
| 2022-05-17 | 37.87 | $38.47 | 254100 |
| 2022-05-16 | 37.81 | $37.77 | 210519 |
| 2022-05-13 | 37.96 | $38.35 | 238400 |
| 2022-05-12 | 37.98 | $38.32 | 410546 |
| 2022-05-11 | 38.03 | $36.93 | 351400 |
| 2022-05-10 | 38.53 | $37.93 | 268808 |
| 2022-05-09 | 38.84 | $38.16 | 264433 |
| 2022-05-06 | 39.15 | $38.51 | 398800 |
| 2022-05-05 | 39.43 | $38.93 | 260144 |
| 2022-05-04 | 39.64 | $40.99 | 244600 |
| 2022-05-03 | 39.25 | $40.38 | 265943 |
| 2022-05-02 | 38.97 | $39.62 | 360100 |
| 2022-04-29 | 38.88 | $39.40 | 460800 |
| 2022-04-28 | 38.85 | $39.16 | 319100 |
| 2022-04-27 | 38.90 | $38.29 | 320500 |
| 2022-04-26 | 39.24 | $37.52 | 369300 |
| 2022-04-25 | 39.92 | $38.96 | 309000 |
| 2022-04-22 | 40.29 | $38.36 | 244234 |
| 2022-04-21 | 40.94 | $40.10 | 172300 |
| 2022-04-20 | 41.18 | $40.99 | 187500 |
| 2022-04-19 | 41.19 | $41.20 | 341910 |
| 2022-04-18 | 41.13 | $41.35 | 268925 |
| 2022-04-14 | 41.00 | $40.72 | 196100 |
| 2022-04-13 | 41.05 | $40.99 | 214900 |
| 2022-04-12 | 41.02 | $40.57 | 313145 |
| 2022-04-11 | 41.11 | $40.42 | 246420 |
| 2022-04-08 | 41.27 | $40.46 | 194513 |
| 2022-04-07 | 41.45 | $40.48 | 295925 |
| 2022-04-06 | 41.66 | $41.07 | 190444 |
| 2022-04-05 | 41.71 | $41.26 | 178115 |
| 2022-04-04 | 41.72 | $41.85 | 218500 |
| 2022-04-01 | 41.53 | $41.53 | 257700 |
| 2022-03-31 | 41.39 | $40.93 | 290200 |
| 2022-03-30 | 41.41 | $41.52 | 252506 |
| 2022-03-29 | 41.24 | $41.88 | 276141 |
| 2022-03-28 | 40.92 | $40.53 | 195316 |
| 2022-03-25 | 40.94 | $41.02 | 219300 |
| 2022-03-24 | 40.82 | $40.48 | 195400 |
| 2022-03-23 | 40.84 | $40.53 | 215229 |
| 2022-03-22 | 40.84 | $41.13 | 216000 |
| 2022-03-21 | 40.66 | $41.71 | 254900 |
| 2022-03-18 | 40.25 | $42.64 | 583700 |
| 2022-03-17 | 39.46 | $41.97 | 359400 |
| 2022-03-16 | 38.72 | $40.71 | 427100 |
| 2022-03-15 | 38.23 | $39.37 | 402100 |
| 2022-03-14 | 38.08 | $39.54 | 332201 |
| 2022-03-11 | 37.86 | $38.74 | 327200 |
| 2022-03-10 | 37.88 | $38.12 | 296745 |
| 2022-03-09 | 38.12 | $38.67 | 239149 |
| 2022-03-08 | 38.27 | $37.56 | 266204 |
| 2022-03-07 | 38.82 | $38.34 | 301100 |
| 2022-03-04 | 39.27 | $39.29 | 271440 |
| 2022-03-03 | 39.55 | $38.98 | 224710 |
| 2022-03-02 | 40.01 | $39.72 | 227213 |
| 2022-03-01 | 40.35 | $38.96 | 287500 |
| 2022-02-28 | 41.03 | $40.36 | 444824 |
| 2022-02-25 | 41.44 | $41.46 | 522249 |
| 2022-02-24 | 41.59 | $41.17 | 348280 |
| 2022-02-23 | 41.89 | $41.13 | 184900 |
| 2022-02-22 | 42.28 | $42.23 | 224700 |
| 2022-02-18 | 42.42 | $42.74 | 354249 |
| 2022-02-17 | 42.45 | $42.60 | 227600 |
| 2022-02-16 | 42.53 | $43.56 | 297200 |
| 2022-02-15 | 42.34 | $43.29 | 172500 |
| 2022-02-14 | 42.22 | $43.41 | 307631 |
| 2022-02-11 | 42.04 | $43.00 | 200400 |
| 2022-02-10 | 41.97 | $43.04 | 226508 |
| 2022-02-09 | 41.90 | $43.42 | 252730 |
| 2022-02-08 | 41.72 | $43.18 | 206724 |
| 2022-02-07 | 41.60 | $42.83 | 197230 |
| 2022-02-04 | 41.59 | $42.27 | 319900 |
| 2022-02-03 | 41.78 | $41.78 | 278500 |
| 2022-02-02 | 42.21 | $43.94 | 337448 |
| 2022-02-01 | 42.07 | $44.09 | 300500 |
| 2022-01-31 | 41.89 | $43.64 | 473220 |
| 2022-01-28 | 41.85 | $42.43 | 332116 |
| 2022-01-27 | 42.21 | $41.57 | 412037 |
| 2022-01-26 | 42.97 | $41.13 | 397434 |
| 2022-01-25 | 44.06 | $42.24 | 374100 |
| 2022-01-24 | 45.07 | $43.19 | 521700 |
| 2022-01-21 | 46.01 | $44.65 | 540018 |
| 2022-01-20 | 46.72 | $45.42 | 252733 |
| 2022-01-19 | 47.35 | $46.38 | 424600 |
| 2022-01-18 | 47.82 | $46.60 | 284000 |
| 2022-01-14 | 48.33 | $47.64 | 195300 |
| 2022-01-13 | 48.63 | $47.59 | 202500 |
| 2022-01-12 | 49.00 | $48.05 | 276448 |
| 2022-01-11 | 49.31 | $48.36 | 287800 |
| 2022-01-10 | 49.58 | $48.44 | 437200 |
| 2022-01-07 | 49.88 | $48.09 | 237816 |
| 2022-01-06 | 50.34 | $49.00 | 401000 |
| 2022-01-05 | 50.59 | $49.15 | 514140 |
| 2022-01-04 | 50.84 | $50.34 | 201800 |
| 2022-01-03 | 50.75 | $50.11 | 320937 |
| 2021-12-31 | 50.69 | $49.98 | 159304 |
| 2021-12-30 | 50.63 | $50.17 | 233700 |
| 2021-12-29 | 50.48 | $50.47 | 179731 |
| 2021-12-28 | 50.18 | $50.40 | 172315 |
| 2021-12-27 | 49.81 | $49.84 | 159700 |
| 2021-12-23 | 49.51 | $49.58 | 173441 |
| 2021-12-22 | 49.21 | $49.12 | 205500 |
| 2021-12-21 | 48.97 | $48.19 | 309400 |
| 2021-12-20 | 48.95 | $47.24 | 371819 |
| 2021-12-17 | 49.21 | $47.85 | 1.3M |
| 2021-12-16 | 49.31 | $47.62 | 265102 |
| 2021-12-15 | 49.48 | $48.46 | 394243 |
| 2021-12-14 | 49.38 | $47.77 | 476800 |
| 2021-12-13 | 49.46 | $48.72 | 266200 |
| 2021-12-10 | 49.22 | $49.18 | 348800 |
| 2021-12-09 | 48.75 | $50.23 | 542237 |
| 2021-12-08 | 47.82 | $50.66 | 535000 |
| 2021-12-07 | 46.53 | $50.04 | 595800 |
| 2021-12-06 | 45.13 | $48.99 | 942819 |
| 2021-12-03 | 43.75 | $47.00 | 1.1M |
| 2021-12-02 | 42.71 | $44.67 | 577901 |
| 2021-12-01 | 42.18 | $42.53 | 378900 |
| 2021-11-30 | 42.22 | $41.99 | 587200 |
| 2021-11-29 | 42.45 | $42.78 | 340408 |
| 2021-11-26 | 42.50 | $42.01 | 200316 |
| 2021-11-24 | 42.82 | $43.28 | 171500 |
| 2021-11-23 | 42.82 | $42.92 | 228602 |
| 2021-11-22 | 42.94 | $42.79 | 240527 |
| 2021-11-19 | 43.15 | $43.39 | 330900 |
| 2021-11-18 | 43.22 | $43.64 | 294925 |
| 2021-11-17 | 43.24 | $43.79 | 206200 |
| 2021-11-16 | 43.23 | $44.24 | 171237 |
| 2021-11-15 | 43.09 | $43.78 | 149429 |
| 2021-11-12 | 43.08 | $43.77 | 194500 |
| 2021-11-11 | 43.09 | $43.60 | 97528 |
| 2021-11-10 | 43.17 | $43.94 | 127000 |
| 2021-11-09 | 43.18 | $43.77 | 135400 |
| 2021-11-08 | 43.27 | $43.98 | 259316 |
| 2021-11-05 | 43.33 | $43.36 | 350400 |
| 2021-11-04 | 43.61 | $42.34 | 352424 |
| 2021-11-03 | 44.30 | $42.95 | 289400 |
| 2021-11-02 | 44.96 | $43.23 | 367000 |
| 2021-11-01 | 45.69 | $46.69 | 277000 |
| 2021-10-29 | 45.49 | $45.21 | 310000 |
| 2021-10-28 | 45.73 | $44.53 | 370103 |
| 2021-10-27 | 46.24 | $44.15 | 303800 |
| 2021-10-26 | 46.98 | $46.01 | 171000 |
| 2021-10-25 | 47.30 | $46.69 | 200130 |
| 2021-10-22 | 47.47 | $46.69 | 128500 |
| 2021-10-21 | 47.67 | $47.26 | 152300 |
| 2021-10-20 | 47.73 | $47.67 | 166323 |
| 2021-10-19 | 47.66 | $48.14 | 90100 |
| 2021-10-18 | 47.43 | $47.90 | 151945 |
| 2021-10-15 | 47.21 | $47.91 | 149901 |
| 2021-10-14 | 46.94 | $46.93 | 106836 |
| 2021-10-13 | 46.92 | $46.43 | 117943 |
| 2021-10-12 | 47.04 | $46.33 | 237100 |
| 2021-10-11 | 47.23 | $46.69 | 93637 |
| 2021-10-08 | 47.33 | $47.45 | 114300 |
| 2021-10-07 | 47.20 | $48.10 | 310300 |
| 2021-10-06 | 46.84 | $47.05 | 153400 |
| 2021-10-05 | 46.73 | $46.94 | 204449 |
| 2021-10-04 | 46.62 | $46.80 | 279200 |
| 2021-10-01 | 46.53 | $46.58 | 218900 |
| 2021-09-30 | 46.49 | $45.72 | 192900 |
| 2021-09-29 | 46.71 | $47.27 | 202800 |
| 2021-09-28 | 46.48 | $46.61 | 253300 |
| 2021-09-27 | 46.40 | $47.12 | 170000 |
| 2021-09-24 | 46.15 | $46.88 | 186600 |
| 2021-09-23 | 45.91 | $46.76 | 225014 |
| 2021-09-22 | 45.66 | $46.05 | 174637 |
| 2021-09-21 | 45.58 | $45.47 | 252105 |
| 2021-09-20 | 45.66 | $45.50 | 281501 |
| 2021-09-17 | 45.76 | $45.95 | 986700 |
| 2021-09-16 | 45.74 | $45.55 | 242443 |
| 2021-09-15 | 45.84 | $45.72 | 244600 |
| 2021-09-14 | 45.91 | $45.72 | 252748 |
| 2021-09-13 | 45.99 | $45.84 | 205200 |
| 2021-09-10 | 46.06 | $45.47 | 260000 |
| 2021-09-09 | 46.25 | $45.69 | 181943 |
| 2021-09-08 | 46.41 | $46.07 | 147836 |
| 2021-09-07 | 46.48 | $45.87 | 329424 |
| 2021-09-03 | 46.62 | $46.30 | 216100 |
| 2021-09-02 | 46.65 | $46.24 | 169707 |
| 2021-09-01 | 46.70 | $46.60 | 213200 |
| 2021-08-31 | 46.64 | $46.25 | 198000 |
| 2021-08-30 | 46.67 | $46.07 | 212900 |
| 2021-08-27 | 46.74 | $46.38 | 319000 |
| 2021-08-26 | 46.73 | $46.00 | 181245 |
| 2021-08-25 | 46.83 | $46.24 | 146239 |
| 2021-08-24 | 46.85 | $46.27 | 174209 |
| 2021-08-23 | 46.86 | $46.69 | 188200 |
| 2021-08-20 | 46.72 | $46.26 | 223440 |
| 2021-08-19 | 46.67 | $45.94 | 276800 |
| 2021-08-18 | 46.70 | $45.85 | 296200 |
| 2021-08-17 | 46.74 | $46.30 | 237900 |
| 2021-08-16 | 46.64 | $46.43 | 128438 |
| 2021-08-13 | 46.46 | $46.66 | 188037 |
| 2021-08-12 | 46.14 | $46.48 | 154100 |
| 2021-08-11 | 45.80 | $46.36 | 189100 |
| 2021-08-10 | 45.40 | $45.98 | 389249 |
| 2021-08-09 | 45.02 | $46.00 | 171624 |
| 2021-08-06 | 44.55 | $45.93 | 339100 |
| 2021-08-05 | 43.99 | $45.57 | 272916 |
| 2021-08-04 | 43.41 | $45.02 | 424624 |
| 2021-08-03 | 42.88 | $42.52 | 719529 |
| 2021-08-02 | 43.03 | $43.06 | 422200 |
| 2021-07-30 | 43.04 | $43.70 | 287100 |
| 2021-07-29 | 42.86 | $43.27 | 220844 |
| 2021-07-28 | 42.77 | $43.07 | 115000 |
| 2021-07-27 | 42.73 | $43.05 | 145711 |
| 2021-07-26 | 42.70 | $43.09 | 150025 |
| 2021-07-23 | 42.65 | $43.41 | 153940 |
| 2021-07-22 | 42.49 | $43.01 | 363149 |
| 2021-07-21 | 42.43 | $42.04 | 256300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.64
2026-07-17
Close Price
$30.27
Vol: 345946
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.64
Average
48.94
Maximum
75.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.64 | $30.27 | 345946 |
| 2026-07-16 | 64.35 | $30.79 | 376200 |
| 2026-07-15 | 62.54 | $30.19 | 500000 |
| 2026-07-14 | 58.85 | $29.07 | 339000 |
| 2026-07-13 | 61.63 | $29.61 | 485206 |
| 2026-07-10 | 60.45 | $29.25 | 294500 |
| 2026-07-09 | 59.19 | $28.87 | 610100 |
| 2026-07-08 | 55.73 | $27.89 | 430236 |
| 2026-07-07 | 59.18 | $28.60 | 481135 |
| 2026-07-06 | 60.18 | $28.80 | 464900 |
| 2026-07-02 | 64.47 | $29.63 | 425800 |
| 2026-07-01 | 62.70 | $29.05 | 434700 |
| 2026-06-30 | 58.41 | $27.78 | 501223 |
| 2026-06-29 | 57.72 | $27.59 | 783800 |
| 2026-06-26 | 56.93 | $27.37 | 1.4M |
| 2026-06-25 | 52.79 | $26.28 | 338800 |
| 2026-06-24 | 53.55 | $26.45 | 481440 |
| 2026-06-23 | 49.64 | $25.49 | 378624 |
| 2026-06-22 | 48.40 | $25.20 | 577379 |
| 2026-06-18 | 50.53 | $25.72 | 1.6M |
| 2026-06-17 | 55.38 | $26.81 | 1.1M |
| 2026-06-16 | 57.34 | $27.22 | 840337 |
| 2026-06-15 | 57.96 | $27.35 | 1.0M |
| 2026-06-12 | 54.08 | $26.28 | 925319 |
| 2026-06-11 | 50.51 | $25.40 | 951605 |
| 2026-06-10 | 43.59 | $23.94 | 765234 |
| 2026-06-09 | 39.99 | $23.28 | 661000 |
| 2026-06-08 | 35.99 | $22.60 | 725791 |
| 2026-06-05 | 34.41 | $22.34 | 505105 |
| 2026-06-04 | 35.70 | $22.74 | 1.2M |
| 2026-06-03 | 34.71 | $22.57 | 839810 |
| 2026-06-02 | 41.13 | $24.38 | 612500 |
| 2026-06-01 | 44.26 | $25.11 | 655353 |
| 2026-05-29 | 40.48 | $24.47 | 538100 |
| 2026-05-28 | 39.94 | $24.38 | 646700 |
| 2026-05-27 | 36.89 | $23.88 | 952506 |
| 2026-05-26 | 36.93 | $23.89 | 756300 |
| 2026-05-22 | 40.13 | $24.76 | 489200 |
| 2026-05-21 | 39.50 | $24.65 | 469200 |
| 2026-05-20 | 39.28 | $24.61 | 467325 |
| 2026-05-19 | 37.60 | $24.30 | 588200 |
| 2026-05-18 | 37.44 | $24.27 | 741714 |
| 2026-05-15 | 34.05 | $23.63 | 512526 |
| 2026-05-14 | 32.75 | $23.39 | 624324 |
| 2026-05-13 | 33.16 | $23.55 | 786800 |
| 2026-05-12 | 34.24 | $23.97 | 858100 |
| 2026-05-11 | 29.30 | $23.02 | 710600 |
| 2026-05-08 | 31.66 | $24.01 | 2.1M |
| 2026-05-07 | 28.05 | $23.36 | 2.2M |
| 2026-05-06 | 44.56 | $28.16 | 321873 |
| 2026-05-05 | 45.73 | $28.38 | 333428 |
| 2026-05-04 | 51.92 | $29.43 | 375100 |
| 2026-05-01 | 50.53 | $29.20 | 215100 |
| 2026-04-30 | 52.61 | $29.53 | 329422 |
| 2026-04-29 | 54.15 | $29.77 | 274000 |
| 2026-04-28 | 55.70 | $30.01 | 201900 |
| 2026-04-27 | 55.34 | $29.94 | 264600 |
| 2026-04-24 | 53.16 | $29.51 | 189300 |
| 2026-04-23 | 52.49 | $29.38 | 241639 |
| 2026-04-22 | 59.07 | $30.45 | 221735 |
| 2026-04-21 | 60.76 | $30.70 | 272210 |
| 2026-04-20 | 62.67 | $30.98 | 218521 |
| 2026-04-17 | 61.44 | $30.68 | 346500 |
| 2026-04-16 | 60.36 | $30.42 | 249400 |
| 2026-04-15 | 59.75 | $30.27 | 397527 |
| 2026-04-14 | 55.10 | $29.22 | 257506 |
| 2026-04-13 | 53.90 | $28.97 | 311919 |
| 2026-04-10 | 48.08 | $27.87 | 228439 |
| 2026-04-09 | 51.39 | $28.46 | 274100 |
| 2026-04-08 | 51.50 | $28.48 | 488600 |
| 2026-04-07 | 48.46 | $27.92 | 277700 |
| 2026-04-06 | 49.62 | $28.14 | 317900 |
| 2026-04-02 | 49.25 | $28.07 | 270800 |
| 2026-04-01 | 47.91 | $27.81 | 253403 |
| 2026-03-31 | 49.89 | $28.22 | 605203 |
| 2026-03-30 | 48.41 | $27.92 | 375244 |
| 2026-03-27 | 45.13 | $27.28 | 397407 |
| 2026-03-26 | 49.94 | $28.30 | 262800 |
| 2026-03-25 | 47.76 | $27.88 | 324944 |
| 2026-03-24 | 49.41 | $28.22 | 292400 |
| 2026-03-23 | 52.83 | $28.89 | 644300 |
| 2026-03-20 | 47.53 | $27.86 | 1.0M |
| 2026-03-19 | 49.85 | $28.31 | 296000 |
| 2026-03-18 | 51.72 | $28.66 | 461901 |
| 2026-03-17 | 57.46 | $29.64 | 425003 |
| 2026-03-16 | 56.71 | $29.48 | 633800 |
| 2026-03-13 | 56.07 | $29.34 | 644500 |
| 2026-03-12 | 54.67 | $29.03 | 762828 |
| 2026-03-11 | 52.42 | $28.55 | 468307 |
| 2026-03-10 | 48.93 | $27.85 | 330448 |
| 2026-03-09 | 51.66 | $28.38 | 423603 |
| 2026-03-06 | 52.50 | $28.54 | 472228 |
| 2026-03-05 | 53.32 | $28.70 | 837438 |
| 2026-03-04 | 56.82 | $29.36 | 604824 |
| 2026-03-03 | 54.55 | $28.83 | 500237 |
| 2026-03-02 | 52.39 | $28.35 | 711500 |
| 2026-02-27 | 52.21 | $28.31 | 1.1M |
| 2026-02-26 | 38.13 | $25.77 | 840738 |
| 2026-02-25 | 34.75 | $25.30 | 984100 |
| 2026-02-24 | 33.94 | $25.19 | 521800 |
| 2026-02-23 | 36.21 | $25.78 | 560900 |
| 2026-02-20 | 44.68 | $27.54 | 552019 |
| 2026-02-19 | 41.43 | $27.10 | 299843 |
| 2026-02-18 | 40.37 | $26.96 | 233824 |
| 2026-02-17 | 36.80 | $26.50 | 381000 |
| 2026-02-13 | 35.69 | $26.36 | 525727 |
| 2026-02-12 | 34.91 | $26.26 | 541700 |
| 2026-02-11 | 34.76 | $26.24 | 467100 |
| 2026-02-10 | 37.29 | $26.86 | 287000 |
| 2026-02-09 | 37.66 | $26.95 | 647318 |
| 2026-02-06 | 37.95 | $27.02 | 610300 |
| 2026-02-05 | 39.36 | $27.37 | 547758 |
| 2026-02-04 | 42.72 | $28.15 | 769641 |
| 2026-02-03 | 44.28 | $28.49 | 417400 |
| 2026-02-02 | 53.75 | $30.21 | 608106 |
| 2026-01-30 | 52.64 | $30.01 | 1.0M |
| 2026-01-29 | 48.10 | $29.25 | 365900 |
| 2026-01-28 | 44.66 | $28.73 | 290818 |
| 2026-01-27 | 47.12 | $29.16 | 275900 |
| 2026-01-26 | 49.52 | $29.56 | 255600 |
| 2026-01-23 | 50.94 | $29.79 | 194800 |
| 2026-01-22 | 53.01 | $30.12 | 390520 |
| 2026-01-21 | 48.82 | $29.42 | 525100 |
| 2026-01-20 | 46.41 | $29.05 | 447340 |
| 2026-01-16 | 49.58 | $29.58 | 393516 |
| 2026-01-15 | 53.09 | $30.12 | 438841 |
| 2026-01-14 | 51.52 | $29.86 | 266208 |
| 2026-01-13 | 48.77 | $29.42 | 242000 |
| 2026-01-12 | 55.28 | $30.38 | 282300 |
| 2026-01-09 | 54.00 | $30.17 | 237400 |
| 2026-01-08 | 54.85 | $30.29 | 285648 |
| 2026-01-07 | 50.13 | $29.53 | 219400 |
| 2026-01-06 | 52.32 | $29.85 | 315428 |
| 2026-01-05 | 51.44 | $29.71 | 780832 |
| 2026-01-02 | 44.23 | $28.68 | 360900 |
| 2025-12-31 | 46.86 | $29.09 | 255403 |
| 2025-12-30 | 46.99 | $29.11 | 248800 |
| 2025-12-29 | 49.46 | $29.49 | 316037 |
| 2025-12-26 | 49.92 | $29.56 | 302200 |
| 2025-12-24 | 48.69 | $29.37 | 120900 |
| 2025-12-23 | 48.69 | $29.37 | 247100 |
| 2025-12-22 | 48.69 | $29.37 | 404513 |
| 2025-12-19 | 46.75 | $29.04 | 1.1M |
| 2025-12-18 | 47.53 | $29.19 | 429300 |
| 2025-12-17 | 48.81 | $29.44 | 389270 |
| 2025-12-16 | 47.74 | $29.24 | 425300 |
| 2025-12-15 | 50.82 | $29.85 | 425300 |
| 2025-12-12 | 50.22 | $29.73 | 418900 |
| 2025-12-11 | 50.37 | $29.76 | 518434 |
| 2025-12-10 | 44.82 | $28.67 | 868200 |
| 2025-12-09 | 41.70 | $28.12 | 408802 |
| 2025-12-08 | 46.31 | $29.14 | 633400 |
| 2025-12-05 | 48.57 | $29.59 | 877008 |
| 2025-12-04 | 53.89 | $30.55 | 579429 |
| 2025-12-03 | 51.25 | $30.05 | 567800 |
| 2025-12-02 | 46.79 | $29.28 | 533400 |
| 2025-12-01 | 43.67 | $28.79 | 377100 |
| 2025-11-28 | 44.23 | $28.90 | 241200 |
| 2025-11-26 | 45.62 | $29.18 | 1.3M |
| 2025-11-25 | 48.86 | $29.80 | 610700 |
| 2025-11-24 | 43.65 | $28.95 | 663900 |
| 2025-11-21 | 45.19 | $29.25 | 780200 |
| 2025-11-20 | 43.29 | $28.95 | 505100 |
| 2025-11-19 | 42.72 | $28.86 | 558918 |
| 2025-11-18 | 40.97 | $28.58 | 528946 |
| 2025-11-17 | 39.27 | $28.31 | 505100 |
| 2025-11-14 | 42.45 | $29.05 | 501400 |
| 2025-11-13 | 44.19 | $29.43 | 571500 |
| 2025-11-12 | 42.72 | $29.18 | 632606 |
| 2025-11-11 | 39.58 | $28.66 | 609300 |
| 2025-11-10 | 27.85 | $27.04 | 549800 |
| 2025-11-07 | 28.70 | $27.30 | 914745 |
| 2025-11-06 | 31.47 | $28.09 | 678904 |
| 2025-11-05 | 33.16 | $28.53 | 448100 |
| 2025-11-04 | 29.56 | $28.09 | 416308 |
| 2025-11-03 | 30.41 | $28.33 | 535700 |
| 2025-10-31 | 30.90 | $28.47 | 795625 |
| 2025-10-30 | 29.04 | $28.23 | 590500 |
| 2025-10-29 | 32.91 | $29.33 | 535726 |
| 2025-10-28 | 38.40 | $30.57 | 268526 |
| 2025-10-27 | 38.32 | $30.56 | 280728 |
| 2025-10-24 | 40.65 | $31.03 | 248017 |
| 2025-10-23 | 40.75 | $31.05 | 441943 |
| 2025-10-22 | 39.40 | $30.86 | 318926 |
| 2025-10-21 | 37.12 | $30.54 | 279800 |
| 2025-10-20 | 37.59 | $30.65 | 409579 |
| 2025-10-17 | 31.87 | $29.87 | 333513 |
| 2025-10-16 | 29.84 | $29.61 | 284000 |
| 2025-10-15 | 33.17 | $30.53 | 444193 |
| 2025-10-14 | 35.45 | $31.09 | 704918 |
| 2025-10-13 | 29.43 | $30.36 | 287034 |
| 2025-10-10 | 31.46 | $30.89 | 520131 |
| 2025-10-09 | 35.63 | $31.84 | 454500 |
| 2025-10-08 | 37.68 | $32.25 | 319600 |
| 2025-10-07 | 36.32 | $32.09 | 434032 |
| 2025-10-06 | 36.56 | $32.14 | 426200 |
| 2025-10-03 | 38.56 | $32.56 | 394809 |
| 2025-10-02 | 40.57 | $32.96 | 351701 |
| 2025-10-01 | 44.19 | $33.62 | 261400 |
| 2025-09-30 | 45.11 | $33.78 | 274647 |
| 2025-09-29 | 49.08 | $34.43 | 276700 |
| 2025-09-26 | 46.90 | $34.11 | 193016 |
| 2025-09-25 | 44.49 | $33.77 | 254100 |
| 2025-09-24 | 44.89 | $33.84 | 450800 |
| 2025-09-23 | 42.59 | $33.51 | 281900 |
| 2025-09-22 | 44.40 | $33.85 | 250926 |
| 2025-09-19 | 43.19 | $33.67 | 910800 |
| 2025-09-18 | 44.00 | $33.83 | 254500 |
| 2025-09-17 | 43.37 | $33.73 | 277300 |
| 2025-09-16 | 41.68 | $33.46 | 282621 |
| 2025-09-15 | 39.46 | $33.11 | 255614 |
| 2025-09-12 | 40.85 | $33.44 | 248600 |
| 2025-09-11 | 44.33 | $34.21 | 292400 |
| 2025-09-10 | 39.71 | $33.48 | 358700 |
| 2025-09-09 | 42.71 | $34.13 | 277921 |
| 2025-09-08 | 43.72 | $34.34 | 346297 |
| 2025-09-05 | 44.34 | $34.47 | 263600 |
| 2025-09-04 | 44.94 | $34.60 | 366416 |
| 2025-09-03 | 43.53 | $34.35 | 384229 |
| 2025-09-02 | 45.89 | $34.88 | 251342 |
| 2025-08-29 | 49.75 | $35.68 | 452700 |
| 2025-08-28 | 52.09 | $36.13 | 185200 |
| 2025-08-27 | 53.81 | $36.45 | 255800 |
| 2025-08-26 | 52.51 | $36.17 | 183400 |
| 2025-08-25 | 53.12 | $36.29 | 273625 |
| 2025-08-22 | 55.45 | $36.75 | 428200 |
| 2025-08-21 | 51.25 | $35.80 | 160500 |
| 2025-08-20 | 53.05 | $36.16 | 251000 |
| 2025-08-19 | 58.12 | $37.10 | 315139 |
| 2025-08-18 | 57.83 | $37.03 | 288700 |
| 2025-08-15 | 56.71 | $36.75 | 414300 |
| 2025-08-14 | 58.02 | $37.00 | 298200 |
| 2025-08-13 | 61.58 | $37.66 | 255900 |
| 2025-08-12 | 57.11 | $36.48 | 265500 |
| 2025-08-11 | 53.07 | $35.56 | 347248 |
| 2025-08-08 | 53.80 | $35.70 | 232700 |
| 2025-08-07 | 52.87 | $35.49 | 285126 |
| 2025-08-06 | 50.91 | $35.05 | 271322 |
| 2025-08-05 | 48.79 | $34.59 | 361827 |
| 2025-08-04 | 49.91 | $34.84 | 283302 |
| 2025-08-01 | 49.51 | $34.75 | 526000 |
| 2025-07-31 | 56.01 | $36.15 | 1.2M |
| 2025-07-30 | 37.07 | $32.77 | 408700 |
| 2025-07-29 | 40.34 | $33.44 | 414716 |
| 2025-07-28 | 37.93 | $33.13 | 335500 |
| 2025-07-25 | 38.89 | $33.33 | 223600 |
| 2025-07-24 | 37.23 | $33.11 | 213300 |
| 2025-07-23 | 39.26 | $33.55 | 250700 |
| 2025-07-22 | 39.59 | $33.62 | 352412 |
| 2025-07-21 | 38.26 | $33.43 | 272000 |
| 2025-07-18 | 37.23 | $33.28 | 460100 |
| 2025-07-17 | 39.00 | $33.71 | 580100 |
| 2025-07-16 | 38.62 | $33.65 | 352400 |
| 2025-07-15 | 35.23 | $33.13 | 414712 |
| 2025-07-14 | 39.18 | $34.13 | 338300 |
| 2025-07-11 | 37.31 | $33.85 | 360230 |
| 2025-07-10 | 43.54 | $35.22 | 294200 |
| 2025-07-09 | 48.79 | $36.15 | 233200 |
| 2025-07-08 | 52.06 | $36.66 | 379026 |
| 2025-07-07 | 54.72 | $37.05 | 281419 |
| 2025-07-03 | 58.05 | $37.51 | 195507 |
| 2025-07-02 | 56.92 | $37.30 | 486120 |
| 2025-07-01 | 54.40 | $36.85 | 388500 |
| 2025-06-30 | 49.41 | $36.05 | 254518 |
| 2025-06-27 | 48.40 | $35.90 | 412233 |
| 2025-06-26 | 50.11 | $36.17 | 171344 |
| 2025-06-25 | 50.93 | $36.30 | 233728 |
| 2025-06-24 | 53.02 | $36.63 | 288615 |
| 2025-06-23 | 49.94 | $36.11 | 253440 |
| 2025-06-20 | 47.22 | $35.68 | 670802 |
| 2025-06-18 | 48.99 | $35.98 | 381000 |
| 2025-06-17 | 50.41 | $36.22 | 331215 |
| 2025-06-16 | 50.77 | $36.28 | 264742 |
| 2025-06-13 | 48.55 | $35.89 | 209200 |
| 2025-06-12 | 56.34 | $37.15 | 200300 |
| 2025-06-11 | 59.89 | $37.64 | 244400 |
| 2025-06-10 | 59.34 | $37.53 | 235000 |
| 2025-06-09 | 56.75 | $37.02 | 251235 |
| 2025-06-06 | 55.75 | $36.83 | 244600 |
| 2025-06-05 | 52.98 | $36.32 | 280233 |
| 2025-06-04 | 51.45 | $36.05 | 250400 |
| 2025-06-03 | 53.66 | $36.41 | 173700 |
| 2025-06-02 | 51.17 | $35.96 | 223741 |
| 2025-05-30 | 52.78 | $36.23 | 326001 |
| 2025-05-29 | 53.62 | $36.37 | 171600 |
| 2025-05-28 | 53.42 | $36.33 | 208600 |
| 2025-05-27 | 56.48 | $36.86 | 228600 |
