Is iShares MSCI Italy ETF (EWI) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Italy ETF (EWI) research center and poll results.
AMEX : EWI
iShares MSCI Italy ETF
$60.26 USD
-$0.3 (-0.5%)
- Volume
- 425.1K
- Average Volume
- 407.52K
- Market Capitalization
- $687.02M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $61.20
- Year Low
- $47.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
60.01
2026-07-17
Close Price
$60.26
Vol: 786733
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.05
Average
37.30
Maximum
60.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.01 | $60.26 | 786733 |
| 2026-07-16 | 60.01 | $60.56 | 443107 |
| 2026-07-15 | 60.02 | $60.81 | 112000 |
| 2026-07-14 | 59.97 | $60.63 | 405315 |
| 2026-07-13 | 59.97 | $60.47 | 227733 |
| 2026-07-10 | 59.98 | $60.59 | 100700 |
| 2026-07-09 | 59.88 | $60.28 | 1.1M |
| 2026-07-08 | 59.84 | $60.13 | 401635 |
| 2026-07-07 | 59.77 | $60.59 | 229060 |
| 2026-07-06 | 59.64 | $61.14 | 122159 |
| 2026-07-02 | 59.54 | $60.63 | 1.5M |
| 2026-07-01 | 59.43 | $59.13 | 301113 |
| 2026-06-30 | 59.45 | $59.24 | 122613 |
| 2026-06-29 | 59.45 | $58.91 | 134500 |
| 2026-06-26 | 59.47 | $58.63 | 187400 |
| 2026-06-25 | 59.50 | $58.95 | 164537 |
| 2026-06-24 | 59.51 | $58.85 | 368400 |
| 2026-06-23 | 59.53 | $59.41 | 277500 |
| 2026-06-22 | 59.49 | $60.45 | 729900 |
| 2026-06-18 | 59.42 | $60.60 | 474743 |
| 2026-06-17 | 59.32 | $60.16 | 2.3M |
| 2026-06-16 | 59.18 | $60.73 | 466700 |
| 2026-06-15 | 59.07 | $59.88 | 192024 |
| 2026-06-12 | 58.96 | $60.67 | 287540 |
| 2026-06-11 | 58.87 | $60.53 | 578317 |
| 2026-06-10 | 58.78 | $58.66 | 253416 |
| 2026-06-09 | 58.79 | $59.51 | 340181 |
| 2026-06-08 | 58.78 | $58.65 | 184702 |
| 2026-06-05 | 58.81 | $58.04 | 250300 |
| 2026-06-04 | 58.82 | $59.08 | 237400 |
| 2026-06-03 | 58.85 | $58.51 | 113000 |
| 2026-06-02 | 58.82 | $59.49 | 234208 |
| 2026-06-01 | 58.66 | $59.27 | 490121 |
| 2026-05-29 | 58.58 | $59.37 | 436600 |
| 2026-05-28 | 58.50 | $59.25 | 428900 |
| 2026-05-27 | 58.37 | $59.03 | 249041 |
| 2026-05-26 | 58.29 | $59.40 | 232303 |
| 2026-05-22 | 58.18 | $58.59 | 423400 |
| 2026-05-21 | 58.11 | $58.98 | 749500 |
| 2026-05-20 | 58.00 | $58.62 | 547000 |
| 2026-05-19 | 57.95 | $57.39 | 642700 |
| 2026-05-18 | 57.95 | $58.40 | 836844 |
| 2026-05-15 | 57.96 | $57.66 | 339200 |
| 2026-05-14 | 58.01 | $58.87 | 404326 |
| 2026-05-13 | 57.96 | $58.91 | 582021 |
| 2026-05-12 | 57.93 | $58.86 | 147700 |
| 2026-05-11 | 57.89 | $59.29 | 133651 |
| 2026-05-08 | 57.82 | $59.13 | 168411 |
| 2026-05-07 | 57.72 | $58.38 | 497008 |
| 2026-05-06 | 57.66 | $59.61 | 343100 |
| 2026-05-05 | 57.51 | $57.82 | 939000 |
| 2026-05-04 | 57.35 | $56.28 | 427200 |
| 2026-05-01 | 57.27 | $57.70 | 354743 |
| 2026-04-30 | 57.10 | $57.76 | 313813 |
| 2026-04-29 | 56.94 | $56.67 | 161356 |
| 2026-04-28 | 56.78 | $57.56 | 142948 |
| 2026-04-27 | 56.47 | $57.18 | 111100 |
| 2026-04-24 | 56.16 | $57.21 | 256100 |
| 2026-04-23 | 55.88 | $56.76 | 389124 |
| 2026-04-22 | 55.66 | $57.50 | 586300 |
| 2026-04-21 | 55.36 | $57.37 | 339000 |
| 2026-04-20 | 55.10 | $58.68 | 456206 |
| 2026-04-17 | 54.70 | $58.72 | 446935 |
| 2026-04-16 | 54.39 | $57.89 | 344506 |
| 2026-04-15 | 54.12 | $58.19 | 316041 |
| 2026-04-14 | 53.87 | $58.17 | 294200 |
| 2026-04-13 | 53.60 | $57.72 | 271400 |
| 2026-04-10 | 53.32 | $57.28 | 774100 |
| 2026-04-09 | 53.09 | $57.03 | 340347 |
| 2026-04-08 | 52.91 | $56.62 | 625400 |
| 2026-04-07 | 52.77 | $54.79 | 687600 |
| 2026-04-06 | 52.71 | $54.67 | 671300 |
| 2026-04-02 | 52.62 | $54.31 | 577311 |
| 2026-04-01 | 52.58 | $54.51 | 514200 |
| 2026-03-31 | 52.58 | $53.42 | 684354 |
| 2026-03-30 | 52.61 | $51.31 | 295000 |
| 2026-03-27 | 52.84 | $51.10 | 316800 |
| 2026-03-26 | 53.15 | $51.47 | 305700 |
| 2026-03-25 | 53.47 | $52.45 | 624107 |
| 2026-03-24 | 53.73 | $51.57 | 524708 |
| 2026-03-23 | 54.00 | $52.12 | 1.3M |
| 2026-03-20 | 54.24 | $50.70 | 631600 |
| 2026-03-19 | 54.54 | $52.46 | 751600 |
| 2026-03-18 | 54.72 | $52.41 | 419485 |
| 2026-03-17 | 54.91 | $53.37 | 475709 |
| 2026-03-16 | 55.04 | $52.67 | 603100 |
| 2026-03-13 | 55.19 | $52.08 | 440948 |
| 2026-03-12 | 55.41 | $52.65 | 575900 |
| 2026-03-11 | 55.63 | $53.56 | 846367 |
| 2026-03-10 | 55.81 | $53.79 | 1.1M |
| 2026-03-09 | 56.01 | $53.54 | 1.0M |
| 2026-03-06 | 56.14 | $52.96 | 678499 |
| 2026-03-05 | 56.28 | $53.43 | 1.1M |
| 2026-03-04 | 56.46 | $54.57 | 823285 |
| 2026-03-03 | 56.57 | $53.89 | 1.6M |
| 2026-03-02 | 56.70 | $55.95 | 701800 |
| 2026-02-27 | 56.69 | $57.33 | 432000 |
| 2026-02-26 | 56.64 | $57.93 | 231100 |
| 2026-02-25 | 56.53 | $57.61 | 247800 |
| 2026-02-24 | 56.48 | $56.94 | 339100 |
| 2026-02-23 | 56.40 | $56.94 | 452541 |
| 2026-02-20 | 56.30 | $56.81 | 305454 |
| 2026-02-19 | 56.20 | $55.89 | 497117 |
| 2026-02-18 | 56.13 | $56.32 | 314426 |
| 2026-02-17 | 56.01 | $56.02 | 336535 |
| 2026-02-13 | 55.96 | $55.54 | 317000 |
| 2026-02-12 | 55.92 | $56.52 | 261142 |
| 2026-02-11 | 55.85 | $56.98 | 243400 |
| 2026-02-10 | 55.74 | $57.32 | 315573 |
| 2026-02-09 | 55.64 | $57.61 | 442911 |
| 2026-02-06 | 55.51 | $56.28 | 1.4M |
| 2026-02-05 | 55.46 | $55.70 | 494963 |
| 2026-02-04 | 55.42 | $56.95 | 1.0M |
| 2026-02-03 | 55.34 | $56.93 | 919944 |
| 2026-02-02 | 55.28 | $56.37 | 734900 |
| 2026-01-30 | 55.21 | $55.88 | 341100 |
| 2026-01-29 | 55.14 | $56.17 | 302414 |
| 2026-01-28 | 55.06 | $55.83 | 199100 |
| 2026-01-27 | 54.97 | $56.63 | 321515 |
| 2026-01-26 | 54.87 | $55.39 | 1.3M |
| 2026-01-23 | 54.83 | $54.91 | 390032 |
| 2026-01-22 | 54.81 | $54.77 | 195000 |
| 2026-01-21 | 54.78 | $54.44 | 462631 |
| 2026-01-20 | 54.77 | $54.02 | 381000 |
| 2026-01-16 | 54.76 | $54.92 | 278800 |
| 2026-01-15 | 54.69 | $54.80 | 366933 |
| 2026-01-14 | 54.63 | $55.04 | 210900 |
| 2026-01-13 | 54.59 | $54.81 | 134417 |
| 2026-01-12 | 54.54 | $55.32 | 169200 |
| 2026-01-09 | 54.47 | $55.03 | 163500 |
| 2026-01-08 | 54.39 | $55.24 | 222049 |
| 2026-01-07 | 54.28 | $54.97 | 341434 |
| 2026-01-06 | 54.18 | $55.29 | 392300 |
| 2026-01-05 | 54.07 | $55.67 | 319741 |
| 2026-01-02 | 53.94 | $55.16 | 561500 |
| 2025-12-31 | 53.85 | $54.33 | 206433 |
| 2025-12-30 | 53.78 | $54.59 | 197400 |
| 2025-12-29 | 53.68 | $54.16 | 143400 |
| 2025-12-26 | 53.62 | $54.62 | 198700 |
| 2025-12-24 | 53.52 | $54.56 | 75700 |
| 2025-12-23 | 53.40 | $54.40 | 134229 |
| 2025-12-22 | 53.24 | $54.24 | 104924 |
| 2025-12-19 | 53.10 | $54.21 | 199500 |
| 2025-12-18 | 52.93 | $53.81 | 284902 |
| 2025-12-17 | 52.81 | $53.51 | 1.0M |
| 2025-12-16 | 52.72 | $53.58 | 823032 |
| 2025-12-15 | 52.67 | $54.35 | 266149 |
| 2025-12-12 | 52.61 | $53.66 | 247500 |
| 2025-12-11 | 52.63 | $53.95 | 595324 |
| 2025-12-10 | 52.64 | $53.55 | 1.3M |
| 2025-12-09 | 52.65 | $53.02 | 467300 |
| 2025-12-08 | 52.65 | $52.98 | 184019 |
| 2025-12-05 | 52.61 | $52.98 | 162433 |
| 2025-12-04 | 52.55 | $53.15 | 238635 |
| 2025-12-03 | 52.50 | $53.29 | 1.1M |
| 2025-12-02 | 52.40 | $53.00 | 309205 |
| 2025-12-01 | 52.34 | $52.66 | 341700 |
| 2025-11-28 | 52.30 | $52.93 | 176918 |
| 2025-11-26 | 52.24 | $52.54 | 344014 |
| 2025-11-25 | 52.22 | $52.16 | 247902 |
| 2025-11-24 | 52.22 | $51.19 | 362400 |
| 2025-11-21 | 52.26 | $51.47 | 645407 |
| 2025-11-20 | 52.25 | $50.81 | 748525 |
| 2025-11-19 | 52.27 | $51.34 | 446635 |
| 2025-11-18 | 52.23 | $51.81 | 404733 |
| 2025-11-17 | 52.20 | $52.56 | 298515 |
| 2025-11-14 | 52.13 | $53.20 | 143737 |
| 2025-11-13 | 52.01 | $53.98 | 370000 |
| 2025-11-12 | 51.85 | $54.12 | 636100 |
| 2025-11-11 | 51.67 | $53.75 | 268402 |
| 2025-11-10 | 51.52 | $53.15 | 1.2M |
| 2025-11-07 | 51.39 | $52.19 | 232500 |
| 2025-11-06 | 51.30 | $51.75 | 382700 |
| 2025-11-05 | 51.27 | $52.00 | 322124 |
| 2025-11-04 | 51.28 | $51.38 | 923400 |
| 2025-11-03 | 51.31 | $51.79 | 1.1M |
| 2025-10-31 | 51.33 | $51.81 | 218710 |
| 2025-10-30 | 51.37 | $51.82 | 143100 |
| 2025-10-29 | 51.40 | $52.11 | 573519 |
| 2025-10-28 | 51.41 | $52.18 | 274600 |
| 2025-10-27 | 51.40 | $51.93 | 249100 |
| 2025-10-24 | 51.38 | $51.27 | 190536 |
| 2025-10-23 | 51.39 | $51.17 | 343731 |
| 2025-10-22 | 51.38 | $50.66 | 329000 |
| 2025-10-21 | 51.41 | $51.10 | 202400 |
| 2025-10-20 | 51.43 | $51.24 | 130127 |
| 2025-10-17 | 51.46 | $50.77 | 318643 |
| 2025-10-16 | 51.49 | $50.88 | 433600 |
| 2025-10-15 | 51.52 | $50.47 | 375200 |
| 2025-10-14 | 51.56 | $50.79 | 289324 |
| 2025-10-13 | 51.63 | $50.50 | 1.2M |
| 2025-10-10 | 51.72 | $50.31 | 726700 |
| 2025-10-09 | 51.79 | $51.13 | 382300 |
| 2025-10-08 | 51.82 | $52.29 | 132520 |
| 2025-10-07 | 51.75 | $51.94 | 262438 |
| 2025-10-06 | 51.69 | $52.26 | 339200 |
| 2025-10-03 | 51.61 | $52.61 | 411414 |
| 2025-10-02 | 51.51 | $52.33 | 780000 |
| 2025-10-01 | 51.42 | $52.41 | 1.9M |
| 2025-09-30 | 51.32 | $51.95 | 203527 |
| 2025-09-29 | 51.24 | $51.50 | 176134 |
| 2025-09-26 | 51.22 | $51.54 | 191600 |
| 2025-09-25 | 51.20 | $50.94 | 231200 |
| 2025-09-24 | 51.20 | $51.29 | 267414 |
| 2025-09-23 | 51.21 | $51.51 | 414646 |
| 2025-09-22 | 51.22 | $51.74 | 176123 |
| 2025-09-19 | 51.25 | $51.37 | 167300 |
| 2025-09-18 | 51.26 | $51.44 | 1.2M |
| 2025-09-17 | 51.27 | $51.33 | 448374 |
| 2025-09-16 | 51.28 | $52.15 | 317144 |
| 2025-09-15 | 51.25 | $52.39 | 165835 |
| 2025-09-12 | 51.22 | $51.72 | 188500 |
| 2025-09-11 | 51.22 | $51.60 | 307727 |
| 2025-09-10 | 51.19 | $50.93 | 1.7M |
| 2025-09-09 | 51.18 | $50.86 | 237500 |
| 2025-09-08 | 51.13 | $50.64 | 187606 |
| 2025-09-05 | 51.11 | $50.46 | 191940 |
| 2025-09-04 | 51.08 | $50.65 | 210324 |
| 2025-09-03 | 51.03 | $50.38 | 1.1M |
| 2025-09-02 | 50.95 | $50.40 | 552306 |
| 2025-08-29 | 50.85 | $51.05 | 147700 |
| 2025-08-28 | 50.69 | $51.19 | 602300 |
| 2025-08-27 | 50.55 | $50.91 | 322418 |
| 2025-08-26 | 50.46 | $51.42 | 152673 |
| 2025-08-25 | 50.34 | $51.76 | 256400 |
| 2025-08-22 | 50.19 | $52.34 | 165245 |
| 2025-08-21 | 50.05 | $51.53 | 1.3M |
| 2025-08-20 | 49.93 | $51.69 | 209000 |
| 2025-08-19 | 49.84 | $51.62 | 114200 |
| 2025-08-18 | 49.68 | $51.54 | 272202 |
| 2025-08-15 | 49.51 | $51.79 | 503635 |
| 2025-08-14 | 49.31 | $51.56 | 239200 |
| 2025-08-13 | 49.12 | $51.10 | 81205 |
| 2025-08-12 | 48.95 | $50.64 | 164700 |
| 2025-08-11 | 48.79 | $49.99 | 161739 |
| 2025-08-08 | 48.69 | $50.16 | 310200 |
| 2025-08-07 | 48.59 | $49.95 | 154800 |
| 2025-08-06 | 48.51 | $49.52 | 314600 |
| 2025-08-05 | 48.50 | $48.74 | 265617 |
| 2025-08-04 | 48.48 | $48.57 | 927938 |
| 2025-08-01 | 48.44 | $47.83 | 878833 |
| 2025-07-31 | 48.46 | $48.25 | 1.4M |
| 2025-07-30 | 48.46 | $49.13 | 926300 |
| 2025-07-29 | 48.41 | $49.06 | 287500 |
| 2025-07-28 | 48.36 | $48.78 | 127800 |
| 2025-07-25 | 48.32 | $49.56 | 255700 |
| 2025-07-24 | 48.21 | $49.12 | 236902 |
| 2025-07-23 | 48.12 | $49.84 | 689087 |
| 2025-07-22 | 47.98 | $48.55 | 469402 |
| 2025-07-21 | 47.88 | $48.03 | 125240 |
| 2025-07-18 | 47.80 | $47.79 | 98009 |
| 2025-07-17 | 47.73 | $47.75 | 396311 |
| 2025-07-16 | 47.65 | $47.76 | 492400 |
| 2025-07-15 | 47.63 | $47.32 | 3.4M |
| 2025-07-14 | 47.63 | $48.16 | 197000 |
| 2025-07-11 | 47.64 | $47.99 | 118644 |
| 2025-07-10 | 47.63 | $48.53 | 180123 |
| 2025-07-09 | 47.60 | $49.17 | 145145 |
| 2025-07-08 | 47.55 | $48.34 | 116021 |
| 2025-07-07 | 47.55 | $47.87 | 281260 |
| 2025-07-03 | 47.56 | $48.21 | 156600 |
| 2025-07-02 | 47.53 | $48.29 | 175300 |
| 2025-07-01 | 47.51 | $48.05 | 111911 |
| 2025-06-30 | 47.53 | $48.14 | 162500 |
| 2025-06-27 | 47.51 | $47.86 | 181000 |
| 2025-06-26 | 47.49 | $47.50 | 167515 |
| 2025-06-25 | 47.50 | $47.17 | 108900 |
| 2025-06-24 | 47.52 | $47.20 | 167315 |
| 2025-06-23 | 47.51 | $46.45 | 246800 |
| 2025-06-20 | 47.56 | $46.36 | 244000 |
| 2025-06-18 | 47.63 | $46.46 | 404505 |
| 2025-06-17 | 47.70 | $46.26 | 256700 |
| 2025-06-16 | 47.75 | $47.21 | 262313 |
| 2025-06-13 | 47.73 | $47.43 | 243600 |
| 2025-06-12 | 47.69 | $48.25 | 174800 |
| 2025-06-11 | 47.59 | $47.93 | 330043 |
| 2025-06-10 | 47.49 | $47.93 | 632344 |
| 2025-06-09 | 47.38 | $48.18 | 141900 |
| 2025-06-06 | 47.26 | $48.30 | 97700 |
| 2025-06-05 | 47.11 | $47.98 | 691722 |
| 2025-06-04 | 46.96 | $47.74 | 205925 |
| 2025-06-03 | 46.84 | $47.87 | 253907 |
| 2025-06-02 | 46.70 | $48.32 | 795429 |
| 2025-05-30 | 46.53 | $47.77 | 962173 |
| 2025-05-29 | 46.35 | $47.58 | 382702 |
| 2025-05-28 | 46.19 | $47.55 | 233700 |
| 2025-05-27 | 46.04 | $47.66 | 354100 |
| 2025-05-23 | 45.87 | $46.96 | 292437 |
| 2025-05-22 | 45.72 | $47.54 | 364900 |
| 2025-05-21 | 45.52 | $47.65 | 377211 |
| 2025-05-20 | 45.27 | $47.84 | 280334 |
| 2025-05-19 | 45.02 | $47.30 | 307500 |
| 2025-05-16 | 44.75 | $46.85 | 601129 |
| 2025-05-15 | 44.52 | $46.53 | 275818 |
| 2025-05-14 | 44.28 | $46.26 | 277100 |
| 2025-05-13 | 44.04 | $46.00 | 226450 |
| 2025-05-12 | 43.79 | $45.66 | 307383 |
| 2025-05-09 | 43.53 | $45.81 | 179815 |
| 2025-05-08 | 43.23 | $45.36 | 346400 |
| 2025-05-07 | 42.97 | $44.99 | 747395 |
| 2025-05-06 | 42.55 | $45.22 | 356500 |
| 2025-05-05 | 42.14 | $45.07 | 317019 |
| 2025-05-02 | 41.81 | $44.99 | 485200 |
| 2025-05-01 | 41.65 | $44.26 | 1.3M |
| 2025-04-30 | 41.57 | $44.21 | 307900 |
| 2025-04-29 | 41.48 | $44.67 | 243900 |
| 2025-04-28 | 41.37 | $44.23 | 146531 |
| 2025-04-25 | 41.29 | $44.04 | 500300 |
| 2025-04-24 | 41.25 | $43.48 | 186600 |
| 2025-04-23 | 41.20 | $42.69 | 415202 |
| 2025-04-22 | 41.24 | $42.81 | 418319 |
| 2025-04-21 | 41.25 | $41.94 | 417000 |
| 2025-04-17 | 41.30 | $42.13 | 788783 |
| 2025-04-16 | 41.35 | $41.76 | 608379 |
| 2025-04-15 | 41.47 | $41.54 | 563800 |
| 2025-04-14 | 41.58 | $40.92 | 566200 |
| 2025-04-11 | 41.72 | $40.53 | 583900 |
| 2025-04-10 | 41.84 | $39.66 | 1.1M |
| 2025-04-09 | 41.95 | $40.22 | 1.1M |
| 2025-04-08 | 42.07 | $36.60 | 1.2M |
| 2025-04-07 | 42.35 | $37.06 | 1.1M |
| 2025-04-04 | 42.61 | $38.49 | 1.3M |
| 2025-04-03 | 42.82 | $41.77 | 551000 |
| 2025-04-02 | 42.85 | $42.66 | 1.6M |
| 2025-04-01 | 42.85 | $42.46 | 497700 |
| 2025-03-31 | 42.79 | $42.32 | 738200 |
| 2025-03-28 | 42.74 | $42.80 | 1.0M |
| 2025-03-27 | 42.64 | $43.07 | 301624 |
| 2025-03-26 | 42.52 | $42.61 | 571835 |
| 2025-03-25 | 42.45 | $43.42 | 201300 |
| 2025-03-24 | 42.35 | $42.98 | 1.7M |
| 2025-03-21 | 42.24 | $42.95 | 283000 |
| 2025-03-20 | 42.13 | $43.26 | 496700 |
| 2025-03-19 | 42.01 | $43.99 | 391432 |
| 2025-03-18 | 41.83 | $43.92 | 479264 |
| 2025-03-17 | 41.69 | $43.53 | 384412 |
| 2025-03-14 | 41.55 | $43.03 | 422736 |
| 2025-03-13 | 41.41 | $41.94 | 905952 |
| 2025-03-12 | 41.31 | $42.50 | 658930 |
| 2025-03-11 | 41.17 | $42.27 | 827342 |
| 2025-03-10 | 41.02 | $42.15 | 864800 |
| 2025-03-07 | 40.85 | $42.85 | 596128 |
| 2025-03-06 | 40.68 | $42.27 | 589743 |
| 2025-03-05 | 40.51 | $42.69 | 1.0M |
| 2025-03-04 | 40.32 | $41.28 | 956436 |
| 2025-03-03 | 40.16 | $41.31 | 917403 |
| 2025-02-28 | 40.02 | $40.80 | 688347 |
| 2025-02-27 | 39.92 | $40.61 | 377044 |
| 2025-02-26 | 39.82 | $41.27 | 788142 |
| 2025-02-25 | 39.69 | $41.47 | 327807 |
| 2025-02-24 | 39.56 | $40.79 | 268316 |
| 2025-02-21 | 39.45 | $40.60 | 261022 |
| 2025-02-20 | 39.34 | $40.83 | 145900 |
| 2025-02-19 | 39.20 | $40.57 | 398106 |
| 2025-02-18 | 39.08 | $41.09 | 167722 |
| 2025-02-14 | 38.92 | $40.59 | 175120 |
| 2025-02-13 | 38.76 | $40.22 | 713310 |
| 2025-02-12 | 38.61 | $39.95 | 460706 |
| 2025-02-11 | 38.45 | $39.77 | 1.0M |
| 2025-02-10 | 38.27 | $39.20 | 161149 |
| 2025-02-07 | 38.13 | $38.93 | 453313 |
| 2025-02-06 | 38.02 | $39.28 | 322830 |
| 2025-02-05 | 37.88 | $39.00 | 221800 |
| 2025-02-04 | 37.75 | $38.87 | 439226 |
| 2025-02-03 | 37.59 | $38.03 | 910220 |
| 2025-01-31 | 37.46 | $38.55 | 707413 |
| 2025-01-30 | 37.33 | $38.83 | 230400 |
| 2025-01-29 | 37.19 | $38.60 | 204900 |
| 2025-01-28 | 37.06 | $38.60 | 686732 |
| 2025-01-27 | 36.94 | $38.86 | 246000 |
| 2025-01-24 | 36.80 | $38.70 | 109020 |
| 2025-01-23 | 36.66 | $38.40 | 179402 |
| 2025-01-22 | 36.52 | $37.87 | 165400 |
| 2025-01-21 | 36.40 | $38.29 | 554600 |
| 2025-01-17 | 36.27 | $37.77 | 195300 |
| 2025-01-16 | 36.20 | $37.44 | 215336 |
| 2025-01-15 | 36.20 | $37.25 | 303200 |
| 2025-01-14 | 36.22 | $36.68 | 282224 |
| 2025-01-13 | 36.26 | $36.20 | 195800 |
| 2025-01-10 | 36.33 | $36.50 | 295300 |
| 2025-01-08 | 36.37 | $36.68 | 302009 |
| 2025-01-07 | 36.41 | $36.48 | 363419 |
| 2025-01-06 | 36.47 | $36.33 | 302700 |
| 2025-01-03 | 36.54 | $35.67 | 309400 |
| 2025-01-02 | 36.59 | $35.55 | 445900 |
| 2024-12-31 | 36.65 | $35.97 | 530223 |
| 2024-12-30 | 36.66 | $35.98 | 334700 |
| 2024-12-27 | 36.68 | $36.03 | 343100 |
| 2024-12-26 | 36.68 | $36.20 | 257900 |
| 2024-12-24 | 36.66 | $36.08 | 153400 |
| 2024-12-23 | 36.65 | $35.76 | 198529 |
| 2024-12-20 | 36.67 | $35.60 | 375501 |
| 2024-12-19 | 36.68 | $35.52 | 273128 |
| 2024-12-18 | 36.72 | $35.63 | 450000 |
| 2024-12-17 | 36.75 | $36.50 | 257527 |
| 2024-12-16 | 36.76 | $37.47 | 217121 |
| 2024-12-13 | 36.71 | $37.65 | 84849 |
| 2024-12-12 | 36.66 | $37.45 | 86236 |
| 2024-12-11 | 36.60 | $37.56 | 137000 |
| 2024-12-10 | 36.53 | $37.38 | 76200 |
| 2024-12-09 | 36.52 | $37.38 | 108631 |
| 2024-12-06 | 36.51 | $37.76 | 262800 |
| 2024-12-05 | 36.49 | $37.62 | 287508 |
| 2024-12-04 | 36.47 | $36.79 | 145726 |
| 2024-12-03 | 36.54 | $36.65 | 555810 |
| 2024-12-02 | 36.62 | $36.25 | 329900 |
| 2024-11-29 | 36.72 | $36.34 | 247031 |
| 2024-11-27 | 36.80 | $35.99 | 211032 |
| 2024-11-26 | 36.91 | $35.73 | 439000 |
| 2024-11-25 | 37.04 | $36.03 | 166900 |
| 2024-11-22 | 37.18 | $36.00 | 137310 |
| 2024-11-21 | 37.29 | $35.96 | 266000 |
| 2024-11-20 | 37.41 | $36.18 | 362308 |
| 2024-11-19 | 37.52 | $36.32 | 636200 |
| 2024-11-18 | 37.62 | $36.66 | 341824 |
| 2024-11-15 | 37.73 | $36.56 | 265416 |
| 2024-11-14 | 37.86 | $36.58 | 300700 |
| 2024-11-13 | 37.98 | $36.23 | 213532 |
| 2024-11-12 | 38.09 | $36.26 | 231800 |
| 2024-11-11 | 38.19 | $37.18 | 190100 |
| 2024-11-08 | 38.27 | $37.03 | 154730 |
| 2024-11-07 | 38.33 | $37.40 | 392016 |
| 2024-11-06 | 38.36 | $37.19 | 522544 |
| 2024-11-05 | 38.40 | $38.28 | 256000 |
| 2024-11-04 | 38.38 | $38.21 | 245722 |
| 2024-11-01 | 38.36 | $38.21 | 672646 |
| 2024-10-31 | 38.34 | $38.02 | 193000 |
| 2024-10-30 | 38.32 | $38.12 | 202648 |
| 2024-10-29 | 38.31 | $38.42 | 542100 |
| 2024-10-28 | 38.31 | $38.71 | 454013 |
| 2024-10-25 | 38.32 | $38.30 | 957028 |
| 2024-10-24 | 38.38 | $38.40 | 2.7M |
| 2024-10-23 | 38.42 | $38.29 | 941201 |
| 2024-10-22 | 38.43 | $38.36 | 511600 |
| 2024-10-21 | 38.44 | $38.86 | 296306 |
| 2024-10-18 | 38.42 | $39.19 | 168219 |
| 2024-10-17 | 38.39 | $38.88 | 1.7M |
| 2024-10-16 | 38.39 | $38.52 | 317645 |
| 2024-10-15 | 38.37 | $38.23 | 734904 |
| 2024-10-14 | 38.39 | $38.68 | 151949 |
| 2024-10-11 | 38.37 | $38.33 | 95500 |
| 2024-10-10 | 38.36 | $38.03 | 144700 |
| 2024-10-09 | 38.37 | $37.93 | 129239 |
| 2024-10-08 | 38.36 | $37.94 | 117400 |
| 2024-10-07 | 38.35 | $37.84 | 158000 |
| 2024-10-04 | 38.36 | $37.82 | 283127 |
| 2024-10-03 | 38.36 | $37.48 | 596400 |
| 2024-10-02 | 38.40 | $38.06 | 380104 |
| 2024-10-01 | 38.40 | $38.26 | 474500 |
| 2024-09-30 | 38.39 | $38.96 | 1.4M |
| 2024-09-27 | 38.38 | $39.44 | 111300 |
| 2024-09-26 | 38.34 | $39.33 | 177301 |
| 2024-09-25 | 38.30 | $38.44 | 724641 |
| 2024-09-24 | 38.31 | $38.67 | 118500 |
| 2024-09-23 | 38.29 | $38.38 | 136532 |
| 2024-09-20 | 38.29 | $38.58 | 196600 |
| 2024-09-19 | 38.25 | $38.78 | 255026 |
| 2024-09-18 | 38.20 | $38.31 | 412400 |
| 2024-09-17 | 38.16 | $38.44 | 859915 |
| 2024-09-16 | 38.12 | $38.45 | 103500 |
| 2024-09-13 | 38.06 | $38.11 | 106945 |
| 2024-09-12 | 38.00 | $38.09 | 149934 |
| 2024-09-11 | 37.92 | $37.86 | 236447 |
| 2024-09-10 | 37.83 | $37.72 | 327300 |
| 2024-09-09 | 37.73 | $38.10 | 135719 |
| 2024-09-06 | 37.60 | $37.74 | 295100 |
| 2024-09-05 | 37.49 | $38.25 | 555100 |
| 2024-09-04 | 37.33 | $38.09 | 572118 |
| 2024-09-03 | 37.18 | $38.04 | 320600 |
| 2024-08-30 | 37.03 | $38.85 | 154800 |
| 2024-08-29 | 36.88 | $38.63 | 129400 |
| 2024-08-28 | 36.75 | $38.49 | 178700 |
| 2024-08-27 | 36.68 | $38.56 | 147000 |
| 2024-08-26 | 36.62 | $38.29 | 82402 |
| 2024-08-23 | 36.56 | $38.44 | 422500 |
| 2024-08-22 | 36.51 | $37.68 | 160326 |
| 2024-08-21 | 36.48 | $37.92 | 375041 |
| 2024-08-20 | 36.46 | $37.47 | 183408 |
| 2024-08-19 | 36.48 | $37.63 | 136426 |
| 2024-08-16 | 36.51 | $37.21 | 422800 |
| 2024-08-15 | 36.52 | $36.91 | 220205 |
| 2024-08-14 | 36.56 | $36.49 | 179826 |
| 2024-08-13 | 36.62 | $36.10 | 447404 |
| 2024-08-12 | 36.70 | $35.67 | 65321 |
| 2024-08-09 | 36.80 | $35.56 | 165221 |
| 2024-08-08 | 36.91 | $35.46 | 169500 |
| 2024-08-07 | 37.01 | $35.16 | 388326 |
| 2024-08-06 | 37.11 | $34.96 | 750726 |
| 2024-08-05 | 37.20 | $35.08 | 373304 |
| 2024-08-02 | 37.29 | $35.87 | 698343 |
| 2024-08-01 | 37.34 | $36.05 | 432500 |
| 2024-07-31 | 37.38 | $37.14 | 335809 |
| 2024-07-30 | 37.33 | $37.25 | 387300 |
| 2024-07-29 | 37.29 | $37.12 | 130500 |
| 2024-07-26 | 37.23 | $37.50 | 216400 |
| 2024-07-25 | 37.15 | $37.14 | 261447 |
| 2024-07-24 | 37.10 | $37.51 | 302607 |
| 2024-07-23 | 37.05 | $37.80 | 130506 |
| 2024-07-22 | 36.99 | $38.13 | 276638 |
| 2024-07-19 | 36.88 | $37.46 | 123556 |
| 2024-07-18 | 36.83 | $37.68 | 252800 |
| 2024-07-17 | 36.75 | $37.74 | 169005 |
| 2024-07-16 | 36.65 | $37.78 | 101200 |
| 2024-07-15 | 36.52 | $37.52 | 121734 |
| 2024-07-12 | 36.46 | $37.77 | 96500 |
| 2024-07-11 | 36.44 | $37.45 | 184100 |
| 2024-07-10 | 36.39 | $37.32 | 149620 |
| 2024-07-09 | 36.44 | $36.69 | 118529 |
| 2024-07-08 | 36.53 | $36.81 | 113001 |
| 2024-07-05 | 36.64 | $36.98 | 246200 |
| 2024-07-03 | 36.74 | $36.74 | 126338 |
| 2024-07-02 | 36.83 | $36.26 | 427519 |
| 2024-07-01 | 36.97 | $36.46 | 362400 |
| 2024-06-28 | 37.09 | $35.85 | 135403 |
| 2024-06-27 | 37.22 | $35.88 | 128139 |
| 2024-06-26 | 37.33 | $36.19 | 78025 |
| 2024-06-25 | 37.46 | $36.48 | 134500 |
| 2024-06-24 | 37.57 | $36.57 | 252606 |
| 2024-06-21 | 37.66 | $36.01 | 211600 |
| 2024-06-20 | 37.78 | $36.37 | 524321 |
| 2024-06-18 | 37.90 | $36.07 | 206800 |
| 2024-06-17 | 38.05 | $35.75 | 252500 |
| 2024-06-14 | 38.23 | $35.29 | 295654 |
| 2024-06-13 | 38.42 | $36.32 | 290615 |
| 2024-06-12 | 38.57 | $37.22 | 337832 |
| 2024-06-11 | 38.66 | $36.60 | 545627 |
| 2024-06-10 | 38.74 | $38.26 | 132011 |
| 2024-06-07 | 38.74 | $38.53 | 101042 |
| 2024-06-06 | 38.71 | $39.00 | 126848 |
| 2024-06-05 | 38.63 | $38.86 | 215000 |
| 2024-06-04 | 38.56 | $38.63 | 171233 |
| 2024-06-03 | 38.50 | $38.99 | 199832 |
| 2024-05-31 | 38.40 | $38.83 | 182609 |
| 2024-05-30 | 38.30 | $38.55 | 129100 |
| 2024-05-29 | 38.20 | $38.12 | 195100 |
| 2024-05-28 | 38.12 | $38.84 | 117200 |
| 2024-05-24 | 38.04 | $38.64 | 190100 |
| 2024-05-23 | 37.97 | $38.27 | 408042 |
| 2024-05-22 | 37.91 | $38.43 | 115000 |
| 2024-05-21 | 37.86 | $38.85 | 137408 |
| 2024-05-20 | 37.80 | $39.00 | 113900 |
| 2024-05-17 | 37.69 | $39.34 | 268811 |
| 2024-05-16 | 37.54 | $39.21 | 553800 |
| 2024-05-15 | 37.38 | $39.31 | 652200 |
| 2024-05-14 | 37.22 | $38.86 | 160613 |
| 2024-05-13 | 37.06 | $38.32 | 310624 |
| 2024-05-10 | 36.95 | $38.19 | 151500 |
| 2024-05-09 | 36.83 | $37.89 | 119300 |
| 2024-05-08 | 36.76 | $37.46 | 216400 |
| 2024-05-07 | 36.72 | $37.48 | 220100 |
| 2024-05-06 | 36.71 | $37.38 | 186200 |
| 2024-05-03 | 36.71 | $36.96 | 202421 |
| 2024-05-02 | 36.71 | $36.87 | 473100 |
| 2024-05-01 | 36.72 | $36.52 | 798924 |
| 2024-04-30 | 36.77 | $36.55 | 311329 |
| 2024-04-29 | 36.80 | $37.32 | 181900 |
| 2024-04-26 | 36.82 | $37.24 | 229800 |
| 2024-04-25 | 36.84 | $37.04 | 292034 |
| 2024-04-24 | 36.89 | $37.37 | 241516 |
| 2024-04-23 | 36.91 | $37.61 | 262100 |
| 2024-04-22 | 36.92 | $36.78 | 481000 |
| 2024-04-19 | 36.95 | $36.39 | 487710 |
| 2024-04-18 | 37.00 | $36.10 | 629400 |
| 2024-04-17 | 37.09 | $36.05 | 479719 |
| 2024-04-16 | 37.16 | $35.70 | 491200 |
| 2024-04-15 | 37.23 | $36.00 | 367848 |
| 2024-04-12 | 37.30 | $35.97 | 237200 |
| 2024-04-11 | 37.35 | $36.48 | 469000 |
| 2024-04-10 | 37.38 | $36.67 | 281039 |
| 2024-04-09 | 37.40 | $37.12 | 278800 |
| 2024-04-08 | 37.38 | $37.36 | 528739 |
| 2024-04-05 | 37.34 | $37.07 | 344407 |
| 2024-04-04 | 37.33 | $37.06 | 641720 |
| 2024-04-03 | 37.30 | $37.53 | 491500 |
| 2024-04-02 | 37.23 | $37.22 | 571404 |
| 2024-04-01 | 37.17 | $37.65 | 892703 |
| 2024-03-28 | 37.08 | $37.72 | 1.1M |
| 2024-03-27 | 36.98 | $37.95 | 230446 |
| 2024-03-26 | 36.86 | $37.76 | 176200 |
| 2024-03-25 | 36.76 | $37.77 | 254724 |
| 2024-03-22 | 36.65 | $37.39 | 648200 |
| 2024-03-21 | 36.57 | $37.47 | 217700 |
| 2024-03-20 | 36.47 | $37.93 | 328800 |
| 2024-03-19 | 36.33 | $37.45 | 148503 |
| 2024-03-18 | 36.19 | $37.10 | 127100 |
| 2024-03-15 | 36.06 | $37.23 | 207700 |
| 2024-03-14 | 35.92 | $36.97 | 419300 |
| 2024-03-13 | 35.77 | $37.25 | 238648 |
| 2024-03-12 | 35.58 | $37.06 | 184725 |
| 2024-03-11 | 35.43 | $36.62 | 185400 |
| 2024-03-08 | 35.30 | $36.67 | 238800 |
| 2024-03-07 | 35.16 | $36.74 | 434000 |
| 2024-03-06 | 35.01 | $36.58 | 376707 |
| 2024-03-05 | 34.87 | $36.15 | 179900 |
| 2024-03-04 | 34.74 | $35.92 | 104204 |
| 2024-03-01 | 34.63 | $35.91 | 244600 |
| 2024-02-29 | 34.53 | $35.63 | 298800 |
| 2024-02-28 | 34.42 | $35.63 | 389814 |
| 2024-02-27 | 34.32 | $35.74 | 291844 |
| 2024-02-26 | 34.19 | $35.64 | 117786 |
| 2024-02-23 | 34.08 | $35.72 | 316817 |
| 2024-02-22 | 33.96 | $35.44 | 270314 |
| 2024-02-21 | 33.85 | $35.11 | 404700 |
| 2024-02-20 | 33.74 | $34.71 | 179800 |
| 2024-02-16 | 33.67 | $34.40 | 277600 |
| 2024-02-15 | 33.62 | $34.60 | 370800 |
| 2024-02-14 | 33.56 | $33.93 | 544121 |
| 2024-02-13 | 33.53 | $33.43 | 209540 |
| 2024-02-12 | 33.52 | $34.08 | 138700 |
| 2024-02-09 | 33.51 | $33.94 | 131931 |
| 2024-02-08 | 33.50 | $33.81 | 182600 |
| 2024-02-07 | 33.50 | $33.74 | 102217 |
| 2024-02-06 | 33.50 | $33.87 | 426700 |
| 2024-02-05 | 33.51 | $33.60 | 161200 |
| 2024-02-02 | 33.51 | $33.63 | 274447 |
| 2024-02-01 | 33.50 | $33.91 | 709200 |
| 2024-01-31 | 33.47 | $33.49 | 397100 |
| 2024-01-30 | 33.48 | $33.56 | 163300 |
| 2024-01-29 | 33.50 | $33.24 | 187100 |
| 2024-01-26 | 33.53 | $33.46 | 212800 |
| 2024-01-25 | 33.56 | $33.16 | 426400 |
| 2024-01-24 | 33.61 | $33.26 | 265446 |
| 2024-01-23 | 33.63 | $33.06 | 192700 |
| 2024-01-22 | 33.66 | $33.20 | 467715 |
| 2024-01-19 | 33.66 | $33.48 | 971333 |
| 2024-01-18 | 33.69 | $33.41 | 442332 |
| 2024-01-17 | 33.71 | $33.18 | 1.2M |
| 2024-01-16 | 33.73 | $33.33 | 957324 |
| 2024-01-12 | 33.77 | $33.89 | 1.0M |
| 2024-01-11 | 33.77 | $33.74 | 239232 |
| 2024-01-10 | 33.76 | $33.87 | 156502 |
| 2024-01-09 | 33.73 | $33.63 | 221825 |
| 2024-01-08 | 33.72 | $34.03 | 542300 |
| 2024-01-05 | 33.67 | $33.61 | 298700 |
| 2024-01-04 | 33.64 | $33.55 | 234100 |
| 2024-01-03 | 33.62 | $33.18 | 364534 |
| 2024-01-02 | 33.61 | $33.69 | 310300 |
| 2023-12-29 | 33.58 | $33.93 | 182648 |
| 2023-12-28 | 33.53 | $33.92 | 243200 |
| 2023-12-27 | 33.49 | $34.15 | 175100 |
| 2023-12-26 | 33.43 | $34.00 | 228600 |
| 2023-12-22 | 33.37 | $33.75 | 197748 |
| 2023-12-21 | 33.32 | $33.71 | 237100 |
| 2023-12-20 | 33.25 | $33.22 | 263442 |
| 2023-12-19 | 33.21 | $34.08 | 294900 |
| 2023-12-18 | 33.16 | $33.72 | 370241 |
| 2023-12-15 | 33.10 | $33.61 | 320600 |
| 2023-12-14 | 33.02 | $34.10 | 583800 |
| 2023-12-13 | 32.93 | $33.88 | 271218 |
| 2023-12-12 | 32.86 | $33.47 | 320000 |
| 2023-12-11 | 32.75 | $33.39 | 80549 |
| 2023-12-08 | 32.64 | $33.37 | 115741 |
| 2023-12-07 | 32.52 | $33.10 | 132209 |
| 2023-12-06 | 32.41 | $33.05 | 183041 |
| 2023-12-05 | 32.31 | $32.99 | 162616 |
| 2023-12-04 | 32.22 | $33.03 | 195613 |
| 2023-12-01 | 32.14 | $33.15 | 341300 |
| 2023-11-30 | 32.02 | $32.98 | 213411 |
| 2023-11-29 | 31.88 | $33.09 | 176800 |
| 2023-11-28 | 31.72 | $32.82 | 167300 |
| 2023-11-27 | 31.56 | $32.80 | 159700 |
| 2023-11-24 | 31.38 | $32.80 | 151622 |
| 2023-11-22 | 31.20 | $32.39 | 143700 |
| 2023-11-21 | 31.05 | $32.47 | 337044 |
| 2023-11-20 | 30.92 | $32.90 | 357942 |
| 2023-11-17 | 30.76 | $32.55 | 316300 |
| 2023-11-16 | 30.62 | $32.13 | 297700 |
| 2023-11-15 | 30.50 | $32.24 | 207900 |
| 2023-11-14 | 30.39 | $32.39 | 252600 |
| 2023-11-13 | 30.29 | $31.38 | 195207 |
| 2023-11-10 | 30.25 | $31.15 | 343800 |
| 2023-11-09 | 30.19 | $30.96 | 557934 |
| 2023-11-08 | 30.16 | $31.02 | 905118 |
| 2023-11-07 | 30.15 | $30.97 | 1.3M |
| 2023-11-06 | 30.12 | $31.20 | 382731 |
| 2023-11-03 | 30.05 | $31.34 | 359700 |
| 2023-11-02 | 29.99 | $30.91 | 599200 |
| 2023-11-01 | 29.93 | $30.17 | 1.5M |
| 2023-10-31 | 29.89 | $29.90 | 404700 |
| 2023-10-30 | 29.87 | $29.57 | 524700 |
| 2023-10-27 | 29.87 | $29.08 | 600627 |
| 2023-10-26 | 29.94 | $29.33 | 890928 |
| 2023-10-25 | 29.99 | $29.42 | 929700 |
| 2023-10-24 | 30.03 | $29.82 | 505439 |
| 2023-10-23 | 30.05 | $29.74 | 876903 |
| 2023-10-20 | 30.10 | $29.59 | 622100 |
| 2023-10-19 | 30.17 | $29.73 | 858000 |
| 2023-10-18 | 30.25 | $30.05 | 507400 |
| 2023-10-17 | 30.33 | $30.53 | 709113 |
| 2023-10-16 | 30.38 | $30.46 | 240900 |
| 2023-10-13 | 30.43 | $30.07 | 443200 |
| 2023-10-12 | 30.51 | $30.33 | 675317 |
| 2023-10-11 | 30.57 | $30.69 | 1.2M |
| 2023-10-10 | 30.60 | $30.39 | 1.3M |
| 2023-10-09 | 30.66 | $29.89 | 316900 |
| 2023-10-06 | 30.74 | $30.11 | 678900 |
| 2023-10-05 | 30.80 | $29.69 | 539500 |
| 2023-10-04 | 30.86 | $29.47 | 598300 |
| 2023-10-03 | 30.95 | $29.38 | 863739 |
| 2023-10-02 | 31.06 | $29.72 | 597200 |
| 2023-09-29 | 31.16 | $30.42 | 363400 |
| 2023-09-28 | 31.25 | $30.37 | 354500 |
| 2023-09-27 | 31.35 | $30.11 | 325806 |
| 2023-09-26 | 31.47 | $30.25 | 426600 |
| 2023-09-25 | 31.55 | $30.76 | 377537 |
| 2023-09-22 | 31.59 | $31.02 | 376700 |
| 2023-09-21 | 31.59 | $31.20 | 571800 |
| 2023-09-20 | 31.61 | $31.82 | 386500 |
| 2023-09-19 | 31.59 | $31.54 | 492000 |
| 2023-09-18 | 31.58 | $31.36 | 219000 |
| 2023-09-15 | 31.57 | $31.59 | 273600 |
| 2023-09-14 | 31.54 | $31.68 | 292100 |
| 2023-09-13 | 31.52 | $31.30 | 115538 |
| 2023-09-12 | 31.54 | $31.50 | 101843 |
| 2023-09-11 | 31.56 | $31.60 | 149917 |
| 2023-09-08 | 31.58 | $31.12 | 147015 |
| 2023-09-07 | 31.63 | $31.05 | 466800 |
| 2023-09-06 | 31.68 | $31.16 | 326939 |
| 2023-09-05 | 31.71 | $31.59 | 167700 |
| 2023-09-01 | 31.75 | $31.84 | 128410 |
| 2023-08-31 | 31.76 | $32.10 | 288000 |
| 2023-08-30 | 31.77 | $32.48 | 482336 |
| 2023-08-29 | 31.77 | $32.43 | 222500 |
| 2023-08-28 | 31.80 | $31.82 | 212332 |
| 2023-08-25 | 31.89 | $31.51 | 284032 |
| 2023-08-24 | 31.98 | $31.16 | 283413 |
| 2023-08-23 | 32.08 | $31.58 | 137034 |
| 2023-08-22 | 32.16 | $31.30 | 345139 |
| 2023-08-21 | 32.24 | $31.41 | 188200 |
| 2023-08-18 | 32.32 | $31.08 | 528500 |
| 2023-08-17 | 32.41 | $31.06 | 257100 |
| 2023-08-16 | 32.50 | $31.38 | 238700 |
| 2023-08-15 | 32.58 | $31.56 | 140700 |
| 2023-08-14 | 32.66 | $31.97 | 167259 |
| 2023-08-11 | 32.71 | $31.94 | 324400 |
| 2023-08-10 | 32.76 | $32.17 | 618300 |
| 2023-08-09 | 32.81 | $32.01 | 286144 |
| 2023-08-08 | 32.84 | $31.79 | 956800 |
| 2023-08-07 | 32.85 | $32.32 | 622600 |
| 2023-08-04 | 32.81 | $32.13 | 272205 |
| 2023-08-03 | 32.77 | $32.31 | 1.5M |
| 2023-08-02 | 32.70 | $32.48 | 1.8M |
| 2023-08-01 | 32.65 | $33.08 | 1.7M |
| 2023-07-31 | 32.60 | $33.50 | 107030 |
| 2023-07-28 | 32.51 | $33.35 | 218100 |
| 2023-07-27 | 32.41 | $33.12 | 239637 |
| 2023-07-26 | 32.32 | $33.20 | 463700 |
| 2023-07-25 | 32.21 | $32.86 | 168200 |
| 2023-07-24 | 32.10 | $32.99 | 491600 |
| 2023-07-21 | 31.98 | $32.96 | 178600 |
| 2023-07-20 | 31.89 | $32.91 | 248600 |
| 2023-07-19 | 31.80 | $32.94 | 350318 |
| 2023-07-18 | 31.72 | $33.11 | 161200 |
| 2023-07-17 | 31.63 | $33.06 | 196726 |
| 2023-07-14 | 31.55 | $32.97 | 299600 |
| 2023-07-13 | 31.45 | $33.17 | 400517 |
| 2023-07-12 | 31.32 | $32.61 | 284115 |
| 2023-07-11 | 31.22 | $31.84 | 352533 |
| 2023-07-10 | 31.14 | $31.57 | 147717 |
| 2023-07-07 | 31.08 | $31.35 | 401500 |
| 2023-07-06 | 31.01 | $30.96 | 364247 |
| 2023-07-05 | 31.00 | $31.51 | 429600 |
| 2023-07-03 | 30.95 | $31.94 | 416500 |
| 2023-06-30 | 30.89 | $31.83 | 314000 |
| 2023-06-29 | 30.82 | $31.39 | 284100 |
| 2023-06-28 | 30.73 | $31.17 | 380700 |
| 2023-06-27 | 30.69 | $31.11 | 179200 |
| 2023-06-26 | 30.66 | $30.68 | 194716 |
| 2023-06-23 | 30.63 | $30.57 | 272603 |
| 2023-06-22 | 30.62 | $31.01 | 135400 |
| 2023-06-21 | 30.62 | $31.30 | 190348 |
| 2023-06-20 | 30.62 | $31.15 | 198200 |
| 2023-06-16 | 30.62 | $31.44 | 159902 |
| 2023-06-15 | 30.60 | $31.37 | 757724 |
| 2023-06-14 | 30.59 | $30.97 | 250309 |
| 2023-06-13 | 30.59 | $30.72 | 113000 |
| 2023-06-12 | 30.62 | $30.46 | 159000 |
| 2023-06-09 | 30.67 | $30.24 | 199320 |
| 2023-06-08 | 30.72 | $30.43 | 196800 |
| 2023-06-07 | 30.78 | $29.93 | 314313 |
| 2023-06-06 | 30.87 | $30.76 | 238320 |
| 2023-06-05 | 30.93 | $30.47 | 242267 |
| 2023-06-02 | 31.00 | $30.78 | 316900 |
| 2023-06-01 | 31.02 | $30.38 | 670300 |
| 2023-05-31 | 31.07 | $29.68 | 378351 |
| 2023-05-30 | 31.14 | $30.32 | 209100 |
| 2023-05-26 | 31.21 | $30.47 | 909521 |
| 2023-05-25 | 31.27 | $30.21 | 382700 |
| 2023-05-24 | 31.35 | $30.40 | 189903 |
| 2023-05-23 | 31.40 | $30.90 | 231400 |
| 2023-05-22 | 31.42 | $31.32 | 204300 |
| 2023-05-19 | 31.45 | $31.23 | 166200 |
| 2023-05-18 | 31.47 | $30.91 | 319200 |
| 2023-05-17 | 31.50 | $31.18 | 296400 |
| 2023-05-16 | 31.52 | $31.06 | 289800 |
| 2023-05-15 | 31.55 | $31.31 | 220828 |
| 2023-05-12 | 31.56 | $31.32 | 560600 |
| 2023-05-11 | 31.58 | $31.30 | 309026 |
| 2023-05-10 | 31.60 | $31.60 | 230715 |
| 2023-05-09 | 31.60 | $31.71 | 182004 |
| 2023-05-08 | 31.57 | $31.97 | 137611 |
| 2023-05-05 | 31.52 | $32.00 | 176326 |
| 2023-05-04 | 31.46 | $31.21 | 286200 |
| 2023-05-03 | 31.43 | $31.36 | 319229 |
| 2023-05-02 | 31.39 | $31.07 | 395222 |
| 2023-05-01 | 31.38 | $31.70 | 406632 |
| 2023-04-28 | 31.31 | $31.66 | 527415 |
| 2023-04-27 | 31.25 | $31.87 | 594100 |
| 2023-04-26 | 31.16 | $31.31 | 497900 |
| 2023-04-25 | 31.08 | $31.26 | 323802 |
| 2023-04-24 | 30.99 | $31.91 | 865048 |
| 2023-04-21 | 30.85 | $31.69 | 428244 |
| 2023-04-20 | 30.73 | $31.46 | 165600 |
| 2023-04-19 | 30.63 | $31.69 | 257900 |
| 2023-04-18 | 30.52 | $31.69 | 128603 |
| 2023-04-17 | 30.38 | $31.48 | 329504 |
| 2023-04-14 | 30.21 | $31.74 | 299500 |
| 2023-04-13 | 30.06 | $31.71 | 314400 |
| 2023-04-12 | 29.89 | $31.50 | 411400 |
| 2023-04-11 | 29.80 | $31.13 | 412704 |
| 2023-04-10 | 29.70 | $30.93 | 191100 |
| 2023-04-06 | 29.64 | $30.88 | 263300 |
| 2023-04-05 | 29.59 | $30.49 | 317707 |
| 2023-04-04 | 29.59 | $30.64 | 461800 |
| 2023-04-03 | 29.57 | $30.76 | 689225 |
| 2023-03-31 | 29.58 | $30.43 | 274300 |
| 2023-03-30 | 29.60 | $30.42 | 874900 |
| 2023-03-29 | 29.59 | $30.09 | 444100 |
| 2023-03-28 | 29.59 | $29.67 | 474200 |
| 2023-03-27 | 29.61 | $29.46 | 529944 |
| 2023-03-24 | 29.64 | $29.08 | 405900 |
| 2023-03-23 | 29.67 | $29.36 | 671511 |
| 2023-03-22 | 29.71 | $29.43 | 540400 |
| 2023-03-21 | 29.73 | $29.60 | 433339 |
| 2023-03-20 | 29.76 | $28.73 | 293515 |
| 2023-03-17 | 29.86 | $28.09 | 602344 |
| 2023-03-16 | 29.99 | $28.71 | 1.2M |
| 2023-03-15 | 30.09 | $28.42 | 1.1M |
| 2023-03-14 | 30.20 | $29.75 | 535024 |
| 2023-03-13 | 30.25 | $29.10 | 717300 |
| 2023-03-10 | 30.31 | $29.64 | 734123 |
| 2023-03-09 | 30.35 | $29.96 | 401000 |
| 2023-03-08 | 30.36 | $30.47 | 376800 |
| 2023-03-07 | 30.36 | $30.29 | 346400 |
| 2023-03-06 | 30.35 | $30.85 | 148800 |
| 2023-03-03 | 30.31 | $30.81 | 1.3M |
| 2023-03-02 | 30.30 | $30.25 | 1.7M |
| 2023-03-01 | 30.32 | $30.14 | 1.3M |
| 2023-02-28 | 30.32 | $30.01 | 139449 |
| 2023-02-27 | 30.31 | $30.13 | 451607 |
| 2023-02-24 | 30.30 | $29.63 | 516233 |
| 2023-02-23 | 30.32 | $30.09 | 491500 |
| 2023-02-22 | 30.30 | $29.87 | 452700 |
| 2023-02-21 | 30.29 | $30.19 | 376320 |
| 2023-02-17 | 30.26 | $30.81 | 1.1M |
| 2023-02-16 | 30.20 | $30.74 | 597000 |
| 2023-02-15 | 30.13 | $30.59 | 214216 |
| 2023-02-14 | 30.07 | $30.76 | 349700 |