| 2025-05-23 | 54.03 | $36.34 | 300330 |
| 2025-05-22 | 58.43 | $37.07 | 231600 |
| 2025-05-21 | 63.05 | $37.76 | 403440 |
| 2025-05-20 | 67.52 | $38.37 | 362503 |
| 2025-05-19 | 66.94 | $38.21 | 262847 |
| 2025-05-16 | 65.27 | $37.76 | 425400 |
| 2025-05-15 | 63.35 | $37.27 | 395430 |
| 2025-05-14 | 60.79 | $36.66 | 566200 |
| 2025-05-13 | 60.14 | $36.51 | 274200 |
| 2025-05-12 | 60.52 | $36.57 | 490300 |
| 2025-05-09 | 56.88 | $35.73 | 523400 |
| 2025-05-08 | 55.77 | $35.49 | 507200 |
| 2025-05-07 | 51.43 | $34.61 | 237501 |
| 2025-05-06 | 50.80 | $34.49 | 246300 |
| 2025-05-05 | 50.75 | $34.48 | 242100 |
| 2025-05-02 | 51.35 | $34.60 | 194014 |
| 2025-05-01 | 48.47 | $34.00 | 268615 |
| 2025-04-30 | 48.18 | $33.94 | 300200 |
| 2025-04-29 | 49.06 | $34.14 | 293000 |
| 2025-04-28 | 45.16 | $33.32 | 277813 |
| 2025-04-25 | 43.66 | $33.02 | 168400 |
| 2025-04-24 | 44.47 | $33.23 | 240200 |
| 2025-04-23 | 42.79 | $32.88 | 312900 |
| 2025-04-22 | 42.60 | $32.84 | 302215 |
| 2025-04-21 | 38.73 | $32.03 | 433200 |
| 2025-04-17 | 41.35 | $32.83 | 309100 |
| 2025-04-16 | 42.16 | $33.07 | 206129 |
| 2025-04-15 | 44.12 | $33.64 | 180000 |
| 2025-04-14 | 43.55 | $33.51 | 254511 |
| 2025-04-11 | 42.48 | $33.26 | 184900 |
| 2025-04-10 | 42.02 | $33.15 | 307754 |
| 2025-04-09 | 46.75 | $34.62 | 373516 |
| 2025-04-08 | 33.56 | $31.89 | 298500 |
| 2025-04-07 | 36.42 | $32.80 | 363700 |
| 2025-04-04 | 40.28 | $33.88 | 421802 |
| 2025-04-03 | 46.54 | $35.32 | 293900 |
| 2025-04-02 | 59.15 | $37.40 | 226200 |
| 2025-04-01 | 57.14 | $37.02 | 241346 |
| 2025-03-31 | 55.77 | $36.77 | 386200 |
| 2025-03-28 | 55.12 | $36.65 | 169700 |
| 2025-03-27 | 60.02 | $37.35 | 191600 |
| 2025-03-26 | 61.13 | $37.50 | 159144 |
| 2025-03-25 | 60.43 | $37.35 | 192800 |
| 2025-03-24 | 61.61 | $37.52 | 270541 |
| 2025-03-21 | 60.40 | $37.24 | 1.1M |
| 2025-03-20 | 59.93 | $37.13 | 211900 |
| 2025-03-19 | 61.06 | $37.31 | 253400 |
| 2025-03-18 | 59.32 | $36.88 | 295721 |
| 2025-03-17 | 59.44 | $36.90 | 225433 |
| 2025-03-14 | 57.14 | $36.33 | 203900 |
| 2025-03-13 | 53.92 | $35.59 | 220735 |
| 2025-03-12 | 53.83 | $35.57 | 258400 |
| 2025-03-11 | 56.15 | $36.02 | 233200 |
| 2025-03-10 | 61.04 | $36.90 | 330500 |
| 2025-03-07 | 63.11 | $37.25 | 368400 |
| 2025-03-06 | 64.30 | $37.45 | 366600 |
| 2025-03-05 | 66.75 | $37.86 | 275900 |
| 2025-03-04 | 64.76 | $37.22 | 512900 |
| 2025-03-03 | 69.05 | $37.92 | 381800 |
| 2025-02-28 | 67.35 | $37.34 | 492300 |
| 2025-02-27 | 68.65 | $37.55 | 1.4M |
| 2025-02-26 | 42.52 | $32.34 | 396100 |
| 2025-02-25 | 44.69 | $32.66 | 322926 |
| 2025-02-24 | 47.12 | $33.00 | 469510 |
| 2025-02-21 | 48.52 | $33.19 | 600203 |
| 2025-02-20 | 50.01 | $33.39 | 465100 |
| 2025-02-19 | 54.80 | $33.99 | 561113 |
| 2025-02-18 | 58.90 | $34.45 | 264400 |
| 2025-02-14 | 55.15 | $33.91 | 326600 |
| 2025-02-13 | 53.59 | $33.70 | 215000 |
| 2025-02-12 | 48.02 | $33.02 | 256000 |
| 2025-02-11 | 49.77 | $33.23 | 241700 |
| 2025-02-10 | 51.12 | $33.39 | 259612 |
| 2025-02-07 | 47.12 | $32.92 | 222232 |
| 2025-02-06 | 45.11 | $32.70 | 245633 |
| 2025-02-05 | 45.71 | $32.78 | 154600 |
| 2025-02-04 | 45.28 | $32.73 | 231200 |
| 2025-02-03 | 40.53 | $32.20 | 180200 |
| 2025-01-31 | 42.31 | $32.47 | 312900 |
| 2025-01-30 | 42.04 | $32.44 | 206312 |
| 2025-01-29 | 39.74 | $32.18 | 220600 |
| 2025-01-28 | 41.74 | $32.51 | 194124 |
| 2025-01-27 | 43.70 | $32.82 | 235100 |
| 2025-01-24 | 39.98 | $32.39 | 186200 |
| 2025-01-23 | 39.09 | $32.29 | 288200 |
| 2025-01-22 | 38.48 | $32.22 | 274025 |
| 2025-01-21 | 40.00 | $32.50 | 285749 |
| 2025-01-17 | 40.59 | $32.61 | 263810 |
| 2025-01-16 | 41.39 | $32.76 | 264928 |
| 2025-01-15 | 41.70 | $32.82 | 198100 |
| 2025-01-14 | 39.16 | $32.47 | 300188 |
| 2025-01-13 | 36.38 | $32.10 | 335708 |
| 2025-01-10 | 33.97 | $31.79 | 386408 |
| 2025-01-08 | 43.05 | $33.61 | 250900 |
| 2025-01-07 | 45.94 | $34.06 | 462400 |
| 2025-01-06 | 46.20 | $34.10 | 316900 |
| 2025-01-03 | 49.69 | $34.62 | 186000 |
| 2025-01-02 | 48.77 | $34.49 | 213032 |
| 2024-12-31 | 49.03 | $34.53 | 180140 |
| 2024-12-30 | 47.63 | $34.32 | 213100 |
| 2024-12-27 | 50.39 | $34.76 | 302920 |
| 2024-12-26 | 52.29 | $35.05 | 215448 |
| 2024-12-24 | 48.88 | $34.51 | 156146 |
| 2024-12-23 | 42.12 | $33.58 | 253049 |
| 2024-12-20 | 42.29 | $33.61 | 1.4M |
| 2024-12-19 | 42.22 | $33.60 | 325700 |
| 2024-12-18 | 42.58 | $33.67 | 381714 |
| 2024-12-17 | 49.43 | $34.85 | 245600 |
| 2024-12-16 | 51.78 | $35.20 | 305700 |
| 2024-12-13 | 51.40 | $35.14 | 159000 |
| 2024-12-12 | 53.38 | $35.44 | 235143 |
| 2024-12-11 | 56.99 | $35.96 | 182206 |
| 2024-12-10 | 55.39 | $35.67 | 246626 |
| 2024-12-09 | 55.33 | $35.66 | 289900 |
| 2024-12-06 | 54.11 | $35.43 | 217637 |
| 2024-12-05 | 52.23 | $35.08 | 174200 |
| 2024-12-04 | 56.45 | $35.75 | 177130 |
| 2024-12-03 | 55.06 | $35.48 | 249526 |
| 2024-12-02 | 58.34 | $35.98 | 341900 |
| 2024-11-29 | 58.47 | $36.00 | 143300 |
| 2024-11-27 | 57.79 | $35.85 | 248600 |
| 2024-11-26 | 57.25 | $35.73 | 245643 |
| 2024-11-25 | 64.12 | $36.80 | 519000 |
| 2024-11-22 | 62.14 | $36.31 | 266308 |
| 2024-11-21 | 61.10 | $36.06 | 279121 |
| 2024-11-20 | 55.44 | $34.84 | 312124 |
| 2024-11-19 | 61.12 | $35.66 | 518800 |
| 2024-11-18 | 57.16 | $34.88 | 405767 |
| 2024-11-15 | 55.84 | $34.64 | 301113 |
| 2024-11-14 | 54.80 | $34.45 | 248543 |
| 2024-11-13 | 59.13 | $35.07 | 364430 |
| 2024-11-12 | 64.54 | $35.76 | 321500 |
| 2024-11-11 | 65.44 | $35.87 | 285700 |
| 2024-11-08 | 63.02 | $35.33 | 375500 |
| 2024-11-07 | 62.42 | $35.20 | 468048 |
| 2024-11-06 | 57.12 | $34.16 | 673328 |
| 2024-11-05 | 44.72 | $32.42 | 306000 |
| 2024-11-04 | 49.40 | $33.02 | 324300 |
| 2024-11-01 | 46.38 | $32.68 | 339300 |
| 2024-10-31 | 47.01 | $32.76 | 534900 |
| 2024-10-30 | 42.18 | $32.24 | 407013 |
| 2024-10-29 | 41.99 | $32.22 | 416640 |
| 2024-10-28 | 46.40 | $32.82 | 251300 |
| 2024-10-25 | 44.94 | $32.66 | 255000 |
| 2024-10-24 | 42.51 | $32.40 | 287100 |
| 2024-10-23 | 45.28 | $32.78 | 198449 |
| 2024-10-22 | 44.00 | $32.64 | 384900 |
| 2024-10-21 | 46.83 | $33.02 | 639913 |
| 2024-10-18 | 48.86 | $33.28 | 252100 |
| 2024-10-17 | 50.22 | $33.45 | 283400 |
| 2024-10-16 | 50.38 | $33.47 | 253814 |
| 2024-10-15 | 49.55 | $33.36 | 349700 |
| 2024-10-14 | 49.41 | $33.34 | 294033 |
| 2024-10-11 | 48.14 | $33.16 | 330300 |
| 2024-10-10 | 46.73 | $32.96 | 332305 |
| 2024-10-09 | 47.28 | $33.05 | 445415 |
| 2024-10-08 | 49.24 | $33.37 | 437700 |
| 2024-10-07 | 50.35 | $33.55 | 371400 |
| 2024-10-04 | 54.73 | $34.22 | 413900 |
| 2024-10-03 | 50.79 | $33.57 | 466532 |
| 2024-10-02 | 52.46 | $33.82 | 292204 |
| 2024-10-01 | 52.28 | $33.79 | 323015 |
| 2024-09-30 | 52.91 | $33.89 | 502231 |
| 2024-09-27 | 52.97 | $33.90 | 313000 |
| 2024-09-26 | 49.14 | $33.21 | 305600 |
| 2024-09-25 | 46.13 | $32.71 | 401828 |
| 2024-09-24 | 51.79 | $33.68 | 381440 |
| 2024-09-23 | 51.08 | $33.56 | 374600 |
| 2024-09-20 | 47.82 | $33.02 | 1.5M |
| 2024-09-19 | 53.47 | $33.92 | 402738 |
| 2024-09-18 | 53.87 | $33.98 | 284600 |
| 2024-09-17 | 52.74 | $33.78 | 308000 |
| 2024-09-16 | 53.55 | $33.91 | 366027 |
| 2024-09-13 | 50.62 | $33.38 | 275800 |
| 2024-09-12 | 49.24 | $33.14 | 559813 |
| 2024-09-11 | 47.44 | $32.83 | 554400 |
| 2024-09-10 | 48.01 | $32.94 | 493900 |
| 2024-09-09 | 43.39 | $32.16 | 468214 |
| 2024-09-06 | 40.09 | $31.65 | 547706 |
| 2024-09-05 | 41.44 | $31.95 | 588812 |
| 2024-09-04 | 51.17 | $33.73 | 246200 |
| 2024-09-03 | 50.49 | $33.62 | 309400 |
| 2024-08-30 | 54.64 | $34.25 | 405927 |
| 2024-08-29 | 54.07 | $34.15 | 299600 |
| 2024-08-28 | 49.62 | $33.41 | 382500 |
| 2024-08-27 | 50.25 | $33.51 | 144200 |
| 2024-08-26 | 50.67 | $33.58 | 275833 |
| 2024-08-23 | 49.46 | $33.37 | 279090 |
| 2024-08-22 | 45.63 | $32.74 | 217200 |
| 2024-08-21 | 45.57 | $32.73 | 200701 |
| 2024-08-20 | 45.62 | $32.74 | 196900 |
| 2024-08-19 | 48.63 | $33.34 | 195700 |
| 2024-08-16 | 47.54 | $33.14 | 234608 |
| 2024-08-15 | 47.97 | $33.23 | 344400 |
| 2024-08-14 | 43.65 | $32.44 | 236300 |
| 2024-08-13 | 45.99 | $32.95 | 290500 |
| 2024-08-12 | 42.60 | $32.36 | 262200 |
| 2024-08-09 | 44.68 | $32.82 | 289528 |
| 2024-08-08 | 44.86 | $32.86 | 302641 |
| 2024-08-07 | 41.25 | $32.22 | 490800 |
| 2024-08-06 | 41.49 | $32.28 | 783400 |
| 2024-08-05 | 45.37 | $33.20 | 469300 |
| 2024-08-02 | 52.05 | $34.53 | 525901 |
| 2024-08-01 | 55.25 | $35.08 | 831433 |
| 2024-07-31 | 52.15 | $34.47 | 466736 |
| 2024-07-30 | 51.79 | $34.40 | 607408 |
| 2024-07-29 | 51.49 | $34.34 | 598000 |
| 2024-07-26 | 54.55 | $34.91 | 317736 |
| 2024-07-25 | 50.53 | $34.09 | 415409 |
| 2024-07-24 | 50.63 | $34.11 | 315500 |
| 2024-07-23 | 54.29 | $34.80 | 481700 |
| 2024-07-22 | 54.83 | $34.90 | 515900 |
| 2024-07-19 | 53.36 | $34.57 | 499600 |
| 2024-07-18 | 52.43 | $34.36 | 617100 |
| 2024-07-17 | 54.25 | $34.73 | 615123 |
| 2024-07-16 | 52.03 | $34.21 | 426141 |
| 2024-07-15 | 46.41 | $33.03 | 511900 |
| 2024-07-12 | 45.16 | $32.79 | 443447 |
| 2024-07-11 | 42.48 | $32.28 | 668033 |
| 2024-07-10 | 36.18 | $31.20 | 1.2M |
| 2024-07-09 | 24.64 | $29.61 | 2.7M |
| 2024-07-08 | 37.11 | $32.72 | 379630 |
| 2024-07-05 | 37.99 | $32.87 | 487531 |
| 2024-07-03 | 36.85 | $32.75 | 319300 |
| 2024-07-02 | 38.59 | $33.06 | 386400 |
| 2024-07-01 | 37.04 | $32.89 | 403100 |
| 2024-06-28 | 39.02 | $33.25 | 837134 |
| 2024-06-27 | 38.76 | $33.22 | 473200 |
| 2024-06-26 | 41.61 | $33.73 | 388110 |
| 2024-06-25 | 41.37 | $33.70 | 339500 |
| 2024-06-24 | 42.48 | $33.90 | 405000 |
| 2024-06-21 | 39.39 | $33.50 | 1.2M |
| 2024-06-20 | 38.92 | $33.44 | 423800 |
| 2024-06-18 | 35.44 | $33.00 | 637300 |
| 2024-06-17 | 36.25 | $33.18 | 365837 |
| 2024-06-14 | 35.00 | $33.02 | 413400 |
| 2024-06-13 | 35.21 | $33.07 | 336616 |
| 2024-06-12 | 37.40 | $33.60 | 508900 |
| 2024-06-11 | 31.35 | $32.81 | 651707 |
| 2024-06-10 | 33.66 | $33.40 | 1.9M |
| 2024-06-07 | 28.68 | $32.81 | 460902 |
| 2024-06-06 | 30.48 | $33.30 | 752803 |
| 2024-06-05 | 31.25 | $33.50 | 383534 |
| 2024-06-04 | 32.81 | $33.90 | 428900 |
| 2024-06-03 | 34.10 | $34.22 | 443534 |
| 2024-05-31 | 37.38 | $34.97 | 430847 |
| 2024-05-30 | 36.37 | $34.84 | 296400 |
| 2024-05-29 | 37.39 | $35.07 | 313800 |
| 2024-05-28 | 39.38 | $35.51 | 507800 |
| 2024-05-24 | 37.73 | $35.28 | 486400 |
| 2024-05-23 | 36.08 | $35.05 | 425100 |
| 2024-05-22 | 38.84 | $35.70 | 349100 |
| 2024-05-21 | 43.52 | $36.66 | 453130 |
| 2024-05-20 | 45.02 | $36.94 | 311915 |
| 2024-05-17 | 47.70 | $37.42 | 297125 |
| 2024-05-16 | 46.12 | $37.17 | 319200 |
| 2024-05-15 | 49.36 | $37.74 | 307500 |
| 2024-05-14 | 48.88 | $37.66 | 196200 |
| 2024-05-13 | 46.41 | $37.25 | 312700 |
| 2024-05-10 | 46.57 | $37.28 | 265600 |
| 2024-05-09 | 47.43 | $37.45 | 341400 |
| 2024-05-08 | 47.04 | $37.38 | 202000 |
| 2024-05-07 | 45.87 | $37.16 | 232400 |
| 2024-05-06 | 46.36 | $37.27 | 257500 |
| 2024-05-03 | 41.39 | $36.35 | 417100 |
| 2024-05-02 | 37.75 | $35.74 | 661200 |
| 2024-05-01 | 46.12 | $37.62 | 297532 |
| 2024-04-30 | 45.57 | $37.53 | 376711 |
| 2024-04-29 | 49.98 | $38.35 | 240516 |
| 2024-04-26 | 50.43 | $38.43 | 209414 |
| 2024-04-25 | 49.57 | $38.27 | 446224 |
| 2024-04-24 | 52.63 | $38.83 | 186942 |
| 2024-04-23 | 51.66 | $38.64 | 203124 |
| 2024-04-22 | 49.08 | $38.14 | 194418 |
| 2024-04-19 | 47.20 | $37.79 | 354609 |
| 2024-04-18 | 43.83 | $37.19 | 282000 |
| 2024-04-17 | 43.26 | $37.09 | 297010 |
| 2024-04-16 | 42.31 | $36.92 | 275700 |
| 2024-04-15 | 45.10 | $37.58 | 391611 |
| 2024-04-12 | 43.98 | $37.37 | 282759 |
| 2024-04-11 | 46.50 | $37.96 | 655200 |
| 2024-04-10 | 43.91 | $37.46 | 485512 |
| 2024-04-09 | 53.40 | $39.39 | 411546 |
| 2024-04-08 | 52.02 | $39.12 | 399504 |
| 2024-04-05 | 49.39 | $38.62 | 411722 |
| 2024-04-04 | 48.37 | $38.43 | 428902 |
| 2024-04-03 | 48.61 | $38.48 | 298203 |
| 2024-04-02 | 48.21 | $38.40 | 432817 |
| 2024-04-01 | 50.21 | $38.83 | 338400 |
| 2024-03-28 | 55.65 | $39.90 | 566239 |
| 2024-03-27 | 54.42 | $39.62 | 319133 |
| 2024-03-26 | 48.41 | $38.38 | 282037 |
| 2024-03-25 | 46.74 | $38.07 | 271525 |
| 2024-03-22 | 44.49 | $37.66 | 272200 |
| 2024-03-21 | 46.88 | $38.18 | 314100 |
| 2024-03-20 | 45.43 | $37.91 | 268700 |
| 2024-03-19 | 43.15 | $37.49 | 327000 |
| 2024-03-18 | 43.39 | $37.55 | 302500 |
| 2024-03-15 | 43.67 | $37.62 | 924300 |
| 2024-03-14 | 42.83 | $37.45 | 362900 |
| 2024-03-13 | 44.31 | $37.85 | 521941 |
| 2024-03-12 | 44.68 | $37.95 | 372303 |
| 2024-03-11 | 42.03 | $37.37 | 379000 |
| 2024-03-08 | 42.87 | $37.62 | 449029 |
| 2024-03-07 | 39.13 | $36.81 | 570400 |
| 2024-03-06 | 41.90 | $37.67 | 420327 |
| 2024-03-05 | 38.28 | $36.92 | 370619 |
| 2024-03-04 | 38.86 | $37.11 | 537001 |
| 2024-03-01 | 37.63 | $36.85 | 473343 |
| 2024-02-29 | 34.14 | $36.13 | 1.1M |
| 2024-02-28 | 50.04 | $40.43 | 328300 |
| 2024-02-27 | 54.59 | $41.24 | 198600 |
| 2024-02-26 | 53.95 | $41.11 | 171200 |
| 2024-02-23 | 54.45 | $41.20 | 135212 |
| 2024-02-22 | 52.92 | $40.87 | 195313 |
| 2024-02-21 | 55.00 | $41.26 | 152500 |
| 2024-02-20 | 56.84 | $41.60 | 307300 |
| 2024-02-16 | 57.11 | $41.65 | 224400 |
| 2024-02-15 | 60.12 | $42.21 | 210200 |
| 2024-02-14 | 55.10 | $40.96 | 210000 |
| 2024-02-13 | 50.76 | $40.04 | 440242 |
| 2024-02-12 | 63.41 | $42.04 | 279547 |
| 2024-02-09 | 59.69 | $41.26 | 195513 |
| 2024-02-08 | 56.22 | $40.62 | 197527 |
| 2024-02-07 | 53.74 | $40.20 | 132500 |
| 2024-02-06 | 53.94 | $40.23 | 134119 |
| 2024-02-05 | 53.14 | $40.09 | 187900 |
| 2024-02-02 | 58.16 | $40.82 | 156624 |
| 2024-02-01 | 58.45 | $40.86 | 252730 |
| 2024-01-31 | 54.73 | $40.16 | 315100 |
| 2024-01-30 | 60.22 | $40.91 | 352416 |
| 2024-01-29 | 62.44 | $41.19 | 192130 |
| 2024-01-26 | 59.01 | $40.52 | 132545 |
| 2024-01-25 | 58.25 | $40.38 | 173100 |
| 2024-01-24 | 57.23 | $40.19 | 157100 |
| 2024-01-23 | 60.56 | $40.64 | 234739 |
| 2024-01-22 | 58.30 | $40.20 | 290021 |
| 2024-01-19 | 52.10 | $39.15 | 210500 |
| 2024-01-18 | 49.51 | $38.77 | 247921 |
| 2024-01-17 | 46.86 | $38.40 | 237428 |
| 2024-01-16 | 48.43 | $38.64 | 254028 |
| 2024-01-12 | 49.41 | $38.79 | 178704 |
| 2024-01-11 | 50.38 | $38.94 | 251327 |
| 2024-01-10 | 48.92 | $38.71 | 201501 |
| 2024-01-09 | 50.64 | $38.99 | 248205 |
| 2024-01-08 | 57.21 | $39.95 | 292500 |
| 2024-01-05 | 53.05 | $39.26 | 293600 |
| 2024-01-04 | 60.77 | $40.21 | 237200 |
| 2024-01-03 | 61.57 | $40.30 | 330144 |
| 2024-01-02 | 66.91 | $40.87 | 277334 |
| 2023-12-29 | 67.60 | $40.94 | 185728 |
| 2023-12-28 | 68.64 | $41.05 | 263941 |
| 2023-12-27 | 68.31 | $40.97 | 708200 |
| 2023-12-26 | 68.26 | $40.96 | 212012 |
| 2023-12-22 | 68.60 | $41.00 | 234226 |
| 2023-12-21 | 69.82 | $41.15 | 339800 |
| 2023-12-20 | 67.55 | $40.53 | 331600 |
| 2023-12-19 | 73.67 | $41.25 | 263200 |
| 2023-12-18 | 70.53 | $40.36 | 343600 |
| 2023-12-15 | 70.31 | $40.30 | 1.1M |
| 2023-12-14 | 72.06 | $40.50 | 487441 |
| 2023-12-13 | 71.17 | $40.24 | 424000 |
| 2023-12-12 | 68.43 | $39.49 | 274015 |
| 2023-12-11 | 68.00 | $39.38 | 292213 |
| 2023-12-08 | 67.08 | $39.14 | 223800 |
| 2023-12-07 | 66.59 | $39.01 | 347300 |
| 2023-12-06 | 65.10 | $38.62 | 272946 |
| 2023-12-05 | 63.10 | $38.12 | 252400 |
| 2023-12-04 | 63.51 | $38.18 | 475805 |
| 2023-12-01 | 63.05 | $38.06 | 361614 |
| 2023-11-30 | 58.51 | $36.97 | 558542 |
| 2023-11-29 | 50.94 | $35.53 | 269428 |
| 2023-11-28 | 54.84 | $36.12 | 229200 |
| 2023-11-27 | 57.67 | $36.52 | 295600 |
| 2023-11-24 | 57.74 | $36.53 | 169604 |
| 2023-11-22 | 56.94 | $36.37 | 269935 |
| 2023-11-21 | 55.69 | $36.12 | 342248 |
| 2023-11-20 | 54.63 | $35.91 | 319446 |
| 2023-11-17 | 50.88 | $35.20 | 536500 |
| 2023-11-16 | 48.30 | $34.75 | 601132 |
| 2023-11-15 | 48.79 | $34.84 | 347600 |
| 2023-11-14 | 46.40 | $34.42 | 237100 |
| 2023-11-13 | 38.55 | $33.21 | 237914 |
| 2023-11-10 | 36.50 | $32.93 | 290213 |
| 2023-11-09 | 35.26 | $32.76 | 251800 |
| 2023-11-08 | 37.91 | $33.40 | 277100 |
| 2023-11-07 | 38.04 | $33.43 | 473708 |
| 2023-11-06 | 38.62 | $33.57 | 239700 |
| 2023-11-03 | 39.47 | $33.78 | 337630 |
| 2023-11-02 | 32.09 | $32.69 | 257000 |
| 2023-11-01 | 29.77 | $32.38 | 414310 |
| 2023-10-31 | 25.08 | $31.78 | 309919 |
| 2023-10-30 | 26.16 | $32.17 | 429500 |
| 2023-10-27 | 28.43 | $32.93 | 471249 |
| 2023-10-26 | 33.76 | $34.39 | 296102 |
| 2023-10-25 | 36.00 | $34.90 | 241919 |
| 2023-10-24 | 38.27 | $35.38 | 196400 |
| 2023-10-23 | 33.54 | $34.81 | 217427 |
| 2023-10-20 | 34.78 | $35.09 | 496300 |
| 2023-10-19 | 35.73 | $35.30 | 228400 |
| 2023-10-18 | 38.93 | $35.97 | 193530 |
| 2023-10-17 | 43.71 | $36.83 | 264819 |
| 2023-10-16 | 41.82 | $36.59 | 241641 |
| 2023-10-13 | 41.27 | $36.52 | 177613 |
| 2023-10-12 | 42.91 | $36.82 | 137100 |
| 2023-10-11 | 45.86 | $37.33 | 153800 |
| 2023-10-10 | 48.02 | $37.68 | 150900 |
| 2023-10-09 | 48.70 | $37.79 | 174713 |
| 2023-10-06 | 52.15 | $38.33 | 307100 |
| 2023-10-05 | 47.36 | $37.60 | 249101 |
| 2023-10-04 | 43.52 | $37.08 | 194800 |
| 2023-10-03 | 38.18 | $36.43 | 171726 |
| 2023-10-02 | 44.59 | $37.47 | 390807 |
| 2023-09-29 | 42.01 | $37.18 | 290074 |
| 2023-09-28 | 42.73 | $37.29 | 347400 |
| 2023-09-27 | 41.44 | $37.14 | 209728 |
| 2023-09-26 | 36.23 | $36.57 | 203031 |
| 2023-09-25 | 41.38 | $37.41 | 120100 |
| 2023-09-22 | 41.92 | $37.49 | 185024 |
| 2023-09-21 | 39.19 | $37.20 | 181200 |
| 2023-09-20 | 38.62 | $37.14 | 169600 |
| 2023-09-19 | 39.62 | $37.31 | 180400 |
| 2023-09-18 | 42.62 | $37.80 | 260404 |
| 2023-09-15 | 41.94 | $37.72 | 1.0M |
| 2023-09-14 | 45.33 | $38.25 | 268000 |
| 2023-09-13 | 43.44 | $38.02 | 275000 |
| 2023-09-12 | 44.20 | $38.14 | 248200 |
| 2023-09-11 | 39.62 | $37.59 | 256000 |
| 2023-09-08 | 40.25 | $37.70 | 261800 |
| 2023-09-07 | 45.26 | $38.51 | 307417 |
| 2023-09-06 | 48.44 | $38.96 | 274000 |
| 2023-09-05 | 43.95 | $38.42 | 313000 |
| 2023-09-01 | 54.68 | $39.70 | 175138 |
| 2023-08-31 | 53.59 | $39.57 | 231300 |
| 2023-08-30 | 54.84 | $39.70 | 152911 |
| 2023-08-29 | 52.90 | $39.46 | 143900 |
| 2023-08-28 | 53.18 | $39.49 | 222849 |
| 2023-08-25 | 52.95 | $39.46 | 204700 |
| 2023-08-24 | 50.74 | $39.17 | 253845 |
| 2023-08-23 | 48.93 | $38.94 | 137800 |
| 2023-08-22 | 49.38 | $39.00 | 118321 |
| 2023-08-21 | 46.99 | $38.69 | 199902 |
| 2023-08-18 | 50.10 | $39.12 | 184233 |
| 2023-08-17 | 51.77 | $39.34 | 183522 |
| 2023-08-16 | 53.86 | $39.61 | 198200 |
| 2023-08-15 | 56.26 | $39.91 | 177000 |
| 2023-08-14 | 59.62 | $40.31 | 160000 |
| 2023-08-11 | 59.88 | $40.34 | 228400 |
| 2023-08-10 | 64.32 | $40.85 | 189029 |
| 2023-08-09 | 65.31 | $40.96 | 290500 |
| 2023-08-08 | 64.75 | $40.84 | 240400 |
| 2023-08-07 | 64.71 | $40.83 | 213700 |
| 2023-08-04 | 63.36 | $40.53 | 314235 |
| 2023-08-03 | 62.68 | $40.38 | 326400 |
| 2023-08-02 | 60.12 | $39.83 | 296608 |
| 2023-08-01 | 57.82 | $39.37 | 325400 |
| 2023-07-31 | 57.62 | $39.33 | 231800 |
| 2023-07-28 | 58.15 | $39.41 | 355023 |
| 2023-07-27 | 60.87 | $39.82 | 477300 |
| 2023-07-26 | 69.80 | $41.00 | 275346 |
| 2023-07-25 | 72.91 | $41.36 | 421520 |
| 2023-07-24 | 72.58 | $41.26 | 332400 |
| 2023-07-21 | 73.49 | $41.37 | 406200 |
| 2023-07-20 | 67.20 | $39.60 | 256700 |
| 2023-07-19 | 66.69 | $39.48 | 153816 |
| 2023-07-18 | 68.37 | $39.68 | 163426 |
| 2023-07-17 | 67.03 | $39.34 | 135000 |
| 2023-07-14 | 66.15 | $39.12 | 161300 |
| 2023-07-13 | 64.93 | $38.82 | 193200 |
| 2023-07-12 | 63.39 | $38.45 | 158920 |
| 2023-07-11 | 62.28 | $38.19 | 126143 |
| 2023-07-10 | 60.44 | $37.77 | 211200 |
| 2023-07-07 | 58.95 | $37.44 | 190500 |
| 2023-07-06 | 57.18 | $37.06 | 204141 |
| 2023-07-05 | 57.74 | $37.15 | 244840 |
| 2023-07-03 | 61.28 | $37.71 | 158200 |
| 2023-06-30 | 57.38 | $36.83 | 171537 |
| 2023-06-29 | 56.87 | $36.72 | 182300 |
| 2023-06-28 | 52.82 | $35.90 | 221544 |
| 2023-06-27 | 52.88 | $35.91 | 204934 |
| 2023-06-26 | 50.68 | $35.48 | 283519 |
| 2023-06-23 | 48.52 | $35.07 | 1.1M |
| 2023-06-22 | 56.73 | $36.49 | 349932 |
| 2023-06-21 | 57.25 | $36.57 | 258300 |
| 2023-06-20 | 56.78 | $36.47 | 312087 |
| 2023-06-16 | 54.70 | $36.03 | 877800 |
| 2023-06-15 | 53.04 | $35.69 | 260212 |
| 2023-06-14 | 50.83 | $35.25 | 239416 |
| 2023-06-13 | 53.61 | $35.76 | 236900 |
| 2023-06-12 | 53.37 | $35.71 | 240618 |
| 2023-06-09 | 56.97 | $36.36 | 223800 |
| 2023-06-08 | 57.66 | $36.48 | 264400 |
| 2023-06-07 | 60.65 | $37.00 | 305019 |
| 2023-06-06 | 57.29 | $36.17 | 275800 |
| 2023-06-05 | 51.99 | $35.04 | 263929 |
| 2023-06-02 | 58.45 | $36.10 | 223620 |
| 2023-06-01 | 52.58 | $34.99 | 301500 |
| 2023-05-31 | 49.47 | $34.48 | 940940 |
| 2023-05-30 | 47.87 | $34.23 | 199700 |
| 2023-05-26 | 50.03 | $34.59 | 185328 |
| 2023-05-25 | 53.13 | $35.08 | 227000 |