| 2023-02-13 | 30.01 | $30.59 | 191200 |
| 2023-02-10 | 29.96 | $30.28 | 280400 |
| 2023-02-09 | 29.93 | $30.49 | 377700 |
| 2023-02-08 | 29.87 | $30.25 | 355700 |
| 2023-02-07 | 29.80 | $30.39 | 476800 |
| 2023-02-06 | 29.71 | $30.05 | 552500 |
| 2023-02-03 | 29.63 | $30.05 | 586478 |
| 2023-02-02 | 29.52 | $30.63 | 460600 |
| 2023-02-01 | 29.39 | $30.64 | 1.1M |
| 2023-01-31 | 29.22 | $30.27 | 338300 |
| 2023-01-30 | 29.06 | $29.72 | 187008 |
| 2023-01-27 | 28.94 | $30.00 | 211540 |
| 2023-01-26 | 28.77 | $29.93 | 501540 |
| 2023-01-25 | 28.63 | $29.81 | 352500 |
| 2023-01-24 | 28.49 | $29.67 | 262700 |
| 2023-01-23 | 28.34 | $29.60 | 288287 |
| 2023-01-20 | 28.22 | $29.53 | 380800 |
| 2023-01-19 | 28.07 | $29.29 | 217616 |
| 2023-01-18 | 27.94 | $29.47 | 362200 |
| 2023-01-17 | 27.80 | $29.60 | 304323 |
| 2023-01-13 | 27.66 | $29.62 | 186808 |
| 2023-01-12 | 27.56 | $29.64 | 419300 |
| 2023-01-11 | 27.46 | $29.16 | 544700 |
| 2023-01-10 | 27.38 | $28.93 | 270600 |
| 2023-01-09 | 27.30 | $28.66 | 550903 |
| 2023-01-06 | 27.25 | $28.44 | 443500 |
| 2023-01-05 | 27.20 | $27.73 | 258000 |
| 2023-01-04 | 27.18 | $27.99 | 458700 |
| 2023-01-03 | 27.16 | $27.41 | 1.1M |
| 2022-12-30 | 27.19 | $26.94 | 406700 |
| 2022-12-29 | 27.24 | $27.32 | 232600 |
| 2022-12-28 | 27.27 | $26.75 | 332500 |
| 2022-12-27 | 27.30 | $26.96 | 282400 |
| 2022-12-23 | 27.31 | $26.99 | 510877 |
| 2022-12-22 | 27.34 | $26.82 | 564800 |
| 2022-12-21 | 27.37 | $27.07 | 391600 |
| 2022-12-20 | 27.39 | $26.69 | 485408 |
| 2022-12-19 | 27.40 | $26.59 | 387541 |
| 2022-12-16 | 27.43 | $26.61 | 1.0M |
| 2022-12-15 | 27.46 | $26.78 | 881100 |
| 2022-12-14 | 27.49 | $27.62 | 667809 |
| 2022-12-13 | 27.47 | $27.66 | 664000 |
| 2022-12-12 | 27.44 | $27.66 | 312734 |
| 2022-12-09 | 27.42 | $27.36 | 523461 |
| 2022-12-08 | 27.39 | $27.51 | 1.5M |
| 2022-12-07 | 27.29 | $27.47 | 405027 |
| 2022-12-06 | 27.20 | $27.36 | 1.1M |
| 2022-12-05 | 27.09 | $27.66 | 694900 |
| 2022-12-02 | 26.96 | $27.96 | 426900 |
| 2022-12-01 | 26.75 | $27.99 | 576500 |
| 2022-11-30 | 26.55 | $27.82 | 859121 |
| 2022-11-29 | 26.37 | $27.34 | 548600 |
| 2022-11-28 | 26.21 | $27.16 | 507148 |
| 2022-11-25 | 26.06 | $27.69 | 202100 |
| 2022-11-23 | 25.88 | $27.49 | 443500 |
| 2022-11-22 | 25.71 | $27.33 | 308618 |
| 2022-11-21 | 25.53 | $26.92 | 604218 |
| 2022-11-18 | 25.35 | $27.28 | 698200 |
| 2022-11-17 | 25.14 | $27.13 | 764421 |
| 2022-11-16 | 24.91 | $27.31 | 770538 |
| 2022-11-15 | 24.67 | $27.23 | 1.1M |
| 2022-11-14 | 24.45 | $27.04 | 898500 |
| 2022-11-11 | 24.23 | $27.36 | 1.0M |
| 2022-11-10 | 23.95 | $26.76 | 1.5M |
| 2022-11-09 | 23.71 | $25.48 | 773500 |
| 2022-11-08 | 23.50 | $25.60 | 675042 |
| 2022-11-07 | 23.30 | $25.31 | 749800 |
| 2022-11-04 | 23.12 | $25.00 | 1.4M |
| 2022-11-03 | 22.96 | $23.76 | 558000 |
| 2022-11-02 | 22.87 | $23.90 | 772600 |
| 2022-11-01 | 22.82 | $24.29 | 429106 |
| 2022-10-31 | 22.76 | $24.08 | 516300 |
| 2022-10-28 | 22.66 | $24.27 | 559600 |
| 2022-10-27 | 22.52 | $24.07 | 428200 |
| 2022-10-26 | 22.39 | $24.01 | 935800 |
| 2022-10-25 | 22.29 | $23.78 | 734500 |
| 2022-10-24 | 22.18 | $23.30 | 840012 |
| 2022-10-21 | 22.10 | $23.02 | 896408 |
| 2022-10-20 | 22.05 | $22.62 | 710536 |
| 2022-10-19 | 22.06 | $22.52 | 811200 |
| 2022-10-18 | 22.09 | $22.91 | 951800 |
| 2022-10-17 | 22.10 | $22.51 | 467045 |
| 2022-10-14 | 22.17 | $21.75 | 696000 |
| 2022-10-13 | 22.27 | $22.00 | 1.3M |
| 2022-10-12 | 22.36 | $21.32 | 782924 |
| 2022-10-11 | 22.50 | $21.50 | 787810 |
| 2022-10-10 | 22.61 | $21.76 | 927036 |
| 2022-10-07 | 22.74 | $21.74 | 631100 |
| 2022-10-06 | 22.84 | $22.13 | 797720 |
| 2022-10-05 | 22.89 | $22.73 | 651019 |
| 2022-10-04 | 22.92 | $23.18 | 784000 |
| 2022-10-03 | 22.89 | $22.12 | 1.3M |
| 2022-09-30 | 22.93 | $21.50 | 851400 |
| 2022-09-29 | 23.00 | $21.49 | 840300 |
| 2022-09-28 | 23.08 | $21.98 | 1.2M |
| 2022-09-27 | 23.15 | $21.48 | 2.0M |
| 2022-09-26 | 23.26 | $21.76 | 1.7M |
| 2022-09-23 | 23.33 | $21.92 | 1.9M |
| 2022-09-22 | 23.45 | $22.99 | 758100 |
| 2022-09-21 | 23.50 | $22.94 | 1.2M |
| 2022-09-20 | 23.55 | $23.22 | 1.2M |
| 2022-09-19 | 23.57 | $23.90 | 577000 |
| 2022-09-16 | 23.59 | $23.75 | 996600 |
| 2022-09-15 | 23.64 | $23.86 | 1.6M |
| 2022-09-14 | 23.69 | $24.00 | 673936 |
| 2022-09-13 | 23.74 | $23.66 | 717339 |
| 2022-09-12 | 23.82 | $24.45 | 967300 |
| 2022-09-09 | 23.87 | $23.82 | 772816 |
| 2022-09-08 | 23.94 | $23.12 | 1.3M |
| 2022-09-07 | 24.03 | $23.18 | 492100 |
| 2022-09-06 | 24.10 | $22.74 | 882848 |
| 2022-09-02 | 24.20 | $22.81 | 1.1M |
| 2022-09-01 | 24.29 | $22.94 | 974839 |
| 2022-08-31 | 24.38 | $23.14 | 699307 |
| 2022-08-30 | 24.44 | $23.41 | 809400 |
| 2022-08-29 | 24.48 | $23.53 | 683622 |
| 2022-08-26 | 24.54 | $23.30 | 1.8M |
| 2022-08-25 | 24.61 | $24.20 | 410335 |
| 2022-08-24 | 24.60 | $23.99 | 351700 |
| 2022-08-23 | 24.58 | $23.94 | 799319 |
| 2022-08-22 | 24.52 | $23.60 | 448444 |
| 2022-08-19 | 24.52 | $24.27 | 416138 |
| 2022-08-18 | 24.46 | $24.87 | 1.1M |
| 2022-08-17 | 24.37 | $24.89 | 532932 |
| 2022-08-16 | 24.27 | $25.03 | 326500 |
| 2022-08-15 | 24.21 | $25.16 | 718700 |
| 2022-08-12 | 24.09 | $25.41 | 653700 |
| 2022-08-11 | 23.94 | $25.20 | 565231 |
| 2022-08-10 | 23.78 | $25.01 | 1.6M |
| 2022-08-09 | 23.68 | $24.57 | 603404 |
| 2022-08-08 | 23.61 | $24.68 | 692800 |
| 2022-08-05 | 23.54 | $24.62 | 399000 |
| 2022-08-04 | 23.49 | $24.69 | 787933 |
| 2022-08-03 | 23.44 | $24.51 | 414929 |
| 2022-08-02 | 23.37 | $24.21 | 776100 |
| 2022-08-01 | 23.32 | $24.64 | 646947 |
| 2022-07-29 | 23.30 | $24.64 | 1.5M |
| 2022-07-28 | 23.27 | $23.99 | 1.2M |
| 2022-07-27 | 23.29 | $23.61 | 1.7M |
| 2022-07-26 | 23.35 | $22.88 | 3.4M |
| 2022-07-25 | 23.44 | $23.42 | 2.3M |
| 2022-07-22 | 23.53 | $23.10 | 913900 |
| 2022-07-21 | 23.59 | $23.16 | 1.8M |
| 2022-07-20 | 23.66 | $22.81 | 4.4M |
| 2022-07-19 | 23.76 | $23.80 | 837400 |
| 2022-07-18 | 23.79 | $22.84 | 770048 |
| 2022-07-15 | 23.87 | $22.46 | 2.2M |
| 2022-07-14 | 24.00 | $22.02 | 4.0M |
| 2022-07-13 | 24.11 | $23.04 | 1.1M |
| 2022-07-12 | 24.18 | $23.01 | 841101 |
| 2022-07-11 | 24.29 | $23.25 | 827100 |
| 2022-07-08 | 24.46 | $23.70 | 442900 |
| 2022-07-07 | 24.69 | $23.61 | 451220 |
| 2022-07-06 | 24.94 | $23.11 | 640000 |
| 2022-07-05 | 25.22 | $23.27 | 1.6M |
| 2022-07-01 | 25.47 | $24.21 | 768219 |
| 2022-06-30 | 25.71 | $24.08 | 1.1M |
| 2022-06-29 | 25.92 | $24.42 | 955407 |
| 2022-06-28 | 26.14 | $24.71 | 961415 |
| 2022-06-27 | 26.35 | $24.79 | 1.1M |
| 2022-06-24 | 26.56 | $25.16 | 1.2M |
| 2022-06-23 | 26.72 | $24.44 | 1.6M |
| 2022-06-22 | 26.91 | $24.51 | 1.2M |
| 2022-06-21 | 27.10 | $24.75 | 839800 |
| 2022-06-17 | 27.24 | $24.41 | 1.4M |
| 2022-06-16 | 27.40 | $24.41 | 2.6M |
| 2022-06-15 | 27.53 | $25.13 | 2.7M |
| 2022-06-14 | 27.66 | $24.25 | 1.2M |
| 2022-06-13 | 27.81 | $24.36 | 1.3M |
| 2022-06-10 | 27.95 | $25.26 | 2.0M |
| 2022-06-09 | 28.00 | $26.59 | 1.4M |
| 2022-06-08 | 28.00 | $28.27 | 565704 |
| 2022-06-07 | 27.92 | $28.65 | 611914 |
| 2022-06-06 | 27.80 | $28.70 | 648800 |
| 2022-06-03 | 27.71 | $28.35 | 537878 |
| 2022-06-02 | 27.66 | $28.88 | 840100 |
| 2022-06-01 | 27.62 | $28.32 | 927100 |
| 2022-05-31 | 27.59 | $28.83 | 898277 |
| 2022-05-27 | 27.52 | $28.97 | 430228 |
| 2022-05-26 | 27.45 | $28.86 | 653900 |
| 2022-05-25 | 27.39 | $28.47 | 1.4M |
| 2022-05-24 | 27.33 | $28.26 | 972100 |
| 2022-05-23 | 27.28 | $28.20 | 1.2M |
| 2022-05-20 | 27.28 | $27.56 | 1.7M |
| 2022-05-19 | 27.32 | $27.60 | 1.4M |
| 2022-05-18 | 27.38 | $27.04 | 1.4M |
| 2022-05-17 | 27.50 | $27.77 | 1.0M |
| 2022-05-16 | 27.57 | $27.21 | 1.1M |
| 2022-05-13 | 27.67 | $27.11 | 1.0M |
| 2022-05-12 | 27.76 | $26.40 | 2.5M |
| 2022-05-11 | 27.90 | $26.60 | 3.0M |
| 2022-05-10 | 28.01 | $26.57 | 2.9M |
| 2022-05-09 | 28.14 | $26.20 | 1.5M |
| 2022-05-06 | 28.28 | $27.00 | 1.7M |
| 2022-05-05 | 28.38 | $27.26 | 1.9M |
| 2022-05-04 | 28.46 | $28.23 | 1.8M |
| 2022-05-03 | 28.51 | $27.75 | 1.1M |
| 2022-05-02 | 28.62 | $27.43 | 1.5M |
| 2022-04-29 | 28.74 | $27.43 | 1.2M |
| 2022-04-28 | 28.85 | $27.69 | 1.8M |
| 2022-04-27 | 28.97 | $27.32 | 1.4M |
| 2022-04-26 | 29.11 | $27.19 | 1.6M |
| 2022-04-25 | 29.21 | $28.21 | 1.7M |
| 2022-04-22 | 29.25 | $28.34 | 1.6M |
| 2022-04-21 | 29.28 | $28.89 | 1.3M |
| 2022-04-20 | 29.26 | $29.41 | 866625 |
| 2022-04-19 | 29.24 | $29.24 | 630600 |
| 2022-04-18 | 29.21 | $29.05 | 807300 |
| 2022-04-14 | 29.19 | $29.07 | 1.1M |
| 2022-04-13 | 29.18 | $29.20 | 824400 |
| 2022-04-12 | 29.15 | $28.76 | 2.4M |
| 2022-04-11 | 29.11 | $29.04 | 2.7M |
| 2022-04-08 | 29.03 | $29.15 | 1.9M |
| 2022-04-07 | 28.92 | $28.89 | 1.2M |
| 2022-04-06 | 28.83 | $28.86 | 1.6M |
| 2022-04-05 | 28.81 | $29.32 | 1.4M |
| 2022-04-04 | 28.68 | $29.81 | 4.0M |
| 2022-04-01 | 28.48 | $29.97 | 1.4M |
| 2022-03-31 | 28.31 | $29.53 | 1.9M |
| 2022-03-30 | 28.25 | $30.16 | 1.2M |
| 2022-03-29 | 28.22 | $30.06 | 1.7M |
| 2022-03-28 | 28.17 | $29.24 | 1.1M |
| 2022-03-25 | 28.22 | $29.03 | 1.1M |
| 2022-03-24 | 28.33 | $28.83 | 997205 |
| 2022-03-23 | 28.41 | $28.50 | 1.0M |
| 2022-03-22 | 28.55 | $29.03 | 898614 |
| 2022-03-21 | 28.67 | $28.65 | 1.5M |
| 2022-03-18 | 28.85 | $28.76 | 1.5M |
| 2022-03-17 | 29.02 | $28.71 | 2.6M |
| 2022-03-16 | 29.22 | $28.77 | 5.3M |
| 2022-03-15 | 29.42 | $27.93 | 5.8M |
| 2022-03-14 | 29.61 | $27.45 | 1.2M |
| 2022-03-11 | 29.85 | $26.85 | 1.4M |
| 2022-03-10 | 30.15 | $27.23 | 2.1M |
| 2022-03-09 | 30.45 | $28.35 | 4.6M |
| 2022-03-08 | 30.65 | $26.74 | 4.6M |
| 2022-03-07 | 30.92 | $25.76 | 4.8M |
| 2022-03-04 | 31.26 | $26.58 | 4.9M |
| 2022-03-03 | 31.58 | $28.46 | 4.6M |
| 2022-03-02 | 31.82 | $29.42 | 4.8M |
| 2022-03-01 | 31.99 | $29.03 | 6.8M |
| 2022-02-28 | 32.16 | $30.25 | 7.3M |
| 2022-02-25 | 32.24 | $31.37 | 4.4M |
| 2022-02-24 | 32.27 | $30.40 | 7.2M |
| 2022-02-23 | 32.34 | $31.21 | 3.8M |
| 2022-02-22 | 32.36 | $31.51 | 3.2M |
| 2022-02-18 | 32.39 | $32.13 | 2.6M |
| 2022-02-17 | 32.40 | $32.16 | 1.8M |
| 2022-02-16 | 32.43 | $32.84 | 1.8M |
| 2022-02-15 | 32.44 | $32.70 | 1.3M |
| 2022-02-14 | 32.46 | $31.79 | 3.0M |
| 2022-02-11 | 32.55 | $32.13 | 4.1M |
| 2022-02-10 | 32.62 | $32.93 | 2.5M |
| 2022-02-09 | 32.67 | $33.19 | 1.9M |
| 2022-02-08 | 32.67 | $32.33 | 1.8M |
| 2022-02-07 | 32.71 | $32.15 | 4.0M |
| 2022-02-04 | 32.76 | $32.70 | 1.7M |
| 2022-02-03 | 32.79 | $32.96 | 2.7M |
| 2022-02-02 | 32.81 | $33.13 | 1.7M |
| 2022-02-01 | 32.83 | $32.86 | 2.2M |
| 2022-01-31 | 32.85 | $32.43 | 1.3M |
| 2022-01-28 | 32.87 | $31.94 | 1.7M |
| 2022-01-27 | 32.91 | $31.87 | 2.3M |
| 2022-01-26 | 32.97 | $31.87 | 2.7M |
| 2022-01-25 | 33.02 | $31.57 | 2.2M |
| 2022-01-24 | 33.08 | $32.08 | 3.8M |
| 2022-01-21 | 33.10 | $32.41 | 1.7M |
| 2022-01-20 | 33.10 | $32.77 | 1.4M |
| 2022-01-19 | 33.06 | $33.05 | 1.5M |
| 2022-01-18 | 32.99 | $33.11 | 3.3M |
| 2022-01-14 | 32.91 | $33.50 | 1.3M |
| 2022-01-13 | 32.84 | $33.61 | 2.0M |
| 2022-01-12 | 32.77 | $33.77 | 1.2M |
| 2022-01-11 | 32.67 | $33.37 | 845800 |
| 2022-01-10 | 32.59 | $33.07 | 1.8M |
| 2022-01-07 | 32.56 | $33.22 | 870100 |
| 2022-01-06 | 32.52 | $33.23 | 3.5M |
| 2022-01-05 | 32.50 | $33.33 | 688133 |
| 2022-01-04 | 32.47 | $33.51 | 643122 |
| 2022-01-03 | 32.41 | $33.34 | 907100 |
| 2021-12-31 | 32.32 | $32.81 | 656400 |
| 2021-12-30 | 32.27 | $32.75 | 554300 |
| 2021-12-29 | 32.20 | $32.94 | 437312 |
| 2021-12-28 | 32.13 | $32.91 | 523430 |
| 2021-12-27 | 32.07 | $32.85 | 606600 |
| 2021-12-23 | 32.01 | $32.48 | 476601 |
| 2021-12-22 | 32.03 | $32.32 | 575805 |
| 2021-12-21 | 32.06 | $32.04 | 788121 |
| 2021-12-20 | 32.10 | $31.56 | 1.2M |
| 2021-12-17 | 32.17 | $31.61 | 1.1M |
| 2021-12-16 | 32.27 | $32.06 | 2.0M |
| 2021-12-15 | 32.35 | $32.18 | 1.5M |
| 2021-12-14 | 32.42 | $31.78 | 1.3M |
| 2021-12-13 | 32.53 | $31.73 | 848700 |
| 2021-12-10 | 32.64 | $32.58 | 514141 |
| 2021-12-09 | 32.70 | $32.44 | 603113 |
| 2021-12-08 | 32.77 | $32.75 | 587100 |
| 2021-12-07 | 32.83 | $32.84 | 1.5M |
| 2021-12-06 | 32.90 | $32.27 | 1.0M |
| 2021-12-03 | 33.01 | $31.59 | 1.1M |
| 2021-12-02 | 33.13 | $31.75 | 1.1M |
| 2021-12-01 | 33.25 | $31.30 | 1.5M |
| 2021-11-30 | 33.38 | $31.46 | 1.6M |
| 2021-11-29 | 33.51 | $31.73 | 807219 |
| 2021-11-26 | 33.60 | $31.63 | 643400 |
| 2021-11-24 | 33.70 | $32.90 | 842800 |
| 2021-11-23 | 33.72 | $32.94 | 1.2M |
| 2021-11-22 | 33.75 | $32.96 | 614700 |
| 2021-11-19 | 33.78 | $32.91 | 469500 |
| 2021-11-18 | 33.81 | $33.59 | 544836 |
| 2021-11-17 | 33.79 | $33.67 | 450500 |
| 2021-11-16 | 33.78 | $33.63 | 308500 |
| 2021-11-15 | 33.75 | $33.85 | 320900 |
| 2021-11-12 | 33.70 | $33.92 | 267517 |
| 2021-11-11 | 33.66 | $33.87 | 330300 |
| 2021-11-10 | 33.60 | $33.75 | 451634 |
| 2021-11-09 | 33.53 | $34.03 | 555300 |
| 2021-11-08 | 33.44 | $34.30 | 358012 |
| 2021-11-05 | 33.32 | $34.38 | 717600 |
| 2021-11-04 | 33.22 | $34.07 | 648300 |
| 2021-11-03 | 33.12 | $34.16 | 642136 |
| 2021-11-02 | 33.00 | $33.85 | 639203 |
| 2021-11-01 | 32.91 | $34.01 | 826211 |
| 2021-10-29 | 32.80 | $33.48 | 767001 |
| 2021-10-28 | 32.72 | $33.67 | 725500 |
| 2021-10-27 | 32.62 | $33.35 | 1.8M |
| 2021-10-26 | 32.54 | $33.61 | 386200 |
| 2021-10-25 | 32.46 | $33.59 | 405200 |
| 2021-10-22 | 32.41 | $33.36 | 531200 |
| 2021-10-21 | 32.37 | $33.32 | 442400 |
| 2021-10-20 | 32.34 | $33.43 | 1.3M |
| 2021-10-19 | 32.28 | $33.04 | 455500 |
| 2021-10-18 | 32.21 | $32.83 | 484931 |
| 2021-10-15 | 32.14 | $33.01 | 2.0M |
| 2021-10-14 | 32.10 | $32.82 | 383026 |
| 2021-10-13 | 32.09 | $32.37 | 589900 |
| 2021-10-12 | 32.10 | $32.14 | 853828 |
| 2021-10-11 | 32.13 | $31.91 | 647500 |
| 2021-10-08 | 32.17 | $32.30 | 482609 |
| 2021-10-07 | 32.17 | $32.08 | 565100 |
| 2021-10-06 | 32.20 | $31.83 | 1.2M |
| 2021-10-05 | 32.24 | $32.12 | 2.4M |
| 2021-10-04 | 32.28 | $31.71 | 1.3M |
| 2021-10-01 | 32.35 | $31.90 | 967000 |
| 2021-09-30 | 32.42 | $31.65 | 1.1M |
| 2021-09-29 | 32.50 | $31.83 | 861519 |
| 2021-09-28 | 32.55 | $31.98 | 1.0M |
| 2021-09-27 | 32.60 | $32.61 | 450239 |
| 2021-09-24 | 32.62 | $32.51 | 417448 |
| 2021-09-23 | 32.62 | $32.76 | 783610 |
| 2021-09-22 | 32.63 | $32.11 | 1.6M |
| 2021-09-21 | 32.66 | $31.72 | 1.2M |
| 2021-09-20 | 32.72 | $31.36 | 794045 |
| 2021-09-17 | 32.79 | $32.19 | 1.1M |
| 2021-09-16 | 32.82 | $32.66 | 975800 |
| 2021-09-15 | 32.84 | $32.61 | 594800 |
| 2021-09-14 | 32.87 | $32.71 | 1.0M |
| 2021-09-13 | 32.92 | $32.75 | 978003 |
| 2021-09-10 | 32.98 | $32.30 | 638100 |
| 2021-09-09 | 33.05 | $32.66 | 843000 |
| 2021-09-08 | 33.10 | $32.67 | 1.4M |
| 2021-09-07 | 33.12 | $32.92 | 673115 |
| 2021-09-03 | 33.13 | $33.11 | 832900 |
| 2021-09-02 | 33.12 | $33.28 | 1.5M |
| 2021-09-01 | 33.10 | $33.20 | 1.1M |
| 2021-08-31 | 33.07 | $32.95 | 1.6M |
| 2021-08-30 | 33.05 | $32.90 | 1.2M |
| 2021-08-27 | 33.02 | $32.94 | 572000 |
| 2021-08-26 | 33.00 | $32.56 | 737300 |
| 2021-08-25 | 33.00 | $32.91 | 259774 |
| 2021-08-24 | 32.98 | $32.89 | 490500 |
| 2021-08-23 | 32.94 | $32.90 | 1.4M |
| 2021-08-20 | 32.92 | $32.71 | 378345 |
| 2021-08-19 | 32.88 | $32.75 | 1.6M |
| 2021-08-18 | 32.83 | $33.15 | 909800 |
| 2021-08-17 | 32.75 | $33.13 | 1.9M |
| 2021-08-16 | 32.64 | $33.71 | 829100 |
| 2021-08-13 | 32.49 | $33.94 | 573211 |
| 2021-08-12 | 32.37 | $33.69 | 1.7M |
| 2021-08-11 | 32.27 | $33.63 | 568820 |
| 2021-08-10 | 32.19 | $33.16 | 1.2M |
| 2021-08-09 | 32.14 | $33.08 | 2.3M |
| 2021-08-06 | 32.11 | $33.01 | 1.2M |
| 2021-08-05 | 32.07 | $32.78 | 210900 |
| 2021-08-04 | 32.01 | $32.54 | 341616 |
| 2021-08-03 | 32.00 | $32.59 | 1.1M |
| 2021-08-02 | 31.99 | $32.32 | 542344 |
| 2021-07-30 | 32.00 | $32.49 | 1.5M |
| 2021-07-29 | 32.00 | $32.70 | 618600 |
| 2021-07-28 | 31.99 | $32.38 | 419300 |
| 2021-07-27 | 32.00 | $32.19 | 637245 |
| 2021-07-26 | 32.03 | $32.35 | 409000 |
| 2021-07-23 | 32.06 | $32.00 | 644800 |
| 2021-07-22 | 32.11 | $31.70 | 595422 |
| 2021-07-21 | 32.15 | $31.65 | 1.0M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
60.12
2026-07-17
Close Price
$60.26
Vol: 786733
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.22
Average
37.30
Maximum
60.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.12 | $60.26 | 786733 |
| 2026-07-16 | 60.11 | $60.56 | 443107 |
| 2026-07-15 | 60.06 | $60.81 | 112000 |
| 2026-07-14 | 59.98 | $60.63 | 405315 |
| 2026-07-13 | 59.91 | $60.47 | 227733 |
| 2026-07-10 | 59.85 | $60.59 | 100700 |
| 2026-07-09 | 59.78 | $60.28 | 1.1M |
| 2026-07-08 | 59.72 | $60.13 | 401635 |
| 2026-07-07 | 59.68 | $60.59 | 229060 |
| 2026-07-06 | 59.59 | $61.14 | 122159 |
| 2026-07-02 | 59.42 | $60.63 | 1.5M |
| 2026-07-01 | 59.30 | $59.13 | 301113 |
| 2026-06-30 | 59.31 | $59.24 | 122613 |
| 2026-06-29 | 59.32 | $58.91 | 134500 |
| 2026-06-26 | 59.36 | $58.63 | 187400 |
| 2026-06-25 | 59.44 | $58.95 | 164537 |
| 2026-06-24 | 59.49 | $58.85 | 368400 |
| 2026-06-23 | 59.56 | $59.41 | 277500 |
| 2026-06-22 | 59.58 | $60.45 | 729900 |
| 2026-06-18 | 59.48 | $60.60 | 474743 |
| 2026-06-17 | 59.37 | $60.16 | 2.3M |
| 2026-06-16 | 59.28 | $60.73 | 466700 |
| 2026-06-15 | 59.13 | $59.88 | 192024 |
| 2026-06-12 | 59.05 | $60.67 | 287540 |
| 2026-06-11 | 58.88 | $60.53 | 578317 |
| 2026-06-10 | 58.71 | $58.66 | 253416 |
| 2026-06-09 | 58.71 | $59.51 | 340181 |
| 2026-06-08 | 58.63 | $58.65 | 184702 |
| 2026-06-05 | 58.62 | $58.04 | 250300 |
| 2026-06-04 | 58.69 | $59.08 | 237400 |
| 2026-06-03 | 58.64 | $58.51 | 113000 |
| 2026-06-02 | 58.66 | $59.49 | 234208 |
| 2026-06-01 | 58.57 | $59.27 | 490121 |
| 2026-05-29 | 58.50 | $59.37 | 436600 |
| 2026-05-28 | 58.41 | $59.25 | 428900 |
| 2026-05-27 | 58.32 | $59.03 | 249041 |
| 2026-05-26 | 58.24 | $59.40 | 232303 |
| 2026-05-22 | 58.12 | $58.59 | 423400 |
| 2026-05-21 | 58.07 | $58.98 | 749500 |
| 2026-05-20 | 57.98 | $58.62 | 547000 |
| 2026-05-19 | 57.91 | $57.39 | 642700 |
| 2026-05-18 | 57.96 | $58.40 | 836844 |
| 2026-05-15 | 57.92 | $57.66 | 339200 |