| 2023-05-24 | 53.91 | $35.20 | 189703 |
| 2023-05-23 | 60.03 | $36.08 | 195837 |
| 2023-05-22 | 62.72 | $36.43 | 228100 |
| 2023-05-19 | 61.88 | $36.25 | 217747 |
| 2023-05-18 | 63.23 | $36.43 | 139900 |
| 2023-05-17 | 60.90 | $35.91 | 183400 |
| 2023-05-16 | 57.92 | $35.30 | 190234 |
| 2023-05-15 | 57.99 | $35.31 | 139400 |
| 2023-05-12 | 56.83 | $35.07 | 161134 |
| 2023-05-11 | 56.64 | $35.03 | 167316 |
| 2023-05-10 | 54.54 | $34.59 | 169800 |
| 2023-05-09 | 54.44 | $34.57 | 200100 |
| 2023-05-08 | 56.99 | $35.02 | 227100 |
| 2023-05-05 | 52.17 | $34.00 | 351838 |
| 2023-05-04 | 52.44 | $34.05 | 241100 |
| 2023-05-03 | 53.51 | $34.25 | 296700 |
| 2023-05-02 | 50.44 | $33.61 | 318100 |
| 2023-05-01 | 55.32 | $34.51 | 302200 |
| 2023-04-28 | 56.36 | $34.69 | 293021 |
| 2023-04-27 | 54.42 | $34.26 | 399736 |
| 2023-04-26 | 39.32 | $31.72 | 258900 |
| 2023-04-25 | 40.73 | $32.00 | 201800 |
| 2023-04-24 | 45.26 | $32.82 | 180528 |
| 2023-04-21 | 45.12 | $32.80 | 237700 |
| 2023-04-20 | 44.78 | $32.75 | 249800 |
| 2023-04-19 | 45.15 | $32.82 | 177400 |
| 2023-04-18 | 46.40 | $33.06 | 261800 |
| 2023-04-17 | 49.72 | $33.67 | 278449 |
| 2023-04-14 | 45.79 | $33.02 | 198725 |
| 2023-04-13 | 46.00 | $33.06 | 165700 |
| 2023-04-12 | 39.91 | $32.13 | 129114 |
| 2023-04-11 | 41.34 | $32.43 | 216343 |
| 2023-04-10 | 38.62 | $32.04 | 334043 |
| 2023-04-06 | 39.33 | $32.20 | 238524 |
| 2023-04-05 | 39.64 | $32.27 | 230827 |
| 2023-04-04 | 41.73 | $32.75 | 191900 |
| 2023-04-03 | 44.37 | $33.32 | 260600 |
| 2023-03-31 | 46.48 | $33.75 | 325148 |
| 2023-03-30 | 42.36 | $33.07 | 247400 |
| 2023-03-29 | 43.01 | $33.21 | 319200 |
| 2023-03-28 | 42.65 | $33.15 | 234400 |
| 2023-03-27 | 42.20 | $33.07 | 232100 |
| 2023-03-24 | 40.09 | $32.70 | 238316 |
| 2023-03-23 | 39.93 | $32.67 | 317405 |
| 2023-03-22 | 42.86 | $33.44 | 299500 |
| 2023-03-21 | 46.22 | $34.24 | 345206 |
| 2023-03-20 | 42.42 | $33.53 | 307002 |
| 2023-03-17 | 39.26 | $32.98 | 1.4M |
| 2023-03-16 | 42.39 | $33.76 | 469500 |
| 2023-03-15 | 39.88 | $33.33 | 441630 |
| 2023-03-14 | 40.42 | $33.47 | 401400 |
| 2023-03-13 | 33.59 | $32.36 | 490414 |
| 2023-03-10 | 39.76 | $33.94 | 414500 |
| 2023-03-09 | 47.40 | $35.40 | 285800 |
| 2023-03-08 | 51.81 | $36.08 | 252700 |
| 2023-03-07 | 51.17 | $35.98 | 360123 |
| 2023-03-06 | 53.94 | $36.39 | 340100 |
| 2023-03-03 | 60.87 | $37.30 | 376200 |
| 2023-03-02 | 61.54 | $37.38 | 306000 |
| 2023-03-01 | 58.66 | $36.84 | 305044 |
| 2023-02-28 | 58.49 | $36.81 | 567300 |
| 2023-02-27 | 60.39 | $37.06 | 327300 |
| 2023-02-24 | 58.82 | $36.75 | 407340 |
| 2023-02-23 | 58.72 | $36.73 | 617438 |
| 2023-02-22 | 46.03 | $34.70 | 429941 |
| 2023-02-21 | 46.50 | $34.77 | 434300 |
| 2023-02-17 | 51.55 | $35.48 | 251400 |
| 2023-02-16 | 51.70 | $35.50 | 321110 |
| 2023-02-15 | 55.54 | $36.00 | 220130 |
| 2023-02-14 | 55.54 | $36.00 | 366124 |
| 2023-02-13 | 57.72 | $36.28 | 362100 |
| 2023-02-10 | 59.05 | $36.45 | 216600 |
| 2023-02-09 | 58.40 | $36.33 | 176300 |
| 2023-02-08 | 60.82 | $36.65 | 425300 |
| 2023-02-07 | 64.14 | $37.07 | 289616 |
| 2023-02-06 | 62.37 | $36.69 | 600600 |
| 2023-02-03 | 67.88 | $37.35 | 595631 |
| 2023-02-02 | 75.66 | $38.16 | 437544 |
| 2023-02-01 | 72.77 | $37.37 | 393849 |
| 2023-01-31 | 70.98 | $36.94 | 393200 |
| 2023-01-30 | 69.15 | $36.53 | 309200 |
| 2023-01-27 | 68.56 | $36.40 | 231347 |
| 2023-01-26 | 67.87 | $36.25 | 180700 |
| 2023-01-25 | 66.83 | $36.02 | 167100 |
| 2023-01-24 | 65.53 | $35.74 | 198003 |
| 2023-01-23 | 67.69 | $35.98 | 371029 |
| 2023-01-20 | 67.52 | $35.94 | 245923 |
| 2023-01-19 | 64.75 | $35.31 | 306500 |
| 2023-01-18 | 63.24 | $34.99 | 247700 |
| 2023-01-17 | 62.33 | $34.80 | 445703 |
| 2023-01-13 | 60.92 | $34.51 | 311700 |
| 2023-01-12 | 61.83 | $34.63 | 396944 |
| 2023-01-11 | 60.77 | $34.40 | 332619 |
| 2023-01-10 | 56.46 | $33.54 | 297129 |
| 2023-01-09 | 57.58 | $33.70 | 400500 |
| 2023-01-06 | 57.65 | $33.71 | 224500 |
| 2023-01-05 | 51.47 | $32.57 | 323512 |
| 2023-01-04 | 53.82 | $32.93 | 300900 |
| 2023-01-03 | 53.71 | $32.91 | 378823 |
| 2022-12-30 | 50.71 | $32.38 | 290900 |
| 2022-12-29 | 49.35 | $32.15 | 284900 |
| 2022-12-28 | 42.64 | $31.12 | 280100 |
| 2022-12-27 | 44.95 | $31.54 | 287133 |
| 2022-12-23 | 43.43 | $31.32 | 243627 |
| 2022-12-22 | 40.96 | $30.97 | 322538 |
| 2022-12-21 | 42.78 | $31.33 | 201330 |
| 2022-12-20 | 39.44 | $30.86 | 209900 |
| 2022-12-19 | 38.71 | $30.76 | 467200 |
| 2022-12-16 | 38.29 | $30.70 | 1.1M |
| 2022-12-15 | 38.09 | $30.67 | 501515 |
| 2022-12-14 | 43.04 | $31.78 | 370100 |
| 2022-12-13 | 46.84 | $32.51 | 400900 |
| 2022-12-12 | 45.00 | $32.22 | 360700 |
| 2022-12-09 | 42.40 | $31.82 | 240200 |
| 2022-12-08 | 42.84 | $31.91 | 268300 |
| 2022-12-07 | 42.27 | $31.82 | 306743 |
| 2022-12-06 | 42.76 | $31.93 | 328500 |
| 2022-12-05 | 43.72 | $32.15 | 469600 |
| 2022-12-02 | 48.65 | $33.20 | 331137 |
| 2022-12-01 | 52.17 | $33.86 | 229429 |
| 2022-11-30 | 51.71 | $33.77 | 524300 |
| 2022-11-29 | 45.34 | $32.60 | 363821 |
| 2022-11-28 | 44.08 | $32.39 | 313836 |
| 2022-11-25 | 47.28 | $33.04 | 161140 |
| 2022-11-23 | 46.77 | $32.95 | 207500 |
| 2022-11-22 | 46.17 | $32.84 | 224015 |
| 2022-11-21 | 44.71 | $32.57 | 352125 |
| 2022-11-18 | 45.53 | $32.76 | 281900 |
| 2022-11-17 | 46.09 | $32.89 | 247400 |
| 2022-11-16 | 50.09 | $33.79 | 247800 |
| 2022-11-15 | 54.71 | $34.71 | 319900 |
| 2022-11-14 | 53.88 | $34.52 | 295300 |
| 2022-11-11 | 53.58 | $34.45 | 281600 |
| 2022-11-10 | 53.50 | $34.43 | 363800 |
| 2022-11-09 | 44.85 | $32.56 | 226742 |
| 2022-11-08 | 48.92 | $33.44 | 267300 |
| 2022-11-07 | 48.72 | $33.40 | 336000 |
| 2022-11-04 | 46.31 | $32.92 | 359100 |
| 2022-11-03 | 44.40 | $32.55 | 838200 |
| 2022-11-02 | 50.91 | $33.95 | 350143 |
| 2022-11-01 | 62.31 | $35.79 | 239134 |
| 2022-10-31 | 62.46 | $35.81 | 283329 |
| 2022-10-28 | 63.65 | $35.98 | 234448 |
| 2022-10-27 | 59.31 | $34.98 | 255722 |
| 2022-10-26 | 58.46 | $34.80 | 474039 |
| 2022-10-25 | 55.89 | $34.27 | 413514 |
| 2022-10-24 | 52.12 | $33.56 | 284900 |
| 2022-10-21 | 50.36 | $33.25 | 244801 |
| 2022-10-20 | 48.63 | $32.95 | 273600 |
| 2022-10-19 | 51.06 | $33.38 | 338245 |
| 2022-10-18 | 52.27 | $33.59 | 224500 |
| 2022-10-17 | 50.79 | $33.31 | 318900 |
| 2022-10-14 | 45.51 | $32.39 | 310240 |
| 2022-10-13 | 48.41 | $32.93 | 435300 |
| 2022-10-12 | 42.35 | $31.99 | 236507 |
| 2022-10-11 | 42.40 | $32.00 | 385800 |
| 2022-10-10 | 43.33 | $32.19 | 287316 |
| 2022-10-07 | 43.47 | $32.22 | 308200 |
| 2022-10-06 | 44.93 | $32.53 | 199400 |
| 2022-10-05 | 47.20 | $33.00 | 347406 |
| 2022-10-04 | 48.65 | $33.29 | 334900 |
| 2022-10-03 | 43.05 | $32.31 | 520900 |
| 2022-09-30 | 36.62 | $31.35 | 576600 |
| 2022-09-29 | 39.35 | $31.97 | 578247 |
| 2022-09-28 | 36.22 | $31.54 | 843225 |
| 2022-09-27 | 32.04 | $31.00 | 352900 |
| 2022-09-26 | 32.30 | $31.07 | 559800 |
| 2022-09-23 | 35.73 | $31.94 | 485735 |
| 2022-09-22 | 35.58 | $31.92 | 768628 |
| 2022-09-21 | 35.08 | $31.85 | 508007 |
| 2022-09-20 | 37.71 | $32.51 | 211324 |
| 2022-09-19 | 40.28 | $33.10 | 315512 |
| 2022-09-16 | 39.82 | $33.03 | 667600 |
| 2022-09-15 | 43.08 | $33.75 | 395900 |
| 2022-09-14 | 44.27 | $34.00 | 458800 |
| 2022-09-13 | 44.41 | $34.03 | 288100 |
| 2022-09-12 | 50.67 | $35.26 | 259700 |
| 2022-09-09 | 46.97 | $34.62 | 186067 |
| 2022-09-08 | 44.44 | $34.21 | 280147 |
| 2022-09-07 | 44.64 | $34.25 | 303300 |
| 2022-09-06 | 39.75 | $33.48 | 513048 |
| 2022-09-02 | 39.01 | $33.37 | 391421 |
| 2022-09-01 | 40.90 | $33.81 | 540320 |
| 2022-08-31 | 39.58 | $33.60 | 560600 |
| 2022-08-30 | 38.83 | $33.48 | 439600 |
| 2022-08-29 | 38.98 | $33.52 | 311500 |
| 2022-08-26 | 38.58 | $33.45 | 420400 |
| 2022-08-25 | 41.50 | $34.24 | 277600 |
| 2022-08-24 | 37.94 | $33.61 | 478209 |
| 2022-08-23 | 38.19 | $33.68 | 439400 |
| 2022-08-22 | 39.29 | $34.00 | 294600 |
| 2022-08-19 | 40.87 | $34.45 | 388603 |
| 2022-08-18 | 42.19 | $34.82 | 406131 |
| 2022-08-17 | 40.41 | $34.46 | 243300 |
| 2022-08-16 | 42.15 | $34.97 | 534741 |
| 2022-08-15 | 41.35 | $34.80 | 445500 |
| 2022-08-12 | 41.38 | $34.81 | 2.9M |
| 2022-08-11 | 35.64 | $33.60 | 4.0M |
| 2022-08-10 | 36.08 | $33.76 | 1.4M |
| 2022-08-09 | 44.07 | $36.21 | 236700 |
| 2022-08-08 | 46.47 | $36.81 | 263800 |
| 2022-08-05 | 46.71 | $36.87 | 285519 |
| 2022-08-04 | 60.40 | $39.63 | 218000 |
| 2022-08-03 | 61.97 | $39.88 | 160726 |
| 2022-08-02 | 58.36 | $39.00 | 137347 |
| 2022-08-01 | 63.28 | $39.76 | 181222 |
| 2022-07-29 | 60.04 | $38.99 | 245800 |
| 2022-07-28 | 61.51 | $39.21 | 147400 |
| 2022-07-27 | 59.81 | $38.81 | 173118 |
| 2022-07-26 | 55.09 | $37.81 | 115600 |
| 2022-07-25 | 55.09 | $37.81 | 178300 |
| 2022-07-22 | 55.20 | $37.83 | 174604 |
| 2022-07-21 | 55.20 | $37.83 | 179500 |
| 2022-07-20 | 53.74 | $37.50 | 158800 |
| 2022-07-19 | 52.16 | $37.15 | 204200 |
| 2022-07-18 | 46.91 | $36.08 | 163000 |
| 2022-07-15 | 47.99 | $36.31 | 182600 |
| 2022-07-14 | 43.55 | $35.48 | 124033 |
| 2022-07-13 | 43.49 | $35.47 | 153300 |
| 2022-07-12 | 45.17 | $35.87 | 144800 |
| 2022-07-11 | 47.25 | $36.35 | 118300 |
| 2022-07-08 | 49.32 | $36.81 | 164600 |
| 2022-07-07 | 50.50 | $37.07 | 167100 |
| 2022-07-06 | 48.65 | $36.66 | 157730 |
| 2022-07-05 | 49.51 | $36.86 | 278200 |
| 2022-07-01 | 46.46 | $36.18 | 237000 |
| 2022-06-30 | 49.38 | $36.88 | 361200 |
| 2022-06-29 | 47.27 | $36.41 | 205015 |
| 2022-06-28 | 46.36 | $36.21 | 269540 |
| 2022-06-27 | 48.21 | $36.68 | 277502 |
| 2022-06-24 | 47.23 | $36.45 | 668133 |
| 2022-06-23 | 39.68 | $34.84 | 152800 |
| 2022-06-22 | 39.11 | $34.73 | 216100 |
| 2022-06-21 | 37.07 | $34.33 | 261600 |
| 2022-06-17 | 33.02 | $33.57 | 631138 |
| 2022-06-16 | 34.61 | $34.14 | 431203 |
| 2022-06-15 | 38.32 | $35.35 | 297925 |
| 2022-06-14 | 37.64 | $35.22 | 215625 |
| 2022-06-13 | 35.23 | $34.76 | 243011 |
| 2022-06-10 | 40.84 | $36.48 | 213813 |
| 2022-06-09 | 41.94 | $36.78 | 188500 |
| 2022-06-08 | 45.88 | $37.78 | 148900 |
| 2022-06-07 | 48.47 | $38.38 | 193830 |
| 2022-06-06 | 45.55 | $37.78 | 234419 |
| 2022-06-03 | 44.45 | $37.56 | 162400 |
| 2022-06-02 | 47.42 | $38.28 | 170100 |
| 2022-06-01 | 45.65 | $37.91 | 165400 |
| 2022-05-31 | 45.77 | $37.94 | 482900 |
| 2022-05-27 | 47.29 | $38.33 | 150900 |
| 2022-05-26 | 45.71 | $37.97 | 191800 |
| 2022-05-25 | 43.28 | $37.43 | 186049 |
| 2022-05-24 | 39.92 | $36.72 | 251100 |
| 2022-05-23 | 44.39 | $37.99 | 333900 |
| 2022-05-20 | 43.82 | $37.87 | 214000 |
| 2022-05-19 | 42.01 | $37.48 | 223900 |
| 2022-05-18 | 42.34 | $37.58 | 264400 |
| 2022-05-17 | 45.38 | $38.47 | 254100 |
| 2022-05-16 | 42.28 | $37.77 | 210519 |
| 2022-05-13 | 44.26 | $38.35 | 238400 |
| 2022-05-12 | 44.13 | $38.32 | 410546 |
| 2022-05-11 | 37.83 | $36.93 | 351400 |
| 2022-05-10 | 40.99 | $37.93 | 268808 |
| 2022-05-09 | 41.75 | $38.16 | 264433 |
| 2022-05-06 | 42.91 | $38.51 | 398800 |
| 2022-05-05 | 44.30 | $38.93 | 260144 |
| 2022-05-04 | 52.21 | $40.99 | 244600 |
| 2022-05-03 | 49.69 | $40.38 | 265943 |
| 2022-05-02 | 46.33 | $39.62 | 360100 |
| 2022-04-29 | 45.32 | $39.40 | 460800 |
| 2022-04-28 | 44.24 | $39.16 | 319100 |
| 2022-04-27 | 40.17 | $38.29 | 320500 |
| 2022-04-26 | 36.25 | $37.52 | 369300 |
| 2022-04-25 | 41.02 | $38.96 | 309000 |
| 2022-04-22 | 37.78 | $38.36 | 244234 |
| 2022-04-21 | 44.52 | $40.10 | 172300 |
| 2022-04-20 | 48.74 | $40.99 | 187500 |
| 2022-04-19 | 49.80 | $41.20 | 341910 |
| 2022-04-18 | 50.55 | $41.35 | 268925 |
| 2022-04-14 | 47.41 | $40.72 | 196100 |
| 2022-04-13 | 48.67 | $40.99 | 214900 |
| 2022-04-12 | 46.57 | $40.57 | 313145 |
| 2022-04-11 | 45.82 | $40.42 | 246420 |
| 2022-04-08 | 45.98 | $40.46 | 194513 |
| 2022-04-07 | 46.06 | $40.48 | 295925 |
| 2022-04-06 | 48.36 | $41.07 | 190444 |
| 2022-04-05 | 49.12 | $41.26 | 178115 |
| 2022-04-04 | 51.48 | $41.85 | 218500 |
| 2022-04-01 | 50.24 | $41.53 | 257700 |
| 2022-03-31 | 47.89 | $40.93 | 290200 |
| 2022-03-30 | 50.10 | $41.52 | 252506 |
| 2022-03-29 | 51.49 | $41.88 | 276141 |
| 2022-03-28 | 46.20 | $40.53 | 195316 |
| 2022-03-25 | 48.00 | $41.02 | 219300 |
| 2022-03-24 | 45.79 | $40.48 | 195400 |
| 2022-03-23 | 45.96 | $40.53 | 215229 |
| 2022-03-22 | 48.02 | $41.13 | 216000 |
| 2022-03-21 | 50.08 | $41.71 | 254900 |
| 2022-03-18 | 53.58 | $42.64 | 583700 |
| 2022-03-17 | 51.25 | $41.97 | 359400 |
| 2022-03-16 | 46.44 | $40.71 | 427100 |
| 2022-03-15 | 40.51 | $39.37 | 402100 |
| 2022-03-14 | 41.06 | $39.54 | 332201 |
| 2022-03-11 | 37.27 | $38.74 | 327200 |
| 2022-03-10 | 34.15 | $38.12 | 296745 |
| 2022-03-09 | 35.65 | $38.67 | 239149 |
| 2022-03-08 | 29.76 | $37.56 | 266204 |
| 2022-03-07 | 31.69 | $38.34 | 301100 |
| 2022-03-04 | 34.27 | $39.29 | 271440 |
| 2022-03-03 | 32.57 | $38.98 | 224710 |
| 2022-03-02 | 34.60 | $39.72 | 227213 |
| 2022-03-01 | 30.37 | $38.96 | 287500 |
| 2022-02-28 | 34.25 | $40.36 | 444824 |
| 2022-02-25 | 37.87 | $41.46 | 522249 |
| 2022-02-24 | 36.18 | $41.17 | 348280 |
| 2022-02-23 | 35.95 | $41.13 | 184900 |
| 2022-02-22 | 39.65 | $42.23 | 224700 |
| 2022-02-18 | 41.53 | $42.74 | 354249 |
| 2022-02-17 | 40.80 | $42.60 | 227600 |
| 2022-02-16 | 44.42 | $43.56 | 297200 |
| 2022-02-15 | 43.07 | $43.29 | 172500 |
| 2022-02-14 | 43.52 | $43.41 | 307631 |
| 2022-02-11 | 41.55 | $43.00 | 200400 |
| 2022-02-10 | 41.68 | $43.04 | 226508 |
| 2022-02-09 | 42.94 | $43.42 | 252730 |
| 2022-02-08 | 41.89 | $43.18 | 206724 |
| 2022-02-07 | 40.37 | $42.83 | 197230 |
| 2022-02-04 | 37.90 | $42.27 | 319900 |
| 2022-02-03 | 35.68 | $41.78 | 278500 |
| 2022-02-02 | 41.95 | $43.94 | 337448 |
| 2022-02-01 | 42.44 | $44.09 | 300500 |
| 2022-01-31 | 40.45 | $43.64 | 473220 |
| 2022-01-28 | 34.68 | $42.43 | 332116 |
| 2022-01-27 | 30.12 | $41.57 | 412037 |
| 2022-01-26 | 27.66 | $41.13 | 397434 |
| 2022-01-25 | 30.20 | $42.24 | 374100 |
| 2022-01-24 | 32.65 | $43.19 | 521700 |
| 2022-01-21 | 37.03 | $44.65 | 540018 |
| 2022-01-20 | 39.69 | $45.42 | 252733 |
| 2022-01-19 | 43.39 | $46.38 | 424600 |
| 2022-01-18 | 44.29 | $46.60 | 284000 |
| 2022-01-14 | 48.84 | $47.64 | 195300 |
| 2022-01-13 | 48.60 | $47.59 | 202500 |
| 2022-01-12 | 50.68 | $48.05 | 276448 |
| 2022-01-11 | 52.11 | $48.36 | 287800 |
| 2022-01-10 | 52.48 | $48.44 | 437200 |
| 2022-01-07 | 51.06 | $48.09 | 237816 |
| 2022-01-06 | 55.12 | $49.00 | 401000 |
| 2022-01-05 | 55.82 | $49.15 | 514140 |
| 2022-01-04 | 61.68 | $50.34 | 201800 |
| 2022-01-03 | 60.93 | $50.11 | 320937 |
| 2021-12-31 | 60.51 | $49.98 | 159304 |
| 2021-12-30 | 61.42 | $50.17 | 233700 |
| 2021-12-29 | 62.84 | $50.47 | 179731 |
| 2021-12-28 | 62.65 | $50.40 | 172315 |
| 2021-12-27 | 61.13 | $49.84 | 159700 |
| 2021-12-23 | 60.42 | $49.58 | 173441 |
| 2021-12-22 | 59.17 | $49.12 | 205500 |
| 2021-12-21 | 56.52 | $48.19 | 309400 |
| 2021-12-20 | 53.60 | $47.24 | 371819 |
| 2021-12-17 | 55.89 | $47.85 | 1.3M |
| 2021-12-16 | 55.20 | $47.62 | 265102 |
| 2021-12-15 | 58.35 | $48.46 | 394243 |
| 2021-12-14 | 56.41 | $47.77 | 476800 |
| 2021-12-13 | 60.06 | $48.72 | 266200 |
| 2021-12-10 | 61.91 | $49.18 | 348800 |
| 2021-12-09 | 66.33 | $50.23 | 542237 |
| 2021-12-08 | 68.23 | $50.66 | 535000 |
| 2021-12-07 | 66.93 | $50.04 | 595800 |
| 2021-12-06 | 64.61 | $48.99 | 942819 |
| 2021-12-03 | 59.50 | $47.00 | 1.1M |
| 2021-12-02 | 51.74 | $44.67 | 577901 |
| 2021-12-01 | 42.06 | $42.53 | 378900 |
| 2021-11-30 | 39.13 | $41.99 | 587200 |
| 2021-11-29 | 42.09 | $42.78 | 340408 |
| 2021-11-26 | 37.74 | $42.01 | 200316 |
| 2021-11-24 | 42.77 | $43.28 | 171500 |
| 2021-11-23 | 40.64 | $42.92 | 228602 |
| 2021-11-22 | 39.87 | $42.79 | 240527 |
| 2021-11-19 | 42.27 | $43.39 | 330900 |
| 2021-11-18 | 43.31 | $43.64 | 294925 |
| 2021-11-17 | 43.92 | $43.79 | 206200 |
| 2021-11-16 | 45.76 | $44.24 | 171237 |
| 2021-11-15 | 43.46 | $43.78 | 149429 |
| 2021-11-12 | 43.41 | $43.77 | 194500 |
| 2021-11-11 | 42.59 | $43.60 | 97528 |
| 2021-11-10 | 43.79 | $43.94 | 127000 |
| 2021-11-09 | 43.03 | $43.77 | 135400 |
| 2021-11-08 | 43.72 | $43.98 | 259316 |
| 2021-11-05 | 41.06 | $43.36 | 350400 |
| 2021-11-04 | 36.34 | $42.34 | 352424 |
| 2021-11-03 | 38.07 | $42.95 | 289400 |
| 2021-11-02 | 38.88 | $43.23 | 367000 |
| 2021-11-01 | 51.76 | $46.69 | 277000 |
| 2021-10-29 | 44.26 | $45.21 | 310000 |
| 2021-10-28 | 40.20 | $44.53 | 370103 |
| 2021-10-27 | 37.79 | $44.15 | 303800 |
| 2021-10-26 | 46.48 | $46.01 | 171000 |
| 2021-10-25 | 50.52 | $46.69 | 200130 |
| 2021-10-22 | 50.52 | $46.69 | 128500 |
| 2021-10-21 | 54.07 | $47.26 | 152300 |
| 2021-10-20 | 56.80 | $47.67 | 166323 |
| 2021-10-19 | 60.10 | $48.14 | 90100 |
| 2021-10-18 | 58.94 | $47.90 | 151945 |
| 2021-10-15 | 59.01 | $47.91 | 149901 |
| 2021-10-14 | 54.09 | $46.93 | 106836 |
| 2021-10-13 | 51.26 | $46.43 | 117943 |
| 2021-10-12 | 50.68 | $46.33 | 237100 |
| 2021-10-11 | 52.83 | $46.69 | 93637 |
| 2021-10-08 | 57.72 | $47.45 | 114300 |
| 2021-10-07 | 62.42 | $48.10 | 310300 |
| 2021-10-06 | 57.06 | $47.05 | 153400 |
| 2021-10-05 | 56.44 | $46.94 | 204449 |
| 2021-10-04 | 55.66 | $46.80 | 279200 |
| 2021-10-01 | 54.46 | $46.58 | 218900 |
| 2021-09-30 | 49.34 | $45.72 | 192900 |
| 2021-09-29 | 61.10 | $47.27 | 202800 |
| 2021-09-28 | 56.95 | $46.61 | 253300 |
| 2021-09-27 | 61.78 | $47.12 | 170000 |
| 2021-09-24 | 60.28 | $46.88 | 186600 |
| 2021-09-23 | 59.52 | $46.76 | 225014 |
| 2021-09-22 | 54.64 | $46.05 | 174637 |
| 2021-09-21 | 49.97 | $45.47 | 252105 |
| 2021-09-20 | 50.22 | $45.50 | 281501 |
| 2021-09-17 | 54.15 | $45.95 | 986700 |
| 2021-09-16 | 50.91 | $45.55 | 242443 |
| 2021-09-15 | 52.40 | $45.72 | 244600 |
| 2021-09-14 | 52.40 | $45.72 | 252748 |
| 2021-09-13 | 53.40 | $45.84 | 205200 |
| 2021-09-10 | 50.65 | $45.47 | 260000 |
| 2021-09-09 | 52.40 | $45.69 | 181943 |
| 2021-09-08 | 55.55 | $46.07 | 147836 |
| 2021-09-07 | 54.17 | $45.87 | 329424 |
| 2021-09-03 | 57.84 | $46.30 | 216100 |
| 2021-09-02 | 57.45 | $46.24 | 169707 |
| 2021-09-01 | 60.58 | $46.60 | 213200 |
| 2021-08-31 | 58.49 | $46.25 | 198000 |
| 2021-08-30 | 57.39 | $46.07 | 212900 |
| 2021-08-27 | 60.00 | $46.38 | 319000 |
| 2021-08-26 | 57.77 | $46.00 | 181245 |
| 2021-08-25 | 59.77 | $46.24 | 146239 |
| 2021-08-24 | 60.01 | $46.27 | 174209 |
| 2021-08-23 | 63.50 | $46.69 | 188200 |
| 2021-08-20 | 61.31 | $46.26 | 223440 |
| 2021-08-19 | 59.60 | $45.94 | 276800 |
| 2021-08-18 | 59.12 | $45.85 | 296200 |
| 2021-08-17 | 62.68 | $46.30 | 237900 |
| 2021-08-16 | 63.73 | $46.43 | 128438 |
| 2021-08-13 | 65.58 | $46.66 | 188037 |
| 2021-08-12 | 64.82 | $46.48 | 154100 |
| 2021-08-11 | 64.32 | $46.36 | 189100 |
| 2021-08-10 | 62.73 | $45.98 | 389249 |
| 2021-08-09 | 62.87 | $46.00 | 171624 |
| 2021-08-06 | 62.60 | $45.93 | 339100 |
| 2021-08-05 | 61.18 | $45.57 | 272916 |
| 2021-08-04 | 58.91 | $45.02 | 424624 |
| 2021-08-03 | 45.11 | $42.52 | 719529 |
| 2021-08-02 | 48.45 | $43.06 | 422200 |
| 2021-07-30 | 52.86 | $43.70 | 287100 |
| 2021-07-29 | 49.95 | $43.27 | 220844 |
| 2021-07-28 | 48.55 | $43.07 | 115000 |
| 2021-07-27 | 48.41 | $43.05 | 145711 |
| 2021-07-26 | 48.66 | $43.09 | 150025 |
| 2021-07-23 | 50.62 | $43.41 | 153940 |
| 2021-07-22 | 48.13 | $43.01 | 363149 |
| 2021-07-21 | 41.35 | $42.04 | 256300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.54
2026-07-17
Close Price
$30.27
Vol: 345946
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.54 | $30.27 | 345946 |
| 2026-07-16 | -6.23 | $30.79 | 376200 |
| 2026-07-15 | -2.59 | $30.19 | 500000 |
| 2026-07-14 | -20.65 | $29.07 | 339000 |
| 2026-07-13 | -10.33 | $29.61 | 485206 |
| 2026-07-10 | -10.23 | $29.25 | 294500 |
| 2026-07-09 | -14.07 | $28.87 | 610100 |
| 2026-07-08 | -25.64 | $27.89 | 430236 |
| 2026-07-07 | -16.45 | $28.60 | 481135 |
| 2026-07-06 | -13.38 | $28.80 | 464900 |
| 2026-07-02 | -3.10 | $29.63 | 425800 |
| 2026-07-01 | -5.73 | $29.05 | 434700 |
| 2026-06-30 | -10.63 | $27.78 | 501223 |
| 2026-06-29 | -13.47 | $27.59 | 783800 |
| 2026-06-26 | -16.77 | $27.37 | 1.4M |
| 2026-06-25 | -33.08 | $26.28 | 338800 |
| 2026-06-24 | -30.54 | $26.45 | 481440 |
| 2026-06-23 | -44.91 | $25.49 | 378624 |
| 2026-06-22 | -49.25 | $25.20 | 577379 |
| 2026-06-18 | -41.47 | $25.72 | 1.6M |
| 2026-06-17 | -25.15 | $26.81 | 1.1M |
| 2026-06-16 | -19.01 | $27.22 | 840337 |
| 2026-06-15 | -17.07 | $27.35 | 1.0M |
| 2026-06-12 | -6.29 | $26.28 | 925319 |
| 2026-06-11 | -5.28 | $25.40 | 951605 |
| 2026-06-10 | -43.80 | $23.94 | 765234 |
| 2026-06-09 | -61.21 | $23.28 | 661000 |
| 2026-06-08 | -79.16 | $22.60 | 725791 |
| 2026-06-05 | -86.02 | $22.34 | 505105 |
| 2026-06-04 | -84.62 | $22.74 | 1.2M |
| 2026-06-03 | -89.30 | $22.57 | 839810 |
| 2026-06-02 | -66.75 | $24.38 | 612500 |
| 2026-06-01 | -59.18 | $25.11 | 655353 |