| 2026-05-14 | 57.94 | $58.87 | 404326 |
| 2026-05-13 | 57.84 | $58.91 | 582021 |
| 2026-05-12 | 57.73 | $58.86 | 147700 |
| 2026-05-11 | 57.61 | $59.29 | 133651 |
| 2026-05-08 | 57.44 | $59.13 | 168411 |
| 2026-05-07 | 57.26 | $58.38 | 497008 |
| 2026-05-06 | 57.14 | $59.61 | 343100 |
| 2026-05-05 | 56.88 | $57.82 | 939000 |
| 2026-05-04 | 56.78 | $56.28 | 427200 |
| 2026-05-01 | 56.84 | $57.70 | 354743 |
| 2026-04-30 | 56.74 | $57.76 | 313813 |
| 2026-04-29 | 56.64 | $56.67 | 161356 |
| 2026-04-28 | 56.63 | $57.56 | 142948 |
| 2026-04-27 | 56.54 | $57.18 | 111100 |
| 2026-04-24 | 56.47 | $57.21 | 256100 |
| 2026-04-23 | 56.39 | $56.76 | 389124 |
| 2026-04-22 | 56.35 | $57.50 | 586300 |
| 2026-04-21 | 56.23 | $57.37 | 339000 |
| 2026-04-20 | 56.11 | $58.68 | 456206 |
| 2026-04-17 | 55.84 | $58.72 | 446935 |
| 2026-04-16 | 55.54 | $57.89 | 344506 |
| 2026-04-15 | 55.29 | $58.19 | 316041 |
| 2026-04-14 | 54.99 | $58.17 | 294200 |
| 2026-04-13 | 54.65 | $57.72 | 271400 |
| 2026-04-10 | 54.33 | $57.28 | 774100 |
| 2026-04-09 | 54.02 | $57.03 | 340347 |
| 2026-04-08 | 53.70 | $56.62 | 625400 |
| 2026-04-07 | 53.39 | $54.79 | 687600 |
| 2026-04-06 | 53.24 | $54.67 | 671300 |
| 2026-04-02 | 53.09 | $54.31 | 577311 |
| 2026-04-01 | 52.97 | $54.51 | 514200 |
| 2026-03-31 | 52.80 | $53.42 | 684354 |
| 2026-03-30 | 52.74 | $51.31 | 295000 |
| 2026-03-27 | 52.89 | $51.10 | 316800 |
| 2026-03-26 | 53.08 | $51.47 | 305700 |
| 2026-03-25 | 53.25 | $52.45 | 624107 |
| 2026-03-24 | 53.33 | $51.57 | 524708 |
| 2026-03-23 | 53.51 | $52.12 | 1.3M |
| 2026-03-20 | 53.66 | $50.70 | 631600 |
| 2026-03-19 | 53.97 | $52.46 | 751600 |
| 2026-03-18 | 54.13 | $52.41 | 419485 |
| 2026-03-17 | 54.31 | $53.37 | 475709 |
| 2026-03-16 | 54.41 | $52.67 | 603100 |
| 2026-03-13 | 54.60 | $52.08 | 440948 |
| 2026-03-12 | 54.86 | $52.65 | 575900 |
| 2026-03-11 | 55.09 | $53.56 | 846367 |
| 2026-03-10 | 55.26 | $53.79 | 1.1M |
| 2026-03-09 | 55.41 | $53.54 | 1.0M |
| 2026-03-06 | 55.61 | $52.96 | 678499 |
| 2026-03-05 | 55.89 | $53.43 | 1.1M |
| 2026-03-04 | 56.14 | $54.57 | 823285 |
| 2026-03-03 | 56.31 | $53.89 | 1.6M |
| 2026-03-02 | 56.56 | $55.95 | 701800 |
| 2026-02-27 | 56.63 | $57.33 | 432000 |
| 2026-02-26 | 56.55 | $57.93 | 231100 |
| 2026-02-25 | 56.41 | $57.61 | 247800 |
| 2026-02-24 | 56.28 | $56.94 | 339100 |
| 2026-02-23 | 56.21 | $56.94 | 452541 |
| 2026-02-20 | 56.14 | $56.81 | 305454 |
| 2026-02-19 | 56.07 | $55.89 | 497117 |
| 2026-02-18 | 56.09 | $56.32 | 314426 |
| 2026-02-17 | 56.06 | $56.02 | 336535 |
| 2026-02-13 | 56.07 | $55.54 | 317000 |
| 2026-02-12 | 56.12 | $56.52 | 261142 |
| 2026-02-11 | 56.08 | $56.98 | 243400 |
| 2026-02-10 | 55.98 | $57.32 | 315573 |
| 2026-02-09 | 55.84 | $57.61 | 442911 |
| 2026-02-06 | 55.66 | $56.28 | 1.4M |
| 2026-02-05 | 55.59 | $55.70 | 494963 |
| 2026-02-04 | 55.58 | $56.95 | 1.0M |
| 2026-02-03 | 55.44 | $56.93 | 919944 |
| 2026-02-02 | 55.28 | $56.37 | 734900 |
| 2026-01-30 | 55.17 | $55.88 | 341100 |
| 2026-01-29 | 55.09 | $56.17 | 302414 |
| 2026-01-28 | 54.98 | $55.83 | 199100 |
| 2026-01-27 | 54.89 | $56.63 | 321515 |
| 2026-01-26 | 54.70 | $55.39 | 1.3M |
| 2026-01-23 | 54.63 | $54.91 | 390032 |
| 2026-01-22 | 54.60 | $54.77 | 195000 |
| 2026-01-21 | 54.58 | $54.44 | 462631 |
| 2026-01-20 | 54.60 | $54.02 | 381000 |
| 2026-01-16 | 54.66 | $54.92 | 278800 |
| 2026-01-15 | 54.63 | $54.80 | 366933 |
| 2026-01-14 | 54.62 | $55.04 | 210900 |
| 2026-01-13 | 54.57 | $54.81 | 134417 |
| 2026-01-12 | 54.55 | $55.32 | 169200 |
| 2026-01-09 | 54.46 | $55.03 | 163500 |
| 2026-01-08 | 54.40 | $55.24 | 222049 |
| 2026-01-07 | 54.32 | $54.97 | 341434 |
| 2026-01-06 | 54.25 | $55.29 | 392300 |
| 2026-01-05 | 54.14 | $55.67 | 319741 |
| 2026-01-02 | 53.98 | $55.16 | 561500 |
| 2025-12-31 | 53.85 | $54.33 | 206433 |
| 2025-12-30 | 53.80 | $54.59 | 197400 |
| 2025-12-29 | 53.72 | $54.16 | 143400 |
| 2025-12-26 | 53.67 | $54.62 | 198700 |
| 2025-12-24 | 53.57 | $54.56 | 75700 |
| 2025-12-23 | 53.47 | $54.40 | 134229 |
| 2025-12-22 | 53.37 | $54.24 | 104924 |
| 2025-12-19 | 53.28 | $54.21 | 199500 |
| 2025-12-18 | 53.18 | $53.81 | 284902 |
| 2025-12-17 | 53.11 | $53.51 | 1.0M |
| 2025-12-16 | 53.07 | $53.58 | 823032 |
| 2025-12-15 | 53.02 | $54.35 | 266149 |
| 2025-12-12 | 52.88 | $53.66 | 247500 |
| 2025-12-11 | 52.80 | $53.95 | 595324 |
| 2025-12-10 | 52.67 | $53.55 | 1.3M |
| 2025-12-09 | 52.58 | $53.02 | 467300 |
| 2025-12-08 | 52.54 | $52.98 | 184019 |
| 2025-12-05 | 52.49 | $52.98 | 162433 |
| 2025-12-04 | 52.44 | $53.15 | 238635 |
| 2025-12-03 | 52.36 | $53.29 | 1.1M |
| 2025-12-02 | 52.27 | $53.00 | 309205 |
| 2025-12-01 | 52.19 | $52.66 | 341700 |
| 2025-11-28 | 52.14 | $52.93 | 176918 |
| 2025-11-26 | 52.06 | $52.54 | 344014 |
| 2025-11-25 | 52.01 | $52.16 | 247902 |
| 2025-11-24 | 51.99 | $51.19 | 362400 |
| 2025-11-21 | 52.07 | $51.47 | 645407 |
| 2025-11-20 | 52.14 | $50.81 | 748525 |
| 2025-11-19 | 52.28 | $51.34 | 446635 |
| 2025-11-18 | 52.37 | $51.81 | 404733 |
| 2025-11-17 | 52.43 | $52.56 | 298515 |
| 2025-11-14 | 52.42 | $53.20 | 143737 |
| 2025-11-13 | 52.34 | $53.98 | 370000 |
| 2025-11-12 | 52.17 | $54.12 | 636100 |
| 2025-11-11 | 51.96 | $53.75 | 268402 |
| 2025-11-10 | 51.77 | $53.15 | 1.2M |
| 2025-11-07 | 51.63 | $52.19 | 232500 |
| 2025-11-06 | 51.57 | $51.75 | 382700 |
| 2025-11-05 | 51.55 | $52.00 | 322124 |
| 2025-11-04 | 51.50 | $51.38 | 923400 |
| 2025-11-03 | 51.51 | $51.79 | 1.1M |
| 2025-10-31 | 51.48 | $51.81 | 218710 |
| 2025-10-30 | 51.45 | $51.82 | 143100 |
| 2025-10-29 | 51.41 | $52.11 | 573519 |
| 2025-10-28 | 51.34 | $52.18 | 274600 |
| 2025-10-27 | 51.25 | $51.93 | 249100 |
| 2025-10-24 | 51.18 | $51.27 | 190536 |
| 2025-10-23 | 51.17 | $51.17 | 343731 |
| 2025-10-22 | 51.17 | $50.66 | 329000 |
| 2025-10-21 | 51.22 | $51.10 | 202400 |
| 2025-10-20 | 51.23 | $51.24 | 130127 |
| 2025-10-17 | 51.23 | $50.77 | 318643 |
| 2025-10-16 | 51.28 | $50.88 | 433600 |
| 2025-10-15 | 51.33 | $50.47 | 375200 |
| 2025-10-14 | 51.42 | $50.79 | 289324 |
| 2025-10-13 | 51.48 | $50.50 | 1.2M |
| 2025-10-10 | 51.58 | $50.31 | 726700 |
| 2025-10-09 | 51.72 | $51.13 | 382300 |
| 2025-10-08 | 51.78 | $52.29 | 132520 |
| 2025-10-07 | 51.73 | $51.94 | 262438 |
| 2025-10-06 | 51.70 | $52.26 | 339200 |
| 2025-10-03 | 51.65 | $52.61 | 411414 |
| 2025-10-02 | 51.54 | $52.33 | 780000 |
| 2025-10-01 | 51.46 | $52.41 | 1.9M |
| 2025-09-30 | 51.36 | $51.95 | 203527 |
| 2025-09-29 | 51.30 | $51.50 | 176134 |
| 2025-09-26 | 51.28 | $51.54 | 191600 |
| 2025-09-25 | 51.25 | $50.94 | 231200 |
| 2025-09-24 | 51.28 | $51.29 | 267414 |
| 2025-09-23 | 51.28 | $51.51 | 414646 |
| 2025-09-22 | 51.26 | $51.74 | 176123 |
| 2025-09-19 | 51.21 | $51.37 | 167300 |
| 2025-09-18 | 51.19 | $51.44 | 1.2M |
| 2025-09-17 | 51.16 | $51.33 | 448374 |
| 2025-09-16 | 51.15 | $52.15 | 317144 |
| 2025-09-15 | 51.04 | $52.39 | 165835 |
| 2025-09-12 | 50.90 | $51.72 | 188500 |
| 2025-09-11 | 50.81 | $51.60 | 307727 |
| 2025-09-10 | 50.73 | $50.93 | 1.7M |
| 2025-09-09 | 50.71 | $50.86 | 237500 |
| 2025-09-08 | 50.69 | $50.64 | 187606 |
| 2025-09-05 | 50.70 | $50.46 | 191940 |
| 2025-09-04 | 50.73 | $50.65 | 210324 |
| 2025-09-03 | 50.73 | $50.38 | 1.1M |
| 2025-09-02 | 50.77 | $50.40 | 552306 |
| 2025-08-29 | 50.81 | $51.05 | 147700 |
| 2025-08-28 | 50.78 | $51.19 | 602300 |
| 2025-08-27 | 50.74 | $50.91 | 322418 |
| 2025-08-26 | 50.72 | $51.42 | 152673 |
| 2025-08-25 | 50.65 | $51.76 | 256400 |
| 2025-08-22 | 50.53 | $52.34 | 165245 |
| 2025-08-21 | 50.34 | $51.53 | 1.3M |
| 2025-08-20 | 50.22 | $51.69 | 209000 |
| 2025-08-19 | 50.06 | $51.62 | 114200 |
| 2025-08-18 | 49.90 | $51.54 | 272202 |
| 2025-08-15 | 49.73 | $51.79 | 503635 |
| 2025-08-14 | 49.51 | $51.56 | 239200 |
| 2025-08-13 | 49.29 | $51.10 | 81205 |
| 2025-08-12 | 49.10 | $50.64 | 164700 |
| 2025-08-11 | 48.94 | $49.99 | 161739 |
| 2025-08-08 | 48.83 | $50.16 | 310200 |
| 2025-08-07 | 48.69 | $49.95 | 154800 |
| 2025-08-06 | 48.56 | $49.52 | 314600 |
| 2025-08-05 | 48.46 | $48.74 | 265617 |
| 2025-08-04 | 48.43 | $48.57 | 927938 |
| 2025-08-01 | 48.41 | $47.83 | 878833 |
| 2025-07-31 | 48.47 | $48.25 | 1.4M |
| 2025-07-30 | 48.50 | $49.13 | 926300 |
| 2025-07-29 | 48.43 | $49.06 | 287500 |
| 2025-07-28 | 48.36 | $48.78 | 127800 |
| 2025-07-25 | 48.32 | $49.56 | 255700 |
| 2025-07-24 | 48.19 | $49.12 | 236902 |
| 2025-07-23 | 48.09 | $49.84 | 689087 |
| 2025-07-22 | 47.90 | $48.55 | 469402 |
| 2025-07-21 | 47.84 | $48.03 | 125240 |
| 2025-07-18 | 47.82 | $47.79 | 98009 |
| 2025-07-17 | 47.82 | $47.75 | 396311 |
| 2025-07-16 | 47.83 | $47.76 | 492400 |
| 2025-07-15 | 47.83 | $47.32 | 3.4M |
| 2025-07-14 | 47.89 | $48.16 | 197000 |
| 2025-07-11 | 47.86 | $47.99 | 118644 |
| 2025-07-10 | 47.85 | $48.53 | 180123 |
| 2025-07-09 | 47.77 | $49.17 | 145145 |
| 2025-07-08 | 47.63 | $48.34 | 116021 |
| 2025-07-07 | 47.55 | $47.87 | 281260 |
| 2025-07-03 | 47.52 | $48.21 | 156600 |
| 2025-07-02 | 47.44 | $48.29 | 175300 |
| 2025-07-01 | 47.36 | $48.05 | 111911 |
| 2025-06-30 | 47.28 | $48.14 | 162500 |
| 2025-06-27 | 47.19 | $47.86 | 181000 |
| 2025-06-26 | 47.12 | $47.50 | 167515 |
| 2025-06-25 | 47.08 | $47.17 | 108900 |
| 2025-06-24 | 47.07 | $47.20 | 167315 |
| 2025-06-23 | 47.06 | $46.45 | 246800 |
| 2025-06-20 | 47.12 | $46.36 | 244000 |
| 2025-06-18 | 47.20 | $46.46 | 404505 |
| 2025-06-17 | 47.28 | $46.26 | 256700 |
| 2025-06-16 | 47.39 | $47.21 | 262313 |
| 2025-06-13 | 47.41 | $47.43 | 243600 |
| 2025-06-12 | 47.41 | $48.25 | 174800 |
| 2025-06-11 | 47.32 | $47.93 | 330043 |
| 2025-06-10 | 47.25 | $47.93 | 632344 |
| 2025-06-09 | 47.18 | $48.18 | 141900 |
| 2025-06-06 | 47.08 | $48.30 | 97700 |
| 2025-06-05 | 46.95 | $47.98 | 691722 |
| 2025-06-04 | 46.84 | $47.74 | 205925 |
| 2025-06-03 | 46.74 | $47.87 | 253907 |
| 2025-06-02 | 46.63 | $48.32 | 795429 |
| 2025-05-30 | 46.45 | $47.77 | 962173 |
| 2025-05-29 | 46.31 | $47.58 | 382702 |
| 2025-05-28 | 46.17 | $47.55 | 233700 |
| 2025-05-27 | 46.03 | $47.66 | 354100 |
| 2025-05-23 | 45.86 | $46.96 | 292437 |
| 2025-05-22 | 45.74 | $47.54 | 364900 |
| 2025-05-21 | 45.55 | $47.65 | 377211 |
| 2025-05-20 | 45.33 | $47.84 | 280334 |
| 2025-05-19 | 45.07 | $47.30 | 307500 |
| 2025-05-16 | 44.83 | $46.85 | 601129 |
| 2025-05-15 | 44.62 | $46.53 | 275818 |
| 2025-05-14 | 44.42 | $46.26 | 277100 |
| 2025-05-13 | 44.22 | $46.00 | 226450 |
| 2025-05-12 | 44.04 | $45.66 | 307383 |
| 2025-05-09 | 43.87 | $45.81 | 179815 |
| 2025-05-08 | 43.66 | $45.36 | 346400 |
| 2025-05-07 | 43.48 | $44.99 | 747395 |
| 2025-05-06 | 43.33 | $45.22 | 356500 |
| 2025-05-05 | 43.13 | $45.07 | 317019 |
| 2025-05-02 | 42.92 | $44.99 | 485200 |
| 2025-05-01 | 42.70 | $44.26 | 1.3M |
| 2025-04-30 | 42.54 | $44.21 | 307900 |
| 2025-04-29 | 42.36 | $44.67 | 243900 |
| 2025-04-28 | 42.12 | $44.23 | 146531 |
| 2025-04-25 | 41.90 | $44.04 | 500300 |
| 2025-04-24 | 41.67 | $43.48 | 186600 |
| 2025-04-23 | 41.48 | $42.69 | 415202 |
| 2025-04-22 | 41.36 | $42.81 | 418319 |
| 2025-04-21 | 41.20 | $41.94 | 417000 |
| 2025-04-17 | 41.13 | $42.13 | 788783 |
| 2025-04-16 | 41.02 | $41.76 | 608379 |
| 2025-04-15 | 40.94 | $41.54 | 563800 |
| 2025-04-14 | 40.88 | $40.92 | 566200 |
| 2025-04-11 | 40.87 | $40.53 | 583900 |
| 2025-04-10 | 40.91 | $39.66 | 1.1M |
| 2025-04-09 | 41.04 | $40.22 | 1.1M |
| 2025-04-08 | 41.13 | $36.60 | 1.2M |
| 2025-04-07 | 41.61 | $37.06 | 1.1M |
| 2025-04-04 | 42.08 | $38.49 | 1.3M |
| 2025-04-03 | 42.46 | $41.77 | 551000 |
| 2025-04-02 | 42.54 | $42.66 | 1.6M |
| 2025-04-01 | 42.52 | $42.46 | 497700 |
| 2025-03-31 | 42.53 | $42.32 | 738200 |
| 2025-03-28 | 42.55 | $42.80 | 1.0M |
| 2025-03-27 | 42.52 | $43.07 | 301624 |
| 2025-03-26 | 42.47 | $42.61 | 571835 |
| 2025-03-25 | 42.45 | $43.42 | 201300 |
| 2025-03-24 | 42.35 | $42.98 | 1.7M |
| 2025-03-21 | 42.28 | $42.95 | 283000 |
| 2025-03-20 | 42.21 | $43.26 | 496700 |
| 2025-03-19 | 42.10 | $43.99 | 391432 |
| 2025-03-18 | 41.90 | $43.92 | 479264 |
| 2025-03-17 | 41.69 | $43.53 | 384412 |
| 2025-03-14 | 41.50 | $43.03 | 422736 |
| 2025-03-13 | 41.34 | $41.94 | 905952 |
| 2025-03-12 | 41.27 | $42.50 | 658930 |
| 2025-03-11 | 41.14 | $42.27 | 827342 |
| 2025-03-10 | 41.03 | $42.15 | 864800 |
| 2025-03-07 | 40.91 | $42.85 | 596128 |
| 2025-03-06 | 40.70 | $42.27 | 589743 |
| 2025-03-05 | 40.54 | $42.69 | 1.0M |
| 2025-03-04 | 40.31 | $41.28 | 956436 |
| 2025-03-03 | 40.21 | $41.31 | 917403 |
| 2025-02-28 | 40.09 | $40.80 | 688347 |
| 2025-02-27 | 40.02 | $40.61 | 377044 |
| 2025-02-26 | 39.96 | $41.27 | 788142 |
| 2025-02-25 | 39.82 | $41.47 | 327807 |
| 2025-02-24 | 39.65 | $40.79 | 268316 |
| 2025-02-21 | 39.53 | $40.60 | 261022 |
| 2025-02-20 | 39.41 | $40.83 | 145900 |
| 2025-02-19 | 39.26 | $40.57 | 398106 |
| 2025-02-18 | 39.13 | $41.09 | 167722 |
| 2025-02-14 | 38.92 | $40.59 | 175120 |
| 2025-02-13 | 38.74 | $40.22 | 713310 |
| 2025-02-12 | 38.59 | $39.95 | 460706 |
| 2025-02-11 | 38.44 | $39.77 | 1.0M |
| 2025-02-10 | 38.30 | $39.20 | 161149 |
| 2025-02-07 | 38.21 | $38.93 | 453313 |
| 2025-02-06 | 38.14 | $39.28 | 322830 |
| 2025-02-05 | 38.01 | $39.00 | 221800 |
| 2025-02-04 | 37.91 | $38.87 | 439226 |
| 2025-02-03 | 37.81 | $38.03 | 910220 |
| 2025-01-31 | 37.79 | $38.55 | 707413 |
| 2025-01-30 | 37.71 | $38.83 | 230400 |
| 2025-01-29 | 37.59 | $38.60 | 204900 |
| 2025-01-28 | 37.48 | $38.60 | 686732 |
| 2025-01-27 | 37.36 | $38.86 | 246000 |
| 2025-01-24 | 37.21 | $38.70 | 109020 |
| 2025-01-23 | 37.05 | $38.40 | 179402 |
| 2025-01-22 | 36.91 | $37.87 | 165400 |
| 2025-01-21 | 36.81 | $38.29 | 554600 |
| 2025-01-17 | 36.65 | $37.77 | 195300 |
| 2025-01-16 | 36.53 | $37.44 | 215336 |
| 2025-01-15 | 36.44 | $37.25 | 303200 |
| 2025-01-14 | 36.35 | $36.68 | 282224 |
| 2025-01-13 | 36.31 | $36.20 | 195800 |
| 2025-01-10 | 36.33 | $36.50 | 295300 |
| 2025-01-08 | 36.31 | $36.68 | 302009 |
| 2025-01-07 | 36.27 | $36.48 | 363419 |
| 2025-01-06 | 36.25 | $36.33 | 302700 |
| 2025-01-03 | 36.24 | $35.67 | 309400 |
| 2025-01-02 | 36.30 | $35.55 | 445900 |
| 2024-12-31 | 36.38 | $35.97 | 530223 |
| 2024-12-30 | 36.42 | $35.98 | 334700 |
| 2024-12-27 | 36.47 | $36.03 | 343100 |
| 2024-12-26 | 36.51 | $36.20 | 257900 |
| 2024-12-24 | 36.55 | $36.08 | 153400 |
| 2024-12-23 | 36.59 | $35.76 | 198529 |
| 2024-12-20 | 36.68 | $35.60 | 375501 |
| 2024-12-19 | 36.80 | $35.52 | 273128 |
| 2024-12-18 | 36.93 | $35.63 | 450000 |
| 2024-12-17 | 37.07 | $36.50 | 257527 |
| 2024-12-16 | 37.13 | $37.47 | 217121 |
| 2024-12-13 | 37.09 | $37.65 | 84849 |
| 2024-12-12 | 37.03 | $37.45 | 86236 |
| 2024-12-11 | 36.99 | $37.56 | 137000 |
| 2024-12-10 | 36.93 | $37.38 | 76200 |
| 2024-12-09 | 36.88 | $37.38 | 108631 |
| 2024-12-06 | 36.83 | $37.76 | 262800 |
| 2024-12-05 | 36.73 | $37.62 | 287508 |
| 2024-12-04 | 36.63 | $36.79 | 145726 |
| 2024-12-03 | 36.62 | $36.65 | 555810 |
| 2024-12-02 | 36.61 | $36.25 | 329900 |
| 2024-11-29 | 36.65 | $36.34 | 247031 |
| 2024-11-27 | 36.69 | $35.99 | 211032 |
| 2024-11-26 | 36.76 | $35.73 | 439000 |
| 2024-11-25 | 36.87 | $36.03 | 166900 |
| 2024-11-22 | 36.96 | $36.00 | 137310 |
| 2024-11-21 | 37.06 | $35.96 | 266000 |
| 2024-11-20 | 37.17 | $36.18 | 362308 |
| 2024-11-19 | 37.28 | $36.32 | 636200 |
| 2024-11-18 | 37.38 | $36.66 | 341824 |
| 2024-11-15 | 37.45 | $36.56 | 265416 |
| 2024-11-14 | 37.55 | $36.58 | 300700 |
| 2024-11-13 | 37.65 | $36.23 | 213532 |
| 2024-11-12 | 37.80 | $36.26 | 231800 |
| 2024-11-11 | 37.96 | $37.18 | 190100 |
| 2024-11-08 | 38.04 | $37.03 | 154730 |
| 2024-11-07 | 38.15 | $37.40 | 392016 |
| 2024-11-06 | 38.23 | $37.19 | 522544 |
| 2024-11-05 | 38.33 | $38.28 | 256000 |
| 2024-11-04 | 38.34 | $38.21 | 245722 |
| 2024-11-01 | 38.35 | $38.21 | 672646 |
| 2024-10-31 | 38.37 | $38.02 | 193000 |
| 2024-10-30 | 38.41 | $38.12 | 202648 |
| 2024-10-29 | 38.44 | $38.42 | 542100 |
| 2024-10-28 | 38.44 | $38.71 | 454013 |
| 2024-10-25 | 38.41 | $38.30 | 957028 |
| 2024-10-24 | 38.42 | $38.40 | 2.7M |
| 2024-10-23 | 38.42 | $38.29 | 941201 |
| 2024-10-22 | 38.44 | $38.36 | 511600 |
| 2024-10-21 | 38.44 | $38.86 | 296306 |
| 2024-10-18 | 38.40 | $39.19 | 168219 |
| 2024-10-17 | 38.32 | $38.88 | 1.7M |
| 2024-10-16 | 38.26 | $38.52 | 317645 |
| 2024-10-15 | 38.23 | $38.23 | 734904 |
| 2024-10-14 | 38.23 | $38.68 | 151949 |
| 2024-10-11 | 38.18 | $38.33 | 95500 |
| 2024-10-10 | 38.17 | $38.03 | 144700 |
| 2024-10-09 | 38.18 | $37.93 | 129239 |
| 2024-10-08 | 38.21 | $37.94 | 117400 |
| 2024-10-07 | 38.24 | $37.84 | 158000 |
| 2024-10-04 | 38.28 | $37.82 | 283127 |
| 2024-10-03 | 38.33 | $37.48 | 596400 |
| 2024-10-02 | 38.42 | $38.06 | 380104 |
| 2024-10-01 | 38.46 | $38.26 | 474500 |
| 2024-09-30 | 38.48 | $38.96 | 1.4M |
| 2024-09-27 | 38.43 | $39.44 | 111300 |
| 2024-09-26 | 38.32 | $39.33 | 177301 |
| 2024-09-25 | 38.21 | $38.44 | 724641 |
| 2024-09-24 | 38.19 | $38.67 | 118500 |
| 2024-09-23 | 38.14 | $38.38 | 136532 |
| 2024-09-20 | 38.11 | $38.58 | 196600 |
| 2024-09-19 | 38.06 | $38.78 | 255026 |
| 2024-09-18 | 37.99 | $38.31 | 412400 |
| 2024-09-17 | 37.95 | $38.44 | 859915 |
| 2024-09-16 | 37.90 | $38.45 | 103500 |
| 2024-09-13 | 37.85 | $38.11 | 106945 |
| 2024-09-12 | 37.82 | $38.09 | 149934 |
| 2024-09-11 | 37.79 | $37.86 | 236447 |
| 2024-09-10 | 37.78 | $37.72 | 327300 |
| 2024-09-09 | 37.79 | $38.10 | 135719 |
| 2024-09-06 | 37.75 | $37.74 | 295100 |
| 2024-09-05 | 37.76 | $38.25 | 555100 |
| 2024-09-04 | 37.70 | $38.09 | 572118 |
| 2024-09-03 | 37.66 | $38.04 | 320600 |
| 2024-08-30 | 37.62 | $38.85 | 154800 |
| 2024-08-29 | 37.50 | $38.63 | 129400 |
| 2024-08-28 | 37.38 | $38.49 | 178700 |
| 2024-08-27 | 37.26 | $38.56 | 147000 |
| 2024-08-26 | 37.12 | $38.29 | 82402 |
| 2024-08-23 | 37.00 | $38.44 | 422500 |
| 2024-08-22 | 36.85 | $37.68 | 160326 |
| 2024-08-21 | 36.76 | $37.92 | 375041 |
| 2024-08-20 | 36.64 | $37.47 | 183408 |
| 2024-08-19 | 36.55 | $37.63 | 136426 |
| 2024-08-16 | 36.44 | $37.21 | 422800 |