| 2026-05-29 | -67.16 | $24.47 | 538100 |
| 2026-05-28 | -68.28 | $24.38 | 646700 |
| 2026-05-27 | -76.07 | $23.88 | 952506 |
| 2026-05-26 | -75.99 | $23.89 | 756300 |
| 2026-05-22 | -65.89 | $24.76 | 489200 |
| 2026-05-21 | -67.17 | $24.65 | 469200 |
| 2026-05-20 | -67.89 | $24.61 | 467325 |
| 2026-05-19 | -72.54 | $24.30 | 588200 |
| 2026-05-18 | -74.85 | $24.27 | 741714 |
| 2026-05-15 | -81.42 | $23.63 | 512526 |
| 2026-05-14 | -83.88 | $23.39 | 624324 |
| 2026-05-13 | -82.24 | $23.55 | 786800 |
| 2026-05-12 | -77.93 | $23.97 | 858100 |
| 2026-05-11 | -87.68 | $23.02 | 710600 |
| 2026-05-08 | -77.52 | $24.01 | 2.1M |
| 2026-05-07 | -93.93 | $23.36 | 2.2M |
| 2026-05-06 | -87.63 | $28.16 | 321873 |
| 2026-05-05 | -81.96 | $28.38 | 333428 |
| 2026-05-04 | -54.90 | $29.43 | 375100 |
| 2026-05-01 | -60.82 | $29.20 | 215100 |
| 2026-04-30 | -48.80 | $29.53 | 329422 |
| 2026-04-29 | -43.03 | $29.77 | 274000 |
| 2026-04-28 | -37.26 | $30.01 | 201900 |
| 2026-04-27 | -38.94 | $29.94 | 264600 |
| 2026-04-24 | -45.96 | $29.51 | 189300 |
| 2026-04-23 | -48.88 | $29.38 | 241639 |
| 2026-04-22 | -24.89 | $30.45 | 221735 |
| 2026-04-21 | -19.28 | $30.70 | 272210 |
| 2026-04-20 | -4.90 | $30.98 | 218521 |
| 2026-04-17 | -10.28 | $30.68 | 346500 |
| 2026-04-16 | -7.52 | $30.42 | 249400 |
| 2026-04-15 | -1.86 | $30.27 | 397527 |
| 2026-04-14 | -30.49 | $29.22 | 257506 |
| 2026-04-13 | -38.69 | $28.97 | 311919 |
| 2026-04-10 | -74.75 | $27.87 | 228439 |
| 2026-04-09 | -55.41 | $28.46 | 274100 |
| 2026-04-08 | -54.75 | $28.48 | 488600 |
| 2026-04-07 | -73.11 | $27.92 | 277700 |
| 2026-04-06 | -65.90 | $28.14 | 317900 |
| 2026-04-02 | -68.20 | $28.07 | 270800 |
| 2026-04-01 | -76.72 | $27.81 | 253403 |
| 2026-03-31 | -63.28 | $28.22 | 605203 |
| 2026-03-30 | -73.11 | $27.92 | 375244 |
| 2026-03-27 | -94.10 | $27.28 | 397407 |
| 2026-03-26 | -51.39 | $28.30 | 262800 |
| 2026-03-25 | -45.77 | $27.88 | 324944 |
| 2026-03-24 | -37.12 | $28.22 | 292400 |
| 2026-03-23 | -24.23 | $28.89 | 644300 |
| 2026-03-20 | -44.04 | $27.86 | 1.0M |
| 2026-03-19 | -35.38 | $28.31 | 296000 |
| 2026-03-18 | -28.65 | $28.66 | 461901 |
| 2026-03-17 | -9.81 | $29.64 | 425003 |
| 2026-03-16 | -6.60 | $29.48 | 633800 |
| 2026-03-13 | -8.16 | $29.34 | 644500 |
| 2026-03-12 | -14.64 | $29.03 | 762828 |
| 2026-03-11 | -24.69 | $28.55 | 468307 |
| 2026-03-10 | -39.33 | $27.85 | 330448 |
| 2026-03-09 | -28.24 | $28.38 | 423603 |
| 2026-03-06 | -24.90 | $28.54 | 472228 |
| 2026-03-05 | -21.55 | $28.70 | 837438 |
| 2026-03-04 | -7.74 | $29.36 | 604824 |
| 2026-03-03 | -24.37 | $28.83 | 500237 |
| 2026-03-02 | -41.48 | $28.35 | 711500 |
| 2026-02-27 | -42.17 | $28.31 | 1.1M |
| 2026-02-26 | -85.89 | $25.77 | 840738 |
| 2026-02-25 | -93.98 | $25.30 | 984100 |
| 2026-02-24 | -98.06 | $25.19 | 521800 |
| 2026-02-23 | -98.42 | $25.78 | 560900 |
| 2026-02-20 | -65.31 | $27.54 | 552019 |
| 2026-02-19 | -74.24 | $27.10 | 299843 |
| 2026-02-18 | -77.08 | $26.96 | 233824 |
| 2026-02-17 | -86.41 | $26.50 | 381000 |
| 2026-02-13 | -89.25 | $26.36 | 525727 |
| 2026-02-12 | -91.28 | $26.26 | 541700 |
| 2026-02-11 | -95.56 | $26.24 | 467100 |
| 2026-02-10 | -82.45 | $26.86 | 287000 |
| 2026-02-09 | -80.55 | $26.95 | 647318 |
| 2026-02-06 | -95.41 | $27.02 | 610300 |
| 2026-02-05 | -95.76 | $27.37 | 547758 |
| 2026-02-04 | -86.71 | $28.15 | 769641 |
| 2026-02-03 | -85.98 | $28.49 | 417400 |
| 2026-02-02 | -22.92 | $30.21 | 608106 |
| 2026-01-30 | -27.31 | $30.01 | 1.0M |
| 2026-01-29 | -60.79 | $29.25 | 365900 |
| 2026-01-28 | -83.70 | $28.73 | 290818 |
| 2026-01-27 | -64.76 | $29.16 | 275900 |
| 2026-01-26 | -47.14 | $29.56 | 255600 |
| 2026-01-23 | -37.00 | $29.79 | 194800 |
| 2026-01-22 | -22.47 | $30.12 | 390520 |
| 2026-01-21 | -53.30 | $29.42 | 525100 |
| 2026-01-20 | -69.60 | $29.05 | 447340 |
| 2026-01-16 | -46.26 | $29.58 | 393516 |
| 2026-01-15 | -22.47 | $30.12 | 438841 |
| 2026-01-14 | -33.92 | $29.86 | 266208 |
| 2026-01-13 | -53.30 | $29.42 | 242000 |
| 2026-01-12 | -11.01 | $30.38 | 282300 |
| 2026-01-09 | -20.26 | $30.17 | 237400 |
| 2026-01-08 | -8.88 | $30.29 | 285648 |
| 2026-01-07 | -33.61 | $29.53 | 219400 |
| 2026-01-06 | -20.33 | $29.85 | 315428 |
| 2026-01-05 | -33.58 | $29.71 | 780832 |
| 2026-01-02 | -74.58 | $28.68 | 360900 |
| 2025-12-31 | -60.68 | $29.09 | 255403 |
| 2025-12-30 | -60.00 | $29.11 | 248800 |
| 2025-12-29 | -47.12 | $29.49 | 316037 |
| 2025-12-26 | -44.75 | $29.56 | 302200 |
| 2025-12-24 | -51.19 | $29.37 | 120900 |
| 2025-12-23 | -51.19 | $29.37 | 247100 |
| 2025-12-22 | -51.19 | $29.37 | 404513 |
| 2025-12-19 | -62.37 | $29.04 | 1.1M |
| 2025-12-18 | -57.29 | $29.19 | 429300 |
| 2025-12-17 | -48.81 | $29.44 | 389270 |
| 2025-12-16 | -55.59 | $29.24 | 425300 |
| 2025-12-15 | -34.92 | $29.85 | 425300 |
| 2025-12-12 | -38.98 | $29.73 | 418900 |
| 2025-12-11 | -37.97 | $29.76 | 518434 |
| 2025-12-10 | -74.92 | $28.67 | 868200 |
| 2025-12-09 | -70.95 | $28.12 | 408802 |
| 2025-12-08 | -41.83 | $29.14 | 633400 |
| 2025-12-05 | -31.01 | $29.59 | 877008 |
| 2025-12-04 | -7.93 | $30.55 | 579429 |
| 2025-12-03 | -5.13 | $30.05 | 567800 |
| 2025-12-02 | -23.35 | $29.28 | 533400 |
| 2025-12-01 | -38.02 | $28.79 | 377100 |
| 2025-11-28 | -34.73 | $28.90 | 241200 |
| 2025-11-26 | -26.35 | $29.18 | 1.3M |
| 2025-11-25 | -17.87 | $29.80 | 610700 |
| 2025-11-24 | -45.21 | $28.95 | 663900 |
| 2025-11-21 | -44.15 | $29.25 | 780200 |
| 2025-11-20 | -53.44 | $28.95 | 505100 |
| 2025-11-19 | -55.32 | $28.86 | 558918 |
| 2025-11-18 | -61.17 | $28.58 | 528946 |
| 2025-11-17 | -66.81 | $28.31 | 505100 |
| 2025-11-14 | -51.36 | $29.05 | 501400 |
| 2025-11-13 | -43.42 | $29.43 | 571500 |
| 2025-11-12 | -48.64 | $29.18 | 632606 |
| 2025-11-11 | -59.50 | $28.66 | 609300 |
| 2025-11-10 | -93.32 | $27.04 | 549800 |
| 2025-11-07 | -89.01 | $27.30 | 914745 |
| 2025-11-06 | -93.14 | $28.09 | 678904 |
| 2025-11-05 | -83.96 | $28.53 | 448100 |
| 2025-11-04 | -93.63 | $28.09 | 416308 |
| 2025-11-03 | -88.35 | $28.33 | 535700 |
| 2025-10-31 | -86.13 | $28.47 | 795625 |
| 2025-10-30 | -97.08 | $28.23 | 590500 |
| 2025-10-29 | -95.08 | $29.33 | 535726 |
| 2025-10-28 | -74.07 | $30.57 | 268526 |
| 2025-10-27 | -78.11 | $30.56 | 280728 |
| 2025-10-24 | -69.39 | $31.03 | 248017 |
| 2025-10-23 | -69.02 | $31.05 | 441943 |
| 2025-10-22 | -72.54 | $30.86 | 318926 |
| 2025-10-21 | -78.48 | $30.54 | 279800 |
| 2025-10-20 | -76.44 | $30.65 | 409579 |
| 2025-10-17 | -90.91 | $29.87 | 333513 |
| 2025-10-16 | -98.29 | $29.61 | 284000 |
| 2025-10-15 | -88.89 | $30.53 | 444193 |
| 2025-10-14 | -77.15 | $31.09 | 704918 |
| 2025-10-13 | -99.77 | $30.36 | 287034 |
| 2025-10-10 | -96.52 | $30.89 | 520131 |
| 2025-10-09 | -98.32 | $31.84 | 454500 |
| 2025-10-08 | -89.36 | $32.25 | 319600 |
| 2025-10-07 | -95.04 | $32.09 | 434032 |
| 2025-10-06 | -93.26 | $32.14 | 426200 |
| 2025-10-03 | -98.22 | $32.56 | 394809 |
| 2025-10-02 | -90.35 | $32.96 | 351701 |
| 2025-10-01 | -69.31 | $33.62 | 261400 |
| 2025-09-30 | -61.39 | $33.78 | 274647 |
| 2025-09-29 | -40.66 | $34.43 | 276700 |
| 2025-09-26 | -66.47 | $34.11 | 193016 |
| 2025-09-25 | -78.13 | $33.77 | 254100 |
| 2025-09-24 | -76.14 | $33.84 | 450800 |
| 2025-09-23 | -85.51 | $33.51 | 281900 |
| 2025-09-22 | -78.09 | $33.85 | 250926 |
| 2025-09-19 | -82.86 | $33.67 | 910800 |
| 2025-09-18 | -78.77 | $33.83 | 254500 |
| 2025-09-17 | -83.33 | $33.73 | 277300 |
| 2025-09-16 | -89.50 | $33.46 | 282621 |
| 2025-09-15 | -97.49 | $33.11 | 255614 |
| 2025-09-12 | -96.81 | $33.44 | 248600 |
| 2025-09-11 | -78.21 | $34.21 | 292400 |
| 2025-09-10 | -96.14 | $33.48 | 358700 |
| 2025-09-09 | -96.24 | $34.13 | 277921 |
| 2025-09-08 | -90.59 | $34.34 | 346297 |
| 2025-09-05 | -89.26 | $34.47 | 263600 |
| 2025-09-04 | -85.67 | $34.60 | 366416 |
| 2025-09-03 | -92.56 | $34.35 | 384229 |
| 2025-09-02 | -80.40 | $34.88 | 251342 |
| 2025-08-29 | -57.67 | $35.68 | 452700 |
| 2025-08-28 | -44.89 | $36.13 | 185200 |
| 2025-08-27 | -35.80 | $36.45 | 255800 |
| 2025-08-26 | -30.99 | $36.17 | 183400 |
| 2025-08-25 | -28.57 | $36.29 | 273625 |
| 2025-08-22 | -19.32 | $36.75 | 428200 |
| 2025-08-21 | -38.43 | $35.80 | 160500 |
| 2025-08-20 | -31.19 | $36.16 | 251000 |
| 2025-08-19 | -12.27 | $37.10 | 315139 |
| 2025-08-18 | -13.68 | $37.03 | 288700 |
| 2025-08-15 | -19.32 | $36.75 | 414300 |
| 2025-08-14 | -14.29 | $37.00 | 298200 |
| 2025-08-13 | -1.01 | $37.66 | 255900 |
| 2025-08-12 | -6.73 | $36.48 | 265500 |
| 2025-08-11 | -29.68 | $35.56 | 347248 |
| 2025-08-08 | -26.18 | $35.70 | 232700 |
| 2025-08-07 | -31.42 | $35.49 | 285126 |
| 2025-08-06 | -42.39 | $35.05 | 271322 |
| 2025-08-05 | -55.85 | $34.59 | 361827 |
| 2025-08-04 | -54.64 | $34.84 | 283302 |
| 2025-08-01 | -60.12 | $34.75 | 526000 |
| 2025-07-31 | -32.34 | $36.15 | 1.2M |
| 2025-07-30 | -99.40 | $32.77 | 408700 |
| 2025-07-29 | -86.11 | $33.44 | 414716 |
| 2025-07-28 | -92.26 | $33.13 | 335500 |
| 2025-07-25 | -88.29 | $33.33 | 223600 |
| 2025-07-24 | -94.73 | $33.11 | 213300 |
| 2025-07-23 | -85.80 | $33.55 | 250700 |
| 2025-07-22 | -84.38 | $33.62 | 352412 |
| 2025-07-21 | -88.24 | $33.43 | 272000 |
| 2025-07-18 | -91.28 | $33.28 | 460100 |
| 2025-07-17 | -82.56 | $33.71 | 580100 |
| 2025-07-16 | -83.77 | $33.65 | 352400 |
| 2025-07-15 | -99.79 | $33.13 | 414712 |
| 2025-07-14 | -85.28 | $34.13 | 338300 |
| 2025-07-11 | -91.82 | $33.85 | 360230 |
| 2025-07-10 | -99.64 | $35.22 | 294200 |
| 2025-07-09 | -74.21 | $36.15 | 233200 |
| 2025-07-08 | -53.97 | $36.66 | 379026 |
| 2025-07-07 | -38.49 | $37.05 | 281419 |
| 2025-07-03 | -20.24 | $37.51 | 195507 |
| 2025-07-02 | -28.57 | $37.30 | 486120 |
| 2025-07-01 | -46.43 | $36.85 | 388500 |
| 2025-06-30 | -78.17 | $36.05 | 254518 |
| 2025-06-27 | -84.13 | $35.90 | 412233 |
| 2025-06-26 | -73.41 | $36.17 | 171344 |
| 2025-06-25 | -68.25 | $36.30 | 233728 |
| 2025-06-24 | -55.16 | $36.63 | 288615 |
| 2025-06-23 | -75.79 | $36.11 | 253440 |
| 2025-06-20 | -92.86 | $35.68 | 670802 |
| 2025-06-18 | -88.36 | $35.98 | 381000 |
| 2025-06-17 | -80.14 | $36.22 | 331215 |
| 2025-06-16 | -78.08 | $36.28 | 264742 |
| 2025-06-13 | -91.44 | $35.89 | 209200 |
| 2025-06-12 | -48.29 | $37.15 | 200300 |
| 2025-06-11 | -31.51 | $37.64 | 244400 |
| 2025-06-10 | -35.27 | $37.53 | 235000 |
| 2025-06-09 | -52.74 | $37.02 | 251235 |
| 2025-06-06 | -54.75 | $36.83 | 244600 |
| 2025-06-05 | -70.44 | $36.32 | 280233 |
| 2025-06-04 | -57.44 | $36.05 | 250400 |
| 2025-06-03 | -47.15 | $36.41 | 173700 |
| 2025-06-02 | -57.02 | $35.96 | 223741 |
| 2025-05-30 | -51.10 | $36.23 | 326001 |
| 2025-05-29 | -44.33 | $36.37 | 171600 |
| 2025-05-28 | -41.84 | $36.33 | 208600 |
| 2025-05-27 | -31.19 | $36.86 | 228600 |
| 2025-05-23 | -39.02 | $36.34 | 300330 |
| 2025-05-22 | -25.69 | $37.07 | 231600 |
| 2025-05-21 | -13.65 | $37.76 | 403440 |
| 2025-05-20 | -0.35 | $38.37 | 362503 |
| 2025-05-19 | -0.51 | $38.21 | 262847 |
| 2025-05-16 | -4.43 | $37.76 | 425400 |
| 2025-05-15 | -12.18 | $37.27 | 395430 |
| 2025-05-14 | -21.84 | $36.66 | 566200 |
| 2025-05-13 | -24.21 | $36.51 | 274200 |
| 2025-05-12 | -23.26 | $36.57 | 490300 |
| 2025-05-09 | -36.55 | $35.73 | 523400 |
| 2025-05-08 | -40.35 | $35.49 | 507200 |
| 2025-05-07 | -9.60 | $34.61 | 237501 |
| 2025-05-06 | -12.99 | $34.49 | 246300 |
| 2025-05-05 | -13.28 | $34.48 | 242100 |
| 2025-05-02 | -6.73 | $34.60 | 194014 |
| 2025-05-01 | -48.10 | $34.00 | 268615 |
| 2025-04-30 | -58.11 | $33.94 | 300200 |
| 2025-04-29 | -54.80 | $34.14 | 293000 |
| 2025-04-28 | -68.38 | $33.32 | 277813 |
| 2025-04-25 | -73.34 | $33.02 | 168400 |
| 2025-04-24 | -70.88 | $33.23 | 240200 |
| 2025-04-23 | -77.03 | $32.88 | 312900 |
| 2025-04-22 | -77.66 | $32.84 | 302215 |
| 2025-04-21 | -90.31 | $32.03 | 433200 |
| 2025-04-17 | -77.81 | $32.83 | 309100 |
| 2025-04-16 | -74.06 | $33.07 | 206129 |
| 2025-04-15 | -65.16 | $33.64 | 180000 |
| 2025-04-14 | -67.19 | $33.51 | 254511 |
| 2025-04-11 | -71.09 | $33.26 | 184900 |
| 2025-04-10 | -72.81 | $33.15 | 307754 |
| 2025-04-09 | -49.84 | $34.62 | 373516 |
| 2025-04-08 | -94.42 | $31.89 | 298500 |
| 2025-04-07 | -87.28 | $32.80 | 363700 |
| 2025-04-04 | -88.12 | $33.88 | 421802 |
| 2025-04-03 | -96.14 | $35.32 | 293900 |
| 2025-04-02 | -18.97 | $37.40 | 226200 |
| 2025-04-01 | -35.02 | $37.02 | 241346 |
| 2025-03-31 | -45.17 | $36.77 | 386200 |
| 2025-03-28 | -56.23 | $36.65 | 169700 |
| 2025-03-27 | -32.66 | $37.35 | 191600 |
| 2025-03-26 | -27.42 | $37.50 | 159144 |
| 2025-03-25 | -15.42 | $37.35 | 192800 |
| 2025-03-24 | -12.72 | $37.52 | 270541 |
| 2025-03-21 | -17.17 | $37.24 | 1.1M |
| 2025-03-20 | -18.92 | $37.13 | 211900 |
| 2025-03-19 | -16.06 | $37.31 | 253400 |
| 2025-03-18 | -22.89 | $36.88 | 295721 |
| 2025-03-17 | -22.58 | $36.90 | 225433 |
| 2025-03-14 | -31.64 | $36.33 | 203900 |
| 2025-03-13 | -43.40 | $35.59 | 220735 |
| 2025-03-12 | -43.72 | $35.57 | 258400 |
| 2025-03-11 | -36.57 | $36.02 | 233200 |
| 2025-03-10 | -22.58 | $36.90 | 330500 |
| 2025-03-07 | -17.01 | $37.25 | 368400 |
| 2025-03-06 | -13.83 | $37.45 | 366600 |
| 2025-03-05 | -7.31 | $37.86 | 275900 |
| 2025-03-04 | -17.46 | $37.22 | 512900 |
| 2025-03-03 | -6.16 | $37.92 | 381800 |
| 2025-02-28 | -9.97 | $37.34 | 492300 |
| 2025-02-27 | -6.54 | $37.55 | 1.4M |
| 2025-02-26 | -81.65 | $32.34 | 396100 |
| 2025-02-25 | -70.14 | $32.66 | 322926 |
| 2025-02-24 | -57.91 | $33.00 | 469510 |
| 2025-02-21 | -51.08 | $33.19 | 600203 |
| 2025-02-20 | -43.88 | $33.39 | 465100 |
| 2025-02-19 | -22.30 | $33.99 | 561113 |
| 2025-02-18 | -5.76 | $34.45 | 264400 |
| 2025-02-14 | -5.02 | $33.91 | 326600 |
| 2025-02-13 | -0.53 | $33.70 | 215000 |
| 2025-02-12 | -30.00 | $33.02 | 256000 |
| 2025-02-11 | -17.65 | $33.23 | 241700 |
| 2025-02-10 | -6.70 | $33.39 | 259612 |
| 2025-02-07 | -17.78 | $32.92 | 222232 |
| 2025-02-06 | -48.36 | $32.70 | 245633 |
| 2025-02-05 | -54.88 | $32.78 | 154600 |
| 2025-02-04 | -62.06 | $32.73 | 231200 |
| 2025-02-03 | -77.65 | $32.20 | 180200 |
| 2025-01-31 | -69.71 | $32.47 | 312900 |
| 2025-01-30 | -71.43 | $32.44 | 206312 |
| 2025-01-29 | -78.86 | $32.18 | 220600 |
| 2025-01-28 | -72.06 | $32.51 | 194124 |
| 2025-01-27 | -63.97 | $32.82 | 235100 |
| 2025-01-24 | -75.20 | $32.39 | 186200 |
| 2025-01-23 | -77.81 | $32.29 | 288200 |
| 2025-01-22 | -79.63 | $32.22 | 274025 |
| 2025-01-21 | -72.32 | $32.50 | 285749 |
| 2025-01-17 | -70.75 | $32.61 | 263810 |
| 2025-01-16 | -67.00 | $32.76 | 264928 |
| 2025-01-15 | -65.50 | $32.82 | 198100 |
| 2025-01-14 | -74.25 | $32.47 | 300188 |
| 2025-01-13 | -85.78 | $32.10 | 335708 |
| 2025-01-10 | -97.97 | $31.79 | 386408 |
| 2025-01-08 | -80.57 | $33.61 | 250900 |
| 2025-01-07 | -66.24 | $34.06 | 462400 |
| 2025-01-06 | -64.97 | $34.10 | 316900 |
| 2025-01-03 | -48.41 | $34.62 | 186000 |
| 2025-01-02 | -52.55 | $34.49 | 213032 |
| 2024-12-31 | -51.27 | $34.53 | 180140 |
| 2024-12-30 | -58.36 | $34.32 | 213100 |
| 2024-12-27 | -44.48 | $34.76 | 302920 |
| 2024-12-26 | -35.33 | $35.05 | 215448 |
| 2024-12-24 | -59.08 | $34.51 | 156146 |
| 2024-12-23 | -86.42 | $33.58 | 253049 |
| 2024-12-20 | -87.98 | $33.61 | 1.4M |
| 2024-12-19 | -94.83 | $33.60 | 325700 |
| 2024-12-18 | -94.49 | $33.67 | 381714 |
| 2024-12-17 | -87.36 | $34.85 | 245600 |
| 2024-12-16 | -68.09 | $35.20 | 305700 |
| 2024-12-13 | -70.07 | $35.14 | 159000 |
| 2024-12-12 | -59.42 | $35.44 | 235143 |
| 2024-12-11 | -42.53 | $35.96 | 182206 |
| 2024-12-10 | -51.95 | $35.67 | 246626 |
| 2024-12-09 | -52.27 | $35.66 | 289900 |
| 2024-12-06 | -59.74 | $35.43 | 217637 |
| 2024-12-05 | -67.59 | $35.08 | 174200 |
| 2024-12-04 | -41.19 | $35.75 | 177130 |
| 2024-12-03 | -36.23 | $35.48 | 249526 |
| 2024-12-02 | -26.11 | $35.98 | 341900 |
| 2024-11-29 | -25.71 | $36.00 | 143300 |
| 2024-11-27 | -27.73 | $35.85 | 248600 |
| 2024-11-26 | -29.33 | $35.73 | 245643 |
| 2024-11-25 | -8.95 | $36.80 | 519000 |
| 2024-11-22 | -12.09 | $36.31 | 266308 |
| 2024-11-21 | -9.62 | $36.06 | 279121 |
| 2024-11-20 | -33.18 | $34.84 | 312124 |
| 2024-11-19 | -13.74 | $35.66 | 518800 |
| 2024-11-18 | -32.23 | $34.88 | 405767 |
| 2024-11-15 | -37.91 | $34.64 | 301113 |
| 2024-11-14 | -42.42 | $34.45 | 248543 |
| 2024-11-13 | -27.73 | $35.07 | 364430 |
| 2024-11-12 | -11.37 | $35.76 | 321500 |
| 2024-11-11 | -6.78 | $35.87 | 285700 |
| 2024-11-08 | -13.58 | $35.33 | 375500 |
| 2024-11-07 | -16.97 | $35.20 | 468048 |
| 2024-11-06 | -14.40 | $34.16 | 673328 |
| 2024-11-05 | -80.10 | $32.42 | 306000 |
| 2024-11-04 | -50.25 | $33.02 | 324300 |
| 2024-11-01 | -67.16 | $32.68 | 339300 |
| 2024-10-31 | -68.64 | $32.76 | 534900 |
| 2024-10-30 | -90.68 | $32.24 | 407013 |
| 2024-10-29 | -91.91 | $32.22 | 416640 |
| 2024-10-28 | -66.38 | $32.82 | 251300 |
| 2024-10-25 | -73.19 | $32.66 | 255000 |
| 2024-10-24 | -84.26 | $32.40 | 287100 |
| 2024-10-23 | -79.60 | $32.78 | 198449 |
| 2024-10-22 | -89.69 | $32.64 | 384900 |
| 2024-10-21 | -70.10 | $33.02 | 639913 |
| 2024-10-18 | -56.70 | $33.28 | 252100 |
| 2024-10-17 | -47.94 | $33.45 | 283400 |
| 2024-10-16 | -53.60 | $33.47 | 253814 |
| 2024-10-15 | -58.56 | $33.36 | 349700 |
| 2024-10-14 | -59.46 | $33.34 | 294033 |
| 2024-10-11 | -67.57 | $33.16 | 330300 |
| 2024-10-10 | -76.58 | $32.96 | 332305 |
| 2024-10-09 | -67.93 | $33.05 | 445415 |
| 2024-10-08 | -52.65 | $33.37 | 437700 |
| 2024-10-07 | -44.05 | $33.55 | 371400 |
| 2024-10-04 | -12.39 | $34.22 | 413900 |
| 2024-10-03 | -30.70 | $33.57 | 466532 |
| 2024-10-02 | -23.66 | $33.82 | 292204 |
| 2024-10-01 | -24.51 | $33.79 | 323015 |
| 2024-09-30 | -21.69 | $33.89 | 502231 |
| 2024-09-27 | -21.41 | $33.90 | 313000 |
| 2024-09-26 | -40.85 | $33.21 | 305600 |
| 2024-09-25 | -54.93 | $32.71 | 401828 |
| 2024-09-24 | -27.61 | $33.68 | 381440 |
| 2024-09-23 | -30.99 | $33.56 | 374600 |
| 2024-09-20 | -46.20 | $33.02 | 1.5M |
| 2024-09-19 | -20.85 | $33.92 | 402738 |
| 2024-09-18 | -15.09 | $33.98 | 284600 |
| 2024-09-17 | -19.58 | $33.78 | 308000 |
| 2024-09-16 | -15.66 | $33.91 | 366027 |
| 2024-09-13 | -31.63 | $33.38 | 275800 |
| 2024-09-12 | -38.86 | $33.14 | 559813 |
| 2024-09-11 | -48.19 | $32.83 | 554400 |
| 2024-09-10 | -44.88 | $32.94 | 493900 |
| 2024-09-09 | -68.37 | $32.16 | 468214 |
| 2024-09-06 | -86.34 | $31.65 | 547706 |
| 2024-09-05 | -77.02 | $31.95 | 588812 |
| 2024-09-04 | -29.79 | $33.73 | 246200 |
| 2024-09-03 | -34.47 | $33.62 | 309400 |
| 2024-08-30 | -7.66 | $34.25 | 405927 |
| 2024-08-29 | -18.50 | $34.15 | 299600 |
| 2024-08-28 | -71.40 | $33.41 | 382500 |
| 2024-08-27 | -69.25 | $33.51 | 144200 |
| 2024-08-26 | -67.74 | $33.58 | 275833 |
| 2024-08-23 | -72.26 | $33.37 | 279090 |
| 2024-08-22 | -85.81 | $32.74 | 217200 |
| 2024-08-21 | -86.02 | $32.73 | 200701 |
| 2024-08-20 | -85.81 | $32.74 | 196900 |
| 2024-08-19 | -72.90 | $33.34 | 195700 |
| 2024-08-16 | -77.20 | $33.14 | 234608 |
| 2024-08-15 | -75.27 | $33.23 | 344400 |
| 2024-08-14 | -92.26 | $32.44 | 236300 |
| 2024-08-13 | -81.29 | $32.95 | 290500 |
| 2024-08-12 | -93.98 | $32.36 | 262200 |
| 2024-08-09 | -84.09 | $32.82 | 289528 |
| 2024-08-08 | -83.23 | $32.86 | 302641 |
| 2024-08-07 | -85.42 | $32.22 | 490800 |
| 2024-08-06 | -62.15 | $32.28 | 783400 |
| 2024-08-05 | -44.29 | $33.20 | 469300 |
| 2024-08-02 | -27.60 | $34.53 | 525901 |
| 2024-08-01 | -20.70 | $35.08 | 831433 |
| 2024-07-31 | -12.02 | $34.47 | 466736 |
| 2024-07-30 | -13.10 | $34.40 | 607408 |
| 2024-07-29 | -11.99 | $34.34 | 598000 |
| 2024-07-26 | -3.00 | $34.91 | 317736 |
| 2024-07-25 | -15.93 | $34.09 | 415409 |
| 2024-07-24 | -15.62 | $34.11 | 315500 |
| 2024-07-23 | -4.73 | $34.80 | 481700 |
| 2024-07-22 | -3.00 | $34.90 | 515900 |
| 2024-07-19 | -8.21 | $34.57 | 499600 |
| 2024-07-18 | -11.53 | $34.36 | 617100 |
| 2024-07-17 | -5.69 | $34.73 | 615123 |
| 2024-07-16 | -2.50 | $34.21 | 426141 |
| 2024-07-15 | -18.82 | $33.03 | 511900 |
| 2024-07-12 | -22.50 | $32.79 | 443447 |
| 2024-07-11 | -32.70 | $32.28 | 668033 |
| 2024-07-10 | -53.35 | $31.20 | 1.2M |
| 2024-07-09 | -83.75 | $29.61 | 2.7M |
| 2024-07-08 | -49.42 | $32.72 | 379630 |
| 2024-07-05 | -43.58 | $32.87 | 487531 |
| 2024-07-03 | -50.19 | $32.75 | 319300 |
| 2024-07-02 | -44.97 | $33.06 | 386400 |
| 2024-07-01 | -64.92 | $32.89 | 403100 |
| 2024-06-28 | -56.32 | $33.25 | 837134 |
| 2024-06-27 | -57.04 | $33.22 | 473200 |
| 2024-06-26 | -44.87 | $33.73 | 388110 |
| 2024-06-25 | -45.58 | $33.70 | 339500 |
| 2024-06-24 | -40.81 | $33.90 | 405000 |
| 2024-06-21 | -50.36 | $33.50 | 1.2M |
| 2024-06-20 | -60.31 | $33.44 | 423800 |
| 2024-06-18 | -71.58 | $33.00 | 637300 |
| 2024-06-17 | -71.89 | $33.18 | 365837 |
| 2024-06-14 | -74.44 | $33.02 | 413400 |
| 2024-06-13 | -73.85 | $33.07 | 336616 |
| 2024-06-12 | -66.87 | $33.60 | 508900 |
| 2024-06-11 | -79.10 | $32.81 | 651707 |
| 2024-06-10 | -70.23 | $33.40 | 1.9M |
| 2024-06-07 | -97.41 | $32.81 | 460902 |
| 2024-06-06 | -97.75 | $33.30 | 752803 |
| 2024-06-05 | -99.78 | $33.50 | 383534 |
| 2024-06-04 | -99.52 | $33.90 | 428900 |
| 2024-06-03 | -92.77 | $34.22 | 443534 |
| 2024-05-31 | -84.24 | $34.97 | 430847 |
| 2024-05-30 | -87.77 | $34.84 | 296400 |
| 2024-05-29 | -83.13 | $35.07 | 313800 |
| 2024-05-28 | -72.21 | $35.51 | 507800 |
| 2024-05-24 | -89.76 | $35.28 | 486400 |
| 2024-05-23 | -95.80 | $35.05 | 425100 |
| 2024-05-22 | -81.74 | $35.70 | 349100 |
| 2024-05-21 | -57.55 | $36.66 | 453130 |
| 2024-05-20 | -50.26 | $36.94 | 311915 |
| 2024-05-17 | -37.76 | $37.42 | 297125 |
| 2024-05-16 | -44.27 | $37.17 | 319200 |
| 2024-05-15 | -29.43 | $37.74 | 307500 |
| 2024-05-14 | -31.51 | $37.66 | 196200 |
| 2024-05-13 | -42.19 | $37.25 | 312700 |
| 2024-05-10 | -41.41 | $37.28 | 265600 |
| 2024-05-09 | -36.98 | $37.45 | 341400 |
| 2024-05-08 | -38.80 | $37.38 | 202000 |
| 2024-05-07 | -44.53 | $37.16 | 232400 |
| 2024-05-06 | -49.89 | $37.27 | 257500 |
| 2024-05-03 | -70.47 | $36.35 | 417100 |
| 2024-05-02 | -84.12 | $35.74 | 661200 |
| 2024-05-01 | -72.87 | $37.62 | 297532 |
| 2024-04-30 | -76.36 | $37.53 | 376711 |
| 2024-04-29 | -44.57 | $38.35 | 240516 |
| 2024-04-26 | -50.65 | $38.43 | 209414 |
| 2024-04-25 | -64.00 | $38.27 | 446224 |
| 2024-04-24 | -49.07 | $38.83 | 186942 |
| 2024-04-23 | -54.13 | $38.64 | 203124 |
| 2024-04-22 | -67.47 | $38.14 | 194418 |
| 2024-04-19 | -76.80 | $37.79 | 354609 |
| 2024-04-18 | -92.80 | $37.19 | 282000 |
| 2024-04-17 | -95.47 | $37.09 | 297010 |
| 2024-04-16 | -100.00 | $36.92 | 275700 |
| 2024-04-15 | -87.78 | $37.58 | 391611 |
| 2024-04-12 | -94.56 | $37.37 | 282759 |
| 2024-04-11 | -73.24 | $37.96 | 655200 |
| 2024-04-10 | -86.76 | $37.46 | 485512 |
| 2024-04-09 | -34.59 | $39.39 | 411546 |
| 2024-04-08 | -41.89 | $39.12 | 399504 |
| 2024-04-05 | -53.11 | $38.62 | 411722 |
| 2024-04-04 | -57.58 | $38.43 | 428902 |
| 2024-04-03 | -56.30 | $38.48 | 298203 |
| 2024-04-02 | -55.91 | $38.40 | 432817 |
| 2024-04-01 | -41.44 | $38.83 | 338400 |
| 2024-03-28 | -16.96 | $39.90 | 566239 |
| 2024-03-27 | -1.45 | $39.62 | 319133 |
| 2024-03-26 | -50.95 | $38.38 | 282037 |
| 2024-03-25 | -56.70 | $38.07 | 271525 |
| 2024-03-22 | -64.18 | $37.66 | 272200 |
| 2024-03-21 | -56.31 | $38.18 | 314100 |
| 2024-03-20 | -60.80 | $37.91 | 268700 |
| 2024-03-19 | -67.77 | $37.49 | 327000 |
| 2024-03-18 | -67.59 | $37.55 | 302500 |
| 2024-03-15 | -68.64 | $37.62 | 924300 |
| 2024-03-14 | -71.47 | $37.45 | 362900 |
| 2024-03-13 | -65.47 | $37.85 | 521941 |
| 2024-03-12 | -63.96 | $37.95 | 372303 |
| 2024-03-11 | -72.67 | $37.37 | 379000 |
| 2024-03-08 | -68.92 | $37.62 | 449029 |
| 2024-03-07 | -81.08 | $36.81 | 570400 |
| 2024-03-06 | -68.17 | $37.67 | 420327 |
| 2024-03-05 | -79.43 | $36.92 | 370619 |
| 2024-03-04 | -76.58 | $37.11 | 537001 |
| 2024-03-01 | -80.48 | $36.85 | 473343 |
| 2024-02-29 | -91.29 | $36.13 | 1.1M |
| 2024-02-28 | -71.77 | $40.43 | 328300 |
| 2024-02-27 | -39.11 | $41.24 | 198600 |
| 2024-02-26 | -44.35 | $41.11 | 171200 |
| 2024-02-23 | -40.73 | $41.20 | 135212 |
| 2024-02-22 | -54.03 | $40.87 | 195313 |
| 2024-02-21 | -38.31 | $41.26 | 152500 |
| 2024-02-20 | -24.60 | $41.60 | 307300 |
| 2024-02-16 | -20.07 | $41.65 | 224400 |
| 2024-02-15 | 0.00 | $42.21 | 210200 |
| 2024-02-14 | -31.89 | $40.96 | 210000 |
| 2024-02-13 | -52.37 | $40.04 | 440242 |
| 2024-02-12 | -2.49 | $42.04 | 279547 |
| 2024-02-09 | -2.19 | $41.26 | 195513 |
| 2024-02-08 | -22.19 | $40.62 | 197527 |
| 2024-02-07 | -35.31 | $40.20 | 132500 |
| 2024-02-06 | -34.38 | $40.23 | 134119 |
| 2024-02-05 | -38.75 | $40.09 | 187900 |
| 2024-02-02 | -15.94 | $40.82 | 156624 |
| 2024-02-01 | -14.69 | $40.86 | 252730 |
| 2024-01-31 | -36.56 | $40.16 | 315100 |
| 2024-01-30 | -13.13 | $40.91 | 352416 |
| 2024-01-29 | -4.38 | $41.19 | 192130 |
| 2024-01-26 | -24.61 | $40.52 | 132545 |
| 2024-01-25 | -29.02 | $40.38 | 173100 |
| 2024-01-24 | -35.02 | $40.19 | 157100 |
| 2024-01-23 | -28.08 | $40.64 | 234739 |
| 2024-01-22 | -40.69 | $40.20 | 290021 |
| 2024-01-19 | -70.77 | $39.15 | 210500 |
| 2024-01-18 | -81.66 | $38.77 | 247921 |
| 2024-01-17 | -92.26 | $38.40 | 237428 |
| 2024-01-16 | -89.49 | $38.64 | 254028 |
| 2024-01-12 | -84.99 | $38.79 | 178704 |
| 2024-01-11 | -80.48 | $38.94 | 251327 |
| 2024-01-10 | -94.48 | $38.71 | 201501 |
| 2024-01-09 | -98.13 | $38.99 | 248205 |
| 2024-01-08 | -59.01 | $39.95 | 292500 |
| 2024-01-05 | -75.64 | $39.26 | 293600 |
| 2024-01-04 | -42.99 | $40.21 | 237200 |
| 2024-01-03 | -33.76 | $40.30 | 330144 |
| 2024-01-02 | -19.18 | $40.87 | 277334 |
| 2023-12-29 | -14.05 | $40.94 | 185728 |
| 2023-12-28 | -9.56 | $41.05 | 263941 |
| 2023-12-27 | -10.50 | $40.97 | 708200 |
| 2023-12-26 | -10.66 | $40.96 | 212012 |
| 2023-12-22 | -10.02 | $41.00 | 234226 |
| 2023-12-21 | -5.92 | $41.15 | 339800 |
| 2023-12-20 | -16.12 | $40.53 | 331600 |
| 2023-12-19 | -2.35 | $41.25 | 263200 |
| 2023-12-18 | -13.85 | $40.36 | 343600 |
| 2023-12-15 | -13.94 | $40.30 | 1.1M |
| 2023-12-14 | -9.86 | $40.50 | 487441 |
| 2023-12-13 | -1.71 | $40.24 | 424000 |
| 2023-12-12 | -1.36 | $39.49 | 274015 |
| 2023-12-11 | -0.59 | $39.38 | 292213 |
| 2023-12-08 | -2.55 | $39.14 | 223800 |
| 2023-12-07 | -2.85 | $39.01 | 347300 |
| 2023-12-06 | -2.72 | $38.62 | 272946 |
| 2023-12-05 | -5.73 | $38.12 | 252400 |
| 2023-12-04 | -4.72 | $38.18 | 475805 |
| 2023-12-01 | -1.60 | $38.06 | 361614 |
| 2023-11-30 | -4.08 | $36.97 | 558542 |
| 2023-11-29 | -24.09 | $35.53 | 269428 |
| 2023-11-28 | -12.81 | $36.12 | 229200 |
| 2023-11-27 | -5.16 | $36.52 | 295600 |
| 2023-11-24 | -22.71 | $36.53 | 169604 |
| 2023-11-22 | -25.19 | $36.37 | 269935 |
| 2023-11-21 | -29.08 | $36.12 | 342248 |
| 2023-11-20 | -32.35 | $35.91 | 319446 |
| 2023-11-17 | -43.39 | $35.20 | 536500 |
| 2023-11-16 | -50.39 | $34.75 | 601132 |
| 2023-11-15 | -48.99 | $34.84 | 347600 |
| 2023-11-14 | -55.52 | $34.42 | 237100 |
| 2023-11-13 | -74.34 | $33.21 | 237914 |
| 2023-11-10 | -78.69 | $32.93 | 290213 |
| 2023-11-09 | -81.34 | $32.76 | 251800 |
| 2023-11-08 | -71.38 | $33.40 | 277100 |
| 2023-11-07 | -71.32 | $33.43 | 473708 |
| 2023-11-06 | -69.68 | $33.57 | 239700 |
| 2023-11-03 | -66.92 | $33.78 | 337630 |
| 2023-11-02 | -83.95 | $32.69 | 257000 |
| 2023-11-01 | -88.35 | $32.38 | 414310 |
| 2023-10-31 | -98.84 | $31.78 | 309919 |
| 2023-10-30 | -96.40 | $32.17 | 429500 |
| 2023-10-27 | -89.43 | $32.93 | 471249 |
| 2023-10-26 | -95.90 | $34.39 | 296102 |
| 2023-10-25 | -94.15 | $34.90 | 241919 |
| 2023-10-24 | -81.93 | $35.38 | 196400 |
| 2023-10-23 | -96.44 | $34.81 | 217427 |
| 2023-10-20 | -95.12 | $35.09 | 496300 |
| 2023-10-19 | -93.22 | $35.30 | 228400 |
| 2023-10-18 | -95.64 | $35.97 | 193530 |
| 2023-10-17 | -78.32 | $36.83 | 264819 |
| 2023-10-16 | -88.94 | $36.59 | 241641 |
| 2023-10-13 | -92.04 | $36.52 | 177613 |
| 2023-10-12 | -78.76 | $36.82 | 137100 |
| 2023-10-11 | -56.19 | $37.33 | 153800 |
| 2023-10-10 | -43.70 | $37.68 | 150900 |
| 2023-10-09 | -39.08 | $37.79 | 174713 |
| 2023-10-06 | -16.39 | $38.33 | 307100 |
| 2023-10-05 | -47.06 | $37.60 | 249101 |
| 2023-10-04 | -74.57 | $37.08 | 194800 |
| 2023-10-03 | -98.26 | $36.43 | 171726 |
| 2023-10-02 | -65.93 | $37.47 | 390807 |
| 2023-09-29 | -83.16 | $37.18 | 290074 |
| 2023-09-28 | -80.21 | $37.29 | 347400 |
| 2023-09-27 | -84.22 | $37.14 | 209728 |
| 2023-09-26 | -99.47 | $36.57 | 203031 |
| 2023-09-25 | -81.59 | $37.41 | 120100 |
| 2023-09-22 | -79.32 | $37.49 | 185024 |
| 2023-09-21 | -87.54 | $37.20 | 181200 |
| 2023-09-20 | -99.68 | $37.14 | 169600 |
| 2023-09-19 | -98.68 | $37.31 | 180400 |
| 2023-09-18 | -86.76 | $37.80 | 260404 |
| 2023-09-15 | -89.55 | $37.72 | 1.0M |
| 2023-09-14 | -71.08 | $38.25 | 268000 |
| 2023-09-13 | -79.09 | $38.02 | 275000 |
| 2023-09-12 | -74.91 | $38.14 | 248200 |
| 2023-09-11 | -94.26 | $37.59 | 256000 |
| 2023-09-08 | -99.68 | $37.70 | 261800 |
| 2023-09-07 | -78.02 | $38.51 | 307417 |
| 2023-09-06 | -65.95 | $38.96 | 274000 |
| 2023-09-05 | -80.43 | $38.42 | 313000 |
| 2023-09-01 | -55.13 | $39.70 | 175138 |
| 2023-08-31 | -59.29 | $39.57 | 231300 |
| 2023-08-30 | -55.13 | $39.70 | 152911 |
| 2023-08-29 | -62.82 | $39.46 | 143900 |
| 2023-08-28 | -61.86 | $39.49 | 222849 |
| 2023-08-25 | -62.82 | $39.46 | 204700 |
| 2023-08-24 | -72.12 | $39.17 | 253845 |
| 2023-08-23 | -82.61 | $38.94 | 137800 |
| 2023-08-22 | -80.98 | $39.00 | 118321 |
| 2023-08-21 | -89.40 | $38.69 | 199902 |
| 2023-08-18 | -94.79 | $39.12 | 184233 |
| 2023-08-17 | -87.62 | $39.34 | 183522 |
| 2023-08-16 | -78.83 | $39.61 | 198200 |
| 2023-08-15 | -69.06 | $39.91 | 177000 |
| 2023-08-14 | -56.03 | $40.31 | 160000 |
| 2023-08-11 | -52.81 | $40.34 | 228400 |
| 2023-08-10 | -34.40 | $40.85 | 189029 |
| 2023-08-09 | -27.79 | $40.96 | 290500 |
| 2023-08-08 | -30.91 | $40.84 | 240400 |
| 2023-08-07 | -28.92 | $40.83 | 213700 |
| 2023-08-04 | -31.78 | $40.53 | 314235 |
| 2023-08-03 | -33.33 | $40.38 | 326400 |
| 2023-08-02 | -40.15 | $39.83 | 296608 |
| 2023-08-01 | -48.54 | $39.37 | 325400 |
| 2023-07-31 | -48.39 | $39.33 | 231800 |
| 2023-07-28 | -46.95 | $39.41 | 355023 |
| 2023-07-27 | -36.41 | $39.82 | 477300 |
| 2023-07-26 | -15.90 | $41.00 | 275346 |
| 2023-07-25 | -10.00 | $41.36 | 421520 |
| 2023-07-24 | -10.88 | $41.26 | 332400 |
| 2023-07-21 | -1.98 | $41.37 | 406200 |
| 2023-07-20 | -6.81 | $39.60 | 256700 |
| 2023-07-19 | -9.22 | $39.48 | 153816 |
| 2023-07-18 | -0.21 | $39.68 | 163426 |
| 2023-07-17 | -0.68 | $39.34 | 135000 |
| 2023-07-14 | -2.57 | $39.12 | 161300 |
| 2023-07-13 | -2.27 | $38.82 | 193200 |
| 2023-07-12 | -8.85 | $38.45 | 158920 |
| 2023-07-11 | -0.61 | $38.19 | 126143 |
| 2023-07-10 | -9.32 | $37.77 | 211200 |
| 2023-07-07 | -14.73 | $37.44 | 190500 |
| 2023-07-06 | -23.55 | $37.06 | 204141 |
| 2023-07-05 | -20.29 | $37.15 | 244840 |
| 2023-07-03 | 0.00 | $37.71 | 158200 |
| 2023-06-30 | -10.53 | $36.83 | 171537 |
| 2023-06-29 | -14.14 | $36.72 | 182300 |
| 2023-06-28 | -39.43 | $35.90 | 221544 |
| 2023-06-27 | -39.12 | $35.91 | 204934 |
| 2023-06-26 | -52.68 | $35.48 | 283519 |
| 2023-06-23 | -65.62 | $35.07 | 1.1M |
| 2023-06-22 | -20.82 | $36.49 | 349932 |
| 2023-06-21 | -18.30 | $36.57 | 258300 |
| 2023-06-20 | -21.45 | $36.47 | 312087 |
| 2023-06-16 | -35.33 | $36.03 | 877800 |
| 2023-06-15 | -46.06 | $35.69 | 260212 |
| 2023-06-14 | -59.94 | $35.25 | 239416 |
| 2023-06-13 | -43.85 | $35.76 | 236900 |
| 2023-06-12 | -45.43 | $35.71 | 240618 |
| 2023-06-09 | -24.92 | $36.36 | 223800 |
| 2023-06-08 | -20.49 | $36.48 | 264400 |
| 2023-06-07 | -4.59 | $37.00 | 305019 |
| 2023-06-06 | -22.11 | $36.17 | 275800 |
| 2023-06-05 | -60.54 | $35.04 | 263929 |
| 2023-06-02 | -24.00 | $36.10 | 223620 |
| 2023-06-01 | -55.12 | $34.99 | 301500 |
| 2023-05-31 | -70.48 | $34.48 | 940940 |
| 2023-05-30 | -69.81 | $34.23 | 199700 |
| 2023-05-26 | -60.11 | $34.59 | 185328 |
| 2023-05-25 | -46.90 | $35.08 | 227000 |
| 2023-05-24 | -31.64 | $35.20 | 189703 |
| 2023-05-23 | -14.04 | $36.08 | 195837 |
| 2023-05-22 | -7.40 | $36.43 | 228100 |
| 2023-05-19 | -8.91 | $36.25 | 217747 |
| 2023-05-18 | -1.01 | $36.43 | 139900 |
| 2023-05-17 | -1.80 | $35.91 | 183400 |
| 2023-05-16 | -6.48 | $35.30 | 190234 |
| 2023-05-15 | -6.23 | $35.31 | 139400 |
| 2023-05-12 | -4.61 | $35.07 | 161134 |
| 2023-05-11 | -5.69 | $35.03 | 167316 |
| 2023-05-10 | -17.62 | $34.59 | 169800 |
| 2023-05-09 | -13.71 | $34.57 | 200100 |
| 2023-05-08 | -0.86 | $35.02 | 227100 |
| 2023-05-05 | -25.08 | $34.00 | 351838 |
| 2023-05-04 | -23.55 | $34.05 | 241100 |
| 2023-05-03 | -17.43 | $34.25 | 296700 |
| 2023-05-02 | -37.00 | $33.61 | 318100 |
| 2023-05-01 | -9.48 | $34.51 | 302200 |
| 2023-04-28 | -3.98 | $34.69 | 293021 |
| 2023-04-27 | -6.55 | $34.26 | 399736 |
| 2023-04-26 | -92.58 | $31.72 | 258900 |
| 2023-04-25 | -89.32 | $32.00 | 201800 |
| 2023-04-24 | -49.51 | $32.82 | 180528 |
| 2023-04-21 | -50.49 | $32.80 | 237700 |
| 2023-04-20 | -52.91 | $32.75 | 249800 |
| 2023-04-19 | -61.76 | $32.82 | 177400 |
| 2023-04-18 | -52.94 | $33.06 | 261800 |
| 2023-04-17 | -30.51 | $33.67 | 278449 |
| 2023-04-14 | -54.41 | $33.02 | 198725 |
| 2023-04-13 | -52.94 | $33.06 | 165700 |
| 2023-04-12 | -87.13 | $32.13 | 129114 |
| 2023-04-11 | -76.10 | $32.43 | 216343 |
| 2023-04-10 | -90.44 | $32.04 | 334043 |
| 2023-04-06 | -97.67 | $32.20 | 238524 |
| 2023-04-05 | -96.59 | $32.27 | 230827 |
| 2023-04-04 | -87.78 | $32.75 | 191900 |
| 2023-04-03 | -75.00 | $33.32 | 260600 |
| 2023-03-31 | -71.46 | $33.75 | 325148 |
| 2023-03-30 | -84.69 | $33.07 | 247400 |
| 2023-03-29 | -82.04 | $33.21 | 319200 |
| 2023-03-28 | -83.18 | $33.15 | 234400 |
| 2023-03-27 | -84.69 | $33.07 | 232100 |
| 2023-03-24 | -91.68 | $32.70 | 238316 |
| 2023-03-23 | -93.67 | $32.67 | 317405 |
| 2023-03-22 | -81.57 | $33.44 | 299500 |
| 2023-03-21 | -68.17 | $34.24 | 345206 |
| 2023-03-20 | -80.07 | $33.53 | 307002 |
| 2023-03-17 | -89.28 | $32.98 | 1.4M |
| 2023-03-16 | -76.21 | $33.76 | 469500 |
| 2023-03-15 | -83.42 | $33.33 | 441630 |
| 2023-03-14 | -81.07 | $33.47 | 401400 |
| 2023-03-13 | -99.67 | $32.36 | 490414 |
| 2023-03-10 | -92.39 | $33.94 | 414500 |
| 2023-03-09 | -75.78 | $35.40 | 285800 |
| 2023-03-08 | -58.07 | $36.08 | 252700 |
| 2023-03-07 | -60.68 | $35.98 | 360123 |
| 2023-03-06 | -50.00 | $36.39 | 340100 |
| 2023-03-03 | -26.30 | $37.30 | 376200 |
| 2023-03-02 | -24.22 | $37.38 | 306000 |
| 2023-03-01 | -38.28 | $36.84 | 305044 |
| 2023-02-28 | -39.06 | $36.81 | 567300 |
| 2023-02-27 | -32.55 | $37.06 | 327300 |
| 2023-02-24 | -40.63 | $36.75 | 407340 |
| 2023-02-23 | -41.15 | $36.73 | 617438 |
| 2023-02-22 | -93.77 | $34.70 | 429941 |
| 2023-02-21 | -99.12 | $34.77 | 434300 |
| 2023-02-17 | -87.01 | $35.48 | 251400 |
| 2023-02-16 | -91.41 | $35.50 | 321110 |
| 2023-02-15 | -60.00 | $36.00 | 220130 |
| 2023-02-14 | -60.00 | $36.00 | 366124 |
| 2023-02-13 | -48.45 | $36.28 | 362100 |
| 2023-02-10 | -43.29 | $36.45 | 216600 |
| 2023-02-09 | -46.33 | $36.33 | 176300 |
| 2023-02-08 | -32.33 | $36.65 | 425300 |
| 2023-02-07 | -22.66 | $37.07 | 289616 |
| 2023-02-06 | -30.56 | $36.69 | 600600 |
| 2023-02-03 | -15.14 | $37.35 | 595631 |
| 2023-02-02 | 0.00 | $38.16 | 437544 |
| 2023-02-01 | -5.42 | $37.37 | 393849 |
| 2023-01-31 | -6.30 | $36.94 | 393200 |
| 2023-01-30 | -8.13 | $36.53 | 309200 |
| 2023-01-27 | -5.66 | $36.40 | 231347 |
| 2023-01-26 | -2.04 | $36.25 | 180700 |
| 2023-01-25 | -4.54 | $36.02 | 167100 |
| 2023-01-24 | -9.63 | $35.74 | 198003 |
| 2023-01-23 | -5.07 | $35.98 | 371029 |
| 2023-01-20 | -0.57 | $35.94 | 245923 |
| 2023-01-19 | -8.80 | $35.31 | 306500 |
| 2023-01-18 | -14.77 | $34.99 | 247700 |
| 2023-01-17 | -3.94 | $34.80 | 445703 |
| 2023-01-13 | -8.44 | $34.51 | 311700 |
| 2023-01-12 | -5.91 | $34.63 | 396944 |
| 2023-01-11 | 0.00 | $34.40 | 332619 |
| 2023-01-10 | -11.55 | $33.54 | 297129 |
| 2023-01-09 | -7.35 | $33.70 | 400500 |
| 2023-01-06 | -6.35 | $33.71 | 224500 |
| 2023-01-05 | -31.03 | $32.57 | 323512 |
| 2023-01-04 | -20.69 | $32.93 | 300900 |
| 2023-01-03 | -21.26 | $32.91 | 378823 |
| 2022-12-30 | -36.68 | $32.38 | 290900 |
| 2022-12-29 | -51.94 | $32.15 | 284900 |
| 2022-12-28 | -76.94 | $31.12 | 280100 |
| 2022-12-27 | -66.75 | $31.54 | 287133 |
| 2022-12-23 | -72.09 | $31.32 | 243627 |
| 2022-12-22 | -80.58 | $30.97 | 322538 |
| 2022-12-21 | -71.84 | $31.33 | 201330 |
| 2022-12-20 | -83.25 | $30.86 | 209900 |
| 2022-12-19 | -85.68 | $30.76 | 467200 |
| 2022-12-16 | -87.14 | $30.70 | 1.1M |
| 2022-12-15 | -91.88 | $30.67 | 501515 |
| 2022-12-14 | -80.62 | $31.78 | 370100 |
| 2022-12-13 | -66.59 | $32.51 | 400900 |
| 2022-12-12 | -73.41 | $32.22 | 360700 |
| 2022-12-09 | -82.82 | $31.82 | 240200 |
| 2022-12-08 | -80.71 | $31.91 | 268300 |
| 2022-12-07 | -82.82 | $31.82 | 306743 |
| 2022-12-06 | -80.24 | $31.93 | 328500 |
| 2022-12-05 | -75.06 | $32.15 | 469600 |
| 2022-12-02 | -64.07 | $33.20 | 331137 |
| 2022-12-01 | -34.18 | $33.86 | 229429 |
| 2022-11-30 | -41.28 | $33.77 | 524300 |
| 2022-11-29 | -68.39 | $32.60 | 363821 |
| 2022-11-28 | -72.56 | $32.39 | 313836 |
| 2022-11-25 | -59.64 | $33.04 | 161140 |
| 2022-11-23 | -61.43 | $32.95 | 207500 |
| 2022-11-22 | -63.62 | $32.84 | 224015 |
| 2022-11-21 | -68.99 | $32.57 | 352125 |
| 2022-11-18 | -65.21 | $32.76 | 281900 |
| 2022-11-17 | -62.62 | $32.89 | 247400 |
| 2022-11-16 | -44.73 | $33.79 | 247800 |
| 2022-11-15 | -26.44 | $34.71 | 319900 |
| 2022-11-14 | -30.22 | $34.52 | 295300 |
| 2022-11-11 | -31.61 | $34.45 | 281600 |
| 2022-11-10 | -32.01 | $34.43 | 363800 |
| 2022-11-09 | -69.18 | $32.56 | 226742 |
| 2022-11-08 | -51.69 | $33.44 | 267300 |
| 2022-11-07 | -52.49 | $33.40 | 336000 |
| 2022-11-04 | -62.03 | $32.92 | 359100 |
| 2022-11-03 | -69.38 | $32.55 | 838200 |
| 2022-11-02 | -44.47 | $33.95 | 350143 |
| 2022-11-01 | -5.32 | $35.79 | 239134 |
| 2022-10-31 | -3.87 | $35.81 | 283329 |
| 2022-10-28 | -0.21 | $35.98 | 234448 |
| 2022-10-27 | -9.22 | $34.98 | 255722 |
| 2022-10-26 | -11.36 | $34.80 | 474039 |
| 2022-10-25 | -11.51 | $34.27 | 413514 |
| 2022-10-24 | -18.16 | $33.56 | 284900 |
| 2022-10-21 | -27.09 | $33.25 | 244801 |
| 2022-10-20 | -35.73 | $32.95 | 273600 |
| 2022-10-19 | -23.34 | $33.38 | 338245 |
| 2022-10-18 | -17.29 | $33.59 | 224500 |
| 2022-10-17 | -5.82 | $33.31 | 318900 |
| 2022-10-14 | -39.27 | $32.39 | 310240 |
| 2022-10-13 | -22.46 | $32.93 | 435300 |
| 2022-10-12 | -63.40 | $31.99 | 236507 |
| 2022-10-11 | -64.54 | $32.00 | 385800 |
| 2022-10-10 | -63.34 | $32.19 | 287316 |
| 2022-10-07 | -68.09 | $32.22 | 308200 |
| 2022-10-06 | -61.49 | $32.53 | 199400 |
| 2022-10-05 | -51.49 | $33.00 | 347406 |
| 2022-10-04 | -45.32 | $33.29 | 334900 |
| 2022-10-03 | -66.17 | $32.31 | 520900 |
| 2022-09-30 | -86.60 | $31.35 | 576600 |
| 2022-09-29 | -73.40 | $31.97 | 578247 |
| 2022-09-28 | -82.55 | $31.54 | 843225 |
| 2022-09-27 | -94.04 | $31.00 | 352900 |
| 2022-09-26 | -96.45 | $31.07 | 559800 |
| 2022-09-23 | -85.29 | $31.94 | 485735 |
| 2022-09-22 | -87.72 | $31.92 | 768628 |
| 2022-09-21 | -98.62 | $31.85 | 508007 |
| 2022-09-20 | -91.22 | $32.51 | 211324 |
| 2022-09-19 | -79.45 | $33.10 | 315512 |
| 2022-09-16 | -86.91 | $33.03 | 667600 |
| 2022-09-15 | -69.29 | $33.75 | 395900 |
| 2022-09-14 | -58.92 | $34.00 | 458800 |
| 2022-09-13 | -57.68 | $34.03 | 288100 |
| 2022-09-12 | -6.64 | $35.26 | 259700 |
| 2022-09-09 | -21.08 | $34.62 | 186067 |
| 2022-09-08 | -35.44 | $34.21 | 280147 |
| 2022-09-07 | -60.10 | $34.25 | 303300 |
| 2022-09-06 | -78.84 | $33.48 | 513048 |
| 2022-09-02 | -82.76 | $33.37 | 391421 |
| 2022-09-01 | -82.13 | $33.81 | 540320 |
| 2022-08-31 | -85.93 | $33.60 | 560600 |
| 2022-08-30 | -88.23 | $33.48 | 439600 |
| 2022-08-29 | -87.71 | $33.52 | 311500 |
| 2022-08-26 | -88.62 | $33.45 | 420400 |
| 2022-08-25 | -78.40 | $34.24 | 277600 |
| 2022-08-24 | -86.55 | $33.61 | 478209 |
| 2022-08-23 | -85.64 | $33.68 | 439400 |
| 2022-08-22 | -81.50 | $34.00 | 294600 |
| 2022-08-19 | -75.68 | $34.45 | 388603 |
| 2022-08-18 | -70.89 | $34.82 | 406131 |
| 2022-08-17 | -75.55 | $34.46 | 243300 |
| 2022-08-16 | -68.95 | $34.97 | 534741 |
| 2022-08-15 | -71.15 | $34.80 | 445500 |
| 2022-08-12 | -71.02 | $34.81 | 2.9M |
| 2022-08-11 | -86.68 | $33.60 | 4.0M |
| 2022-08-10 | -84.61 | $33.76 | 1.4M |
| 2022-08-09 | -74.23 | $36.21 | 236700 |
| 2022-08-08 | -63.34 | $36.81 | 263800 |
| 2022-08-05 | -62.25 | $36.87 | 285519 |
| 2022-08-04 | -12.16 | $39.63 | 218000 |
| 2022-08-03 | -7.62 | $39.88 | 160726 |
| 2022-08-02 | -19.96 | $39.00 | 137347 |
| 2022-08-01 | -5.51 | $39.76 | 181222 |
| 2022-07-29 | -5.62 | $38.99 | 245800 |
| 2022-07-28 | -0.67 | $39.21 | 147400 |
| 2022-07-27 | -2.90 | $38.81 | 173118 |
| 2022-07-26 | -12.72 | $37.81 | 115600 |
| 2022-07-25 | -12.72 | $37.81 | 178300 |
| 2022-07-22 | -12.14 | $37.83 | 174604 |
| 2022-07-21 | 0.00 | $37.83 | 179500 |
| 2022-07-20 | -5.91 | $37.50 | 158800 |
| 2022-07-19 | -8.27 | $37.15 | 204200 |
| 2022-07-18 | -35.64 | $36.08 | 163000 |
| 2022-07-15 | -29.74 | $36.31 | 182600 |
| 2022-07-14 | -51.03 | $35.48 | 124033 |
| 2022-07-13 | -51.28 | $35.47 | 153300 |
| 2022-07-12 | -41.03 | $35.87 | 144800 |
| 2022-07-11 | -28.72 | $36.35 | 118300 |
| 2022-07-08 | -27.35 | $36.81 | 164600 |
| 2022-07-07 | -29.01 | $37.07 | 167100 |
| 2022-07-06 | -37.32 | $36.66 | 157730 |
| 2022-07-05 | -33.27 | $36.86 | 278200 |
| 2022-07-01 | -47.06 | $36.18 | 237000 |