| 2024-08-15 | 36.35 | $36.91 | 220205 |
| 2024-08-14 | 36.30 | $36.49 | 179826 |
| 2024-08-13 | 36.28 | $36.10 | 447404 |
| 2024-08-12 | 36.29 | $35.67 | 65321 |
| 2024-08-09 | 36.36 | $35.56 | 165221 |
| 2024-08-08 | 36.44 | $35.46 | 169500 |
| 2024-08-07 | 36.55 | $35.16 | 388326 |
| 2024-08-06 | 36.69 | $34.96 | 750726 |
| 2024-08-05 | 36.87 | $35.08 | 373304 |
| 2024-08-02 | 37.06 | $35.87 | 698343 |
| 2024-08-01 | 37.19 | $36.05 | 432500 |
| 2024-07-31 | 37.31 | $37.14 | 335809 |
| 2024-07-30 | 37.33 | $37.25 | 387300 |
| 2024-07-29 | 37.34 | $37.12 | 130500 |
| 2024-07-26 | 37.36 | $37.50 | 216400 |
| 2024-07-25 | 37.34 | $37.14 | 261447 |
| 2024-07-24 | 37.36 | $37.51 | 302607 |
| 2024-07-23 | 37.35 | $37.80 | 130506 |
| 2024-07-22 | 37.30 | $38.13 | 276638 |
| 2024-07-19 | 37.21 | $37.46 | 123556 |
| 2024-07-18 | 37.19 | $37.68 | 252800 |
| 2024-07-17 | 37.14 | $37.74 | 169005 |
| 2024-07-16 | 37.07 | $37.78 | 101200 |
| 2024-07-15 | 37.00 | $37.52 | 121734 |
| 2024-07-12 | 36.94 | $37.77 | 96500 |
| 2024-07-11 | 36.86 | $37.45 | 184100 |
| 2024-07-10 | 36.80 | $37.32 | 149620 |
| 2024-07-09 | 36.74 | $36.69 | 118529 |
| 2024-07-08 | 36.75 | $36.81 | 113001 |
| 2024-07-05 | 36.74 | $36.98 | 246200 |
| 2024-07-03 | 36.71 | $36.74 | 126338 |
| 2024-07-02 | 36.71 | $36.26 | 427519 |
| 2024-07-01 | 36.76 | $36.46 | 362400 |
| 2024-06-28 | 36.79 | $35.85 | 135403 |
| 2024-06-27 | 36.89 | $35.88 | 128139 |
| 2024-06-26 | 36.99 | $36.19 | 78025 |
| 2024-06-25 | 37.08 | $36.48 | 134500 |
| 2024-06-24 | 37.14 | $36.57 | 252606 |
| 2024-06-21 | 37.20 | $36.01 | 211600 |
| 2024-06-20 | 37.33 | $36.37 | 524321 |
| 2024-06-18 | 37.43 | $36.07 | 206800 |
| 2024-06-17 | 37.57 | $35.75 | 252500 |
| 2024-06-14 | 37.76 | $35.29 | 295654 |
| 2024-06-13 | 38.02 | $36.32 | 290615 |
| 2024-06-12 | 38.20 | $37.22 | 337832 |
| 2024-06-11 | 38.31 | $36.60 | 545627 |
| 2024-06-10 | 38.48 | $38.26 | 132011 |
| 2024-06-07 | 38.51 | $38.53 | 101042 |
| 2024-06-06 | 38.51 | $39.00 | 126848 |
| 2024-06-05 | 38.45 | $38.86 | 215000 |
| 2024-06-04 | 38.41 | $38.63 | 171233 |
| 2024-06-03 | 38.39 | $38.99 | 199832 |
| 2024-05-31 | 38.33 | $38.83 | 182609 |
| 2024-05-30 | 38.27 | $38.55 | 129100 |
| 2024-05-29 | 38.24 | $38.12 | 195100 |
| 2024-05-28 | 38.26 | $38.84 | 117200 |
| 2024-05-24 | 38.19 | $38.64 | 190100 |
| 2024-05-23 | 38.15 | $38.27 | 408042 |
| 2024-05-22 | 38.13 | $38.43 | 115000 |
| 2024-05-21 | 38.10 | $38.85 | 137408 |
| 2024-05-20 | 38.02 | $39.00 | 113900 |
| 2024-05-17 | 37.92 | $39.34 | 268811 |
| 2024-05-16 | 37.77 | $39.21 | 553800 |
| 2024-05-15 | 37.62 | $39.31 | 652200 |
| 2024-05-14 | 37.44 | $38.86 | 160613 |
| 2024-05-13 | 37.29 | $38.32 | 310624 |
| 2024-05-10 | 37.19 | $38.19 | 151500 |
| 2024-05-09 | 37.08 | $37.89 | 119300 |
| 2024-05-08 | 37.00 | $37.46 | 216400 |
| 2024-05-07 | 36.95 | $37.48 | 220100 |
| 2024-05-06 | 36.89 | $37.38 | 186200 |
| 2024-05-03 | 36.84 | $36.96 | 202421 |
| 2024-05-02 | 36.83 | $36.87 | 473100 |
| 2024-05-01 | 36.82 | $36.52 | 798924 |
| 2024-04-30 | 36.85 | $36.55 | 311329 |
| 2024-04-29 | 36.89 | $37.32 | 181900 |
| 2024-04-26 | 36.84 | $37.24 | 229800 |
| 2024-04-25 | 36.80 | $37.04 | 292034 |
| 2024-04-24 | 36.77 | $37.37 | 241516 |
| 2024-04-23 | 36.71 | $37.61 | 262100 |
| 2024-04-22 | 36.62 | $36.78 | 481000 |
| 2024-04-19 | 36.60 | $36.39 | 487710 |
| 2024-04-18 | 36.62 | $36.10 | 629400 |
| 2024-04-17 | 36.67 | $36.05 | 479719 |
| 2024-04-16 | 36.74 | $35.70 | 491200 |
| 2024-04-15 | 36.85 | $36.00 | 367848 |
| 2024-04-12 | 36.94 | $35.97 | 237200 |
| 2024-04-11 | 37.04 | $36.48 | 469000 |
| 2024-04-10 | 37.10 | $36.67 | 281039 |
| 2024-04-09 | 37.15 | $37.12 | 278800 |
| 2024-04-08 | 37.15 | $37.36 | 528739 |
| 2024-04-05 | 37.13 | $37.07 | 344407 |
| 2024-04-04 | 37.13 | $37.06 | 641720 |
| 2024-04-03 | 37.14 | $37.53 | 491500 |
| 2024-04-02 | 37.10 | $37.22 | 571404 |
| 2024-04-01 | 37.08 | $37.65 | 892703 |
| 2024-03-28 | 37.03 | $37.72 | 1.1M |
| 2024-03-27 | 36.95 | $37.95 | 230446 |
| 2024-03-26 | 36.85 | $37.76 | 176200 |
| 2024-03-25 | 36.75 | $37.77 | 254724 |
| 2024-03-22 | 36.64 | $37.39 | 648200 |
| 2024-03-21 | 36.56 | $37.47 | 217700 |
| 2024-03-20 | 36.47 | $37.93 | 328800 |
| 2024-03-19 | 36.32 | $37.45 | 148503 |
| 2024-03-18 | 36.20 | $37.10 | 127100 |
| 2024-03-15 | 36.10 | $37.23 | 207700 |
| 2024-03-14 | 35.98 | $36.97 | 419300 |
| 2024-03-13 | 35.88 | $37.25 | 238648 |
| 2024-03-12 | 35.73 | $37.06 | 184725 |
| 2024-03-11 | 35.59 | $36.62 | 185400 |
| 2024-03-08 | 35.49 | $36.67 | 238800 |
| 2024-03-07 | 35.36 | $36.74 | 434000 |
| 2024-03-06 | 35.22 | $36.58 | 376707 |
| 2024-03-05 | 35.07 | $36.15 | 179900 |
| 2024-03-04 | 34.96 | $35.92 | 104204 |
| 2024-03-01 | 34.86 | $35.91 | 244600 |
| 2024-02-29 | 34.75 | $35.63 | 298800 |
| 2024-02-28 | 34.66 | $35.63 | 389814 |
| 2024-02-27 | 34.55 | $35.74 | 291844 |
| 2024-02-26 | 34.43 | $35.64 | 117786 |
| 2024-02-23 | 34.30 | $35.72 | 316817 |
| 2024-02-22 | 34.15 | $35.44 | 270314 |
| 2024-02-21 | 34.02 | $35.11 | 404700 |
| 2024-02-20 | 33.90 | $34.71 | 179800 |
| 2024-02-16 | 33.81 | $34.40 | 277600 |
| 2024-02-15 | 33.75 | $34.60 | 370800 |
| 2024-02-14 | 33.66 | $33.93 | 544121 |
| 2024-02-13 | 33.64 | $33.43 | 209540 |
| 2024-02-12 | 33.66 | $34.08 | 138700 |
| 2024-02-09 | 33.61 | $33.94 | 131931 |
| 2024-02-08 | 33.58 | $33.81 | 182600 |
| 2024-02-07 | 33.55 | $33.74 | 102217 |
| 2024-02-06 | 33.54 | $33.87 | 426700 |
| 2024-02-05 | 33.50 | $33.60 | 161200 |
| 2024-02-02 | 33.49 | $33.63 | 274447 |
| 2024-02-01 | 33.47 | $33.91 | 709200 |
| 2024-01-31 | 33.43 | $33.49 | 397100 |
| 2024-01-30 | 33.42 | $33.56 | 163300 |
| 2024-01-29 | 33.41 | $33.24 | 187100 |
| 2024-01-26 | 33.43 | $33.46 | 212800 |
| 2024-01-25 | 33.42 | $33.16 | 426400 |
| 2024-01-24 | 33.45 | $33.26 | 265446 |
| 2024-01-23 | 33.47 | $33.06 | 192700 |
| 2024-01-22 | 33.51 | $33.20 | 467715 |
| 2024-01-19 | 33.55 | $33.48 | 971333 |
| 2024-01-18 | 33.55 | $33.41 | 442332 |
| 2024-01-17 | 33.57 | $33.18 | 1.2M |
| 2024-01-16 | 33.61 | $33.33 | 957324 |
| 2024-01-12 | 33.64 | $33.89 | 1.0M |
| 2024-01-11 | 33.61 | $33.74 | 239232 |
| 2024-01-10 | 33.60 | $33.87 | 156502 |
| 2024-01-09 | 33.57 | $33.63 | 221825 |
| 2024-01-08 | 33.56 | $34.03 | 542300 |
| 2024-01-05 | 33.51 | $33.61 | 298700 |
| 2024-01-04 | 33.50 | $33.55 | 234100 |
| 2024-01-03 | 33.50 | $33.18 | 364534 |
| 2024-01-02 | 33.53 | $33.69 | 310300 |
| 2023-12-29 | 33.51 | $33.93 | 182648 |
| 2023-12-28 | 33.47 | $33.92 | 243200 |
| 2023-12-27 | 33.42 | $34.15 | 175100 |
| 2023-12-26 | 33.34 | $34.00 | 228600 |
| 2023-12-22 | 33.28 | $33.75 | 197748 |
| 2023-12-21 | 33.23 | $33.71 | 237100 |
| 2023-12-20 | 33.17 | $33.22 | 263442 |
| 2023-12-19 | 33.17 | $34.08 | 294900 |
| 2023-12-18 | 33.07 | $33.72 | 370241 |
| 2023-12-15 | 33.01 | $33.61 | 320600 |
| 2023-12-14 | 32.94 | $34.10 | 583800 |
| 2023-12-13 | 32.82 | $33.88 | 271218 |
| 2023-12-12 | 32.71 | $33.47 | 320000 |
| 2023-12-11 | 32.63 | $33.39 | 80549 |
| 2023-12-08 | 32.55 | $33.37 | 115741 |
| 2023-12-07 | 32.46 | $33.10 | 132209 |
| 2023-12-06 | 32.40 | $33.05 | 183041 |
| 2023-12-05 | 32.33 | $32.99 | 162616 |
| 2023-12-04 | 32.26 | $33.03 | 195613 |
| 2023-12-01 | 32.18 | $33.15 | 341300 |
| 2023-11-30 | 32.07 | $32.98 | 213411 |
| 2023-11-29 | 31.98 | $33.09 | 176800 |
| 2023-11-28 | 31.86 | $32.82 | 167300 |
| 2023-11-27 | 31.76 | $32.80 | 159700 |
| 2023-11-24 | 31.65 | $32.80 | 151622 |
| 2023-11-22 | 31.53 | $32.39 | 143700 |
| 2023-11-21 | 31.44 | $32.47 | 337044 |
| 2023-11-20 | 31.33 | $32.90 | 357942 |
| 2023-11-17 | 31.17 | $32.55 | 316300 |
| 2023-11-16 | 31.02 | $32.13 | 297700 |
| 2023-11-15 | 30.90 | $32.24 | 207900 |
| 2023-11-14 | 30.76 | $32.39 | 252600 |
| 2023-11-13 | 30.59 | $31.38 | 195207 |
| 2023-11-10 | 30.51 | $31.15 | 343800 |
| 2023-11-09 | 30.44 | $30.96 | 557934 |
| 2023-11-08 | 30.39 | $31.02 | 905118 |
| 2023-11-07 | 30.32 | $30.97 | 1.3M |
| 2023-11-06 | 30.25 | $31.20 | 382731 |
| 2023-11-03 | 30.15 | $31.34 | 359700 |
| 2023-11-02 | 30.03 | $30.91 | 599200 |
| 2023-11-01 | 29.93 | $30.17 | 1.5M |
| 2023-10-31 | 29.91 | $29.90 | 404700 |
| 2023-10-30 | 29.91 | $29.57 | 524700 |
| 2023-10-27 | 29.94 | $29.08 | 600627 |
| 2023-10-26 | 30.03 | $29.33 | 890928 |
| 2023-10-25 | 30.11 | $29.42 | 929700 |
| 2023-10-24 | 30.18 | $29.82 | 505439 |
| 2023-10-23 | 30.22 | $29.74 | 876903 |
| 2023-10-20 | 30.27 | $29.59 | 622100 |
| 2023-10-19 | 30.34 | $29.73 | 858000 |
| 2023-10-18 | 30.40 | $30.05 | 507400 |
| 2023-10-17 | 30.44 | $30.53 | 709113 |
| 2023-10-16 | 30.43 | $30.46 | 240900 |
| 2023-10-13 | 30.43 | $30.07 | 443200 |
| 2023-10-12 | 30.47 | $30.33 | 675317 |
| 2023-10-11 | 30.48 | $30.69 | 1.2M |
| 2023-10-10 | 30.46 | $30.39 | 1.3M |
| 2023-10-09 | 30.47 | $29.89 | 316900 |
| 2023-10-06 | 30.53 | $30.11 | 678900 |
| 2023-10-05 | 30.57 | $29.69 | 539500 |
| 2023-10-04 | 30.66 | $29.47 | 598300 |
| 2023-10-03 | 30.79 | $29.38 | 863739 |
| 2023-10-02 | 30.94 | $29.72 | 597200 |
| 2023-09-29 | 31.07 | $30.42 | 363400 |
| 2023-09-28 | 31.14 | $30.37 | 354500 |
| 2023-09-27 | 31.22 | $30.11 | 325806 |
| 2023-09-26 | 31.33 | $30.25 | 426600 |
| 2023-09-25 | 31.45 | $30.76 | 377537 |
| 2023-09-22 | 31.52 | $31.02 | 376700 |
| 2023-09-21 | 31.57 | $31.20 | 571800 |
| 2023-09-20 | 31.61 | $31.82 | 386500 |
| 2023-09-19 | 31.59 | $31.54 | 492000 |
| 2023-09-18 | 31.59 | $31.36 | 219000 |
| 2023-09-15 | 31.62 | $31.59 | 273600 |
| 2023-09-14 | 31.62 | $31.68 | 292100 |
| 2023-09-13 | 31.61 | $31.30 | 115538 |
| 2023-09-12 | 31.65 | $31.50 | 101843 |
| 2023-09-11 | 31.66 | $31.60 | 149917 |
| 2023-09-08 | 31.67 | $31.12 | 147015 |
| 2023-09-07 | 31.73 | $31.05 | 466800 |
| 2023-09-06 | 31.80 | $31.16 | 326939 |
| 2023-09-05 | 31.87 | $31.59 | 167700 |
| 2023-09-01 | 31.90 | $31.84 | 128410 |
| 2023-08-31 | 31.90 | $32.10 | 288000 |
| 2023-08-30 | 31.88 | $32.48 | 482336 |
| 2023-08-29 | 31.82 | $32.43 | 222500 |
| 2023-08-28 | 31.75 | $31.82 | 212332 |
| 2023-08-25 | 31.75 | $31.51 | 284032 |
| 2023-08-24 | 31.77 | $31.16 | 283413 |
| 2023-08-23 | 31.84 | $31.58 | 137034 |
| 2023-08-22 | 31.86 | $31.30 | 345139 |
| 2023-08-21 | 31.92 | $31.41 | 188200 |
| 2023-08-18 | 31.98 | $31.08 | 528500 |
| 2023-08-17 | 32.07 | $31.06 | 257100 |
| 2023-08-16 | 32.18 | $31.38 | 238700 |
| 2023-08-15 | 32.26 | $31.56 | 140700 |
| 2023-08-14 | 32.33 | $31.97 | 167259 |
| 2023-08-11 | 32.37 | $31.94 | 324400 |
| 2023-08-10 | 32.42 | $32.17 | 618300 |
| 2023-08-09 | 32.44 | $32.01 | 286144 |
| 2023-08-08 | 32.49 | $31.79 | 956800 |
| 2023-08-07 | 32.56 | $32.32 | 622600 |
| 2023-08-04 | 32.59 | $32.13 | 272205 |
| 2023-08-03 | 32.64 | $32.31 | 1.5M |
| 2023-08-02 | 32.67 | $32.48 | 1.8M |
| 2023-08-01 | 32.69 | $33.08 | 1.7M |
| 2023-07-31 | 32.65 | $33.50 | 107030 |
| 2023-07-28 | 32.56 | $33.35 | 218100 |
| 2023-07-27 | 32.48 | $33.12 | 239637 |
| 2023-07-26 | 32.41 | $33.20 | 463700 |
| 2023-07-25 | 32.33 | $32.86 | 168200 |
| 2023-07-24 | 32.27 | $32.99 | 491600 |
| 2023-07-21 | 32.20 | $32.96 | 178600 |
| 2023-07-20 | 32.12 | $32.91 | 248600 |
| 2023-07-19 | 32.04 | $32.94 | 350318 |
| 2023-07-18 | 31.94 | $33.11 | 161200 |
| 2023-07-17 | 31.82 | $33.06 | 196726 |
| 2023-07-14 | 31.69 | $32.97 | 299600 |
| 2023-07-13 | 31.55 | $33.17 | 400517 |
| 2023-07-12 | 31.38 | $32.61 | 284115 |
| 2023-07-11 | 31.25 | $31.84 | 352533 |
| 2023-07-10 | 31.19 | $31.57 | 147717 |
| 2023-07-07 | 31.15 | $31.35 | 401500 |
| 2023-07-06 | 31.13 | $30.96 | 364247 |
| 2023-07-05 | 31.15 | $31.51 | 429600 |
| 2023-07-03 | 31.11 | $31.94 | 416500 |
| 2023-06-30 | 31.02 | $31.83 | 314000 |
| 2023-06-29 | 30.94 | $31.39 | 284100 |
| 2023-06-28 | 30.89 | $31.17 | 380700 |
| 2023-06-27 | 30.86 | $31.11 | 179200 |
| 2023-06-26 | 30.84 | $30.68 | 194716 |
| 2023-06-23 | 30.85 | $30.57 | 272603 |
| 2023-06-22 | 30.88 | $31.01 | 135400 |
| 2023-06-21 | 30.87 | $31.30 | 190348 |
| 2023-06-20 | 30.82 | $31.15 | 198200 |
| 2023-06-16 | 30.79 | $31.44 | 159902 |
| 2023-06-15 | 30.72 | $31.37 | 757724 |
| 2023-06-14 | 30.65 | $30.97 | 250309 |
| 2023-06-13 | 30.62 | $30.72 | 113000 |
| 2023-06-12 | 30.61 | $30.46 | 159000 |
| 2023-06-09 | 30.62 | $30.24 | 199320 |
| 2023-06-08 | 30.66 | $30.43 | 196800 |
| 2023-06-07 | 30.69 | $29.93 | 314313 |
| 2023-06-06 | 30.77 | $30.76 | 238320 |
| 2023-06-05 | 30.77 | $30.47 | 242267 |
| 2023-06-02 | 30.80 | $30.78 | 316900 |
| 2023-06-01 | 30.80 | $30.38 | 670300 |
| 2023-05-31 | 30.84 | $29.68 | 378351 |
| 2023-05-30 | 30.96 | $30.32 | 209100 |
| 2023-05-26 | 31.03 | $30.47 | 909521 |
| 2023-05-25 | 31.09 | $30.21 | 382700 |
| 2023-05-24 | 31.18 | $30.40 | 189903 |
| 2023-05-23 | 31.27 | $30.90 | 231400 |
| 2023-05-22 | 31.31 | $31.32 | 204300 |
| 2023-05-19 | 31.30 | $31.23 | 166200 |
| 2023-05-18 | 31.31 | $30.91 | 319200 |
| 2023-05-17 | 31.35 | $31.18 | 296400 |
| 2023-05-16 | 31.37 | $31.06 | 289800 |
| 2023-05-15 | 31.41 | $31.31 | 220828 |
| 2023-05-12 | 31.42 | $31.32 | 560600 |
| 2023-05-11 | 31.43 | $31.30 | 309026 |
| 2023-05-10 | 31.44 | $31.60 | 230715 |
| 2023-05-09 | 31.42 | $31.71 | 182004 |
| 2023-05-08 | 31.39 | $31.97 | 137611 |
| 2023-05-05 | 31.33 | $32.00 | 176326 |
| 2023-05-04 | 31.26 | $31.21 | 286200 |
| 2023-05-03 | 31.27 | $31.36 | 319229 |
| 2023-05-02 | 31.26 | $31.07 | 395222 |
| 2023-05-01 | 31.28 | $31.70 | 406632 |
| 2023-04-28 | 31.23 | $31.66 | 527415 |
| 2023-04-27 | 31.19 | $31.87 | 594100 |
| 2023-04-26 | 31.11 | $31.31 | 497900 |
| 2023-04-25 | 31.09 | $31.26 | 323802 |
| 2023-04-24 | 31.08 | $31.91 | 865048 |
| 2023-04-21 | 30.99 | $31.69 | 428244 |
| 2023-04-20 | 30.92 | $31.46 | 165600 |
| 2023-04-19 | 30.86 | $31.69 | 257900 |
| 2023-04-18 | 30.77 | $31.69 | 128603 |
| 2023-04-17 | 30.67 | $31.48 | 329504 |
| 2023-04-14 | 30.59 | $31.74 | 299500 |
| 2023-04-13 | 30.47 | $31.71 | 314400 |
| 2023-04-12 | 30.34 | $31.50 | 411400 |
| 2023-04-11 | 30.21 | $31.13 | 412704 |
| 2023-04-10 | 30.12 | $30.93 | 191100 |
| 2023-04-06 | 30.03 | $30.88 | 263300 |
| 2023-04-05 | 29.94 | $30.49 | 317707 |
| 2023-04-04 | 29.89 | $30.64 | 461800 |
| 2023-04-03 | 29.81 | $30.76 | 689225 |
| 2023-03-31 | 29.71 | $30.43 | 274300 |
| 2023-03-30 | 29.63 | $30.42 | 874900 |
| 2023-03-29 | 29.55 | $30.09 | 444100 |
| 2023-03-28 | 29.49 | $29.67 | 474200 |
| 2023-03-27 | 29.47 | $29.46 | 529944 |
| 2023-03-24 | 29.47 | $29.08 | 405900 |
| 2023-03-23 | 29.51 | $29.36 | 671511 |
| 2023-03-22 | 29.53 | $29.43 | 540400 |
| 2023-03-21 | 29.54 | $29.60 | 433339 |
| 2023-03-20 | 29.53 | $28.73 | 293515 |
| 2023-03-17 | 29.62 | $28.09 | 602344 |
| 2023-03-16 | 29.78 | $28.71 | 1.2M |
| 2023-03-15 | 29.89 | $28.42 | 1.1M |
| 2023-03-14 | 30.05 | $29.75 | 535024 |
| 2023-03-13 | 30.08 | $29.10 | 717300 |
| 2023-03-10 | 30.18 | $29.64 | 734123 |
| 2023-03-09 | 30.24 | $29.96 | 401000 |
| 2023-03-08 | 30.27 | $30.47 | 376800 |
| 2023-03-07 | 30.24 | $30.29 | 346400 |
| 2023-03-06 | 30.24 | $30.85 | 148800 |
| 2023-03-03 | 30.18 | $30.81 | 1.3M |
| 2023-03-02 | 30.11 | $30.25 | 1.7M |
| 2023-03-01 | 30.09 | $30.14 | 1.3M |
| 2023-02-28 | 30.09 | $30.01 | 139449 |
| 2023-02-27 | 30.10 | $30.13 | 451607 |
| 2023-02-24 | 30.09 | $29.63 | 516233 |
| 2023-02-23 | 30.14 | $30.09 | 491500 |
| 2023-02-22 | 30.15 | $29.87 | 452700 |
| 2023-02-21 | 30.18 | $30.19 | 376320 |
| 2023-02-17 | 30.18 | $30.81 | 1.1M |
| 2023-02-16 | 30.11 | $30.74 | 597000 |
| 2023-02-15 | 30.04 | $30.59 | 214216 |
| 2023-02-14 | 29.99 | $30.76 | 349700 |
| 2023-02-13 | 29.91 | $30.59 | 191200 |
| 2023-02-10 | 29.83 | $30.28 | 280400 |
| 2023-02-09 | 29.79 | $30.49 | 377700 |
| 2023-02-08 | 29.71 | $30.25 | 355700 |
| 2023-02-07 | 29.66 | $30.39 | 476800 |
| 2023-02-06 | 29.58 | $30.05 | 552500 |
| 2023-02-03 | 29.53 | $30.05 | 586478 |
| 2023-02-02 | 29.47 | $30.63 | 460600 |
| 2023-02-01 | 29.35 | $30.64 | 1.1M |
| 2023-01-31 | 29.22 | $30.27 | 338300 |
| 2023-01-30 | 29.11 | $29.72 | 187008 |
| 2023-01-27 | 29.04 | $30.00 | 211540 |
| 2023-01-26 | 28.94 | $29.93 | 501540 |
| 2023-01-25 | 28.84 | $29.81 | 352500 |
| 2023-01-24 | 28.73 | $29.67 | 262700 |
| 2023-01-23 | 28.64 | $29.60 | 288287 |
| 2023-01-20 | 28.53 | $29.53 | 380800 |
| 2023-01-19 | 28.43 | $29.29 | 217616 |
| 2023-01-18 | 28.34 | $29.47 | 362200 |
| 2023-01-17 | 28.22 | $29.60 | 304323 |
| 2023-01-13 | 28.08 | $29.62 | 186808 |
| 2023-01-12 | 27.91 | $29.64 | 419300 |
| 2023-01-11 | 27.73 | $29.16 | 544700 |
| 2023-01-10 | 27.58 | $28.93 | 270600 |
| 2023-01-09 | 27.44 | $28.66 | 550903 |
| 2023-01-06 | 27.31 | $28.44 | 443500 |
| 2023-01-05 | 27.19 | $27.73 | 258000 |
| 2023-01-04 | 27.13 | $27.99 | 458700 |
| 2023-01-03 | 27.04 | $27.41 | 1.1M |
| 2022-12-30 | 27.01 | $26.94 | 406700 |
| 2022-12-29 | 27.01 | $27.32 | 232600 |
| 2022-12-28 | 26.98 | $26.75 | 332500 |
| 2022-12-27 | 27.00 | $26.96 | 282400 |
| 2022-12-23 | 27.01 | $26.99 | 510877 |
| 2022-12-22 | 27.01 | $26.82 | 564800 |
| 2022-12-21 | 27.03 | $27.07 | 391600 |
| 2022-12-20 | 27.03 | $26.69 | 485408 |
| 2022-12-19 | 27.06 | $26.59 | 387541 |
| 2022-12-16 | 27.11 | $26.61 | 1.0M |
| 2022-12-15 | 27.17 | $26.78 | 881100 |
| 2022-12-14 | 27.21 | $27.62 | 667809 |
| 2022-12-13 | 27.16 | $27.66 | 664000 |
| 2022-12-12 | 27.11 | $27.66 | 312734 |
| 2022-12-09 | 27.05 | $27.36 | 523461 |
| 2022-12-08 | 27.02 | $27.51 | 1.5M |
| 2022-12-07 | 26.97 | $27.47 | 405027 |
| 2022-12-06 | 26.92 | $27.36 | 1.1M |
| 2022-12-05 | 26.87 | $27.66 | 694900 |
| 2022-12-02 | 26.79 | $27.96 | 426900 |
| 2022-12-01 | 26.66 | $27.99 | 576500 |
| 2022-11-30 | 26.52 | $27.82 | 859121 |
| 2022-11-29 | 26.38 | $27.34 | 548600 |
| 2022-11-28 | 26.28 | $27.16 | 507148 |
| 2022-11-25 | 26.19 | $27.69 | 202100 |
| 2022-11-23 | 26.03 | $27.49 | 443500 |
| 2022-11-22 | 25.88 | $27.33 | 308618 |
| 2022-11-21 | 25.73 | $26.92 | 604218 |
| 2022-11-18 | 25.60 | $27.28 | 698200 |
| 2022-11-17 | 25.43 | $27.13 | 764421 |
| 2022-11-16 | 25.25 | $27.31 | 770538 |
| 2022-11-15 | 25.03 | $27.23 | 1.1M |
| 2022-11-14 | 24.80 | $27.04 | 898500 |
| 2022-11-11 | 24.56 | $27.36 | 1.0M |
| 2022-11-10 | 24.27 | $26.76 | 1.5M |
| 2022-11-09 | 24.01 | $25.48 | 773500 |
| 2022-11-08 | 23.85 | $25.60 | 675042 |
| 2022-11-07 | 23.67 | $25.31 | 749800 |
| 2022-11-04 | 23.49 | $25.00 | 1.4M |
| 2022-11-03 | 23.34 | $23.76 | 558000 |
| 2022-11-02 | 23.29 | $23.90 | 772600 |
| 2022-11-01 | 23.23 | $24.29 | 429106 |
| 2022-10-31 | 23.12 | $24.08 | 516300 |
| 2022-10-28 | 23.01 | $24.27 | 559600 |
| 2022-10-27 | 22.88 | $24.07 | 428200 |
| 2022-10-26 | 22.76 | $24.01 | 935800 |
| 2022-10-25 | 22.62 | $23.78 | 734500 |
| 2022-10-24 | 22.50 | $23.30 | 840012 |
| 2022-10-21 | 22.42 | $23.02 | 896408 |
| 2022-10-20 | 22.36 | $22.62 | 710536 |
| 2022-10-19 | 22.33 | $22.52 | 811200 |
| 2022-10-18 | 22.31 | $22.91 | 951800 |
| 2022-10-17 | 22.24 | $22.51 | 467045 |
| 2022-10-14 | 22.22 | $21.75 | 696000 |
| 2022-10-13 | 22.27 | $22.00 | 1.3M |
| 2022-10-12 | 22.29 | $21.32 | 782924 |
| 2022-10-11 | 22.40 | $21.50 | 787810 |
| 2022-10-10 | 22.49 | $21.76 | 927036 |
| 2022-10-07 | 22.57 | $21.74 | 631100 |
| 2022-10-06 | 22.65 | $22.13 | 797720 |
| 2022-10-05 | 22.71 | $22.73 | 651019 |
| 2022-10-04 | 22.71 | $23.18 | 784000 |
| 2022-10-03 | 22.66 | $22.12 | 1.3M |
| 2022-09-30 | 22.71 | $21.50 | 851400 |
| 2022-09-29 | 22.84 | $21.49 | 840300 |
| 2022-09-28 | 22.98 | $21.98 | 1.2M |
| 2022-09-27 | 23.09 | $21.48 | 2.0M |
| 2022-09-26 | 23.26 | $21.76 | 1.7M |
| 2022-09-23 | 23.42 | $21.92 | 1.9M |
| 2022-09-22 | 23.57 | $22.99 | 758100 |
| 2022-09-21 | 23.64 | $22.94 | 1.2M |
| 2022-09-20 | 23.71 | $23.22 | 1.2M |
| 2022-09-19 | 23.76 | $23.90 | 577000 |
| 2022-09-16 | 23.75 | $23.75 | 996600 |
| 2022-09-15 | 23.74 | $23.86 | 1.6M |
| 2022-09-14 | 23.73 | $24.00 | 673936 |
| 2022-09-13 | 23.70 | $23.66 | 717339 |
| 2022-09-12 | 23.71 | $24.45 | 967300 |
| 2022-09-09 | 23.63 | $23.82 | 772816 |
| 2022-09-08 | 23.61 | $23.12 | 1.3M |
| 2022-09-07 | 23.66 | $23.18 | 492100 |
| 2022-09-06 | 23.71 | $22.74 | 882848 |
| 2022-09-02 | 23.82 | $22.81 | 1.1M |
| 2022-09-01 | 23.92 | $22.94 | 974839 |
| 2022-08-31 | 24.03 | $23.14 | 699307 |
| 2022-08-30 | 24.12 | $23.41 | 809400 |
| 2022-08-29 | 24.19 | $23.53 | 683622 |
| 2022-08-26 | 24.26 | $23.30 | 1.8M |
| 2022-08-25 | 24.36 | $24.20 | 410335 |
| 2022-08-24 | 24.38 | $23.99 | 351700 |
| 2022-08-23 | 24.42 | $23.94 | 799319 |
| 2022-08-22 | 24.47 | $23.60 | 448444 |
| 2022-08-19 | 24.57 | $24.27 | 416138 |
| 2022-08-18 | 24.60 | $24.87 | 1.1M |
| 2022-08-17 | 24.57 | $24.89 | 532932 |
| 2022-08-16 | 24.53 | $25.03 | 326500 |
| 2022-08-15 | 24.48 | $25.16 | 718700 |
| 2022-08-12 | 24.41 | $25.41 | 653700 |
| 2022-08-11 | 24.31 | $25.20 | 565231 |
| 2022-08-10 | 24.21 | $25.01 | 1.6M |
| 2022-08-09 | 24.13 | $24.57 | 603404 |
| 2022-08-08 | 24.08 | $24.68 | 692800 |
| 2022-08-05 | 24.02 | $24.62 | 399000 |
| 2022-08-04 | 23.96 | $24.69 | 787933 |
| 2022-08-03 | 23.88 | $24.51 | 414929 |
| 2022-08-02 | 23.81 | $24.21 | 776100 |
| 2022-08-01 | 23.77 | $24.64 | 646947 |
| 2022-07-29 | 23.68 | $24.64 | 1.5M |
| 2022-07-28 | 23.58 | $23.99 | 1.2M |
| 2022-07-27 | 23.53 | $23.61 | 1.7M |
| 2022-07-26 | 23.53 | $22.88 | 3.4M |
| 2022-07-25 | 23.59 | $23.42 | 2.3M |
| 2022-07-22 | 23.61 | $23.10 | 913900 |
| 2022-07-21 | 23.67 | $23.16 | 1.8M |
| 2022-07-20 | 23.72 | $22.81 | 4.4M |
| 2022-07-19 | 23.81 | $23.80 | 837400 |
| 2022-07-18 | 23.82 | $22.84 | 770048 |
| 2022-07-15 | 23.92 | $22.46 | 2.2M |
| 2022-07-14 | 24.07 | $22.02 | 4.0M |
| 2022-07-13 | 24.29 | $23.04 | 1.1M |
| 2022-07-12 | 24.42 | $23.01 | 841101 |
| 2022-07-11 | 24.57 | $23.25 | 827100 |
| 2022-07-08 | 24.71 | $23.70 | 442900 |
| 2022-07-07 | 24.81 | $23.61 | 451220 |
| 2022-07-06 | 24.94 | $23.11 | 640000 |
| 2022-07-05 | 25.13 | $23.27 | 1.6M |
| 2022-07-01 | 25.33 | $24.21 | 768219 |
| 2022-06-30 | 25.45 | $24.08 | 1.1M |
| 2022-06-29 | 25.59 | $24.42 | 955407 |
| 2022-06-28 | 25.71 | $24.71 | 961415 |
| 2022-06-27 | 25.82 | $24.79 | 1.1M |
| 2022-06-24 | 25.93 | $25.16 | 1.2M |
| 2022-06-23 | 26.01 | $24.44 | 1.6M |
| 2022-06-22 | 26.17 | $24.51 | 1.2M |
| 2022-06-21 | 26.35 | $24.75 | 839800 |
| 2022-06-17 | 26.52 | $24.41 | 1.4M |
| 2022-06-16 | 26.74 | $24.41 | 2.6M |
| 2022-06-15 | 26.98 | $25.13 | 2.7M |
| 2022-06-14 | 27.18 | $24.25 | 1.2M |
| 2022-06-13 | 27.49 | $24.36 | 1.3M |
| 2022-06-10 | 27.81 | $25.26 | 2.0M |
| 2022-06-09 | 28.08 | $26.59 | 1.4M |
| 2022-06-08 | 28.24 | $28.27 | 565704 |
| 2022-06-07 | 28.24 | $28.65 | 611914 |
| 2022-06-06 | 28.19 | $28.70 | 648800 |
| 2022-06-03 | 28.14 | $28.35 | 537878 |
| 2022-06-02 | 28.12 | $28.88 | 840100 |
| 2022-06-01 | 28.04 | $28.32 | 927100 |
| 2022-05-31 | 28.01 | $28.83 | 898277 |
| 2022-05-27 | 27.92 | $28.97 | 430228 |
| 2022-05-26 | 27.81 | $28.86 | 653900 |
| 2022-05-25 | 27.70 | $28.47 | 1.4M |
| 2022-05-24 | 27.62 | $28.26 | 972100 |
| 2022-05-23 | 27.55 | $28.20 | 1.2M |
| 2022-05-20 | 27.48 | $27.56 | 1.7M |
| 2022-05-19 | 27.48 | $27.60 | 1.4M |
| 2022-05-18 | 27.46 | $27.04 | 1.4M |
| 2022-05-17 | 27.51 | $27.77 | 1.0M |
| 2022-05-16 | 27.48 | $27.21 | 1.1M |
| 2022-05-13 | 27.51 | $27.11 | 1.0M |
| 2022-05-12 | 27.55 | $26.40 | 2.5M |
| 2022-05-11 | 27.67 | $26.60 | 3.0M |
| 2022-05-10 | 27.78 | $26.57 | 2.9M |
| 2022-05-09 | 27.91 | $26.20 | 1.5M |
| 2022-05-06 | 28.09 | $27.00 | 1.7M |
| 2022-05-05 | 28.21 | $27.26 | 1.9M |
| 2022-05-04 | 28.31 | $28.23 | 1.8M |
| 2022-05-03 | 28.31 | $27.75 | 1.1M |
| 2022-05-02 | 28.37 | $27.43 | 1.5M |
| 2022-04-29 | 28.47 | $27.43 | 1.2M |
| 2022-04-28 | 28.58 | $27.69 | 1.8M |
| 2022-04-27 | 28.68 | $27.32 | 1.4M |
| 2022-04-26 | 28.82 | $27.19 | 1.6M |
| 2022-04-25 | 28.99 | $28.21 | 1.7M |
| 2022-04-22 | 29.07 | $28.34 | 1.6M |
| 2022-04-21 | 29.15 | $28.89 | 1.3M |
| 2022-04-20 | 29.18 | $29.41 | 866625 |
| 2022-04-19 | 29.15 | $29.24 | 630600 |
| 2022-04-18 | 29.14 | $29.05 | 807300 |
| 2022-04-14 | 29.15 | $29.07 | 1.1M |
| 2022-04-13 | 29.16 | $29.20 | 824400 |
| 2022-04-12 | 29.16 | $28.76 | 2.4M |
| 2022-04-11 | 29.20 | $29.04 | 2.7M |
| 2022-04-08 | 29.21 | $29.15 | 1.9M |
| 2022-04-07 | 29.22 | $28.89 | 1.2M |
| 2022-04-06 | 29.26 | $28.86 | 1.6M |
| 2022-04-05 | 29.30 | $29.32 | 1.4M |
| 2022-04-04 | 29.30 | $29.81 | 4.0M |
| 2022-04-01 | 29.24 | $29.97 | 1.4M |
| 2022-03-31 | 29.17 | $29.53 | 1.9M |
| 2022-03-30 | 29.13 | $30.16 | 1.2M |
| 2022-03-29 | 29.02 | $30.06 | 1.7M |
| 2022-03-28 | 28.91 | $29.24 | 1.1M |
| 2022-03-25 | 28.87 | $29.03 | 1.1M |
| 2022-03-24 | 28.86 | $28.83 | 997205 |
| 2022-03-23 | 28.86 | $28.50 | 1.0M |
| 2022-03-22 | 28.90 | $29.03 | 898614 |
| 2022-03-21 | 28.88 | $28.65 | 1.5M |
| 2022-03-18 | 28.91 | $28.76 | 1.5M |
| 2022-03-17 | 28.92 | $28.71 | 2.6M |
| 2022-03-16 | 28.95 | $28.77 | 5.3M |
| 2022-03-15 | 28.97 | $27.93 | 5.8M |
| 2022-03-14 | 29.07 | $27.45 | 1.2M |
| 2022-03-11 | 29.25 | $26.85 | 1.4M |
| 2022-03-10 | 29.50 | $27.23 | 2.1M |
| 2022-03-09 | 29.74 | $28.35 | 4.6M |
| 2022-03-08 | 29.88 | $26.74 | 4.6M |
| 2022-03-07 | 30.21 | $25.76 | 4.8M |
| 2022-03-04 | 30.68 | $26.58 | 4.9M |
| 2022-03-03 | 31.11 | $28.46 | 4.6M |
| 2022-03-02 | 31.39 | $29.42 | 4.8M |
| 2022-03-01 | 31.60 | $29.03 | 6.8M |
| 2022-02-28 | 31.87 | $30.25 | 7.3M |
| 2022-02-25 | 32.04 | $31.37 | 4.4M |
| 2022-02-24 | 32.11 | $30.40 | 7.2M |
| 2022-02-23 | 32.29 | $31.21 | 3.8M |
| 2022-02-22 | 32.41 | $31.51 | 3.2M |
| 2022-02-18 | 32.50 | $32.13 | 2.6M |
| 2022-02-17 | 32.54 | $32.16 | 1.8M |
| 2022-02-16 | 32.58 | $32.84 | 1.8M |
| 2022-02-15 | 32.55 | $32.70 | 1.3M |
| 2022-02-14 | 32.54 | $31.79 | 3.0M |
| 2022-02-11 | 32.62 | $32.13 | 4.1M |
| 2022-02-10 | 32.67 | $32.93 | 2.5M |
| 2022-02-09 | 32.64 | $33.19 | 1.9M |
| 2022-02-08 | 32.58 | $32.33 | 1.8M |
| 2022-02-07 | 32.61 | $32.15 | 4.0M |
| 2022-02-04 | 32.66 | $32.70 | 1.7M |
| 2022-02-03 | 32.65 | $32.96 | 2.7M |
| 2022-02-02 | 32.62 | $33.13 | 1.7M |
| 2022-02-01 | 32.57 | $32.86 | 2.2M |
| 2022-01-31 | 32.54 | $32.43 | 1.3M |
| 2022-01-28 | 32.55 | $31.94 | 1.7M |
| 2022-01-27 | 32.61 | $31.87 | 2.3M |
| 2022-01-26 | 32.69 | $31.87 | 2.7M |
| 2022-01-25 | 32.77 | $31.57 | 2.2M |
| 2022-01-24 | 32.90 | $32.08 | 3.8M |
| 2022-01-21 | 32.99 | $32.41 | 1.7M |
| 2022-01-20 | 33.05 | $32.77 | 1.4M |
| 2022-01-19 | 33.08 | $33.05 | 1.5M |
| 2022-01-18 | 33.08 | $33.11 | 3.3M |
| 2022-01-14 | 33.08 | $33.50 | 1.3M |
| 2022-01-13 | 33.03 | $33.61 | 2.0M |
| 2022-01-12 | 32.97 | $33.77 | 1.2M |
| 2022-01-11 | 32.89 | $33.37 | 845800 |
| 2022-01-10 | 32.84 | $33.07 | 1.8M |
| 2022-01-07 | 32.81 | $33.22 | 870100 |
| 2022-01-06 | 32.77 | $33.23 | 3.5M |
| 2022-01-05 | 32.72 | $33.33 | 688133 |
| 2022-01-04 | 32.66 | $33.51 | 643122 |
| 2022-01-03 | 32.57 | $33.34 | 907100 |
| 2021-12-31 | 32.48 | $32.81 | 656400 |
| 2021-12-30 | 32.45 | $32.75 | 554300 |
| 2021-12-29 | 32.42 | $32.94 | 437312 |
| 2021-12-28 | 32.36 | $32.91 | 523430 |
| 2021-12-27 | 32.31 | $32.85 | 606600 |
| 2021-12-23 | 32.25 | $32.48 | 476601 |
| 2021-12-22 | 32.22 | $32.32 | 575805 |
| 2021-12-21 | 32.21 | $32.04 | 788121 |
| 2021-12-20 | 32.23 | $31.56 | 1.2M |
| 2021-12-17 | 32.30 | $31.61 | 1.1M |
| 2021-12-16 | 32.38 | $32.06 | 2.0M |
| 2021-12-15 | 32.41 | $32.18 | 1.5M |
| 2021-12-14 | 32.43 | $31.78 | 1.3M |
| 2021-12-13 | 32.50 | $31.73 | 848700 |
| 2021-12-10 | 32.58 | $32.58 | 514141 |
| 2021-12-09 | 32.58 | $32.44 | 603113 |
| 2021-12-08 | 32.60 | $32.75 | 587100 |
| 2021-12-07 | 32.58 | $32.84 | 1.5M |
| 2021-12-06 | 32.55 | $32.27 | 1.0M |
| 2021-12-03 | 32.58 | $31.59 | 1.1M |
| 2021-12-02 | 32.69 | $31.75 | 1.1M |
| 2021-12-01 | 32.79 | $31.30 | 1.5M |
| 2021-11-30 | 32.95 | $31.46 | 1.6M |
| 2021-11-29 | 33.10 | $31.73 | 807219 |
| 2021-11-26 | 33.25 | $31.63 | 643400 |
| 2021-11-24 | 33.42 | $32.90 | 842800 |
| 2021-11-23 | 33.47 | $32.94 | 1.2M |
| 2021-11-22 | 33.53 | $32.96 | 614700 |
| 2021-11-19 | 33.59 | $32.91 | 469500 |
| 2021-11-18 | 33.66 | $33.59 | 544836 |
| 2021-11-17 | 33.66 | $33.67 | 450500 |
| 2021-11-16 | 33.66 | $33.63 | 308500 |
| 2021-11-15 | 33.67 | $33.85 | 320900 |
| 2021-11-12 | 33.65 | $33.92 | 267517 |
| 2021-11-11 | 33.62 | $33.87 | 330300 |
| 2021-11-10 | 33.59 | $33.75 | 451634 |
| 2021-11-09 | 33.58 | $34.03 | 555300 |
| 2021-11-08 | 33.53 | $34.30 | 358012 |
| 2021-11-05 | 33.45 | $34.38 | 717600 |
| 2021-11-04 | 33.35 | $34.07 | 648300 |
| 2021-11-03 | 33.27 | $34.16 | 642136 |
| 2021-11-02 | 33.18 | $33.85 | 639203 |
| 2021-11-01 | 33.11 | $34.01 | 826211 |
| 2021-10-29 | 33.01 | $33.48 | 767001 |
| 2021-10-28 | 32.96 | $33.67 | 725500 |
| 2021-10-27 | 32.89 | $33.35 | 1.8M |
| 2021-10-26 | 32.84 | $33.61 | 386200 |
| 2021-10-25 | 32.76 | $33.59 | 405200 |
| 2021-10-22 | 32.67 | $33.36 | 531200 |
| 2021-10-21 | 32.60 | $33.32 | 442400 |
| 2021-10-20 | 32.52 | $33.43 | 1.3M |
| 2021-10-19 | 32.43 | $33.04 | 455500 |
| 2021-10-18 | 32.36 | $32.83 | 484931 |
| 2021-10-15 | 32.32 | $33.01 | 2.0M |
| 2021-10-14 | 32.24 | $32.82 | 383026 |
| 2021-10-13 | 32.18 | $32.37 | 589900 |
| 2021-10-12 | 32.16 | $32.14 | 853828 |
| 2021-10-11 | 32.16 | $31.91 | 647500 |
| 2021-10-08 | 32.19 | $32.30 | 482609 |
| 2021-10-07 | 32.18 | $32.08 | 565100 |
| 2021-10-06 | 32.19 | $31.83 | 1.2M |
| 2021-10-05 | 32.23 | $32.12 | 2.4M |
| 2021-10-04 | 32.24 | $31.71 | 1.3M |
| 2021-10-01 | 32.29 | $31.90 | 967000 |
| 2021-09-30 | 32.34 | $31.65 | 1.1M |
| 2021-09-29 | 32.41 | $31.83 | 861519 |
| 2021-09-28 | 32.47 | $31.98 | 1.0M |
| 2021-09-27 | 32.52 | $32.61 | 450239 |
| 2021-09-24 | 32.51 | $32.51 | 417448 |
| 2021-09-23 | 32.51 | $32.76 | 783610 |
| 2021-09-22 | 32.48 | $32.11 | 1.6M |
| 2021-09-21 | 32.52 | $31.72 | 1.2M |
| 2021-09-20 | 32.61 | $31.36 | 794045 |
| 2021-09-17 | 32.74 | $32.19 | 1.1M |
| 2021-09-16 | 32.80 | $32.66 | 975800 |
| 2021-09-15 | 32.81 | $32.61 | 594800 |
| 2021-09-14 | 32.83 | $32.71 | 1.0M |
| 2021-09-13 | 32.84 | $32.75 | 978003 |
| 2021-09-10 | 32.85 | $32.30 | 638100 |
| 2021-09-09 | 32.91 | $32.66 | 843000 |
| 2021-09-08 | 32.94 | $32.67 | 1.4M |
| 2021-09-07 | 32.97 | $32.92 | 673115 |
| 2021-09-03 | 32.97 | $33.11 | 832900 |
| 2021-09-02 | 32.96 | $33.28 | 1.5M |
| 2021-09-01 | 32.92 | $33.20 | 1.1M |
| 2021-08-31 | 32.90 | $32.95 | 1.6M |
| 2021-08-30 | 32.89 | $32.90 | 1.2M |
| 2021-08-27 | 32.89 | $32.94 | 572000 |
| 2021-08-26 | 32.88 | $32.56 | 737300 |
| 2021-08-25 | 32.92 | $32.91 | 259774 |
| 2021-08-24 | 32.92 | $32.89 | 490500 |
| 2021-08-23 | 32.92 | $32.90 | 1.4M |
| 2021-08-20 | 32.92 | $32.71 | 378345 |
| 2021-08-19 | 32.95 | $32.75 | 1.6M |
| 2021-08-18 | 32.97 | $33.15 | 909800 |
| 2021-08-17 | 32.95 | $33.13 | 1.9M |
| 2021-08-16 | 32.93 | $33.71 | 829100 |
| 2021-08-13 | 32.85 | $33.94 | 573211 |
| 2021-08-12 | 32.73 | $33.69 | 1.7M |
| 2021-08-11 | 32.63 | $33.63 | 568820 |
| 2021-08-10 | 32.52 | $33.16 | 1.2M |
| 2021-08-09 | 32.46 | $33.08 | 2.3M |
| 2021-08-06 | 32.39 | $33.01 | 1.2M |
| 2021-08-05 | 32.33 | $32.78 | 210900 |
| 2021-08-04 | 32.28 | $32.54 | 341616 |
| 2021-08-03 | 32.25 | $32.59 | 1.1M |
| 2021-08-02 | 32.21 | $32.32 | 542344 |
| 2021-07-30 | 32.20 | $32.49 | 1.5M |
| 2021-07-29 | 32.17 | $32.70 | 618600 |
| 2021-07-28 | 32.12 | $32.38 | 419300 |
| 2021-07-27 | 32.09 | $32.19 | 637245 |
| 2021-07-26 | 32.08 | $32.35 | 409000 |
| 2021-07-23 | 32.05 | $32.00 | 644800 |
| 2021-07-22 | 32.06 | $31.70 | 595422 |
| 2021-07-21 | 32.09 | $31.65 | 1.0M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
60.23
2026-07-17
Close Price
$60.26
Vol: 786733
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.95
Average
37.37
Maximum
60.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.23 | $60.26 | 786733 |
| 2026-07-16 | 60.21 | $60.56 | 443107 |
| 2026-07-15 | 60.16 | $60.81 | 112000 |
| 2026-07-14 | 60.08 | $60.63 | 405315 |
| 2026-07-13 | 60.02 | $60.47 | 227733 |
| 2026-07-10 | 59.97 | $60.59 | 100700 |
| 2026-07-09 | 59.90 | $60.28 | 1.1M |
| 2026-07-08 | 59.86 | $60.13 | 401635 |
| 2026-07-07 | 59.82 | $60.59 | 229060 |
| 2026-07-06 | 59.73 | $61.14 | 122159 |
| 2026-07-02 | 59.58 | $60.63 | 1.5M |
| 2026-07-01 | 59.47 | $59.13 | 301113 |
| 2026-06-30 | 59.50 | $59.24 | 122613 |
| 2026-06-29 | 59.52 | $58.91 | 134500 |
| 2026-06-26 | 59.57 | $58.63 | 187400 |
| 2026-06-25 | 59.65 | $58.95 | 164537 |
| 2026-06-24 | 59.71 | $58.85 | 368400 |
| 2026-06-23 | 59.77 | $59.41 | 277500 |
| 2026-06-22 | 59.78 | $60.45 | 729900 |
| 2026-06-18 | 59.68 | $60.60 | 474743 |
| 2026-06-17 | 59.56 | $60.16 | 2.3M |
| 2026-06-16 | 59.47 | $60.73 | 466700 |
| 2026-06-15 | 59.31 | $59.88 | 192024 |
| 2026-06-12 | 59.22 | $60.67 | 287540 |
| 2026-06-11 | 59.05 | $60.53 | 578317 |
| 2026-06-10 | 58.88 | $58.66 | 253416 |
| 2026-06-09 | 58.89 | $59.51 | 340181 |
| 2026-06-08 | 58.83 | $58.65 | 184702 |
| 2026-06-05 | 58.84 | $58.04 | 250300 |
| 2026-06-04 | 58.91 | $59.08 | 237400 |
| 2026-06-03 | 58.89 | $58.51 | 113000 |
| 2026-06-02 | 58.92 | $59.49 | 234208 |
| 2026-06-01 | 58.84 | $59.27 | 490121 |
| 2026-05-29 | 58.78 | $59.37 | 436600 |
| 2026-05-28 | 58.69 | $59.25 | 428900 |
| 2026-05-27 | 58.61 | $59.03 | 249041 |
| 2026-05-26 | 58.54 | $59.40 | 232303 |
| 2026-05-22 | 58.42 | $58.59 | 423400 |
| 2026-05-21 | 58.38 | $58.98 | 749500 |
| 2026-05-20 | 58.29 | $58.62 | 547000 |
| 2026-05-19 | 58.22 | $57.39 | 642700 |
| 2026-05-18 | 58.27 | $58.40 | 836844 |
| 2026-05-15 | 58.23 | $57.66 | 339200 |
| 2026-05-14 | 58.27 | $58.87 | 404326 |
| 2026-05-13 | 58.18 | $58.91 | 582021 |
| 2026-05-12 | 58.09 | $58.86 | 147700 |
| 2026-05-11 | 57.99 | $59.29 | 133651 |
| 2026-05-08 | 57.85 | $59.13 | 168411 |
| 2026-05-07 | 57.72 | $58.38 | 497008 |
| 2026-05-06 | 57.65 | $59.61 | 343100 |
| 2026-05-05 | 57.45 | $57.82 | 939000 |
| 2026-05-04 | 57.41 | $56.28 | 427200 |
| 2026-05-01 | 57.50 | $57.70 | 354743 |
| 2026-04-30 | 57.44 | $57.76 | 313813 |
| 2026-04-29 | 57.37 | $56.67 | 161356 |
| 2026-04-28 | 57.38 | $57.56 | 142948 |
| 2026-04-27 | 57.27 | $57.18 | 111100 |
| 2026-04-24 | 57.17 | $57.21 | 256100 |
| 2026-04-23 | 57.05 | $56.76 | 389124 |
| 2026-04-22 | 56.94 | $57.50 | 586300 |
| 2026-04-21 | 56.74 | $57.37 | 339000 |
| 2026-04-20 | 56.52 | $58.68 | 456206 |
| 2026-04-17 | 56.14 | $58.72 | 446935 |
| 2026-04-16 | 55.73 | $57.89 | 344506 |
| 2026-04-15 | 55.37 | $58.19 | 316041 |
| 2026-04-14 | 54.96 | $58.17 | 294200 |
| 2026-04-13 | 54.53 | $57.72 | 271400 |
| 2026-04-10 | 54.11 | $57.28 | 774100 |
| 2026-04-09 | 53.71 | $57.03 | 340347 |
| 2026-04-08 | 53.31 | $56.62 | 625400 |
| 2026-04-07 | 52.95 | $54.79 | 687600 |
| 2026-04-06 | 52.75 | $54.67 | 671300 |
| 2026-04-02 | 52.56 | $54.31 | 577311 |
| 2026-04-01 | 52.39 | $54.51 | 514200 |
| 2026-03-31 | 52.21 | $53.42 | 684354 |
| 2026-03-30 | 52.13 | $51.31 | 295000 |
| 2026-03-27 | 52.27 | $51.10 | 316800 |
| 2026-03-26 | 52.47 | $51.47 | 305700 |
| 2026-03-25 | 52.66 | $52.45 | 624107 |
| 2026-03-24 | 52.78 | $51.57 | 524708 |
| 2026-03-23 | 53.01 | $52.12 | 1.3M |
| 2026-03-20 | 53.21 | $50.70 | 631600 |
| 2026-03-19 | 53.58 | $52.46 | 751600 |
| 2026-03-18 | 53.80 | $52.41 | 419485 |
| 2026-03-17 | 54.03 | $53.37 | 475709 |
| 2026-03-16 | 54.19 | $52.67 | 603100 |
| 2026-03-13 | 54.43 | $52.08 | 440948 |
| 2026-03-12 | 54.75 | $52.65 | 575900 |
| 2026-03-11 | 55.03 | $53.56 | 846367 |
| 2026-03-10 | 55.25 | $53.79 | 1.1M |
| 2026-03-09 | 55.46 | $53.54 | 1.0M |
| 2026-03-06 | 55.71 | $52.96 | 678499 |
| 2026-03-05 | 56.02 | $53.43 | 1.1M |
| 2026-03-04 | 56.31 | $54.57 | 823285 |
| 2026-03-03 | 56.50 | $53.89 | 1.6M |
| 2026-03-02 | 56.77 | $55.95 | 701800 |
| 2026-02-27 | 56.84 | $57.33 | 432000 |
| 2026-02-26 | 56.77 | $57.93 | 231100 |
| 2026-02-25 | 56.64 | $57.61 | 247800 |
| 2026-02-24 | 56.53 | $56.94 | 339100 |
| 2026-02-23 | 56.48 | $56.94 | 452541 |