| 2022-06-30 | -32.86 | $36.88 | 361200 |
| 2022-06-29 | -42.39 | $36.41 | 205015 |
| 2022-06-28 | -46.45 | $36.21 | 269540 |
| 2022-06-27 | -37.80 | $36.68 | 277502 |
| 2022-06-24 | -42.40 | $36.45 | 668133 |
| 2022-06-23 | -74.60 | $34.84 | 152800 |
| 2022-06-22 | -76.80 | $34.73 | 216100 |
| 2022-06-21 | -84.80 | $34.33 | 261600 |
| 2022-06-17 | -100.00 | $33.57 | 631138 |
| 2022-06-16 | -93.07 | $34.14 | 431203 |
| 2022-06-15 | -78.35 | $35.35 | 297925 |
| 2022-06-14 | -82.12 | $35.22 | 215625 |
| 2022-06-13 | -98.50 | $34.76 | 243011 |
| 2022-06-10 | -85.59 | $36.48 | 213813 |
| 2022-06-09 | -85.86 | $36.78 | 188500 |
| 2022-06-08 | -46.55 | $37.78 | 148900 |
| 2022-06-07 | -28.53 | $38.38 | 193830 |
| 2022-06-06 | -46.55 | $37.78 | 234419 |
| 2022-06-03 | -53.15 | $37.56 | 162400 |
| 2022-06-02 | -52.40 | $38.28 | 170100 |
| 2022-06-01 | -62.55 | $37.91 | 165400 |
| 2022-05-31 | -61.96 | $37.94 | 482900 |
| 2022-05-27 | -54.31 | $38.33 | 150900 |
| 2022-05-26 | -61.37 | $37.97 | 191800 |
| 2022-05-25 | -71.96 | $37.43 | 186049 |
| 2022-05-24 | -85.88 | $36.72 | 251100 |
| 2022-05-23 | -60.98 | $37.99 | 333900 |
| 2022-05-20 | -63.33 | $37.87 | 214000 |
| 2022-05-19 | -70.98 | $37.48 | 223900 |
| 2022-05-18 | -71.38 | $37.58 | 264400 |
| 2022-05-17 | -57.71 | $38.47 | 254100 |
| 2022-05-16 | -70.25 | $37.77 | 210519 |
| 2022-05-13 | -60.50 | $38.35 | 238400 |
| 2022-05-12 | -61.01 | $38.32 | 410546 |
| 2022-05-11 | -84.37 | $36.93 | 351400 |
| 2022-05-10 | -80.89 | $37.93 | 268808 |
| 2022-05-09 | -84.98 | $38.16 | 264433 |
| 2022-05-06 | -77.13 | $38.51 | 398800 |
| 2022-05-05 | -67.71 | $38.93 | 260144 |
| 2022-05-04 | -21.52 | $40.99 | 244600 |
| 2022-05-03 | -37.45 | $40.38 | 265943 |
| 2022-05-02 | -56.35 | $39.62 | 360100 |
| 2022-04-29 | -60.86 | $39.40 | 460800 |
| 2022-04-28 | -65.78 | $39.16 | 319100 |
| 2022-04-27 | -83.61 | $38.29 | 320500 |
| 2022-04-26 | -99.39 | $37.52 | 369300 |
| 2022-04-25 | -78.21 | $38.96 | 309000 |
| 2022-04-22 | -98.77 | $38.36 | 244234 |
| 2022-04-21 | -85.34 | $40.10 | 172300 |
| 2022-04-20 | -51.88 | $40.99 | 187500 |
| 2022-04-19 | -43.99 | $41.20 | 341910 |
| 2022-04-18 | -45.52 | $41.35 | 268925 |
| 2022-04-14 | -68.73 | $40.72 | 196100 |
| 2022-04-13 | -60.37 | $40.99 | 214900 |
| 2022-04-12 | -71.39 | $40.57 | 313145 |
| 2022-04-11 | -65.80 | $40.42 | 246420 |
| 2022-04-08 | -57.94 | $40.46 | 194513 |
| 2022-04-07 | -48.62 | $40.48 | 295925 |
| 2022-04-06 | -33.69 | $41.07 | 190444 |
| 2022-04-05 | -30.27 | $41.26 | 178115 |
| 2022-04-04 | -19.64 | $41.85 | 218500 |
| 2022-04-01 | -25.41 | $41.53 | 257700 |
| 2022-03-31 | -36.22 | $40.93 | 290200 |
| 2022-03-30 | -25.59 | $41.52 | 252506 |
| 2022-03-29 | -19.10 | $41.88 | 276141 |
| 2022-03-28 | -43.42 | $40.53 | 195316 |
| 2022-03-25 | -34.59 | $41.02 | 219300 |
| 2022-03-24 | -44.32 | $40.48 | 195400 |
| 2022-03-23 | -43.42 | $40.53 | 215229 |
| 2022-03-22 | -32.61 | $41.13 | 216000 |
| 2022-03-21 | -24.48 | $41.71 | 254900 |
| 2022-03-18 | -8.22 | $42.64 | 583700 |
| 2022-03-17 | -22.37 | $41.97 | 359400 |
| 2022-03-16 | -49.70 | $40.71 | 427100 |
| 2022-03-15 | -70.71 | $39.37 | 402100 |
| 2022-03-14 | -68.20 | $39.54 | 332201 |
| 2022-03-11 | -80.03 | $38.74 | 327200 |
| 2022-03-10 | -89.20 | $38.12 | 296745 |
| 2022-03-09 | -81.31 | $38.67 | 239149 |
| 2022-03-08 | -97.52 | $37.56 | 266204 |
| 2022-03-07 | -95.47 | $38.34 | 301100 |
| 2022-03-04 | -80.10 | $39.29 | 271440 |
| 2022-03-03 | -94.77 | $38.98 | 224710 |
| 2022-03-02 | -81.74 | $39.72 | 227213 |
| 2022-03-01 | -95.21 | $38.96 | 287500 |
| 2022-02-28 | -77.69 | $40.36 | 444824 |
| 2022-02-25 | -56.16 | $41.46 | 522249 |
| 2022-02-24 | -70.38 | $41.17 | 348280 |
| 2022-02-23 | -90.65 | $41.13 | 184900 |
| 2022-02-22 | -59.49 | $42.23 | 224700 |
| 2022-02-18 | -45.04 | $42.74 | 354249 |
| 2022-02-17 | -66.85 | $42.60 | 227600 |
| 2022-02-16 | -57.01 | $43.56 | 297200 |
| 2022-02-15 | -61.22 | $43.29 | 172500 |
| 2022-02-14 | -61.04 | $43.41 | 307631 |
| 2022-02-11 | -68.97 | $43.00 | 200400 |
| 2022-02-10 | -71.54 | $43.04 | 226508 |
| 2022-02-09 | -66.71 | $43.42 | 252730 |
| 2022-02-08 | -70.40 | $43.18 | 206724 |
| 2022-02-07 | -74.75 | $42.83 | 197230 |
| 2022-02-04 | -82.83 | $42.27 | 319900 |
| 2022-02-03 | -89.00 | $41.78 | 278500 |
| 2022-02-02 | -67.12 | $43.94 | 337448 |
| 2022-02-01 | -66.46 | $44.09 | 300500 |
| 2022-01-31 | -71.05 | $43.64 | 473220 |
| 2022-01-28 | -83.38 | $42.43 | 332116 |
| 2022-01-27 | -92.48 | $41.57 | 412037 |
| 2022-01-26 | -96.78 | $41.13 | 397434 |
| 2022-01-25 | -92.83 | $42.24 | 374100 |
| 2022-01-24 | -82.81 | $43.19 | 521700 |
| 2022-01-21 | -99.69 | $44.65 | 540018 |
| 2022-01-20 | -99.82 | $45.42 | 252733 |
| 2022-01-19 | -93.76 | $46.38 | 424600 |
| 2022-01-18 | -92.31 | $46.60 | 284000 |
| 2022-01-14 | -77.27 | $47.64 | 195300 |
| 2022-01-13 | -79.86 | $47.59 | 202500 |
| 2022-01-12 | -69.21 | $48.05 | 276448 |
| 2022-01-11 | -62.04 | $48.36 | 287800 |
| 2022-01-10 | -60.19 | $48.44 | 437200 |
| 2022-01-07 | -68.29 | $48.09 | 237816 |
| 2022-01-06 | -47.22 | $49.00 | 401000 |
| 2022-01-05 | -44.01 | $49.15 | 514140 |
| 2022-01-04 | -16.59 | $50.34 | 201800 |
| 2022-01-03 | -21.89 | $50.11 | 320937 |
| 2021-12-31 | -13.97 | $49.98 | 159304 |
| 2021-12-30 | -10.62 | $50.17 | 233700 |
| 2021-12-29 | -6.81 | $50.47 | 179731 |
| 2021-12-28 | -6.95 | $50.40 | 172315 |
| 2021-12-27 | -12.84 | $49.84 | 159700 |
| 2021-12-23 | -15.58 | $49.58 | 173441 |
| 2021-12-22 | -20.42 | $49.12 | 205500 |
| 2021-12-21 | -30.21 | $48.19 | 309400 |
| 2021-12-20 | -40.21 | $47.24 | 371819 |
| 2021-12-17 | -33.79 | $47.85 | 1.3M |
| 2021-12-16 | -36.21 | $47.62 | 265102 |
| 2021-12-15 | -27.37 | $48.46 | 394243 |
| 2021-12-14 | -34.63 | $47.77 | 476800 |
| 2021-12-13 | -24.63 | $48.72 | 266200 |
| 2021-12-10 | -19.79 | $49.18 | 348800 |
| 2021-12-09 | -8.74 | $50.23 | 542237 |
| 2021-12-08 | -4.21 | $50.66 | 535000 |
| 2021-12-07 | -8.23 | $50.04 | 595800 |
| 2021-12-06 | -4.62 | $48.99 | 942819 |
| 2021-12-03 | -11.40 | $47.00 | 1.1M |
| 2021-12-02 | -3.72 | $44.67 | 577901 |
| 2021-12-01 | -65.96 | $42.53 | 378900 |
| 2021-11-30 | -91.75 | $41.99 | 587200 |
| 2021-11-29 | -78.25 | $42.78 | 340408 |
| 2021-11-26 | -93.20 | $42.01 | 200316 |
| 2021-11-24 | -80.49 | $43.28 | 171500 |
| 2021-11-23 | -87.89 | $42.92 | 228602 |
| 2021-11-22 | -90.55 | $42.79 | 240527 |
| 2021-11-19 | -78.80 | $43.39 | 330900 |
| 2021-11-18 | -73.80 | $43.64 | 294925 |
| 2021-11-17 | -72.86 | $43.79 | 206200 |
| 2021-11-16 | -67.46 | $44.24 | 171237 |
| 2021-11-15 | -75.71 | $43.78 | 149429 |
| 2021-11-12 | -75.88 | $43.77 | 194500 |
| 2021-11-11 | -78.73 | $43.60 | 97528 |
| 2021-11-10 | -73.03 | $43.94 | 127000 |
| 2021-11-09 | -75.88 | $43.77 | 135400 |
| 2021-11-08 | -72.36 | $43.98 | 259316 |
| 2021-11-05 | -82.75 | $43.36 | 350400 |
| 2021-11-04 | -99.84 | $42.34 | 352424 |
| 2021-11-03 | -93.06 | $42.95 | 289400 |
| 2021-11-02 | -96.92 | $43.23 | 367000 |
| 2021-11-01 | -38.18 | $46.69 | 277000 |
| 2021-10-29 | -68.08 | $45.21 | 310000 |
| 2021-10-28 | -81.82 | $44.53 | 370103 |
| 2021-10-27 | -89.49 | $44.15 | 303800 |
| 2021-10-26 | -88.93 | $46.01 | 171000 |
| 2021-10-25 | -65.40 | $46.69 | 200130 |
| 2021-10-22 | -65.40 | $46.69 | 128500 |
| 2021-10-21 | -45.67 | $47.26 | 152300 |
| 2021-10-20 | -31.49 | $47.67 | 166323 |
| 2021-10-19 | -14.77 | $48.14 | 90100 |
| 2021-10-18 | -18.68 | $47.90 | 151945 |
| 2021-10-15 | -16.58 | $47.91 | 149901 |
| 2021-10-14 | -40.84 | $46.93 | 106836 |
| 2021-10-13 | -53.22 | $46.43 | 117943 |
| 2021-10-12 | -55.69 | $46.33 | 237100 |
| 2021-10-11 | -46.78 | $46.69 | 93637 |
| 2021-10-08 | -27.97 | $47.45 | 114300 |
| 2021-10-07 | -8.01 | $48.10 | 310300 |
| 2021-10-06 | -20.57 | $47.05 | 153400 |
| 2021-10-05 | -24.05 | $46.94 | 204449 |
| 2021-10-04 | -28.48 | $46.80 | 279200 |
| 2021-10-01 | -35.44 | $46.58 | 218900 |
| 2021-09-30 | -62.66 | $45.72 | 192900 |
| 2021-09-29 | -9.00 | $47.27 | 202800 |
| 2021-09-28 | -27.87 | $46.61 | 253300 |
| 2021-09-27 | -10.10 | $47.12 | 170000 |
| 2021-09-24 | -7.51 | $46.88 | 186600 |
| 2021-09-23 | -12.25 | $46.76 | 225014 |
| 2021-09-22 | -36.02 | $46.05 | 174637 |
| 2021-09-21 | -60.59 | $45.47 | 252105 |
| 2021-09-20 | -59.66 | $45.50 | 281501 |
| 2021-09-17 | -49.24 | $45.95 | 986700 |
| 2021-09-16 | -69.90 | $45.55 | 242443 |
| 2021-09-15 | -61.22 | $45.72 | 244600 |
| 2021-09-14 | -61.22 | $45.72 | 252748 |
| 2021-09-13 | -55.10 | $45.84 | 205200 |
| 2021-09-10 | -73.98 | $45.47 | 260000 |
| 2021-09-09 | -62.76 | $45.69 | 181943 |
| 2021-09-08 | -43.37 | $46.07 | 147836 |
| 2021-09-07 | -53.57 | $45.87 | 329424 |
| 2021-09-03 | -31.63 | $46.30 | 216100 |
| 2021-09-02 | -34.69 | $46.24 | 169707 |
| 2021-09-01 | -16.33 | $46.60 | 213200 |
| 2021-08-31 | -24.81 | $46.25 | 198000 |
| 2021-08-30 | -16.38 | $46.07 | 212900 |
| 2021-08-27 | -10.40 | $46.38 | 319000 |
| 2021-08-26 | -17.73 | $46.00 | 181245 |
| 2021-08-25 | -13.10 | $46.24 | 146239 |
| 2021-08-24 | -12.52 | $46.27 | 174209 |
| 2021-08-23 | -4.43 | $46.69 | 188200 |
| 2021-08-20 | -8.85 | $46.26 | 223440 |
| 2021-08-19 | -15.29 | $45.94 | 276800 |
| 2021-08-18 | -17.10 | $45.85 | 296200 |
| 2021-08-17 | -8.02 | $46.30 | 237900 |
| 2021-08-16 | -5.41 | $46.43 | 128438 |
| 2021-08-13 | -0.75 | $46.66 | 188037 |
| 2021-08-12 | -4.15 | $46.48 | 154100 |
| 2021-08-11 | -6.42 | $46.36 | 189100 |
| 2021-08-10 | -7.29 | $45.98 | 389249 |
| 2021-08-09 | -6.88 | $46.00 | 171624 |
| 2021-08-06 | -8.30 | $45.93 | 339100 |
| 2021-08-05 | -15.59 | $45.57 | 272916 |
| 2021-08-04 | -26.72 | $45.02 | 424624 |
| 2021-08-03 | -63.99 | $42.52 | 719529 |
| 2021-08-02 | -46.96 | $43.06 | 422200 |
| 2021-07-30 | -32.55 | $43.70 | 287100 |
| 2021-07-29 | -45.16 | $43.27 | 220844 |
| 2021-07-28 | -51.03 | $43.07 | 115000 |
| 2021-07-27 | -51.61 | $43.05 | 145711 |
| 2021-07-26 | -50.44 | $43.09 | 150025 |
| 2021-07-23 | -41.06 | $43.41 | 153940 |
| 2021-07-22 | -52.79 | $43.01 | 363149 |
| 2021-07-21 | -81.23 | $42.04 | 256300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.10
2026-07-17
Close Price
$30.27
Vol: 345946Average Directional Index - Detailed Analysis
Minimum
7.55
Average
20.58
Maximum
54.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.10 | $30.27 | 345946 |
| 2026-07-16 | 20.67 | $30.79 | 376200 |
| 2026-07-15 | 20.12 | $30.19 | 500000 |
| 2026-07-14 | 19.81 | $29.07 | 339000 |
| 2026-07-13 | 19.75 | $29.61 | 485206 |
| 2026-07-10 | 19.43 | $29.25 | 294500 |
| 2026-07-09 | 19.34 | $28.87 | 610100 |
| 2026-07-08 | 19.42 | $27.89 | 430236 |
| 2026-07-07 | 19.67 | $28.60 | 481135 |
| 2026-07-06 | 19.52 | $28.80 | 464900 |
| 2026-07-02 | 19.36 | $29.63 | 425800 |
| 2026-07-01 | 18.92 | $29.05 | 434700 |
| 2026-06-30 | 18.58 | $27.78 | 501223 |
| 2026-06-29 | 18.73 | $27.59 | 783800 |
| 2026-06-26 | 18.89 | $27.37 | 1.4M |
| 2026-06-25 | 19.31 | $26.28 | 338800 |
| 2026-06-24 | 19.94 | $26.45 | 481440 |
| 2026-06-23 | 20.80 | $25.49 | 378624 |
| 2026-06-22 | 21.68 | $25.20 | 577379 |
| 2026-06-18 | 22.68 | $25.72 | 1.6M |
| 2026-06-17 | 23.79 | $26.81 | 1.1M |
| 2026-06-16 | 24.61 | $27.22 | 840337 |
| 2026-06-15 | 25.21 | $27.35 | 1.0M |
| 2026-06-12 | 25.84 | $26.28 | 925319 |
| 2026-06-11 | 27.15 | $25.40 | 951605 |
| 2026-06-10 | 28.05 | $23.94 | 765234 |
| 2026-06-09 | 28.09 | $23.28 | 661000 |
| 2026-06-08 | 27.72 | $22.60 | 725791 |
| 2026-06-05 | 27.21 | $22.34 | 505105 |
| 2026-06-04 | 26.56 | $22.74 | 1.2M |
| 2026-06-03 | 26.15 | $22.57 | 839810 |
| 2026-06-02 | 25.72 | $24.38 | 612500 |
| 2026-06-01 | 25.90 | $25.11 | 655353 |
| 2026-05-29 | 26.18 | $24.47 | 538100 |
| 2026-05-28 | 25.95 | $24.38 | 646700 |
| 2026-05-27 | 25.56 | $23.88 | 952506 |
| 2026-05-26 | 25.07 | $23.89 | 756300 |
| 2026-05-22 | 24.56 | $24.76 | 489200 |
| 2026-05-21 | 24.32 | $24.65 | 469200 |
| 2026-05-20 | 23.81 | $24.61 | 467325 |
| 2026-05-19 | 23.17 | $24.30 | 588200 |
| 2026-05-18 | 22.63 | $24.27 | 741714 |
| 2026-05-15 | 21.72 | $23.63 | 512526 |
| 2026-05-14 | 20.52 | $23.39 | 624324 |
| 2026-05-13 | 19.29 | $23.55 | 786800 |
| 2026-05-12 | 18.00 | $23.97 | 858100 |
| 2026-05-11 | 16.90 | $23.02 | 710600 |
| 2026-05-08 | 15.15 | $24.01 | 2.1M |
| 2026-05-07 | 13.32 | $23.36 | 2.2M |
| 2026-05-06 | 11.60 | $28.16 | 321873 |
| 2026-05-05 | 11.66 | $28.38 | 333428 |
| 2026-05-04 | 11.73 | $29.43 | 375100 |
| 2026-05-01 | 12.15 | $29.20 | 215100 |
| 2026-04-30 | 12.42 | $29.53 | 329422 |
| 2026-04-29 | 12.82 | $29.77 | 274000 |
| 2026-04-28 | 12.81 | $30.01 | 201900 |
| 2026-04-27 | 12.68 | $29.94 | 264600 |
| 2026-04-24 | 12.67 | $29.51 | 189300 |
| 2026-04-23 | 13.03 | $29.38 | 241639 |
| 2026-04-22 | 13.25 | $30.45 | 221735 |
| 2026-04-21 | 12.65 | $30.70 | 272210 |
| 2026-04-20 | 11.72 | $30.98 | 218521 |
| 2026-04-17 | 10.92 | $30.68 | 346500 |
| 2026-04-16 | 10.12 | $30.42 | 249400 |
| 2026-04-15 | 9.48 | $30.27 | 397527 |
| 2026-04-14 | 8.99 | $29.22 | 257506 |
| 2026-04-13 | 8.95 | $28.97 | 311919 |
| 2026-04-10 | 9.20 | $27.87 | 228439 |
| 2026-04-09 | 9.49 | $28.46 | 274100 |
| 2026-04-08 | 9.80 | $28.48 | 488600 |
| 2026-04-07 | 10.06 | $27.92 | 277700 |
| 2026-04-06 | 10.42 | $28.14 | 317900 |
| 2026-04-02 | 10.80 | $28.07 | 270800 |
| 2026-04-01 | 11.18 | $27.81 | 253403 |
| 2026-03-31 | 11.44 | $28.22 | 605203 |
| 2026-03-30 | 11.72 | $27.92 | 375244 |
| 2026-03-27 | 12.02 | $27.28 | 397407 |
| 2026-03-26 | 12.18 | $28.30 | 262800 |
| 2026-03-25 | 12.66 | $27.88 | 324944 |
| 2026-03-24 | 13.14 | $28.22 | 292400 |
| 2026-03-23 | 13.56 | $28.89 | 644300 |
| 2026-03-20 | 14.00 | $27.86 | 1.0M |
| 2026-03-19 | 14.55 | $28.31 | 296000 |
| 2026-03-18 | 15.19 | $28.66 | 461901 |
| 2026-03-17 | 15.67 | $29.64 | 425003 |
| 2026-03-16 | 15.87 | $29.48 | 633800 |
| 2026-03-13 | 16.26 | $29.34 | 644500 |
| 2026-03-12 | 16.20 | $29.03 | 762828 |
| 2026-03-11 | 16.29 | $28.55 | 468307 |
| 2026-03-10 | 16.74 | $27.85 | 330448 |
| 2026-03-09 | 17.37 | $28.38 | 423603 |
| 2026-03-06 | 18.02 | $28.54 | 472228 |
| 2026-03-05 | 18.56 | $28.70 | 837438 |
| 2026-03-04 | 18.96 | $29.36 | 604824 |
| 2026-03-03 | 18.94 | $28.83 | 500237 |
| 2026-03-02 | 19.20 | $28.35 | 711500 |
| 2026-02-27 | 19.76 | $28.31 | 1.1M |
| 2026-02-26 | 20.34 | $25.77 | 840738 |
| 2026-02-25 | 19.97 | $25.30 | 984100 |
| 2026-02-24 | 19.21 | $25.19 | 521800 |
| 2026-02-23 | 18.46 | $25.78 | 560900 |
| 2026-02-20 | 17.94 | $27.54 | 552019 |
| 2026-02-19 | 17.94 | $27.10 | 299843 |
| 2026-02-18 | 17.37 | $26.96 | 233824 |
| 2026-02-17 | 16.78 | $26.50 | 381000 |
| 2026-02-13 | 15.91 | $26.36 | 525727 |
| 2026-02-12 | 14.86 | $26.26 | 541700 |
| 2026-02-11 | 13.65 | $26.24 | 467100 |
| 2026-02-10 | 12.45 | $26.86 | 287000 |
| 2026-02-09 | 11.50 | $26.95 | 647318 |
| 2026-02-06 | 10.36 | $27.02 | 610300 |
| 2026-02-05 | 9.52 | $27.37 | 547758 |
| 2026-02-04 | 8.82 | $28.15 | 769641 |
| 2026-02-03 | 8.36 | $28.49 | 417400 |
| 2026-02-02 | 8.08 | $30.21 | 608106 |
| 2026-01-30 | 7.82 | $30.01 | 1.0M |
| 2026-01-29 | 7.88 | $29.25 | 365900 |
| 2026-01-28 | 7.81 | $28.73 | 290818 |
| 2026-01-27 | 7.63 | $29.16 | 275900 |
| 2026-01-26 | 7.55 | $29.56 | 255600 |
| 2026-01-23 | 7.89 | $29.79 | 194800 |
| 2026-01-22 | 8.19 | $30.12 | 390520 |
| 2026-01-21 | 8.40 | $29.42 | 525100 |
| 2026-01-20 | 8.75 | $29.05 | 447340 |
| 2026-01-16 | 8.80 | $29.58 | 393516 |
| 2026-01-15 | 9.02 | $30.12 | 438841 |
| 2026-01-14 | 9.23 | $29.86 | 266208 |
| 2026-01-13 | 9.68 | $29.42 | 242000 |
| 2026-01-12 | 10.08 | $30.38 | 282300 |
| 2026-01-09 | 10.30 | $30.17 | 237400 |
| 2026-01-08 | 10.22 | $30.29 | 285648 |
| 2026-01-07 | 10.22 | $29.53 | 219400 |
| 2026-01-06 | 10.72 | $29.85 | 315428 |
| 2026-01-05 | 11.19 | $29.71 | 780832 |
| 2026-01-02 | 11.69 | $28.68 | 360900 |
| 2025-12-31 | 11.56 | $29.09 | 255403 |
| 2025-12-30 | 11.79 | $29.11 | 248800 |
| 2025-12-29 | 12.20 | $29.49 | 316037 |
| 2025-12-26 | 12.82 | $29.56 | 302200 |
| 2025-12-24 | 13.36 | $29.37 | 120900 |
| 2025-12-23 | 13.96 | $29.37 | 247100 |
| 2025-12-22 | 14.59 | $29.37 | 404513 |
| 2025-12-19 | 15.23 | $29.04 | 1.1M |
| 2025-12-18 | 15.56 | $29.19 | 429300 |
| 2025-12-17 | 16.13 | $29.44 | 389270 |
| 2025-12-16 | 16.82 | $29.24 | 425300 |
| 2025-12-15 | 17.51 | $29.85 | 425300 |
| 2025-12-12 | 18.41 | $29.73 | 418900 |
| 2025-12-11 | 19.35 | $29.76 | 518434 |
| 2025-12-10 | 20.22 | $28.67 | 868200 |
| 2025-12-09 | 20.47 | $28.12 | 408802 |
| 2025-12-08 | 20.75 | $29.14 | 633400 |
| 2025-12-05 | 21.72 | $29.59 | 877008 |
| 2025-12-04 | 22.69 | $30.55 | 579429 |
| 2025-12-03 | 23.45 | $30.05 | 567800 |
| 2025-12-02 | 24.69 | $29.28 | 533400 |
| 2025-12-01 | 25.58 | $28.79 | 377100 |
| 2025-11-28 | 26.11 | $28.90 | 241200 |
| 2025-11-26 | 26.79 | $29.18 | 1.3M |
| 2025-11-25 | 27.67 | $29.80 | 610700 |
| 2025-11-24 | 28.59 | $28.95 | 663900 |
| 2025-11-21 | 29.02 | $29.25 | 780200 |
| 2025-11-20 | 29.68 | $28.95 | 505100 |
| 2025-11-19 | 30.33 | $28.86 | 558918 |
| 2025-11-18 | 30.68 | $28.58 | 528946 |
| 2025-11-17 | 30.63 | $28.31 | 505100 |
| 2025-11-14 | 30.58 | $29.05 | 501400 |
| 2025-11-13 | 30.91 | $29.43 | 571500 |
| 2025-11-12 | 31.35 | $29.18 | 632606 |
| 2025-11-11 | 31.73 | $28.66 | 609300 |
| 2025-11-10 | 31.59 | $27.04 | 549800 |
| 2025-11-07 | 30.22 | $27.30 | 914745 |
| 2025-11-06 | 28.80 | $28.09 | 678904 |
| 2025-11-05 | 27.75 | $28.53 | 448100 |
| 2025-11-04 | 26.64 | $28.09 | 416308 |
| 2025-11-03 | 25.52 | $28.33 | 535700 |
| 2025-10-31 | 24.34 | $28.47 | 795625 |
| 2025-10-30 | 23.10 | $28.23 | 590500 |
| 2025-10-29 | 21.89 | $29.33 | 535726 |
| 2025-10-28 | 21.02 | $30.57 | 268526 |
| 2025-10-27 | 20.73 | $30.56 | 280728 |
| 2025-10-24 | 20.54 | $31.03 | 248017 |
| 2025-10-23 | 20.64 | $31.05 | 441943 |
| 2025-10-22 | 20.45 | $30.86 | 318926 |
| 2025-10-21 | 19.92 | $30.54 | 279800 |
| 2025-10-20 | 19.54 | $30.65 | 409579 |
| 2025-10-17 | 18.85 | $29.87 | 333513 |
| 2025-10-16 | 17.35 | $29.61 | 284000 |
| 2025-10-15 | 15.83 | $30.53 | 444193 |
| 2025-10-14 | 14.67 | $31.09 | 704918 |
| 2025-10-13 | 13.44 | $30.36 | 287034 |
| 2025-10-10 | 12.34 | $30.89 | 520131 |
| 2025-10-09 | 11.41 | $31.84 | 454500 |
| 2025-10-08 | 11.16 | $32.25 | 319600 |
| 2025-10-07 | 11.04 | $32.09 | 434032 |
| 2025-10-06 | 10.86 | $32.14 | 426200 |
| 2025-10-03 | 10.66 | $32.56 | 394809 |
| 2025-10-02 | 10.91 | $32.96 | 351701 |
| 2025-10-01 | 11.36 | $33.62 | 261400 |
| 2025-09-30 | 11.47 | $33.78 | 274647 |
| 2025-09-29 | 11.37 | $34.43 | 276700 |
| 2025-09-26 | 11.51 | $34.11 | 193016 |
| 2025-09-25 | 11.97 | $33.77 | 254100 |
| 2025-09-24 | 12.55 | $33.84 | 450800 |
| 2025-09-23 | 13.16 | $33.51 | 281900 |
| 2025-09-22 | 13.83 | $33.85 | 250926 |
| 2025-09-19 | 14.25 | $33.67 | 910800 |
| 2025-09-18 | 14.73 | $33.83 | 254500 |
| 2025-09-17 | 15.31 | $33.73 | 277300 |
| 2025-09-16 | 15.92 | $33.46 | 282621 |
| 2025-09-15 | 15.67 | $33.11 | 255614 |
| 2025-09-12 | 15.40 | $33.44 | 248600 |
| 2025-09-11 | 15.38 | $34.21 | 292400 |
| 2025-09-10 | 15.38 | $33.48 | 358700 |
| 2025-09-09 | 15.30 | $34.13 | 277921 |
| 2025-09-08 | 15.74 | $34.34 | 346297 |
| 2025-09-05 | 16.19 | $34.47 | 263600 |
| 2025-09-04 | 16.78 | $34.60 | 366416 |
| 2025-09-03 | 17.08 | $34.35 | 384229 |
| 2025-09-02 | 17.39 | $34.88 | 251342 |
| 2025-08-29 | 18.17 | $35.68 | 452700 |
| 2025-08-28 | 18.77 | $36.13 | 185200 |
| 2025-08-27 | 18.90 | $36.45 | 255800 |
| 2025-08-26 | 19.08 | $36.17 | 183400 |
| 2025-08-25 | 19.25 | $36.29 | 273625 |
| 2025-08-22 | 19.43 | $36.75 | 428200 |
| 2025-08-21 | 19.60 | $35.80 | 160500 |
| 2025-08-20 | 20.17 | $36.16 | 251000 |
| 2025-08-19 | 20.53 | $37.10 | 315139 |
| 2025-08-18 | 20.21 | $37.03 | 288700 |
| 2025-08-15 | 19.98 | $36.75 | 414300 |
| 2025-08-14 | 19.74 | $37.00 | 298200 |
| 2025-08-13 | 19.15 | $37.66 | 255900 |
| 2025-08-12 | 18.53 | $36.48 | 265500 |
| 2025-08-11 | 18.41 | $35.56 | 347248 |
| 2025-08-08 | 18.46 | $35.70 | 232700 |
| 2025-08-07 | 18.76 | $35.49 | 285126 |
| 2025-08-06 | 19.23 | $35.05 | 271322 |
| 2025-08-05 | 19.98 | $34.59 | 361827 |
| 2025-08-04 | 20.98 | $34.84 | 283302 |
| 2025-08-01 | 21.80 | $34.75 | 526000 |
| 2025-07-31 | 22.54 | $36.15 | 1.2M |
| 2025-07-30 | 23.26 | $32.77 | 408700 |
| 2025-07-29 | 22.44 | $33.44 | 414716 |
| 2025-07-28 | 21.77 | $33.13 | 335500 |
| 2025-07-25 | 21.08 | $33.33 | 223600 |
| 2025-07-24 | 20.34 | $33.11 | 213300 |
| 2025-07-23 | 19.71 | $33.55 | 250700 |
| 2025-07-22 | 19.16 | $33.62 | 352412 |
| 2025-07-21 | 18.65 | $33.43 | 272000 |
| 2025-07-18 | 18.12 | $33.28 | 460100 |
| 2025-07-17 | 17.49 | $33.71 | 580100 |