| 2026-02-20 | 56.42 | $56.81 | 305454 |
| 2026-02-19 | 56.36 | $55.89 | 497117 |
| 2026-02-18 | 56.39 | $56.32 | 314426 |
| 2026-02-17 | 56.36 | $56.02 | 336535 |
| 2026-02-13 | 56.35 | $55.54 | 317000 |
| 2026-02-12 | 56.39 | $56.52 | 261142 |
| 2026-02-11 | 56.32 | $56.98 | 243400 |
| 2026-02-10 | 56.21 | $57.32 | 315573 |
| 2026-02-09 | 56.04 | $57.61 | 442911 |
| 2026-02-06 | 55.84 | $56.28 | 1.4M |
| 2026-02-05 | 55.77 | $55.70 | 494963 |
| 2026-02-04 | 55.74 | $56.95 | 1.0M |
| 2026-02-03 | 55.59 | $56.93 | 919944 |
| 2026-02-02 | 55.43 | $56.37 | 734900 |
| 2026-01-30 | 55.32 | $55.88 | 341100 |
| 2026-01-29 | 55.25 | $56.17 | 302414 |
| 2026-01-28 | 55.14 | $55.83 | 199100 |
| 2026-01-27 | 55.06 | $56.63 | 321515 |
| 2026-01-26 | 54.89 | $55.39 | 1.3M |
| 2026-01-23 | 54.84 | $54.91 | 390032 |
| 2026-01-22 | 54.83 | $54.77 | 195000 |
| 2026-01-21 | 54.83 | $54.44 | 462631 |
| 2026-01-20 | 54.86 | $54.02 | 381000 |
| 2026-01-16 | 54.93 | $54.92 | 278800 |
| 2026-01-15 | 54.91 | $54.80 | 366933 |
| 2026-01-14 | 54.89 | $55.04 | 210900 |
| 2026-01-13 | 54.85 | $54.81 | 134417 |
| 2026-01-12 | 54.83 | $55.32 | 169200 |
| 2026-01-09 | 54.74 | $55.03 | 163500 |
| 2026-01-08 | 54.68 | $55.24 | 222049 |
| 2026-01-07 | 54.59 | $54.97 | 341434 |
| 2026-01-06 | 54.52 | $55.29 | 392300 |
| 2026-01-05 | 54.40 | $55.67 | 319741 |
| 2026-01-02 | 54.24 | $55.16 | 561500 |
| 2025-12-31 | 54.11 | $54.33 | 206433 |
| 2025-12-30 | 54.06 | $54.59 | 197400 |
| 2025-12-29 | 53.97 | $54.16 | 143400 |
| 2025-12-26 | 53.92 | $54.62 | 198700 |
| 2025-12-24 | 53.82 | $54.56 | 75700 |
| 2025-12-23 | 53.71 | $54.40 | 134229 |
| 2025-12-22 | 53.60 | $54.24 | 104924 |
| 2025-12-19 | 53.49 | $54.21 | 199500 |
| 2025-12-18 | 53.36 | $53.81 | 284902 |
| 2025-12-17 | 53.27 | $53.51 | 1.0M |
| 2025-12-16 | 53.19 | $53.58 | 823032 |
| 2025-12-15 | 53.11 | $54.35 | 266149 |
| 2025-12-12 | 52.94 | $53.66 | 247500 |
| 2025-12-11 | 52.84 | $53.95 | 595324 |
| 2025-12-10 | 52.72 | $53.55 | 1.3M |
| 2025-12-09 | 52.63 | $53.02 | 467300 |
| 2025-12-08 | 52.60 | $52.98 | 184019 |
| 2025-12-05 | 52.56 | $52.98 | 162433 |
| 2025-12-04 | 52.52 | $53.15 | 238635 |
| 2025-12-03 | 52.46 | $53.29 | 1.1M |
| 2025-12-02 | 52.37 | $53.00 | 309205 |
| 2025-12-01 | 52.31 | $52.66 | 341700 |
| 2025-11-28 | 52.28 | $52.93 | 176918 |
| 2025-11-26 | 52.21 | $52.54 | 344014 |
| 2025-11-25 | 52.18 | $52.16 | 247902 |
| 2025-11-24 | 52.19 | $51.19 | 362400 |
| 2025-11-21 | 52.29 | $51.47 | 645407 |
| 2025-11-20 | 52.36 | $50.81 | 748525 |
| 2025-11-19 | 52.50 | $51.34 | 446635 |
| 2025-11-18 | 52.59 | $51.81 | 404733 |
| 2025-11-17 | 52.62 | $52.56 | 298515 |
| 2025-11-14 | 52.58 | $53.20 | 143737 |
| 2025-11-13 | 52.47 | $53.98 | 370000 |
| 2025-11-12 | 52.27 | $54.12 | 636100 |
| 2025-11-11 | 52.03 | $53.75 | 268402 |
| 2025-11-10 | 51.82 | $53.15 | 1.2M |
| 2025-11-07 | 51.65 | $52.19 | 232500 |
| 2025-11-06 | 51.57 | $51.75 | 382700 |
| 2025-11-05 | 51.52 | $52.00 | 322124 |
| 2025-11-04 | 51.45 | $51.38 | 923400 |
| 2025-11-03 | 51.45 | $51.79 | 1.1M |
| 2025-10-31 | 51.40 | $51.81 | 218710 |
| 2025-10-30 | 51.36 | $51.82 | 143100 |
| 2025-10-29 | 51.32 | $52.11 | 573519 |
| 2025-10-28 | 51.25 | $52.18 | 274600 |
| 2025-10-27 | 51.18 | $51.93 | 249100 |
| 2025-10-24 | 51.13 | $51.27 | 190536 |
| 2025-10-23 | 51.14 | $51.17 | 343731 |
| 2025-10-22 | 51.16 | $50.66 | 329000 |
| 2025-10-21 | 51.23 | $51.10 | 202400 |
| 2025-10-20 | 51.26 | $51.24 | 130127 |
| 2025-10-17 | 51.28 | $50.77 | 318643 |
| 2025-10-16 | 51.35 | $50.88 | 433600 |
| 2025-10-15 | 51.41 | $50.47 | 375200 |
| 2025-10-14 | 51.52 | $50.79 | 289324 |
| 2025-10-13 | 51.60 | $50.50 | 1.2M |
| 2025-10-10 | 51.71 | $50.31 | 726700 |
| 2025-10-09 | 51.85 | $51.13 | 382300 |
| 2025-10-08 | 51.92 | $52.29 | 132520 |
| 2025-10-07 | 51.87 | $51.94 | 262438 |
| 2025-10-06 | 51.84 | $52.26 | 339200 |
| 2025-10-03 | 51.78 | $52.61 | 411414 |
| 2025-10-02 | 51.68 | $52.33 | 780000 |
| 2025-10-01 | 51.59 | $52.41 | 1.9M |
| 2025-09-30 | 51.49 | $51.95 | 203527 |
| 2025-09-29 | 51.42 | $51.50 | 176134 |
| 2025-09-26 | 51.39 | $51.54 | 191600 |
| 2025-09-25 | 51.36 | $50.94 | 231200 |
| 2025-09-24 | 51.38 | $51.29 | 267414 |
| 2025-09-23 | 51.38 | $51.51 | 414646 |
| 2025-09-22 | 51.35 | $51.74 | 176123 |
| 2025-09-19 | 51.30 | $51.37 | 167300 |
| 2025-09-18 | 51.29 | $51.44 | 1.2M |
| 2025-09-17 | 51.28 | $51.33 | 448374 |
| 2025-09-16 | 51.27 | $52.15 | 317144 |
| 2025-09-15 | 51.19 | $52.39 | 165835 |
| 2025-09-12 | 51.07 | $51.72 | 188500 |
| 2025-09-11 | 51.03 | $51.60 | 307727 |
| 2025-09-10 | 50.99 | $50.93 | 1.7M |
| 2025-09-09 | 51.01 | $50.86 | 237500 |
| 2025-09-08 | 51.04 | $50.64 | 187606 |
| 2025-09-05 | 51.08 | $50.46 | 191940 |
| 2025-09-04 | 51.14 | $50.65 | 210324 |
| 2025-09-03 | 51.18 | $50.38 | 1.1M |
| 2025-09-02 | 51.23 | $50.40 | 552306 |
| 2025-08-29 | 51.27 | $51.05 | 147700 |
| 2025-08-28 | 51.24 | $51.19 | 602300 |
| 2025-08-27 | 51.18 | $50.91 | 322418 |
| 2025-08-26 | 51.14 | $51.42 | 152673 |
| 2025-08-25 | 51.03 | $51.76 | 256400 |
| 2025-08-22 | 50.88 | $52.34 | 165245 |
| 2025-08-21 | 50.66 | $51.53 | 1.3M |
| 2025-08-20 | 50.51 | $51.69 | 209000 |
| 2025-08-19 | 50.34 | $51.62 | 114200 |
| 2025-08-18 | 50.15 | $51.54 | 272202 |
| 2025-08-15 | 49.96 | $51.79 | 503635 |
| 2025-08-14 | 49.72 | $51.56 | 239200 |
| 2025-08-13 | 49.49 | $51.10 | 81205 |
| 2025-08-12 | 49.28 | $50.64 | 164700 |
| 2025-08-11 | 49.11 | $49.99 | 161739 |
| 2025-08-08 | 48.98 | $50.16 | 310200 |
| 2025-08-07 | 48.83 | $49.95 | 154800 |
| 2025-08-06 | 48.70 | $49.52 | 314600 |
| 2025-08-05 | 48.60 | $48.74 | 265617 |
| 2025-08-04 | 48.58 | $48.57 | 927938 |
| 2025-08-01 | 48.56 | $47.83 | 878833 |
| 2025-07-31 | 48.62 | $48.25 | 1.4M |
| 2025-07-30 | 48.64 | $49.13 | 926300 |
| 2025-07-29 | 48.57 | $49.06 | 287500 |
| 2025-07-28 | 48.51 | $48.78 | 127800 |
| 2025-07-25 | 48.46 | $49.56 | 255700 |
| 2025-07-24 | 48.34 | $49.12 | 236902 |
| 2025-07-23 | 48.24 | $49.84 | 689087 |
| 2025-07-22 | 48.06 | $48.55 | 469402 |
| 2025-07-21 | 48.00 | $48.03 | 125240 |
| 2025-07-18 | 47.98 | $47.79 | 98009 |
| 2025-07-17 | 47.97 | $47.75 | 396311 |
| 2025-07-16 | 47.96 | $47.76 | 492400 |
| 2025-07-15 | 47.95 | $47.32 | 3.4M |
| 2025-07-14 | 47.98 | $48.16 | 197000 |
| 2025-07-11 | 47.93 | $47.99 | 118644 |
| 2025-07-10 | 47.90 | $48.53 | 180123 |
| 2025-07-09 | 47.81 | $49.17 | 145145 |
| 2025-07-08 | 47.65 | $48.34 | 116021 |
| 2025-07-07 | 47.58 | $47.87 | 281260 |
| 2025-07-03 | 47.55 | $48.21 | 156600 |
| 2025-07-02 | 47.48 | $48.29 | 175300 |
| 2025-07-01 | 47.41 | $48.05 | 111911 |
| 2025-06-30 | 47.36 | $48.14 | 162500 |
| 2025-06-27 | 47.30 | $47.86 | 181000 |
| 2025-06-26 | 47.27 | $47.50 | 167515 |
| 2025-06-25 | 47.27 | $47.17 | 108900 |
| 2025-06-24 | 47.30 | $47.20 | 167315 |
| 2025-06-23 | 47.33 | $46.45 | 246800 |
| 2025-06-20 | 47.43 | $46.36 | 244000 |
| 2025-06-18 | 47.56 | $46.46 | 404505 |
| 2025-06-17 | 47.67 | $46.26 | 256700 |
| 2025-06-16 | 47.81 | $47.21 | 262313 |
| 2025-06-13 | 47.86 | $47.43 | 243600 |
| 2025-06-12 | 47.89 | $48.25 | 174800 |
| 2025-06-11 | 47.83 | $47.93 | 330043 |
| 2025-06-10 | 47.78 | $47.93 | 632344 |
| 2025-06-09 | 47.73 | $48.18 | 141900 |
| 2025-06-06 | 47.64 | $48.30 | 97700 |
| 2025-06-05 | 47.53 | $47.98 | 691722 |
| 2025-06-04 | 47.43 | $47.74 | 205925 |
| 2025-06-03 | 47.35 | $47.87 | 253907 |
| 2025-06-02 | 47.24 | $48.32 | 795429 |
| 2025-05-30 | 47.07 | $47.77 | 962173 |
| 2025-05-29 | 46.93 | $47.58 | 382702 |
| 2025-05-28 | 46.80 | $47.55 | 233700 |
| 2025-05-27 | 46.65 | $47.66 | 354100 |
| 2025-05-23 | 46.48 | $46.96 | 292437 |
| 2025-05-22 | 46.37 | $47.54 | 364900 |
| 2025-05-21 | 46.17 | $47.65 | 377211 |
| 2025-05-20 | 45.95 | $47.84 | 280334 |
| 2025-05-19 | 45.68 | $47.30 | 307500 |
| 2025-05-16 | 45.44 | $46.85 | 601129 |
| 2025-05-15 | 45.21 | $46.53 | 275818 |
| 2025-05-14 | 45.00 | $46.26 | 277100 |
| 2025-05-13 | 44.79 | $46.00 | 226450 |
| 2025-05-12 | 44.58 | $45.66 | 307383 |
| 2025-05-09 | 44.38 | $45.81 | 179815 |
| 2025-05-08 | 44.13 | $45.36 | 346400 |
| 2025-05-07 | 43.90 | $44.99 | 747395 |
| 2025-05-06 | 43.67 | $45.22 | 356500 |
| 2025-05-05 | 43.38 | $45.07 | 317019 |
| 2025-05-02 | 43.06 | $44.99 | 485200 |
| 2025-05-01 | 42.75 | $44.26 | 1.3M |
| 2025-04-30 | 42.49 | $44.21 | 307900 |
| 2025-04-29 | 42.23 | $44.67 | 243900 |
| 2025-04-28 | 41.92 | $44.23 | 146531 |
| 2025-04-25 | 41.64 | $44.04 | 500300 |
| 2025-04-24 | 41.37 | $43.48 | 186600 |
| 2025-04-23 | 41.15 | $42.69 | 415202 |
| 2025-04-22 | 41.02 | $42.81 | 418319 |
| 2025-04-21 | 40.87 | $41.94 | 417000 |
| 2025-04-17 | 40.81 | $42.13 | 788783 |
| 2025-04-16 | 40.73 | $41.76 | 608379 |
| 2025-04-15 | 40.70 | $41.54 | 563800 |
| 2025-04-14 | 40.71 | $40.92 | 566200 |
| 2025-04-11 | 40.78 | $40.53 | 583900 |
| 2025-04-10 | 40.91 | $39.66 | 1.1M |
| 2025-04-09 | 41.13 | $40.22 | 1.1M |
| 2025-04-08 | 41.30 | $36.60 | 1.2M |
| 2025-04-07 | 41.85 | $37.06 | 1.1M |
| 2025-04-04 | 42.38 | $38.49 | 1.3M |
| 2025-04-03 | 42.79 | $41.77 | 551000 |
| 2025-04-02 | 42.89 | $42.66 | 1.6M |
| 2025-04-01 | 42.91 | $42.46 | 497700 |
| 2025-03-31 | 42.94 | $42.32 | 738200 |
| 2025-03-28 | 42.98 | $42.80 | 1.0M |
| 2025-03-27 | 42.97 | $43.07 | 301624 |
| 2025-03-26 | 42.92 | $42.61 | 571835 |
| 2025-03-25 | 42.90 | $43.42 | 201300 |
| 2025-03-24 | 42.80 | $42.98 | 1.7M |
| 2025-03-21 | 42.73 | $42.95 | 283000 |
| 2025-03-20 | 42.65 | $43.26 | 496700 |
| 2025-03-19 | 42.53 | $43.99 | 391432 |
| 2025-03-18 | 42.33 | $43.92 | 479264 |
| 2025-03-17 | 42.11 | $43.53 | 384412 |
| 2025-03-14 | 41.92 | $43.03 | 422736 |
| 2025-03-13 | 41.77 | $41.94 | 905952 |
| 2025-03-12 | 41.71 | $42.50 | 658930 |
| 2025-03-11 | 41.58 | $42.27 | 827342 |
| 2025-03-10 | 41.46 | $42.15 | 864800 |
| 2025-03-07 | 41.34 | $42.85 | 596128 |
| 2025-03-06 | 41.13 | $42.27 | 589743 |
| 2025-03-05 | 40.97 | $42.69 | 1.0M |
| 2025-03-04 | 40.74 | $41.28 | 956436 |
| 2025-03-03 | 40.63 | $41.31 | 917403 |
| 2025-02-28 | 40.51 | $40.80 | 688347 |
| 2025-02-27 | 40.43 | $40.61 | 377044 |
| 2025-02-26 | 40.35 | $41.27 | 788142 |
| 2025-02-25 | 40.20 | $41.47 | 327807 |
| 2025-02-24 | 40.02 | $40.79 | 268316 |
| 2025-02-21 | 39.89 | $40.60 | 261022 |
| 2025-02-20 | 39.77 | $40.83 | 145900 |
| 2025-02-19 | 39.62 | $40.57 | 398106 |
| 2025-02-18 | 39.47 | $41.09 | 167722 |
| 2025-02-14 | 39.27 | $40.59 | 175120 |
| 2025-02-13 | 39.09 | $40.22 | 713310 |
| 2025-02-12 | 38.94 | $39.95 | 460706 |
| 2025-02-11 | 38.80 | $39.77 | 1.0M |
| 2025-02-10 | 38.65 | $39.20 | 161149 |
| 2025-02-07 | 38.55 | $38.93 | 453313 |
| 2025-02-06 | 38.47 | $39.28 | 322830 |
| 2025-02-05 | 38.33 | $39.00 | 221800 |
| 2025-02-04 | 38.21 | $38.87 | 439226 |
| 2025-02-03 | 38.09 | $38.03 | 910220 |
| 2025-01-31 | 38.04 | $38.55 | 707413 |
| 2025-01-30 | 37.92 | $38.83 | 230400 |
| 2025-01-29 | 37.76 | $38.60 | 204900 |
| 2025-01-28 | 37.62 | $38.60 | 686732 |
| 2025-01-27 | 37.46 | $38.86 | 246000 |
| 2025-01-24 | 37.26 | $38.70 | 109020 |
| 2025-01-23 | 37.07 | $38.40 | 179402 |
| 2025-01-22 | 36.89 | $37.87 | 165400 |
| 2025-01-21 | 36.75 | $38.29 | 554600 |
| 2025-01-17 | 36.56 | $37.77 | 195300 |
| 2025-01-16 | 36.41 | $37.44 | 215336 |
| 2025-01-15 | 36.29 | $37.25 | 303200 |
| 2025-01-14 | 36.19 | $36.68 | 282224 |
| 2025-01-13 | 36.15 | $36.20 | 195800 |
| 2025-01-10 | 36.17 | $36.50 | 295300 |
| 2025-01-08 | 36.15 | $36.68 | 302009 |
| 2025-01-07 | 36.13 | $36.48 | 363419 |
| 2025-01-06 | 36.13 | $36.33 | 302700 |
| 2025-01-03 | 36.15 | $35.67 | 309400 |
| 2025-01-02 | 36.23 | $35.55 | 445900 |
| 2024-12-31 | 36.34 | $35.97 | 530223 |
| 2024-12-30 | 36.41 | $35.98 | 334700 |
| 2024-12-27 | 36.47 | $36.03 | 343100 |
| 2024-12-26 | 36.53 | $36.20 | 257900 |
| 2024-12-24 | 36.58 | $36.08 | 153400 |
| 2024-12-23 | 36.63 | $35.76 | 198529 |
| 2024-12-20 | 36.72 | $35.60 | 375501 |
| 2024-12-19 | 36.82 | $35.52 | 273128 |
| 2024-12-18 | 36.94 | $35.63 | 450000 |
| 2024-12-17 | 37.04 | $36.50 | 257527 |
| 2024-12-16 | 37.07 | $37.47 | 217121 |
| 2024-12-13 | 36.99 | $37.65 | 84849 |
| 2024-12-12 | 36.90 | $37.45 | 86236 |
| 2024-12-11 | 36.82 | $37.56 | 137000 |
| 2024-12-10 | 36.72 | $37.38 | 76200 |
| 2024-12-09 | 36.64 | $37.38 | 108631 |
| 2024-12-06 | 36.56 | $37.76 | 262800 |
| 2024-12-05 | 36.44 | $37.62 | 287508 |
| 2024-12-04 | 36.33 | $36.79 | 145726 |
| 2024-12-03 | 36.30 | $36.65 | 555810 |
| 2024-12-02 | 36.30 | $36.25 | 329900 |
| 2024-11-29 | 36.34 | $36.34 | 247031 |
| 2024-11-27 | 36.39 | $35.99 | 211032 |
| 2024-11-26 | 36.47 | $35.73 | 439000 |
| 2024-11-25 | 36.60 | $36.03 | 166900 |
| 2024-11-22 | 36.71 | $36.00 | 137310 |
| 2024-11-21 | 36.83 | $35.96 | 266000 |
| 2024-11-20 | 36.97 | $36.18 | 362308 |
| 2024-11-19 | 37.10 | $36.32 | 636200 |
| 2024-11-18 | 37.22 | $36.66 | 341824 |
| 2024-11-15 | 37.32 | $36.56 | 265416 |
| 2024-11-14 | 37.45 | $36.58 | 300700 |
| 2024-11-13 | 37.58 | $36.23 | 213532 |
| 2024-11-12 | 37.76 | $36.26 | 231800 |
| 2024-11-11 | 37.94 | $37.18 | 190100 |
| 2024-11-08 | 38.04 | $37.03 | 154730 |
| 2024-11-07 | 38.17 | $37.40 | 392016 |
| 2024-11-06 | 38.26 | $37.19 | 522544 |
| 2024-11-05 | 38.38 | $38.28 | 256000 |
| 2024-11-04 | 38.38 | $38.21 | 245722 |
| 2024-11-01 | 38.40 | $38.21 | 672646 |
| 2024-10-31 | 38.41 | $38.02 | 193000 |
| 2024-10-30 | 38.44 | $38.12 | 202648 |
| 2024-10-29 | 38.46 | $38.42 | 542100 |
| 2024-10-28 | 38.45 | $38.71 | 454013 |
| 2024-10-25 | 38.41 | $38.30 | 957028 |
| 2024-10-24 | 38.42 | $38.40 | 2.7M |
| 2024-10-23 | 38.42 | $38.29 | 941201 |
| 2024-10-22 | 38.43 | $38.36 | 511600 |
| 2024-10-21 | 38.44 | $38.86 | 296306 |
| 2024-10-18 | 38.40 | $39.19 | 168219 |
| 2024-10-17 | 38.32 | $38.88 | 1.7M |
| 2024-10-16 | 38.28 | $38.52 | 317645 |
| 2024-10-15 | 38.26 | $38.23 | 734904 |
| 2024-10-14 | 38.28 | $38.68 | 151949 |
| 2024-10-11 | 38.25 | $38.33 | 95500 |
| 2024-10-10 | 38.25 | $38.03 | 144700 |
| 2024-10-09 | 38.28 | $37.93 | 129239 |
| 2024-10-08 | 38.32 | $37.94 | 117400 |
| 2024-10-07 | 38.36 | $37.84 | 158000 |
| 2024-10-04 | 38.41 | $37.82 | 283127 |
| 2024-10-03 | 38.46 | $37.48 | 596400 |
| 2024-10-02 | 38.55 | $38.06 | 380104 |
| 2024-10-01 | 38.58 | $38.26 | 474500 |
| 2024-09-30 | 38.60 | $38.96 | 1.4M |
| 2024-09-27 | 38.54 | $39.44 | 111300 |
| 2024-09-26 | 38.44 | $39.33 | 177301 |
| 2024-09-25 | 38.34 | $38.44 | 724641 |
| 2024-09-24 | 38.33 | $38.67 | 118500 |
| 2024-09-23 | 38.29 | $38.38 | 136532 |
| 2024-09-20 | 38.28 | $38.58 | 196600 |
| 2024-09-19 | 38.25 | $38.78 | 255026 |
| 2024-09-18 | 38.19 | $38.31 | 412400 |
| 2024-09-17 | 38.18 | $38.44 | 859915 |
| 2024-09-16 | 38.15 | $38.45 | 103500 |
| 2024-09-13 | 38.11 | $38.11 | 106945 |
| 2024-09-12 | 38.10 | $38.09 | 149934 |
| 2024-09-11 | 38.09 | $37.86 | 236447 |
| 2024-09-10 | 38.08 | $37.72 | 327300 |
| 2024-09-09 | 38.08 | $38.10 | 135719 |
| 2024-09-06 | 38.04 | $37.74 | 295100 |
| 2024-09-05 | 38.01 | $38.25 | 555100 |
| 2024-09-04 | 37.92 | $38.09 | 572118 |
| 2024-09-03 | 37.84 | $38.04 | 320600 |
| 2024-08-30 | 37.74 | $38.85 | 154800 |
| 2024-08-29 | 37.55 | $38.63 | 129400 |
| 2024-08-28 | 37.37 | $38.49 | 178700 |
| 2024-08-27 | 37.20 | $38.56 | 147000 |
| 2024-08-26 | 37.02 | $38.29 | 82402 |
| 2024-08-23 | 36.85 | $38.44 | 422500 |
| 2024-08-22 | 36.67 | $37.68 | 160326 |
| 2024-08-21 | 36.55 | $37.92 | 375041 |
| 2024-08-20 | 36.42 | $37.47 | 183408 |
| 2024-08-19 | 36.32 | $37.63 | 136426 |
| 2024-08-16 | 36.21 | $37.21 | 422800 |
| 2024-08-15 | 36.15 | $36.91 | 220205 |
| 2024-08-14 | 36.12 | $36.49 | 179826 |
| 2024-08-13 | 36.13 | $36.10 | 447404 |
| 2024-08-12 | 36.19 | $35.67 | 65321 |
| 2024-08-09 | 36.29 | $35.56 | 165221 |
| 2024-08-08 | 36.42 | $35.46 | 169500 |
| 2024-08-07 | 36.57 | $35.16 | 388326 |
| 2024-08-06 | 36.75 | $34.96 | 750726 |
| 2024-08-05 | 36.97 | $35.08 | 373304 |
| 2024-08-02 | 37.18 | $35.87 | 698343 |
| 2024-08-01 | 37.32 | $36.05 | 432500 |
| 2024-07-31 | 37.44 | $37.14 | 335809 |
| 2024-07-30 | 37.46 | $37.25 | 387300 |
| 2024-07-29 | 37.47 | $37.12 | 130500 |
| 2024-07-26 | 37.48 | $37.50 | 216400 |
| 2024-07-25 | 37.44 | $37.14 | 261447 |
| 2024-07-24 | 37.44 | $37.51 | 302607 |
| 2024-07-23 | 37.40 | $37.80 | 130506 |
| 2024-07-22 | 37.32 | $38.13 | 276638 |
| 2024-07-19 | 37.20 | $37.46 | 123556 |
| 2024-07-18 | 37.14 | $37.68 | 252800 |
| 2024-07-17 | 37.05 | $37.74 | 169005 |
| 2024-07-16 | 36.95 | $37.78 | 101200 |
| 2024-07-15 | 36.83 | $37.52 | 121734 |
| 2024-07-12 | 36.73 | $37.77 | 96500 |
| 2024-07-11 | 36.60 | $37.45 | 184100 |
| 2024-07-10 | 36.50 | $37.32 | 149620 |
| 2024-07-09 | 36.41 | $36.69 | 118529 |
| 2024-07-08 | 36.40 | $36.81 | 113001 |
| 2024-07-05 | 36.38 | $36.98 | 246200 |
| 2024-07-03 | 36.36 | $36.74 | 126338 |
| 2024-07-02 | 36.37 | $36.26 | 427519 |
| 2024-07-01 | 36.44 | $36.46 | 362400 |
| 2024-06-28 | 36.50 | $35.85 | 135403 |
| 2024-06-27 | 36.63 | $35.88 | 128139 |
| 2024-06-26 | 36.76 | $36.19 | 78025 |
| 2024-06-25 | 36.89 | $36.48 | 134500 |
| 2024-06-24 | 36.99 | $36.57 | 252606 |
| 2024-06-21 | 37.09 | $36.01 | 211600 |
| 2024-06-20 | 37.26 | $36.37 | 524321 |
| 2024-06-18 | 37.41 | $36.07 | 206800 |
| 2024-06-17 | 37.60 | $35.75 | 252500 |
| 2024-06-14 | 37.83 | $35.29 | 295654 |
| 2024-06-13 | 38.13 | $36.32 | 290615 |
| 2024-06-12 | 38.35 | $37.22 | 337832 |
| 2024-06-11 | 38.48 | $36.60 | 545627 |
| 2024-06-10 | 38.69 | $38.26 | 132011 |
| 2024-06-07 | 38.73 | $38.53 | 101042 |
| 2024-06-06 | 38.75 | $39.00 | 126848 |
| 2024-06-05 | 38.71 | $38.86 | 215000 |
| 2024-06-04 | 38.68 | $38.63 | 171233 |
| 2024-06-03 | 38.67 | $38.99 | 199832 |
| 2024-05-31 | 38.62 | $38.83 | 182609 |
| 2024-05-30 | 38.56 | $38.55 | 129100 |
| 2024-05-29 | 38.53 | $38.12 | 195100 |
| 2024-05-28 | 38.53 | $38.84 | 117200 |
| 2024-05-24 | 38.45 | $38.64 | 190100 |