| 2025-07-16 | 16.92 | $33.65 | 352400 |
| 2025-07-15 | 16.09 | $33.13 | 414712 |
| 2025-07-14 | 15.34 | $34.13 | 338300 |
| 2025-07-11 | 14.89 | $33.85 | 360230 |
| 2025-07-10 | 14.42 | $35.22 | 294200 |
| 2025-07-09 | 14.90 | $36.15 | 233200 |
| 2025-07-08 | 15.42 | $36.66 | 379026 |
| 2025-07-07 | 15.47 | $37.05 | 281419 |
| 2025-07-03 | 15.12 | $37.51 | 195507 |
| 2025-07-02 | 14.84 | $37.30 | 486120 |
| 2025-07-01 | 14.63 | $36.85 | 388500 |
| 2025-06-30 | 14.70 | $36.05 | 254518 |
| 2025-06-27 | 15.34 | $35.90 | 412233 |
| 2025-06-26 | 16.02 | $36.17 | 171344 |
| 2025-06-25 | 16.65 | $36.30 | 233728 |
| 2025-06-24 | 17.09 | $36.63 | 288615 |
| 2025-06-23 | 17.52 | $36.11 | 253440 |
| 2025-06-20 | 18.44 | $35.68 | 670802 |
| 2025-06-18 | 19.40 | $35.98 | 381000 |
| 2025-06-17 | 20.10 | $36.22 | 331215 |
| 2025-06-16 | 20.94 | $36.28 | 264742 |
| 2025-06-13 | 21.85 | $35.89 | 209200 |
| 2025-06-12 | 22.80 | $37.15 | 200300 |
| 2025-06-11 | 22.85 | $37.64 | 244400 |
| 2025-06-10 | 22.42 | $37.53 | 235000 |
| 2025-06-09 | 22.19 | $37.02 | 251235 |
| 2025-06-06 | 22.12 | $36.83 | 244600 |
| 2025-06-05 | 22.27 | $36.32 | 280233 |
| 2025-06-04 | 22.64 | $36.05 | 250400 |
| 2025-06-03 | 23.07 | $36.41 | 173700 |
| 2025-06-02 | 23.52 | $35.96 | 223741 |
| 2025-05-30 | 24.15 | $36.23 | 326001 |
| 2025-05-29 | 24.68 | $36.37 | 171600 |
| 2025-05-28 | 25.03 | $36.33 | 208600 |
| 2025-05-27 | 25.27 | $36.86 | 228600 |
| 2025-05-23 | 25.38 | $36.34 | 300330 |
| 2025-05-22 | 25.51 | $37.07 | 231600 |
| 2025-05-21 | 25.14 | $37.76 | 403440 |
| 2025-05-20 | 24.25 | $38.37 | 362503 |
| 2025-05-19 | 23.02 | $38.21 | 262847 |
| 2025-05-16 | 21.76 | $37.76 | 425400 |
| 2025-05-15 | 20.57 | $37.27 | 395430 |
| 2025-05-14 | 19.45 | $36.66 | 566200 |
| 2025-05-13 | 18.41 | $36.51 | 274200 |
| 2025-05-12 | 17.38 | $36.57 | 490300 |
| 2025-05-09 | 16.30 | $35.73 | 523400 |
| 2025-05-08 | 15.46 | $35.49 | 507200 |
| 2025-05-07 | 14.57 | $34.61 | 237501 |
| 2025-05-06 | 15.10 | $34.49 | 246300 |
| 2025-05-05 | 15.73 | $34.48 | 242100 |
| 2025-05-02 | 16.19 | $34.60 | 194014 |
| 2025-05-01 | 16.81 | $34.00 | 268615 |
| 2025-04-30 | 17.57 | $33.94 | 300200 |
| 2025-04-29 | 18.36 | $34.14 | 293000 |
| 2025-04-28 | 19.20 | $33.32 | 277813 |
| 2025-04-25 | 19.58 | $33.02 | 168400 |
| 2025-04-24 | 19.87 | $33.23 | 240200 |
| 2025-04-23 | 20.16 | $32.88 | 312900 |
| 2025-04-22 | 20.49 | $32.84 | 302215 |
| 2025-04-21 | 20.10 | $32.03 | 433200 |
| 2025-04-17 | 19.47 | $32.83 | 309100 |
| 2025-04-16 | 19.01 | $33.07 | 206129 |
| 2025-04-15 | 18.76 | $33.64 | 180000 |
| 2025-04-14 | 18.74 | $33.51 | 254511 |
| 2025-04-11 | 18.66 | $33.26 | 184900 |
| 2025-04-10 | 18.33 | $33.15 | 307754 |
| 2025-04-09 | 18.05 | $34.62 | 373516 |
| 2025-04-08 | 17.74 | $31.89 | 298500 |
| 2025-04-07 | 16.64 | $32.80 | 363700 |
| 2025-04-04 | 15.65 | $33.88 | 421802 |
| 2025-04-03 | 15.06 | $35.32 | 293900 |
| 2025-04-02 | 15.33 | $37.40 | 226200 |
| 2025-04-01 | 15.75 | $37.02 | 241346 |
| 2025-03-31 | 16.45 | $36.77 | 386200 |
| 2025-03-28 | 17.31 | $36.65 | 169700 |
| 2025-03-27 | 18.13 | $37.35 | 191600 |
| 2025-03-26 | 18.40 | $37.50 | 159144 |
| 2025-03-25 | 18.64 | $37.35 | 192800 |
| 2025-03-24 | 18.78 | $37.52 | 270541 |
| 2025-03-21 | 18.96 | $37.24 | 1.1M |
| 2025-03-20 | 19.28 | $37.13 | 211900 |
| 2025-03-19 | 19.31 | $37.31 | 253400 |
| 2025-03-18 | 19.34 | $36.88 | 295721 |
| 2025-03-17 | 19.50 | $36.90 | 225433 |
| 2025-03-14 | 19.36 | $36.33 | 203900 |
| 2025-03-13 | 19.56 | $35.59 | 220735 |
| 2025-03-12 | 19.98 | $35.57 | 258400 |
| 2025-03-11 | 20.39 | $36.02 | 233200 |
| 2025-03-10 | 20.52 | $36.90 | 330500 |
| 2025-03-07 | 20.24 | $37.25 | 368400 |
| 2025-03-06 | 19.80 | $37.45 | 366600 |
| 2025-03-05 | 18.87 | $37.86 | 275900 |
| 2025-03-04 | 17.89 | $37.22 | 512900 |
| 2025-03-03 | 16.86 | $37.92 | 381800 |
| 2025-02-28 | 15.42 | $37.34 | 492300 |
| 2025-02-27 | 14.05 | $37.55 | 1.4M |
| 2025-02-26 | 12.62 | $32.34 | 396100 |
| 2025-02-25 | 12.75 | $32.66 | 322926 |
| 2025-02-24 | 13.40 | $33.00 | 469510 |
| 2025-02-21 | 13.81 | $33.19 | 600203 |
| 2025-02-20 | 14.23 | $33.39 | 465100 |
| 2025-02-19 | 14.39 | $33.99 | 561113 |
| 2025-02-18 | 14.01 | $34.45 | 264400 |
| 2025-02-14 | 13.60 | $33.91 | 326600 |
| 2025-02-13 | 13.60 | $33.70 | 215000 |
| 2025-02-12 | 13.84 | $33.02 | 256000 |
| 2025-02-11 | 14.55 | $33.23 | 241700 |
| 2025-02-10 | 15.30 | $33.39 | 259612 |
| 2025-02-07 | 16.09 | $32.92 | 222232 |
| 2025-02-06 | 16.38 | $32.70 | 245633 |
| 2025-02-05 | 16.68 | $32.78 | 154600 |
| 2025-02-04 | 17.17 | $32.73 | 231200 |
| 2025-02-03 | 17.24 | $32.20 | 180200 |
| 2025-01-31 | 17.07 | $32.47 | 312900 |
| 2025-01-30 | 17.05 | $32.44 | 206312 |
| 2025-01-29 | 17.14 | $32.18 | 220600 |
| 2025-01-28 | 17.06 | $32.51 | 194124 |
| 2025-01-27 | 17.30 | $32.82 | 235100 |
| 2025-01-24 | 17.59 | $32.39 | 186200 |
| 2025-01-23 | 17.31 | $32.29 | 288200 |
| 2025-01-22 | 16.83 | $32.22 | 274025 |
| 2025-01-21 | 16.40 | $32.50 | 285749 |
| 2025-01-17 | 16.02 | $32.61 | 263810 |
| 2025-01-16 | 15.72 | $32.76 | 264928 |
| 2025-01-15 | 15.54 | $32.82 | 198100 |
| 2025-01-14 | 15.37 | $32.47 | 300188 |
| 2025-01-13 | 14.58 | $32.10 | 335708 |
| 2025-01-10 | 13.37 | $31.79 | 386408 |
| 2025-01-08 | 12.21 | $33.61 | 250900 |
| 2025-01-07 | 11.89 | $34.06 | 462400 |
| 2025-01-06 | 11.90 | $34.10 | 316900 |
| 2025-01-03 | 12.10 | $34.62 | 186000 |
| 2025-01-02 | 12.46 | $34.49 | 213032 |
| 2024-12-31 | 12.84 | $34.53 | 180140 |
| 2024-12-30 | 13.27 | $34.32 | 213100 |
| 2024-12-27 | 13.60 | $34.76 | 302920 |
| 2024-12-26 | 14.28 | $35.05 | 215448 |
| 2024-12-24 | 15.01 | $34.51 | 156146 |
| 2024-12-23 | 15.44 | $33.58 | 253049 |
| 2024-12-20 | 14.87 | $33.61 | 1.4M |
| 2024-12-19 | 14.34 | $33.60 | 325700 |
| 2024-12-18 | 13.95 | $33.67 | 381714 |
| 2024-12-17 | 13.58 | $34.85 | 245600 |
| 2024-12-16 | 14.09 | $35.20 | 305700 |
| 2024-12-13 | 14.62 | $35.14 | 159000 |
| 2024-12-12 | 15.37 | $35.44 | 235143 |
| 2024-12-11 | 15.99 | $35.96 | 182206 |
| 2024-12-10 | 16.27 | $35.67 | 246626 |
| 2024-12-09 | 16.81 | $35.66 | 289900 |
| 2024-12-06 | 17.04 | $35.43 | 217637 |
| 2024-12-05 | 17.47 | $35.08 | 174200 |
| 2024-12-04 | 17.95 | $35.75 | 177130 |
| 2024-12-03 | 18.03 | $35.48 | 249526 |
| 2024-12-02 | 18.06 | $35.98 | 341900 |
| 2024-11-29 | 18.05 | $36.00 | 143300 |
| 2024-11-27 | 17.86 | $35.85 | 248600 |
| 2024-11-26 | 17.65 | $35.73 | 245643 |
| 2024-11-25 | 17.42 | $36.80 | 519000 |
| 2024-11-22 | 16.48 | $36.31 | 266308 |
| 2024-11-21 | 15.66 | $36.06 | 279121 |
| 2024-11-20 | 14.98 | $34.84 | 312124 |
| 2024-11-19 | 14.74 | $35.66 | 518800 |
| 2024-11-18 | 14.49 | $34.88 | 405767 |
| 2024-11-15 | 14.82 | $34.64 | 301113 |
| 2024-11-14 | 15.12 | $34.45 | 248543 |
| 2024-11-13 | 15.43 | $35.07 | 364430 |
| 2024-11-12 | 15.10 | $35.76 | 321500 |
| 2024-11-11 | 14.25 | $35.87 | 285700 |
| 2024-11-08 | 13.39 | $35.33 | 375500 |
| 2024-11-07 | 12.80 | $35.20 | 468048 |
| 2024-11-06 | 12.18 | $34.16 | 673328 |
| 2024-11-05 | 12.35 | $32.42 | 306000 |
| 2024-11-04 | 12.05 | $33.02 | 324300 |
| 2024-11-01 | 12.00 | $32.68 | 339300 |
| 2024-10-31 | 11.93 | $32.76 | 534900 |
| 2024-10-30 | 11.64 | $32.24 | 407013 |
| 2024-10-29 | 11.18 | $32.22 | 416640 |
| 2024-10-28 | 10.82 | $32.82 | 251300 |
| 2024-10-25 | 10.80 | $32.66 | 255000 |
| 2024-10-24 | 10.36 | $32.40 | 287100 |
| 2024-10-23 | 9.78 | $32.78 | 198449 |
| 2024-10-22 | 9.42 | $32.64 | 384900 |
| 2024-10-21 | 9.18 | $33.02 | 639913 |
| 2024-10-18 | 9.14 | $33.28 | 252100 |
| 2024-10-17 | 9.29 | $33.45 | 283400 |
| 2024-10-16 | 9.70 | $33.47 | 253814 |
| 2024-10-15 | 10.17 | $33.36 | 349700 |
| 2024-10-14 | 10.67 | $33.34 | 294033 |
| 2024-10-11 | 10.64 | $33.16 | 330300 |
| 2024-10-10 | 10.58 | $32.96 | 332305 |
| 2024-10-09 | 10.31 | $33.05 | 445415 |
| 2024-10-08 | 10.35 | $33.37 | 437700 |
| 2024-10-07 | 10.51 | $33.55 | 371400 |
| 2024-10-04 | 10.75 | $34.22 | 413900 |
| 2024-10-03 | 11.32 | $33.57 | 466532 |
| 2024-10-02 | 11.37 | $33.82 | 292204 |
| 2024-10-01 | 11.56 | $33.79 | 323015 |
| 2024-09-30 | 11.72 | $33.89 | 502231 |
| 2024-09-27 | 12.13 | $33.90 | 313000 |
| 2024-09-26 | 12.31 | $33.21 | 305600 |
| 2024-09-25 | 12.10 | $32.71 | 401828 |
| 2024-09-24 | 11.88 | $33.68 | 381440 |
| 2024-09-23 | 12.30 | $33.56 | 374600 |
| 2024-09-20 | 12.75 | $33.02 | 1.5M |
| 2024-09-19 | 13.22 | $33.92 | 402738 |
| 2024-09-18 | 13.48 | $33.98 | 284600 |
| 2024-09-17 | 13.87 | $33.78 | 308000 |
| 2024-09-16 | 14.41 | $33.91 | 366027 |
| 2024-09-13 | 15.11 | $33.38 | 275800 |
| 2024-09-12 | 15.65 | $33.14 | 559813 |
| 2024-09-11 | 15.97 | $32.83 | 554400 |
| 2024-09-10 | 16.07 | $32.94 | 493900 |
| 2024-09-09 | 16.17 | $32.16 | 468214 |
| 2024-09-06 | 15.58 | $31.65 | 547706 |
| 2024-09-05 | 15.24 | $31.95 | 588812 |
| 2024-09-04 | 14.88 | $33.73 | 246200 |
| 2024-09-03 | 15.50 | $33.62 | 309400 |
| 2024-08-30 | 15.98 | $34.25 | 405927 |
| 2024-08-29 | 16.27 | $34.15 | 299600 |
| 2024-08-28 | 16.62 | $33.41 | 382500 |
| 2024-08-27 | 17.47 | $33.51 | 144200 |
| 2024-08-26 | 18.31 | $33.58 | 275833 |
| 2024-08-23 | 19.22 | $33.37 | 279090 |
| 2024-08-22 | 19.87 | $32.74 | 217200 |
| 2024-08-21 | 20.04 | $32.73 | 200701 |
| 2024-08-20 | 20.22 | $32.74 | 196900 |
| 2024-08-19 | 20.43 | $33.34 | 195700 |
| 2024-08-16 | 20.93 | $33.14 | 234608 |
| 2024-08-15 | 21.46 | $33.23 | 344400 |
| 2024-08-14 | 22.01 | $32.44 | 236300 |
| 2024-08-13 | 22.27 | $32.95 | 290500 |
| 2024-08-12 | 22.54 | $32.36 | 262200 |
| 2024-08-09 | 22.69 | $32.82 | 289528 |
| 2024-08-08 | 23.05 | $32.86 | 302641 |
| 2024-08-07 | 23.38 | $32.22 | 490800 |
| 2024-08-06 | 23.64 | $32.28 | 783400 |
| 2024-08-05 | 23.97 | $33.20 | 469300 |
| 2024-08-02 | 24.52 | $34.53 | 525901 |
| 2024-08-01 | 25.46 | $35.08 | 831433 |
| 2024-07-31 | 26.40 | $34.47 | 466736 |
| 2024-07-30 | 27.13 | $34.40 | 607408 |
| 2024-07-29 | 28.07 | $34.34 | 598000 |
| 2024-07-26 | 28.91 | $34.91 | 317736 |
| 2024-07-25 | 29.77 | $34.09 | 415409 |
| 2024-07-24 | 30.52 | $34.11 | 315500 |
| 2024-07-23 | 31.32 | $34.80 | 481700 |
| 2024-07-22 | 32.57 | $34.90 | 515900 |
| 2024-07-19 | 33.85 | $34.57 | 499600 |
| 2024-07-18 | 34.97 | $34.36 | 617100 |
| 2024-07-17 | 36.26 | $34.73 | 615123 |
| 2024-07-16 | 37.61 | $34.21 | 426141 |
| 2024-07-15 | 38.57 | $33.03 | 511900 |
| 2024-07-12 | 39.35 | $32.79 | 443447 |
| 2024-07-11 | 39.36 | $32.28 | 668033 |
| 2024-07-10 | 38.99 | $31.20 | 1.2M |
| 2024-07-09 | 37.54 | $29.61 | 2.7M |
| 2024-07-08 | 36.02 | $32.72 | 379630 |
| 2024-07-05 | 35.70 | $32.87 | 487531 |
| 2024-07-03 | 35.37 | $32.75 | 319300 |
| 2024-07-02 | 34.95 | $33.06 | 386400 |
| 2024-07-01 | 34.58 | $32.89 | 403100 |
| 2024-06-28 | 34.24 | $33.25 | 837134 |
| 2024-06-27 | 34.14 | $33.22 | 473200 |
| 2024-06-26 | 34.02 | $33.73 | 388110 |
| 2024-06-25 | 34.05 | $33.70 | 339500 |
| 2024-06-24 | 34.13 | $33.90 | 405000 |
| 2024-06-21 | 34.22 | $33.50 | 1.2M |
| 2024-06-20 | 34.18 | $33.44 | 423800 |
| 2024-06-18 | 33.75 | $33.00 | 637300 |
| 2024-06-17 | 33.29 | $33.18 | 365837 |
| 2024-06-14 | 32.61 | $33.02 | 413400 |
| 2024-06-13 | 31.68 | $33.07 | 336616 |
| 2024-06-12 | 30.75 | $33.60 | 508900 |
| 2024-06-11 | 29.99 | $32.81 | 651707 |
| 2024-06-10 | 28.34 | $33.40 | 1.9M |
| 2024-06-07 | 26.61 | $32.81 | 460902 |
| 2024-06-06 | 25.16 | $33.30 | 752803 |
| 2024-06-05 | 23.81 | $33.50 | 383534 |
| 2024-06-04 | 22.50 | $33.90 | 428900 |
| 2024-06-03 | 21.28 | $34.22 | 443534 |
| 2024-05-31 | 20.01 | $34.97 | 430847 |
| 2024-05-30 | 19.00 | $34.84 | 296400 |
| 2024-05-29 | 17.94 | $35.07 | 313800 |
| 2024-05-28 | 16.89 | $35.51 | 507800 |
| 2024-05-24 | 15.78 | $35.28 | 486400 |
| 2024-05-23 | 14.85 | $35.05 | 425100 |
| 2024-05-22 | 13.87 | $35.70 | 349100 |
| 2024-05-21 | 13.20 | $36.66 | 453130 |
| 2024-05-20 | 12.89 | $36.94 | 311915 |
| 2024-05-17 | 12.87 | $37.42 | 297125 |
| 2024-05-16 | 12.69 | $37.17 | 319200 |
| 2024-05-15 | 12.57 | $37.74 | 307500 |
| 2024-05-14 | 12.76 | $37.66 | 196200 |
| 2024-05-13 | 12.97 | $37.25 | 312700 |
| 2024-05-10 | 12.85 | $37.28 | 265600 |
| 2024-05-09 | 12.60 | $37.45 | 341400 |
| 2024-05-08 | 12.47 | $37.38 | 202000 |
| 2024-05-07 | 12.17 | $37.16 | 232400 |
| 2024-05-06 | 11.96 | $37.27 | 257500 |
| 2024-05-03 | 11.42 | $36.35 | 417100 |
| 2024-05-02 | 10.47 | $35.74 | 661200 |
| 2024-05-01 | 9.47 | $37.62 | 297532 |
| 2024-04-30 | 9.65 | $37.53 | 376711 |
| 2024-04-29 | 9.69 | $38.35 | 240516 |
| 2024-04-26 | 10.19 | $38.43 | 209414 |
| 2024-04-25 | 10.66 | $38.27 | 446224 |
| 2024-04-24 | 11.17 | $38.83 | 186942 |
| 2024-04-23 | 11.51 | $38.64 | 203124 |
| 2024-04-22 | 11.87 | $38.14 | 194418 |
| 2024-04-19 | 12.44 | $37.79 | 354609 |
| 2024-04-18 | 12.74 | $37.19 | 282000 |
| 2024-04-17 | 12.72 | $37.09 | 297010 |
| 2024-04-16 | 12.69 | $36.92 | 275700 |
| 2024-04-15 | 12.66 | $37.58 | 391611 |
| 2024-04-12 | 12.74 | $37.37 | 282759 |
| 2024-04-11 | 12.86 | $37.96 | 655200 |
| 2024-04-10 | 13.11 | $37.46 | 485512 |
| 2024-04-09 | 13.38 | $39.39 | 411546 |
| 2024-04-08 | 13.54 | $39.12 | 399504 |
| 2024-04-05 | 13.88 | $38.62 | 411722 |
| 2024-04-04 | 14.44 | $38.43 | 428902 |
| 2024-04-03 | 15.03 | $38.48 | 298203 |
| 2024-04-02 | 15.72 | $38.40 | 432817 |
| 2024-04-01 | 16.41 | $38.83 | 338400 |
| 2024-03-28 | 16.92 | $39.90 | 566239 |
| 2024-03-27 | 16.98 | $39.62 | 319133 |
| 2024-03-26 | 17.56 | $38.38 | 282037 |
| 2024-03-25 | 18.14 | $38.07 | 271525 |
| 2024-03-22 | 18.62 | $37.66 | 272200 |
| 2024-03-21 | 19.07 | $38.18 | 314100 |
| 2024-03-20 | 19.69 | $37.91 | 268700 |
| 2024-03-19 | 20.06 | $37.49 | 327000 |
| 2024-03-18 | 20.57 | $37.55 | 302500 |
| 2024-03-15 | 21.11 | $37.62 | 924300 |
| 2024-03-14 | 21.49 | $37.45 | 362900 |
| 2024-03-13 | 21.84 | $37.85 | 521941 |
| 2024-03-12 | 22.54 | $37.95 | 372303 |
| 2024-03-11 | 23.16 | $37.37 | 379000 |
| 2024-03-08 | 23.38 | $37.62 | 449029 |
| 2024-03-07 | 23.60 | $36.81 | 570400 |
| 2024-03-06 | 23.84 | $37.67 | 420327 |
| 2024-03-05 | 24.36 | $36.92 | 370619 |
| 2024-03-04 | 24.06 | $37.11 | 537001 |
| 2024-03-01 | 23.74 | $36.85 | 473343 |
| 2024-02-29 | 22.76 | $36.13 | 1.1M |
| 2024-02-28 | 21.73 | $40.43 | 328300 |
| 2024-02-27 | 22.74 | $41.24 | 198600 |
| 2024-02-26 | 23.30 | $41.11 | 171200 |
| 2024-02-23 | 23.89 | $41.20 | 135212 |
| 2024-02-22 | 24.51 | $40.87 | 195313 |
| 2024-02-21 | 25.22 | $41.26 | 152500 |
| 2024-02-20 | 25.79 | $41.60 | 307300 |
| 2024-02-16 | 26.37 | $41.65 | 224400 |
| 2024-02-15 | 26.48 | $42.21 | 210200 |
| 2024-02-14 | 26.59 | $40.96 | 210000 |
| 2024-02-13 | 27.30 | $40.04 | 440242 |
| 2024-02-12 | 28.05 | $42.04 | 279547 |
| 2024-02-09 | 27.53 | $41.26 | 195513 |
| 2024-02-08 | 27.47 | $40.62 | 197527 |
| 2024-02-07 | 27.82 | $40.20 | 132500 |
| 2024-02-06 | 28.22 | $40.23 | 134119 |
| 2024-02-05 | 28.77 | $40.09 | 187900 |
| 2024-02-02 | 29.38 | $40.82 | 156624 |
| 2024-02-01 | 29.52 | $40.86 | 252730 |
| 2024-01-31 | 29.72 | $40.16 | 315100 |
| 2024-01-30 | 29.93 | $40.91 | 352416 |
| 2024-01-29 | 29.48 | $41.19 | 192130 |
| 2024-01-26 | 29.02 | $40.52 | 132545 |
| 2024-01-25 | 28.84 | $40.38 | 173100 |
| 2024-01-24 | 28.67 | $40.19 | 157100 |
| 2024-01-23 | 28.50 | $40.64 | 234739 |
| 2024-01-22 | 28.53 | $40.20 | 290021 |
| 2024-01-19 | 28.75 | $39.15 | 210500 |
| 2024-01-18 | 29.69 | $38.77 | 247921 |
| 2024-01-17 | 30.88 | $38.40 | 237428 |
| 2024-01-16 | 32.31 | $38.64 | 254028 |
| 2024-01-12 | 33.52 | $38.79 | 178704 |
| 2024-01-11 | 34.62 | $38.94 | 251327 |
| 2024-01-10 | 36.20 | $38.71 | 201501 |
| 2024-01-09 | 37.64 | $38.99 | 248205 |
| 2024-01-08 | 38.80 | $39.95 | 292500 |
| 2024-01-05 | 39.89 | $39.26 | 293600 |
| 2024-01-04 | 40.89 | $40.21 | 237200 |
| 2024-01-03 | 41.12 | $40.30 | 330144 |
| 2024-01-02 | 41.15 | $40.87 | 277334 |
| 2023-12-29 | 40.80 | $40.94 | 185728 |
| 2023-12-28 | 40.11 | $41.05 | 263941 |
| 2023-12-27 | 39.39 | $40.97 | 708200 |
| 2023-12-26 | 38.68 | $40.96 | 212012 |
| 2023-12-22 | 37.75 | $41.00 | 234226 |
| 2023-12-21 | 36.63 | $41.15 | 339800 |
| 2023-12-20 | 35.56 | $40.53 | 331600 |
| 2023-12-19 | 34.40 | $41.25 | 263200 |
| 2023-12-18 | 33.20 | $40.36 | 343600 |
| 2023-12-15 | 32.24 | $40.30 | 1.1M |
| 2023-12-14 | 30.96 | $40.50 | 487441 |
| 2023-12-13 | 29.53 | $40.24 | 424000 |
| 2023-12-12 | 28.27 | $39.49 | 274015 |
| 2023-12-11 | 27.21 | $39.38 | 292213 |
| 2023-12-08 | 26.15 | $39.14 | 223800 |
| 2023-12-07 | 25.08 | $39.01 | 347300 |
| 2023-12-06 | 23.98 | $38.62 | 272946 |
| 2023-12-05 | 22.97 | $38.12 | 252400 |
| 2023-12-04 | 22.15 | $38.18 | 475805 |
| 2023-12-01 | 21.25 | $38.06 | 361614 |
| 2023-11-30 | 20.42 | $36.97 | 558542 |
| 2023-11-29 | 19.97 | $35.53 | 269428 |
| 2023-11-28 | 19.86 | $36.12 | 229200 |
| 2023-11-27 | 19.19 | $36.52 | 295600 |
| 2023-11-24 | 18.22 | $36.53 | 169604 |
| 2023-11-22 | 17.31 | $36.37 | 269935 |
| 2023-11-21 | 16.36 | $36.12 | 342248 |
| 2023-11-20 | 15.51 | $35.91 | 319446 |
| 2023-11-17 | 14.72 | $35.20 | 536500 |
| 2023-11-16 | 14.21 | $34.75 | 601132 |
| 2023-11-15 | 13.89 | $34.84 | 347600 |
| 2023-11-14 | 13.32 | $34.42 | 237100 |
| 2023-11-13 | 12.90 | $33.21 | 237914 |
| 2023-11-10 | 13.15 | $32.93 | 290213 |
| 2023-11-09 | 13.54 | $32.76 | 251800 |
| 2023-11-08 | 13.95 | $33.40 | 277100 |
| 2023-11-07 | 14.13 | $33.43 | 473708 |
| 2023-11-06 | 14.16 | $33.57 | 239700 |
| 2023-11-03 | 14.10 | $33.78 | 337630 |
| 2023-11-02 | 13.96 | $32.69 | 257000 |
| 2023-11-01 | 14.28 | $32.38 | 414310 |
| 2023-10-31 | 14.97 | $31.78 | 309919 |
| 2023-10-30 | 15.72 | $32.17 | 429500 |
| 2023-10-27 | 16.45 | $32.93 | 471249 |
| 2023-10-26 | 17.01 | $34.39 | 296102 |
| 2023-10-25 | 15.93 | $34.90 | 241919 |
| 2023-10-24 | 15.07 | $35.38 | 196400 |
| 2023-10-23 | 14.31 | $34.81 | 217427 |
| 2023-10-20 | 13.37 | $35.09 | 496300 |
| 2023-10-19 | 12.52 | $35.30 | 228400 |
| 2023-10-18 | 11.71 | $35.97 | 193530 |
| 2023-10-17 | 11.34 | $36.83 | 264819 |
| 2023-10-16 | 11.32 | $36.59 | 241641 |
| 2023-10-13 | 11.42 | $36.52 | 177613 |
| 2023-10-12 | 11.37 | $36.82 | 137100 |
| 2023-10-11 | 11.37 | $37.33 | 153800 |
| 2023-10-10 | 11.91 | $37.68 | 150900 |
| 2023-10-09 | 12.19 | $37.79 | 174713 |
| 2023-10-06 | 12.42 | $38.33 | 307100 |
| 2023-10-05 | 12.65 | $37.60 | 249101 |
| 2023-10-04 | 13.28 | $37.08 | 194800 |
| 2023-10-03 | 13.16 | $36.43 | 171726 |
| 2023-10-02 | 13.07 | $37.47 | 390807 |
| 2023-09-29 | 13.51 | $37.18 | 290074 |
| 2023-09-28 | 13.89 | $37.29 | 347400 |
| 2023-09-27 | 14.30 | $37.14 | 209728 |
| 2023-09-26 | 14.28 | $36.57 | 203031 |
| 2023-09-25 | 14.27 | $37.41 | 120100 |
| 2023-09-22 | 14.75 | $37.49 | 185024 |
| 2023-09-21 | 15.27 | $37.20 | 181200 |
| 2023-09-20 | 15.24 | $37.14 | 169600 |
| 2023-09-19 | 15.48 | $37.31 | 180400 |
| 2023-09-18 | 15.84 | $37.80 | 260404 |
| 2023-09-15 | 15.94 | $37.72 | 1.0M |
| 2023-09-14 | 16.04 | $38.25 | 268000 |
| 2023-09-13 | 16.38 | $38.02 | 275000 |
| 2023-09-12 | 16.79 | $38.14 | 248200 |
| 2023-09-11 | 16.73 | $37.59 | 256000 |
| 2023-09-08 | 16.58 | $37.70 | 261800 |
| 2023-09-07 | 16.58 | $38.51 | 307417 |
| 2023-09-06 | 16.83 | $38.96 | 274000 |
| 2023-09-05 | 16.89 | $38.42 | 313000 |
| 2023-09-01 | 16.96 | $39.70 | 175138 |
| 2023-08-31 | 17.17 | $39.57 | 231300 |
| 2023-08-30 | 17.63 | $39.70 | 152911 |
| 2023-08-29 | 18.12 | $39.46 | 143900 |
| 2023-08-28 | 18.96 | $39.49 | 222849 |
| 2023-08-25 | 19.80 | $39.46 | 204700 |
| 2023-08-24 | 20.78 | $39.17 | 253845 |
| 2023-08-23 | 21.48 | $38.94 | 137800 |
| 2023-08-22 | 22.33 | $39.00 | 118321 |
| 2023-08-21 | 23.20 | $38.69 | 199902 |
| 2023-08-18 | 24.12 | $39.12 | 184233 |
| 2023-08-17 | 25.22 | $39.34 | 183522 |
| 2023-08-16 | 26.10 | $39.61 | 198200 |
| 2023-08-15 | 26.87 | $39.91 | 177000 |
| 2023-08-14 | 27.57 | $40.31 | 160000 |
| 2023-08-11 | 28.07 | $40.34 | 228400 |
| 2023-08-10 | 28.32 | $40.85 | 189029 |
| 2023-08-09 | 28.09 | $40.96 | 290500 |
| 2023-08-08 | 27.95 | $40.84 | 240400 |
| 2023-08-07 | 27.97 | $40.83 | 213700 |
| 2023-08-04 | 27.59 | $40.53 | 314235 |
| 2023-08-03 | 27.29 | $40.38 | 326400 |
| 2023-08-02 | 27.13 | $39.83 | 296608 |
| 2023-08-01 | 27.18 | $39.37 | 325400 |
| 2023-07-31 | 27.44 | $39.33 | 231800 |
| 2023-07-28 | 27.72 | $39.41 | 355023 |
| 2023-07-27 | 27.92 | $39.82 | 477300 |
| 2023-07-26 | 27.88 | $41.00 | 275346 |
| 2023-07-25 | 26.80 | $41.36 | 421520 |
| 2023-07-24 | 25.43 | $41.26 | 332400 |
| 2023-07-21 | 23.78 | $41.37 | 406200 |
| 2023-07-20 | 22.20 | $39.60 | 256700 |
| 2023-07-19 | 21.21 | $39.48 | 153816 |
| 2023-07-18 | 20.18 | $39.68 | 163426 |
| 2023-07-17 | 19.20 | $39.34 | 135000 |
| 2023-07-14 | 18.32 | $39.12 | 161300 |
| 2023-07-13 | 17.46 | $38.82 | 193200 |
| 2023-07-12 | 16.70 | $38.45 | 158920 |
| 2023-07-11 | 15.66 | $38.19 | 126143 |
| 2023-07-10 | 14.85 | $37.77 | 211200 |
| 2023-07-07 | 14.06 | $37.44 | 190500 |
| 2023-07-06 | 13.32 | $37.06 | 204141 |
| 2023-07-05 | 12.90 | $37.15 | 244840 |
| 2023-07-03 | 12.33 | $37.71 | 158200 |
| 2023-06-30 | 11.72 | $36.83 | 171537 |
| 2023-06-29 | 11.38 | $36.72 | 182300 |
| 2023-06-28 | 11.21 | $35.90 | 221544 |
| 2023-06-27 | 11.49 | $35.91 | 204934 |
| 2023-06-26 | 11.79 | $35.48 | 283519 |
| 2023-06-23 | 12.41 | $35.07 | 1.1M |
| 2023-06-22 | 13.02 | $36.49 | 349932 |
| 2023-06-21 | 12.88 | $36.57 | 258300 |
| 2023-06-20 | 12.71 | $36.47 | 312087 |
| 2023-06-16 | 12.65 | $36.03 | 877800 |
| 2023-06-15 | 12.59 | $35.69 | 260212 |
| 2023-06-14 | 13.23 | $35.25 | 239416 |
| 2023-06-13 | 13.89 | $35.76 | 236900 |
| 2023-06-12 | 14.33 | $35.71 | 240618 |
| 2023-06-09 | 14.71 | $36.36 | 223800 |
| 2023-06-08 | 14.82 | $36.48 | 264400 |
| 2023-06-07 | 14.72 | $37.00 | 305019 |
| 2023-06-06 | 14.62 | $36.17 | 275800 |
| 2023-06-05 | 14.95 | $35.04 | 263929 |
| 2023-06-02 | 15.69 | $36.10 | 223620 |
| 2023-06-01 | 15.57 | $34.99 | 301500 |
| 2023-05-31 | 15.96 | $34.48 | 940940 |
| 2023-05-30 | 16.77 | $34.23 | 199700 |
| 2023-05-26 | 17.63 | $34.59 | 185328 |
| 2023-05-25 | 18.22 | $35.08 | 227000 |
| 2023-05-24 | 18.67 | $35.20 | 189703 |
| 2023-05-23 | 18.92 | $36.08 | 195837 |
| 2023-05-22 | 18.24 | $36.43 | 228100 |
| 2023-05-19 | 17.40 | $36.25 | 217747 |
| 2023-05-18 | 16.57 | $36.43 | 139900 |
| 2023-05-17 | 15.80 | $35.91 | 183400 |
| 2023-05-16 | 15.24 | $35.30 | 190234 |
| 2023-05-15 | 14.97 | $35.31 | 139400 |
| 2023-05-12 | 14.68 | $35.07 | 161134 |
| 2023-05-11 | 14.63 | $35.03 | 167316 |
| 2023-05-10 | 14.63 | $34.59 | 169800 |
| 2023-05-09 | 14.46 | $34.57 | 200100 |
| 2023-05-08 | 14.50 | $35.02 | 227100 |
| 2023-05-05 | 14.54 | $34.00 | 351838 |
| 2023-05-04 | 14.75 | $34.05 | 241100 |
| 2023-05-03 | 15.28 | $34.25 | 296700 |
| 2023-05-02 | 15.78 | $33.61 | 318100 |
| 2023-05-01 | 16.59 | $34.51 | 302200 |
| 2023-04-28 | 16.81 | $34.69 | 293021 |
| 2023-04-27 | 17.03 | $34.26 | 399736 |
| 2023-04-26 | 17.47 | $31.72 | 258900 |
| 2023-04-25 | 17.15 | $32.00 | 201800 |
| 2023-04-24 | 17.09 | $32.82 | 180528 |
| 2023-04-21 | 17.47 | $32.80 | 237700 |
| 2023-04-20 | 17.68 | $32.75 | 249800 |
| 2023-04-19 | 17.85 | $32.82 | 177400 |
| 2023-04-18 | 18.25 | $33.06 | 261800 |
| 2023-04-17 | 18.73 | $33.67 | 278449 |
| 2023-04-14 | 19.32 | $33.02 | 198725 |
| 2023-04-13 | 19.60 | $33.06 | 165700 |
| 2023-04-12 | 19.75 | $32.13 | 129114 |
| 2023-04-11 | 19.59 | $32.43 | 216343 |
| 2023-04-10 | 19.43 | $32.04 | 334043 |
| 2023-04-06 | 19.02 | $32.20 | 238524 |
| 2023-04-05 | 18.79 | $32.27 | 230827 |
| 2023-04-04 | 18.54 | $32.75 | 191900 |
| 2023-04-03 | 18.53 | $33.32 | 260600 |
| 2023-03-31 | 18.77 | $33.75 | 325148 |
| 2023-03-30 | 19.10 | $33.07 | 247400 |
| 2023-03-29 | 19.24 | $33.21 | 319200 |
| 2023-03-28 | 19.49 | $33.15 | 234400 |
| 2023-03-27 | 19.40 | $33.07 | 232100 |
| 2023-03-24 | 19.31 | $32.70 | 238316 |
| 2023-03-23 | 18.89 | $32.67 | 317405 |
| 2023-03-22 | 18.58 | $33.44 | 299500 |
| 2023-03-21 | 18.64 | $34.24 | 345206 |
| 2023-03-20 | 18.93 | $33.53 | 307002 |
| 2023-03-17 | 19.01 | $32.98 | 1.4M |
| 2023-03-16 | 18.93 | $33.76 | 469500 |
| 2023-03-15 | 18.85 | $33.33 | 441630 |
| 2023-03-14 | 18.54 | $33.47 | 401400 |
| 2023-03-13 | 18.48 | $32.36 | 490414 |
| 2023-03-10 | 18.09 | $33.94 | 414500 |
| 2023-03-09 | 18.23 | $35.40 | 285800 |
| 2023-03-08 | 19.02 | $36.08 | 252700 |
| 2023-03-07 | 19.49 | $35.98 | 360123 |
| 2023-03-06 | 19.97 | $36.39 | 340100 |
| 2023-03-03 | 20.10 | $37.30 | 376200 |
| 2023-03-02 | 19.58 | $37.38 | 306000 |
| 2023-03-01 | 19.07 | $36.84 | 305044 |
| 2023-02-28 | 18.67 | $36.81 | 567300 |
| 2023-02-27 | 18.17 | $37.06 | 327300 |
| 2023-02-24 | 17.72 | $36.75 | 407340 |
| 2023-02-23 | 17.33 | $36.73 | 617438 |
| 2023-02-22 | 16.91 | $34.70 | 429941 |
| 2023-02-21 | 17.18 | $34.77 | 434300 |
| 2023-02-17 | 17.65 | $35.48 | 251400 |
| 2023-02-16 | 18.39 | $35.50 | 321110 |
| 2023-02-15 | 19.32 | $36.00 | 220130 |
| 2023-02-14 | 20.10 | $36.00 | 366124 |
| 2023-02-13 | 20.65 | $36.28 | 362100 |
| 2023-02-10 | 21.19 | $36.45 | 216600 |
| 2023-02-09 | 21.66 | $36.33 | 176300 |
| 2023-02-08 | 22.02 | $36.65 | 425300 |
| 2023-02-07 | 22.13 | $37.07 | 289616 |
| 2023-02-06 | 22.25 | $36.69 | 600600 |
| 2023-02-03 | 22.47 | $37.35 | 595631 |
| 2023-02-02 | 22.03 | $38.16 | 437544 |
| 2023-02-01 | 21.03 | $37.37 | 393849 |
| 2023-01-31 | 20.17 | $36.94 | 393200 |
| 2023-01-30 | 19.44 | $36.53 | 309200 |
| 2023-01-27 | 18.81 | $36.40 | 231347 |
| 2023-01-26 | 18.27 | $36.25 | 180700 |
| 2023-01-25 | 17.86 | $36.02 | 167100 |
| 2023-01-24 | 17.58 | $35.74 | 198003 |
| 2023-01-23 | 16.91 | $35.98 | 371029 |
| 2023-01-20 | 16.19 | $35.94 | 245923 |
| 2023-01-19 | 15.56 | $35.31 | 306500 |
| 2023-01-18 | 15.14 | $34.99 | 247700 |
| 2023-01-17 | 14.41 | $34.80 | 445703 |
| 2023-01-13 | 13.99 | $34.51 | 311700 |
| 2023-01-12 | 13.73 | $34.63 | 396944 |
| 2023-01-11 | 13.41 | $34.40 | 332619 |
| 2023-01-10 | 13.32 | $33.54 | 297129 |
| 2023-01-09 | 13.56 | $33.70 | 400500 |
| 2023-01-06 | 13.60 | $33.71 | 224500 |
| 2023-01-05 | 13.65 | $32.57 | 323512 |
| 2023-01-04 | 14.17 | $32.93 | 300900 |
| 2023-01-03 | 14.35 | $32.91 | 378823 |
| 2022-12-30 | 14.69 | $32.38 | 290900 |
| 2022-12-29 | 15.43 | $32.15 | 284900 |
| 2022-12-28 | 16.20 | $31.12 | 280100 |
| 2022-12-27 | 16.69 | $31.54 | 287133 |
| 2022-12-23 | 17.22 | $31.32 | 243627 |
| 2022-12-22 | 17.50 | $30.97 | 322538 |
| 2022-12-21 | 17.66 | $31.33 | 201330 |
| 2022-12-20 | 17.94 | $30.86 | 209900 |
| 2022-12-19 | 17.89 | $30.76 | 467200 |
| 2022-12-16 | 17.74 | $30.70 | 1.1M |
| 2022-12-15 | 17.50 | $30.67 | 501515 |
| 2022-12-14 | 17.32 | $31.78 | 370100 |
| 2022-12-13 | 17.72 | $32.51 | 400900 |
| 2022-12-12 | 18.40 | $32.22 | 360700 |
| 2022-12-09 | 18.28 | $31.82 | 240200 |
| 2022-12-08 | 17.92 | $31.91 | 268300 |
| 2022-12-07 | 17.55 | $31.82 | 306743 |
| 2022-12-06 | 16.96 | $31.93 | 328500 |
| 2022-12-05 | 16.45 | $32.15 | 469600 |
| 2022-12-02 | 15.91 | $33.20 | 331137 |
| 2022-12-01 | 16.16 | $33.86 | 229429 |
| 2022-11-30 | 16.69 | $33.77 | 524300 |
| 2022-11-29 | 16.95 | $32.60 | 363821 |
| 2022-11-28 | 16.77 | $32.39 | 313836 |
| 2022-11-25 | 16.55 | $33.04 | 161140 |
| 2022-11-23 | 16.64 | $32.95 | 207500 |
| 2022-11-22 | 16.75 | $32.84 | 224015 |
| 2022-11-21 | 16.65 | $32.57 | 352125 |
| 2022-11-18 | 16.45 | $32.76 | 281900 |
| 2022-11-17 | 16.53 | $32.89 | 247400 |
| 2022-11-16 | 16.59 | $33.79 | 247800 |
| 2022-11-15 | 17.06 | $34.71 | 319900 |
| 2022-11-14 | 17.93 | $34.52 | 295300 |
| 2022-11-11 | 18.68 | $34.45 | 281600 |
| 2022-11-10 | 19.28 | $34.43 | 363800 |
| 2022-11-09 | 19.91 | $32.56 | 226742 |
| 2022-11-08 | 20.01 | $33.44 | 267300 |
| 2022-11-07 | 20.43 | $33.40 | 336000 |
| 2022-11-04 | 20.57 | $32.92 | 359100 |
| 2022-11-03 | 20.72 | $32.55 | 838200 |
| 2022-11-02 | 20.60 | $33.95 | 350143 |
| 2022-11-01 | 21.44 | $35.79 | 239134 |
| 2022-10-31 | 20.88 | $35.81 | 283329 |
| 2022-10-28 | 20.33 | $35.98 | 234448 |
| 2022-10-27 | 19.75 | $34.98 | 255722 |
| 2022-10-26 | 19.46 | $34.80 | 474039 |
| 2022-10-25 | 19.18 | $34.27 | 413514 |
| 2022-10-24 | 19.22 | $33.56 | 284900 |
| 2022-10-21 | 19.91 | $33.25 | 244801 |
| 2022-10-20 | 20.86 | $32.95 | 273600 |
| 2022-10-19 | 21.56 | $33.38 | 338245 |
| 2022-10-18 | 22.42 | $33.59 | 224500 |
| 2022-10-17 | 23.10 | $33.31 | 318900 |
| 2022-10-14 | 24.28 | $32.39 | 310240 |
| 2022-10-13 | 25.44 | $32.93 | 435300 |
| 2022-10-12 | 26.38 | $31.99 | 236507 |
| 2022-10-11 | 26.73 | $32.00 | 385800 |
| 2022-10-10 | 27.06 | $32.19 | 287316 |
| 2022-10-07 | 27.61 | $32.22 | 308200 |
| 2022-10-06 | 27.85 | $32.53 | 199400 |
| 2022-10-05 | 28.38 | $33.00 | 347406 |
| 2022-10-04 | 29.05 | $33.29 | 334900 |
| 2022-10-03 | 29.88 | $32.31 | 520900 |
| 2022-09-30 | 29.88 | $31.35 | 576600 |
| 2022-09-29 | 29.47 | $31.97 | 578247 |
| 2022-09-28 | 28.85 | $31.54 | 843225 |
| 2022-09-27 | 28.08 | $31.00 | 352900 |
| 2022-09-26 | 27.11 | $31.07 | 559800 |
| 2022-09-23 | 26.17 | $31.94 | 485735 |
| 2022-09-22 | 25.35 | $31.92 | 768628 |
| 2022-09-21 | 24.53 | $31.85 | 508007 |
| 2022-09-20 | 23.83 | $32.51 | 211324 |
| 2022-09-19 | 23.29 | $33.10 | 315512 |
| 2022-09-16 | 22.85 | $33.03 | 667600 |
| 2022-09-15 | 22.46 | $33.75 | 395900 |
| 2022-09-14 | 22.47 | $34.00 | 458800 |
| 2022-09-13 | 22.63 | $34.03 | 288100 |
| 2022-09-12 | 22.85 | $35.26 | 259700 |
| 2022-09-09 | 23.64 | $34.62 | 186067 |
| 2022-09-08 | 23.92 | $34.21 | 280147 |
| 2022-09-07 | 23.84 | $34.25 | 303300 |
| 2022-09-06 | 23.73 | $33.48 | 513048 |
| 2022-09-02 | 23.49 | $33.37 | 391421 |
| 2022-09-01 | 23.20 | $33.81 | 540320 |
| 2022-08-31 | 23.04 | $33.60 | 560600 |
| 2022-08-30 | 22.67 | $33.48 | 439600 |
| 2022-08-29 | 22.20 | $33.52 | 311500 |
| 2022-08-26 | 21.71 | $33.45 | 420400 |
| 2022-08-25 | 21.24 | $34.24 | 277600 |
| 2022-08-24 | 21.01 | $33.61 | 478209 |
| 2022-08-23 | 20.46 | $33.68 | 439400 |
| 2022-08-22 | 19.98 | $34.00 | 294600 |
| 2022-08-19 | 19.55 | $34.45 | 388603 |
| 2022-08-18 | 19.31 | $34.82 | 406131 |
| 2022-08-17 | 19.08 | $34.46 | 243300 |
| 2022-08-16 | 18.74 | $34.97 | 534741 |
| 2022-08-15 | 18.39 | $34.80 | 445500 |
| 2022-08-12 | 18.10 | $34.81 | 2.9M |
| 2022-08-11 | 17.67 | $33.60 | 4.0M |
| 2022-08-10 | 16.93 | $33.76 | 1.4M |
| 2022-08-09 | 16.15 | $36.21 | 236700 |
| 2022-08-08 | 16.67 | $36.81 | 263800 |
| 2022-08-05 | 17.31 | $36.87 | 285519 |
| 2022-08-04 | 18.13 | $39.63 | 218000 |
| 2022-08-03 | 17.68 | $39.88 | 160726 |
| 2022-08-02 | 16.82 | $39.00 | 137347 |
| 2022-08-01 | 16.26 | $39.76 | 181222 |
| 2022-07-29 | 15.67 | $38.99 | 245800 |
| 2022-07-28 | 15.47 | $39.21 | 147400 |
| 2022-07-27 | 15.26 | $38.81 | 173118 |
| 2022-07-26 | 15.20 | $37.81 | 115600 |
| 2022-07-25 | 15.77 | $37.81 | 178300 |
| 2022-07-22 | 16.38 | $37.83 | 174604 |
| 2022-07-21 | 16.88 | $37.83 | 179500 |
| 2022-07-20 | 17.66 | $37.50 | 158800 |
| 2022-07-19 | 18.55 | $37.15 | 204200 |
| 2022-07-18 | 19.39 | $36.08 | 163000 |
| 2022-07-15 | 19.86 | $36.31 | 182600 |
| 2022-07-14 | 20.33 | $35.48 | 124033 |
| 2022-07-13 | 19.91 | $35.47 | 153300 |
| 2022-07-12 | 19.66 | $35.87 | 144800 |
| 2022-07-11 | 19.65 | $36.35 | 118300 |
| 2022-07-08 | 19.90 | $36.81 | 164600 |
| 2022-07-07 | 20.40 | $37.07 | 167100 |
| 2022-07-06 | 21.08 | $36.66 | 157730 |
| 2022-07-05 | 21.42 | $36.86 | 278200 |
| 2022-07-01 | 21.78 | $36.18 | 237000 |
| 2022-06-30 | 22.25 | $36.88 | 361200 |
| 2022-06-29 | 22.70 | $36.41 | 205015 |
| 2022-06-28 | 23.32 | $36.21 | 269540 |
| 2022-06-27 | 24.09 | $36.68 | 277502 |
| 2022-06-24 | 24.86 | $36.45 | 668133 |
| 2022-06-23 | 25.36 | $34.84 | 152800 |
| 2022-06-22 | 24.85 | $34.73 | 216100 |
| 2022-06-21 | 24.22 | $34.33 | 261600 |
| 2022-06-17 | 23.36 | $33.57 | 631138 |
| 2022-06-16 | 22.44 | $34.14 | 431203 |
| 2022-06-15 | 21.56 | $35.35 | 297925 |
| 2022-06-14 | 20.98 | $35.22 | 215625 |
| 2022-06-13 | 19.95 | $34.76 | 243011 |
| 2022-06-10 | 18.93 | $36.48 | 213813 |
| 2022-06-09 | 18.34 | $36.78 | 188500 |
| 2022-06-08 | 18.02 | $37.78 | 148900 |
| 2022-06-07 | 18.19 | $38.38 | 193830 |
| 2022-06-06 | 18.38 | $37.78 | 234419 |
| 2022-06-03 | 18.10 | $37.56 | 162400 |
| 2022-06-02 | 17.83 | $38.28 | 170100 |
| 2022-06-01 | 17.65 | $37.91 | 165400 |
| 2022-05-31 | 17.45 | $37.94 | 482900 |
| 2022-05-27 | 17.35 | $38.33 | 150900 |
| 2022-05-26 | 17.39 | $37.97 | 191800 |
| 2022-05-25 | 17.24 | $37.43 | 186049 |
| 2022-05-24 | 16.76 | $36.72 | 251100 |
| 2022-05-23 | 16.21 | $37.99 | 333900 |
| 2022-05-20 | 16.13 | $37.87 | 214000 |
| 2022-05-19 | 15.82 | $37.48 | 223900 |
| 2022-05-18 | 15.64 | $37.58 | 264400 |
| 2022-05-17 | 15.48 | $38.47 | 254100 |
| 2022-05-16 | 15.59 | $37.77 | 210519 |
| 2022-05-13 | 15.36 | $38.35 | 238400 |
| 2022-05-12 | 15.44 | $38.32 | 410546 |
| 2022-05-11 | 14.97 | $36.93 | 351400 |
| 2022-05-10 | 14.35 | $37.93 | 268808 |
| 2022-05-09 | 14.08 | $38.16 | 264433 |
| 2022-05-06 | 14.21 | $38.51 | 398800 |
| 2022-05-05 | 14.47 | $38.93 | 260144 |
| 2022-05-04 | 14.74 | $40.99 | 244600 |
| 2022-05-03 | 15.32 | $40.38 | 265943 |
| 2022-05-02 | 16.01 | $39.62 | 360100 |
| 2022-04-29 | 16.19 | $39.40 | 460800 |
| 2022-04-28 | 16.38 | $39.16 | 319100 |
| 2022-04-27 | 15.95 | $38.29 | 320500 |
| 2022-04-26 | 15.02 | $37.52 | 369300 |
| 2022-04-25 | 14.04 | $38.96 | 309000 |
| 2022-04-22 | 13.21 | $38.36 | 244234 |
| 2022-04-21 | 12.46 | $40.10 | 172300 |
| 2022-04-20 | 12.47 | $40.99 | 187500 |
| 2022-04-19 | 13.08 | $41.20 | 341910 |
| 2022-04-18 | 13.73 | $41.35 | 268925 |
| 2022-04-14 | 14.08 | $40.72 | 196100 |
| 2022-04-13 | 14.57 | $40.99 | 214900 |
| 2022-04-12 | 14.82 | $40.57 | 313145 |
| 2022-04-11 | 15.15 | $40.42 | 246420 |
| 2022-04-08 | 15.37 | $40.46 | 194513 |
| 2022-04-07 | 15.66 | $40.48 | 295925 |
| 2022-04-06 | 15.97 | $41.07 | 190444 |
| 2022-04-05 | 16.75 | $41.26 | 178115 |
| 2022-04-04 | 17.30 | $41.85 | 218500 |
| 2022-04-01 | 17.87 | $41.53 | 257700 |
| 2022-03-31 | 18.80 | $40.93 | 290200 |
| 2022-03-30 | 19.79 | $41.52 | 252506 |
| 2022-03-29 | 20.66 | $41.88 | 276141 |
| 2022-03-28 | 21.58 | $40.53 | 195316 |
| 2022-03-25 | 22.43 | $41.02 | 219300 |
| 2022-03-24 | 23.39 | $40.48 | 195400 |
| 2022-03-23 | 24.25 | $40.53 | 215229 |
| 2022-03-22 | 25.15 | $41.13 | 216000 |
| 2022-03-21 | 26.46 | $41.71 | 254900 |
| 2022-03-18 | 27.63 | $42.64 | 583700 |
| 2022-03-17 | 28.81 | $41.97 | 359400 |
| 2022-03-16 | 30.20 | $40.71 | 427100 |
| 2022-03-15 | 31.23 | $39.37 | 402100 |
| 2022-03-14 | 31.79 | $39.54 | 332201 |
| 2022-03-11 | 32.37 | $38.74 | 327200 |
| 2022-03-10 | 32.33 | $38.12 | 296745 |
| 2022-03-09 | 31.65 | $38.67 | 239149 |
| 2022-03-08 | 31.11 | $37.56 | 266204 |
| 2022-03-07 | 30.28 | $38.34 | 301100 |
| 2022-03-04 | 29.62 | $39.29 | 271440 |
| 2022-03-03 | 28.93 | $38.98 | 224710 |
| 2022-03-02 | 28.43 | $39.72 | 227213 |
| 2022-03-01 | 27.49 | $38.96 | 287500 |
| 2022-02-28 | 26.51 | $40.36 | 444824 |
| 2022-02-25 | 25.79 | $41.46 | 522249 |
| 2022-02-24 | 25.03 | $41.17 | 348280 |
| 2022-02-23 | 24.41 | $41.13 | 184900 |
| 2022-02-22 | 24.16 | $42.23 | 224700 |
| 2022-02-18 | 24.28 | $42.74 | 354249 |
| 2022-02-17 | 24.22 | $42.60 | 227600 |
| 2022-02-16 | 24.29 | $43.56 | 297200 |
| 2022-02-15 | 24.58 | $43.29 | 172500 |
| 2022-02-14 | 24.89 | $43.41 | 307631 |
| 2022-02-11 | 25.03 | $43.00 | 200400 |
| 2022-02-10 | 25.12 | $43.04 | 226508 |
| 2022-02-09 | 25.22 | $43.42 | 252730 |
| 2022-02-08 | 25.53 | $43.18 | 206724 |
| 2022-02-07 | 25.35 | $42.83 | 197230 |
| 2022-02-04 | 25.13 | $42.27 | 319900 |
| 2022-02-03 | 24.60 | $41.78 | 278500 |
| 2022-02-02 | 24.20 | $43.94 | 337448 |
| 2022-02-01 | 24.42 | $44.09 | 300500 |
| 2022-01-31 | 24.60 | $43.64 | 473220 |
| 2022-01-28 | 24.47 | $42.43 | 332116 |
| 2022-01-27 | 23.58 | $41.57 | 412037 |
| 2022-01-26 | 22.43 | $41.13 | 397434 |
| 2022-01-25 | 21.21 | $42.24 | 374100 |
| 2022-01-24 | 20.16 | $43.19 | 521700 |
| 2022-01-21 | 19.06 | $44.65 | 540018 |
| 2022-01-20 | 18.90 | $45.42 | 252733 |
| 2022-01-19 | 19.08 | $46.38 | 424600 |
| 2022-01-18 | 19.59 | $46.60 | 284000 |
| 2022-01-14 | 20.21 | $47.64 | 195300 |
| 2022-01-13 | 21.07 | $47.59 | 202500 |
| 2022-01-12 | 21.95 | $48.05 | 276448 |
| 2022-01-11 | 22.69 | $48.36 | 287800 |
| 2022-01-10 | 23.48 | $48.44 | 437200 |
| 2022-01-07 | 24.35 | $48.09 | 237816 |
| 2022-01-06 | 24.96 | $49.00 | 401000 |
| 2022-01-05 | 25.22 | $49.15 | 514140 |
| 2022-01-04 | 25.24 | $50.34 | 201800 |
| 2022-01-03 | 24.80 | $50.11 | 320937 |
| 2021-12-31 | 24.39 | $49.98 | 159304 |
| 2021-12-30 | 24.02 | $50.17 | 233700 |
| 2021-12-29 | 23.45 | $50.47 | 179731 |
| 2021-12-28 | 22.77 | $50.40 | 172315 |
| 2021-12-27 | 22.16 | $49.84 | 159700 |
| 2021-12-23 | 21.75 | $49.58 | 173441 |
| 2021-12-22 | 21.31 | $49.12 | 205500 |
| 2021-12-21 | 21.10 | $48.19 | 309400 |
| 2021-12-20 | 21.00 | $47.24 | 371819 |
| 2021-12-17 | 21.31 | $47.85 | 1.3M |
| 2021-12-16 | 21.44 | $47.62 | 265102 |
| 2021-12-15 | 21.35 | $48.46 | 394243 |
| 2021-12-14 | 21.48 | $47.77 | 476800 |
| 2021-12-13 | 21.51 | $48.72 | 266200 |
| 2021-12-10 | 20.95 | $49.18 | 348800 |
| 2021-12-09 | 20.20 | $50.23 | 542237 |
| 2021-12-08 | 18.84 | $50.66 | 535000 |
| 2021-12-07 | 17.40 | $50.04 | 595800 |
| 2021-12-06 | 15.94 | $48.99 | 942819 |
| 2021-12-03 | 14.74 | $47.00 | 1.1M |
| 2021-12-02 | 13.95 | $44.67 | 577901 |
| 2021-12-01 | 14.27 | $42.53 | 378900 |
| 2021-11-30 | 14.54 | $41.99 | 587200 |
| 2021-11-29 | 14.52 | $42.78 | 340408 |
| 2021-11-26 | 14.64 | $42.01 | 200316 |
| 2021-11-24 | 14.59 | $43.28 | 171500 |
| 2021-11-23 | 15.02 | $42.92 | 228602 |
| 2021-11-22 | 15.16 | $42.79 | 240527 |
| 2021-11-19 | 15.30 | $43.39 | 330900 |
| 2021-11-18 | 15.71 | $43.64 | 294925 |
| 2021-11-17 | 16.19 | $43.79 | 206200 |
| 2021-11-16 | 16.83 | $44.24 | 171237 |
| 2021-11-15 | 17.71 | $43.78 | 149429 |
| 2021-11-12 | 18.50 | $43.77 | 194500 |
| 2021-11-11 | 19.32 | $43.60 | 97528 |
| 2021-11-10 | 20.06 | $43.94 | 127000 |
| 2021-11-09 | 20.84 | $43.77 | 135400 |
| 2021-11-08 | 21.83 | $43.98 | 259316 |
| 2021-11-05 | 22.80 | $43.36 | 350400 |
| 2021-11-04 | 23.81 | $42.34 | 352424 |
| 2021-11-03 | 24.53 | $42.95 | 289400 |
| 2021-11-02 | 25.36 | $43.23 | 367000 |
| 2021-11-01 | 26.44 | $46.69 | 277000 |
| 2021-10-29 | 27.24 | $45.21 | 310000 |
| 2021-10-28 | 28.59 | $44.53 | 370103 |
| 2021-10-27 | 30.01 | $44.15 | 303800 |
| 2021-10-26 | 30.74 | $46.01 | 171000 |
| 2021-10-25 | 31.96 | $46.69 | 200130 |
| 2021-10-22 | 32.72 | $46.69 | 128500 |
| 2021-10-21 | 33.58 | $47.26 | 152300 |
| 2021-10-20 | 34.08 | $47.67 | 166323 |
| 2021-10-19 | 34.31 | $48.14 | 90100 |
| 2021-10-18 | 34.29 | $47.90 | 151945 |
| 2021-10-15 | 34.37 | $47.91 | 149901 |
| 2021-10-14 | 34.45 | $46.93 | 106836 |
| 2021-10-13 | 35.01 | $46.43 | 117943 |
| 2021-10-12 | 35.91 | $46.33 | 237100 |
| 2021-10-11 | 36.73 | $46.69 | 93637 |
| 2021-10-08 | 37.29 | $47.45 | 114300 |
| 2021-10-07 | 37.29 | $48.10 | 310300 |
| 2021-10-06 | 37.35 | $47.05 | 153400 |
| 2021-10-05 | 38.01 | $46.94 | 204449 |
| 2021-10-04 | 38.56 | $46.80 | 279200 |
| 2021-10-01 | 39.43 | $46.58 | 218900 |
| 2021-09-30 | 40.39 | $45.72 | 192900 |
| 2021-09-29 | 41.38 | $47.27 | 202800 |
| 2021-09-28 | 41.85 | $46.61 | 253300 |
| 2021-09-27 | 42.53 | $47.12 | 170000 |
| 2021-09-24 | 42.81 | $46.88 | 186600 |
| 2021-09-23 | 43.24 | $46.76 | 225014 |
| 2021-09-22 | 43.70 | $46.05 | 174637 |
| 2021-09-21 | 44.52 | $45.47 | 252105 |
| 2021-09-20 | 45.58 | $45.50 | 281501 |
| 2021-09-17 | 46.70 | $45.95 | 986700 |
| 2021-09-16 | 47.56 | $45.55 | 242443 |
| 2021-09-15 | 48.22 | $45.72 | 244600 |
| 2021-09-14 | 48.94 | $45.72 | 252748 |
| 2021-09-13 | 49.59 | $45.84 | 205200 |
| 2021-09-10 | 50.37 | $45.47 | 260000 |
| 2021-09-09 | 51.22 | $45.69 | 181943 |
| 2021-09-08 | 51.66 | $46.07 | 147836 |
| 2021-09-07 | 52.09 | $45.87 | 329424 |
| 2021-09-03 | 52.51 | $46.30 | 216100 |
| 2021-09-02 | 52.87 | $46.24 | 169707 |
| 2021-09-01 | 53.22 | $46.60 | 213200 |
| 2021-08-31 | 53.41 | $46.25 | 198000 |
| 2021-08-30 | 53.71 | $46.07 | 212900 |
| 2021-08-27 | 53.90 | $46.38 | 319000 |
| 2021-08-26 | 54.11 | $46.00 | 181245 |
| 2021-08-25 | 54.37 | $46.24 | 146239 |
| 2021-08-24 | 54.53 | $46.27 | 174209 |
| 2021-08-23 | 54.69 | $46.69 | 188200 |
| 2021-08-20 | 54.61 | $46.26 | 223440 |
| 2021-08-19 | 54.61 | $45.94 | 276800 |
| 2021-08-18 | 54.65 | $45.85 | 296200 |
| 2021-08-17 | 54.33 | $46.30 | 237900 |
| 2021-08-16 | 54.00 | $46.43 | 128438 |
| 2021-08-13 | 53.35 | $46.66 | 188037 |
| 2021-08-12 | 52.59 | $46.48 | 154100 |
| 2021-08-11 | 51.80 | $46.36 | 189100 |
| 2021-08-10 | 50.96 | $45.98 | 389249 |
| 2021-08-09 | 50.11 | $46.00 | 171624 |
| 2021-08-06 | 49.24 | $45.93 | 339100 |
| 2021-08-05 | 48.32 | $45.57 | 272916 |
| 2021-08-04 | 47.39 | $45.02 | 424624 |
| 2021-08-03 | 46.40 | $42.52 | 719529 |
| 2021-08-02 | 45.62 | $43.06 | 422200 |
| 2021-07-30 | 44.42 | $43.70 | 287100 |
| 2021-07-29 | 43.03 | $43.27 | 220844 |
| 2021-07-28 | 41.57 | $43.07 | 115000 |
| 2021-07-27 | 40.05 | $43.05 | 145711 |
| 2021-07-26 | 38.46 | $43.09 | 150025 |
| 2021-07-23 | 36.60 | $43.41 | 153940 |
| 2021-07-22 | 34.57 | $43.01 | 363149 |
| 2021-07-21 | 32.47 | $42.04 | 256300 |
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