| 2024-05-23 | 38.39 | $38.27 | 408042 |
| 2024-05-22 | 38.36 | $38.43 | 115000 |
| 2024-05-21 | 38.30 | $38.85 | 137408 |
| 2024-05-20 | 38.20 | $39.00 | 113900 |
| 2024-05-17 | 38.08 | $39.34 | 268811 |
| 2024-05-16 | 37.91 | $39.21 | 553800 |
| 2024-05-15 | 37.73 | $39.31 | 652200 |
| 2024-05-14 | 37.53 | $38.86 | 160613 |
| 2024-05-13 | 37.36 | $38.32 | 310624 |
| 2024-05-10 | 37.23 | $38.19 | 151500 |
| 2024-05-09 | 37.10 | $37.89 | 119300 |
| 2024-05-08 | 36.99 | $37.46 | 216400 |
| 2024-05-07 | 36.92 | $37.48 | 220100 |
| 2024-05-06 | 36.85 | $37.38 | 186200 |
| 2024-05-03 | 36.79 | $36.96 | 202421 |
| 2024-05-02 | 36.76 | $36.87 | 473100 |
| 2024-05-01 | 36.75 | $36.52 | 798924 |
| 2024-04-30 | 36.77 | $36.55 | 311329 |
| 2024-04-29 | 36.80 | $37.32 | 181900 |
| 2024-04-26 | 36.75 | $37.24 | 229800 |
| 2024-04-25 | 36.71 | $37.04 | 292034 |
| 2024-04-24 | 36.70 | $37.37 | 241516 |
| 2024-04-23 | 36.65 | $37.61 | 262100 |
| 2024-04-22 | 36.59 | $36.78 | 481000 |
| 2024-04-19 | 36.60 | $36.39 | 487710 |
| 2024-04-18 | 36.66 | $36.10 | 629400 |
| 2024-04-17 | 36.75 | $36.05 | 479719 |
| 2024-04-16 | 36.86 | $35.70 | 491200 |
| 2024-04-15 | 37.01 | $36.00 | 367848 |
| 2024-04-12 | 37.13 | $35.97 | 237200 |
| 2024-04-11 | 37.26 | $36.48 | 469000 |
| 2024-04-10 | 37.35 | $36.67 | 281039 |
| 2024-04-09 | 37.42 | $37.12 | 278800 |
| 2024-04-08 | 37.44 | $37.36 | 528739 |
| 2024-04-05 | 37.44 | $37.07 | 344407 |
| 2024-04-04 | 37.46 | $37.06 | 641720 |
| 2024-04-03 | 37.49 | $37.53 | 491500 |
| 2024-04-02 | 37.46 | $37.22 | 571404 |
| 2024-04-01 | 37.45 | $37.65 | 892703 |
| 2024-03-28 | 37.40 | $37.72 | 1.1M |
| 2024-03-27 | 37.33 | $37.95 | 230446 |
| 2024-03-26 | 37.23 | $37.76 | 176200 |
| 2024-03-25 | 37.13 | $37.77 | 254724 |
| 2024-03-22 | 37.02 | $37.39 | 648200 |
| 2024-03-21 | 36.95 | $37.47 | 217700 |
| 2024-03-20 | 36.85 | $37.93 | 328800 |
| 2024-03-19 | 36.70 | $37.45 | 148503 |
| 2024-03-18 | 36.58 | $37.10 | 127100 |
| 2024-03-15 | 36.48 | $37.23 | 207700 |
| 2024-03-14 | 36.36 | $36.97 | 419300 |
| 2024-03-13 | 36.24 | $37.25 | 238648 |
| 2024-03-12 | 36.08 | $37.06 | 184725 |
| 2024-03-11 | 35.93 | $36.62 | 185400 |
| 2024-03-08 | 35.80 | $36.67 | 238800 |
| 2024-03-07 | 35.66 | $36.74 | 434000 |
| 2024-03-06 | 35.49 | $36.58 | 376707 |
| 2024-03-05 | 35.33 | $36.15 | 179900 |
| 2024-03-04 | 35.20 | $35.92 | 104204 |
| 2024-03-01 | 35.07 | $35.91 | 244600 |
| 2024-02-29 | 34.94 | $35.63 | 298800 |
| 2024-02-28 | 34.83 | $35.63 | 389814 |
| 2024-02-27 | 34.70 | $35.74 | 291844 |
| 2024-02-26 | 34.55 | $35.64 | 117786 |
| 2024-02-23 | 34.40 | $35.72 | 316817 |
| 2024-02-22 | 34.24 | $35.44 | 270314 |
| 2024-02-21 | 34.08 | $35.11 | 404700 |
| 2024-02-20 | 33.95 | $34.71 | 179800 |
| 2024-02-16 | 33.86 | $34.40 | 277600 |
| 2024-02-15 | 33.78 | $34.60 | 370800 |
| 2024-02-14 | 33.68 | $33.93 | 544121 |
| 2024-02-13 | 33.64 | $33.43 | 209540 |
| 2024-02-12 | 33.65 | $34.08 | 138700 |
| 2024-02-09 | 33.60 | $33.94 | 131931 |
| 2024-02-08 | 33.56 | $33.81 | 182600 |
| 2024-02-07 | 33.53 | $33.74 | 102217 |
| 2024-02-06 | 33.50 | $33.87 | 426700 |
| 2024-02-05 | 33.47 | $33.60 | 161200 |
| 2024-02-02 | 33.46 | $33.63 | 274447 |
| 2024-02-01 | 33.45 | $33.91 | 709200 |
| 2024-01-31 | 33.41 | $33.49 | 397100 |
| 2024-01-30 | 33.41 | $33.56 | 163300 |
| 2024-01-29 | 33.40 | $33.24 | 187100 |
| 2024-01-26 | 33.43 | $33.46 | 212800 |
| 2024-01-25 | 33.44 | $33.16 | 426400 |
| 2024-01-24 | 33.48 | $33.26 | 265446 |
| 2024-01-23 | 33.51 | $33.06 | 192700 |
| 2024-01-22 | 33.57 | $33.20 | 467715 |
| 2024-01-19 | 33.62 | $33.48 | 971333 |
| 2024-01-18 | 33.64 | $33.41 | 442332 |
| 2024-01-17 | 33.66 | $33.18 | 1.2M |
| 2024-01-16 | 33.72 | $33.33 | 957324 |
| 2024-01-12 | 33.76 | $33.89 | 1.0M |
| 2024-01-11 | 33.75 | $33.74 | 239232 |
| 2024-01-10 | 33.75 | $33.87 | 156502 |
| 2024-01-09 | 33.74 | $33.63 | 221825 |
| 2024-01-08 | 33.74 | $34.03 | 542300 |
| 2024-01-05 | 33.71 | $33.61 | 298700 |
| 2024-01-04 | 33.71 | $33.55 | 234100 |
| 2024-01-03 | 33.72 | $33.18 | 364534 |
| 2024-01-02 | 33.76 | $33.69 | 310300 |
| 2023-12-29 | 33.75 | $33.93 | 182648 |
| 2023-12-28 | 33.71 | $33.92 | 243200 |
| 2023-12-27 | 33.67 | $34.15 | 175100 |
| 2023-12-26 | 33.60 | $34.00 | 228600 |
| 2023-12-22 | 33.54 | $33.75 | 197748 |
| 2023-12-21 | 33.50 | $33.71 | 237100 |
| 2023-12-20 | 33.46 | $33.22 | 263442 |
| 2023-12-19 | 33.46 | $34.08 | 294900 |
| 2023-12-18 | 33.37 | $33.72 | 370241 |
| 2023-12-15 | 33.31 | $33.61 | 320600 |
| 2023-12-14 | 33.25 | $34.10 | 583800 |
| 2023-12-13 | 33.14 | $33.88 | 271218 |
| 2023-12-12 | 33.04 | $33.47 | 320000 |
| 2023-12-11 | 32.98 | $33.39 | 80549 |
| 2023-12-08 | 32.90 | $33.37 | 115741 |
| 2023-12-07 | 32.82 | $33.10 | 132209 |
| 2023-12-06 | 32.76 | $33.05 | 183041 |
| 2023-12-05 | 32.69 | $32.99 | 162616 |
| 2023-12-04 | 32.61 | $33.03 | 195613 |
| 2023-12-01 | 32.53 | $33.15 | 341300 |
| 2023-11-30 | 32.42 | $32.98 | 213411 |
| 2023-11-29 | 32.32 | $33.09 | 176800 |
| 2023-11-28 | 32.19 | $32.82 | 167300 |
| 2023-11-27 | 32.07 | $32.80 | 159700 |
| 2023-11-24 | 31.93 | $32.80 | 151622 |
| 2023-11-22 | 31.78 | $32.39 | 143700 |
| 2023-11-21 | 31.65 | $32.47 | 337044 |
| 2023-11-20 | 31.51 | $32.90 | 357942 |
| 2023-11-17 | 31.30 | $32.55 | 316300 |
| 2023-11-16 | 31.12 | $32.13 | 297700 |
| 2023-11-15 | 30.96 | $32.24 | 207900 |
| 2023-11-14 | 30.79 | $32.39 | 252600 |
| 2023-11-13 | 30.59 | $31.38 | 195207 |
| 2023-11-10 | 30.48 | $31.15 | 343800 |
| 2023-11-09 | 30.39 | $30.96 | 557934 |
| 2023-11-08 | 30.31 | $31.02 | 905118 |
| 2023-11-07 | 30.23 | $30.97 | 1.3M |
| 2023-11-06 | 30.15 | $31.20 | 382731 |
| 2023-11-03 | 30.04 | $31.34 | 359700 |
| 2023-11-02 | 29.91 | $30.91 | 599200 |
| 2023-11-01 | 29.81 | $30.17 | 1.5M |
| 2023-10-31 | 29.79 | $29.90 | 404700 |
| 2023-10-30 | 29.78 | $29.57 | 524700 |
| 2023-10-27 | 29.81 | $29.08 | 600627 |
| 2023-10-26 | 29.90 | $29.33 | 890928 |
| 2023-10-25 | 29.96 | $29.42 | 929700 |
| 2023-10-24 | 30.02 | $29.82 | 505439 |
| 2023-10-23 | 30.04 | $29.74 | 876903 |
| 2023-10-20 | 30.07 | $29.59 | 622100 |
| 2023-10-19 | 30.13 | $29.73 | 858000 |
| 2023-10-18 | 30.18 | $30.05 | 507400 |
| 2023-10-17 | 30.20 | $30.53 | 709113 |
| 2023-10-16 | 30.19 | $30.46 | 240900 |
| 2023-10-13 | 30.19 | $30.07 | 443200 |
| 2023-10-12 | 30.23 | $30.33 | 675317 |
| 2023-10-11 | 30.25 | $30.69 | 1.2M |
| 2023-10-10 | 30.24 | $30.39 | 1.3M |
| 2023-10-09 | 30.27 | $29.89 | 316900 |
| 2023-10-06 | 30.35 | $30.11 | 678900 |
| 2023-10-05 | 30.42 | $29.69 | 539500 |
| 2023-10-04 | 30.53 | $29.47 | 598300 |
| 2023-10-03 | 30.67 | $29.38 | 863739 |
| 2023-10-02 | 30.83 | $29.72 | 597200 |
| 2023-09-29 | 30.97 | $30.42 | 363400 |
| 2023-09-28 | 31.04 | $30.37 | 354500 |
| 2023-09-27 | 31.14 | $30.11 | 325806 |
| 2023-09-26 | 31.27 | $30.25 | 426600 |
| 2023-09-25 | 31.39 | $30.76 | 377537 |
| 2023-09-22 | 31.47 | $31.02 | 376700 |
| 2023-09-21 | 31.52 | $31.20 | 571800 |
| 2023-09-20 | 31.56 | $31.82 | 386500 |
| 2023-09-19 | 31.54 | $31.54 | 492000 |
| 2023-09-18 | 31.55 | $31.36 | 219000 |
| 2023-09-15 | 31.56 | $31.59 | 273600 |
| 2023-09-14 | 31.56 | $31.68 | 292100 |
| 2023-09-13 | 31.55 | $31.30 | 115538 |
| 2023-09-12 | 31.57 | $31.50 | 101843 |
| 2023-09-11 | 31.57 | $31.60 | 149917 |
| 2023-09-08 | 31.57 | $31.12 | 147015 |
| 2023-09-07 | 31.62 | $31.05 | 466800 |
| 2023-09-06 | 31.68 | $31.16 | 326939 |
| 2023-09-05 | 31.73 | $31.59 | 167700 |
| 2023-09-01 | 31.75 | $31.84 | 128410 |
| 2023-08-31 | 31.74 | $32.10 | 288000 |
| 2023-08-30 | 31.71 | $32.48 | 482336 |
| 2023-08-29 | 31.64 | $32.43 | 222500 |
| 2023-08-28 | 31.58 | $31.82 | 212332 |
| 2023-08-25 | 31.59 | $31.51 | 284032 |
| 2023-08-24 | 31.63 | $31.16 | 283413 |
| 2023-08-23 | 31.72 | $31.58 | 137034 |
| 2023-08-22 | 31.77 | $31.30 | 345139 |
| 2023-08-21 | 31.86 | $31.41 | 188200 |
| 2023-08-18 | 31.95 | $31.08 | 528500 |
| 2023-08-17 | 32.08 | $31.06 | 257100 |
| 2023-08-16 | 32.21 | $31.38 | 238700 |
| 2023-08-15 | 32.33 | $31.56 | 140700 |
| 2023-08-14 | 32.43 | $31.97 | 167259 |
| 2023-08-11 | 32.50 | $31.94 | 324400 |
| 2023-08-10 | 32.58 | $32.17 | 618300 |
| 2023-08-09 | 32.64 | $32.01 | 286144 |
| 2023-08-08 | 32.72 | $31.79 | 956800 |
| 2023-08-07 | 32.82 | $32.32 | 622600 |
| 2023-08-04 | 32.87 | $32.13 | 272205 |
| 2023-08-03 | 32.93 | $32.31 | 1.5M |
| 2023-08-02 | 32.97 | $32.48 | 1.8M |
| 2023-08-01 | 32.98 | $33.08 | 1.7M |
| 2023-07-31 | 32.94 | $33.50 | 107030 |
| 2023-07-28 | 32.84 | $33.35 | 218100 |
| 2023-07-27 | 32.75 | $33.12 | 239637 |
| 2023-07-26 | 32.68 | $33.20 | 463700 |
| 2023-07-25 | 32.58 | $32.86 | 168200 |
| 2023-07-24 | 32.51 | $32.99 | 491600 |
| 2023-07-21 | 32.41 | $32.96 | 178600 |
| 2023-07-20 | 32.31 | $32.91 | 248600 |
| 2023-07-19 | 32.21 | $32.94 | 350318 |
| 2023-07-18 | 32.09 | $33.11 | 161200 |
| 2023-07-17 | 31.95 | $33.06 | 196726 |
| 2023-07-14 | 31.81 | $32.97 | 299600 |
| 2023-07-13 | 31.66 | $33.17 | 400517 |
| 2023-07-12 | 31.48 | $32.61 | 284115 |
| 2023-07-11 | 31.35 | $31.84 | 352533 |
| 2023-07-10 | 31.29 | $31.57 | 147717 |
| 2023-07-07 | 31.24 | $31.35 | 401500 |
| 2023-07-06 | 31.21 | $30.96 | 364247 |
| 2023-07-05 | 31.21 | $31.51 | 429600 |
| 2023-07-03 | 31.16 | $31.94 | 416500 |
| 2023-06-30 | 31.06 | $31.83 | 314000 |
| 2023-06-29 | 30.96 | $31.39 | 284100 |
| 2023-06-28 | 30.90 | $31.17 | 380700 |
| 2023-06-27 | 30.85 | $31.11 | 179200 |
| 2023-06-26 | 30.81 | $30.68 | 194716 |
| 2023-06-23 | 30.80 | $30.57 | 272603 |
| 2023-06-22 | 30.81 | $31.01 | 135400 |
| 2023-06-21 | 30.77 | $31.30 | 190348 |
| 2023-06-20 | 30.71 | $31.15 | 198200 |
| 2023-06-16 | 30.66 | $31.44 | 159902 |
| 2023-06-15 | 30.58 | $31.37 | 757724 |
| 2023-06-14 | 30.50 | $30.97 | 250309 |
| 2023-06-13 | 30.47 | $30.72 | 113000 |
| 2023-06-12 | 30.46 | $30.46 | 159000 |
| 2023-06-09 | 30.48 | $30.24 | 199320 |
| 2023-06-08 | 30.52 | $30.43 | 196800 |
| 2023-06-07 | 30.55 | $29.93 | 314313 |
| 2023-06-06 | 30.64 | $30.76 | 238320 |
| 2023-06-05 | 30.66 | $30.47 | 242267 |
| 2023-06-02 | 30.71 | $30.78 | 316900 |
| 2023-06-01 | 30.73 | $30.38 | 670300 |
| 2023-05-31 | 30.80 | $29.68 | 378351 |
| 2023-05-30 | 30.94 | $30.32 | 209100 |
| 2023-05-26 | 31.02 | $30.47 | 909521 |
| 2023-05-25 | 31.10 | $30.21 | 382700 |
| 2023-05-24 | 31.21 | $30.40 | 189903 |
| 2023-05-23 | 31.30 | $30.90 | 231400 |
| 2023-05-22 | 31.35 | $31.32 | 204300 |
| 2023-05-19 | 31.37 | $31.23 | 166200 |
| 2023-05-18 | 31.39 | $30.91 | 319200 |
| 2023-05-17 | 31.44 | $31.18 | 296400 |
| 2023-05-16 | 31.48 | $31.06 | 289800 |
| 2023-05-15 | 31.52 | $31.31 | 220828 |
| 2023-05-12 | 31.55 | $31.32 | 560600 |
| 2023-05-11 | 31.57 | $31.30 | 309026 |
| 2023-05-10 | 31.60 | $31.60 | 230715 |
| 2023-05-09 | 31.60 | $31.71 | 182004 |
| 2023-05-08 | 31.59 | $31.97 | 137611 |
| 2023-05-05 | 31.55 | $32.00 | 176326 |
| 2023-05-04 | 31.49 | $31.21 | 286200 |
| 2023-05-03 | 31.52 | $31.36 | 319229 |
| 2023-05-02 | 31.52 | $31.07 | 395222 |
| 2023-05-01 | 31.55 | $31.70 | 406632 |
| 2023-04-28 | 31.51 | $31.66 | 527415 |
| 2023-04-27 | 31.47 | $31.87 | 594100 |
| 2023-04-26 | 31.40 | $31.31 | 497900 |
| 2023-04-25 | 31.38 | $31.26 | 323802 |
| 2023-04-24 | 31.36 | $31.91 | 865048 |
| 2023-04-21 | 31.25 | $31.69 | 428244 |
| 2023-04-20 | 31.16 | $31.46 | 165600 |
| 2023-04-19 | 31.08 | $31.69 | 257900 |
| 2023-04-18 | 30.97 | $31.69 | 128603 |
| 2023-04-17 | 30.85 | $31.48 | 329504 |
| 2023-04-14 | 30.73 | $31.74 | 299500 |
| 2023-04-13 | 30.57 | $31.71 | 314400 |
| 2023-04-12 | 30.39 | $31.50 | 411400 |
| 2023-04-11 | 30.23 | $31.13 | 412704 |
| 2023-04-10 | 30.10 | $30.93 | 191100 |
| 2023-04-06 | 29.97 | $30.88 | 263300 |
| 2023-04-05 | 29.85 | $30.49 | 317707 |
| 2023-04-04 | 29.76 | $30.64 | 461800 |
| 2023-04-03 | 29.66 | $30.76 | 689225 |
| 2023-03-31 | 29.55 | $30.43 | 274300 |
| 2023-03-30 | 29.47 | $30.42 | 874900 |
| 2023-03-29 | 29.39 | $30.09 | 444100 |
| 2023-03-28 | 29.34 | $29.67 | 474200 |
| 2023-03-27 | 29.34 | $29.46 | 529944 |
| 2023-03-24 | 29.35 | $29.08 | 405900 |
| 2023-03-23 | 29.41 | $29.36 | 671511 |
| 2023-03-22 | 29.44 | $29.43 | 540400 |
| 2023-03-21 | 29.47 | $29.60 | 433339 |
| 2023-03-20 | 29.49 | $28.73 | 293515 |
| 2023-03-17 | 29.59 | $28.09 | 602344 |
| 2023-03-16 | 29.78 | $28.71 | 1.2M |
| 2023-03-15 | 29.91 | $28.42 | 1.1M |
| 2023-03-14 | 30.08 | $29.75 | 535024 |
| 2023-03-13 | 30.12 | $29.10 | 717300 |
| 2023-03-10 | 30.24 | $29.64 | 734123 |
| 2023-03-09 | 30.31 | $29.96 | 401000 |
| 2023-03-08 | 30.34 | $30.47 | 376800 |
| 2023-03-07 | 30.33 | $30.29 | 346400 |
| 2023-03-06 | 30.34 | $30.85 | 148800 |
| 2023-03-03 | 30.29 | $30.81 | 1.3M |
| 2023-03-02 | 30.24 | $30.25 | 1.7M |
| 2023-03-01 | 30.24 | $30.14 | 1.3M |
| 2023-02-28 | 30.26 | $30.01 | 139449 |
| 2023-02-27 | 30.29 | $30.13 | 451607 |
| 2023-02-24 | 30.31 | $29.63 | 516233 |
| 2023-02-23 | 30.37 | $30.09 | 491500 |
| 2023-02-22 | 30.39 | $29.87 | 452700 |
| 2023-02-21 | 30.43 | $30.19 | 376320 |
| 2023-02-17 | 30.44 | $30.81 | 1.1M |
| 2023-02-16 | 30.38 | $30.74 | 597000 |
| 2023-02-15 | 30.32 | $30.59 | 214216 |
| 2023-02-14 | 30.27 | $30.76 | 349700 |
| 2023-02-13 | 30.20 | $30.59 | 191200 |
| 2023-02-10 | 30.14 | $30.28 | 280400 |
| 2023-02-09 | 30.11 | $30.49 | 377700 |
| 2023-02-08 | 30.05 | $30.25 | 355700 |
| 2023-02-07 | 30.01 | $30.39 | 476800 |
| 2023-02-06 | 29.94 | $30.05 | 552500 |
| 2023-02-03 | 29.90 | $30.05 | 586478 |
| 2023-02-02 | 29.85 | $30.63 | 460600 |
| 2023-02-01 | 29.73 | $30.64 | 1.1M |
| 2023-01-31 | 29.60 | $30.27 | 338300 |
| 2023-01-30 | 29.48 | $29.72 | 187008 |
| 2023-01-27 | 29.41 | $30.00 | 211540 |
| 2023-01-26 | 29.29 | $29.93 | 501540 |
| 2023-01-25 | 29.17 | $29.81 | 352500 |
| 2023-01-24 | 29.04 | $29.67 | 262700 |
| 2023-01-23 | 28.92 | $29.60 | 288287 |
| 2023-01-20 | 28.78 | $29.53 | 380800 |
| 2023-01-19 | 28.65 | $29.29 | 217616 |
| 2023-01-18 | 28.52 | $29.47 | 362200 |
| 2023-01-17 | 28.36 | $29.60 | 304323 |
| 2023-01-13 | 28.17 | $29.62 | 186808 |
| 2023-01-12 | 27.98 | $29.64 | 419300 |
| 2023-01-11 | 27.77 | $29.16 | 544700 |
| 2023-01-10 | 27.60 | $28.93 | 270600 |
| 2023-01-09 | 27.44 | $28.66 | 550903 |
| 2023-01-06 | 27.31 | $28.44 | 443500 |
| 2023-01-05 | 27.19 | $27.73 | 258000 |
| 2023-01-04 | 27.14 | $27.99 | 458700 |
| 2023-01-03 | 27.06 | $27.41 | 1.1M |
| 2022-12-30 | 27.04 | $26.94 | 406700 |
| 2022-12-29 | 27.07 | $27.32 | 232600 |
| 2022-12-28 | 27.06 | $26.75 | 332500 |
| 2022-12-27 | 27.11 | $26.96 | 282400 |
| 2022-12-23 | 27.15 | $26.99 | 510877 |
| 2022-12-22 | 27.18 | $26.82 | 564800 |
| 2022-12-21 | 27.23 | $27.07 | 391600 |
| 2022-12-20 | 27.26 | $26.69 | 485408 |
| 2022-12-19 | 27.33 | $26.59 | 387541 |
| 2022-12-16 | 27.41 | $26.61 | 1.0M |
| 2022-12-15 | 27.49 | $26.78 | 881100 |
| 2022-12-14 | 27.56 | $27.62 | 667809 |
| 2022-12-13 | 27.54 | $27.66 | 664000 |
| 2022-12-12 | 27.52 | $27.66 | 312734 |
| 2022-12-09 | 27.50 | $27.36 | 523461 |
| 2022-12-08 | 27.50 | $27.51 | 1.5M |
| 2022-12-07 | 27.48 | $27.47 | 405027 |
| 2022-12-06 | 27.46 | $27.36 | 1.1M |
| 2022-12-05 | 27.43 | $27.66 | 694900 |
| 2022-12-02 | 27.36 | $27.96 | 426900 |
| 2022-12-01 | 27.25 | $27.99 | 576500 |
| 2022-11-30 | 27.11 | $27.82 | 859121 |
| 2022-11-29 | 26.97 | $27.34 | 548600 |
| 2022-11-28 | 26.86 | $27.16 | 507148 |
| 2022-11-25 | 26.76 | $27.69 | 202100 |
| 2022-11-23 | 26.59 | $27.49 | 443500 |
| 2022-11-22 | 26.42 | $27.33 | 308618 |
| 2022-11-21 | 26.25 | $26.92 | 604218 |
| 2022-11-18 | 26.10 | $27.28 | 698200 |
| 2022-11-17 | 25.89 | $27.13 | 764421 |
| 2022-11-16 | 25.68 | $27.31 | 770538 |
| 2022-11-15 | 25.43 | $27.23 | 1.1M |
| 2022-11-14 | 25.16 | $27.04 | 898500 |
| 2022-11-11 | 24.90 | $27.36 | 1.0M |
| 2022-11-10 | 24.57 | $26.76 | 1.5M |
| 2022-11-09 | 24.28 | $25.48 | 773500 |
| 2022-11-08 | 24.09 | $25.60 | 675042 |
| 2022-11-07 | 23.87 | $25.31 | 749800 |
| 2022-11-04 | 23.66 | $25.00 | 1.4M |
| 2022-11-03 | 23.47 | $23.76 | 558000 |
| 2022-11-02 | 23.39 | $23.90 | 772600 |
| 2022-11-01 | 23.28 | $24.29 | 429106 |
| 2022-10-31 | 23.14 | $24.08 | 516300 |
| 2022-10-28 | 23.00 | $24.27 | 559600 |
| 2022-10-27 | 22.83 | $24.07 | 428200 |
| 2022-10-26 | 22.68 | $24.01 | 935800 |
| 2022-10-25 | 22.51 | $23.78 | 734500 |
| 2022-10-24 | 22.36 | $23.30 | 840012 |
| 2022-10-21 | 22.25 | $23.02 | 896408 |
| 2022-10-20 | 22.15 | $22.62 | 710536 |
| 2022-10-19 | 22.10 | $22.52 | 811200 |
| 2022-10-18 | 22.06 | $22.91 | 951800 |
| 2022-10-17 | 21.98 | $22.51 | 467045 |
| 2022-10-14 | 21.95 | $21.75 | 696000 |
| 2022-10-13 | 22.00 | $22.00 | 1.3M |
| 2022-10-12 | 22.03 | $21.32 | 782924 |
| 2022-10-11 | 22.14 | $21.50 | 787810 |
| 2022-10-10 | 22.25 | $21.76 | 927036 |
| 2022-10-07 | 22.34 | $21.74 | 631100 |
| 2022-10-06 | 22.45 | $22.13 | 797720 |
| 2022-10-05 | 22.52 | $22.73 | 651019 |
| 2022-10-04 | 22.54 | $23.18 | 784000 |
| 2022-10-03 | 22.51 | $22.12 | 1.3M |
| 2022-09-30 | 22.59 | $21.50 | 851400 |
| 2022-09-29 | 22.73 | $21.49 | 840300 |
| 2022-09-28 | 22.88 | $21.98 | 1.2M |
| 2022-09-27 | 23.00 | $21.48 | 2.0M |
| 2022-09-26 | 23.16 | $21.76 | 1.7M |
| 2022-09-23 | 23.31 | $21.92 | 1.9M |
| 2022-09-22 | 23.46 | $22.99 | 758100 |
| 2022-09-21 | 23.51 | $22.94 | 1.2M |
| 2022-09-20 | 23.57 | $23.22 | 1.2M |
| 2022-09-19 | 23.60 | $23.90 | 577000 |
| 2022-09-16 | 23.57 | $23.75 | 996600 |
| 2022-09-15 | 23.56 | $23.86 | 1.6M |
| 2022-09-14 | 23.54 | $24.00 | 673936 |
| 2022-09-13 | 23.52 | $23.66 | 717339 |
| 2022-09-12 | 23.53 | $24.45 | 967300 |
| 2022-09-09 | 23.48 | $23.82 | 772816 |
| 2022-09-08 | 23.49 | $23.12 | 1.3M |
| 2022-09-07 | 23.58 | $23.18 | 492100 |
| 2022-09-06 | 23.66 | $22.74 | 882848 |
| 2022-09-02 | 23.80 | $22.81 | 1.1M |
| 2022-09-01 | 23.94 | $22.94 | 974839 |
| 2022-08-31 | 24.08 | $23.14 | 699307 |
| 2022-08-30 | 24.20 | $23.41 | 809400 |
| 2022-08-29 | 24.31 | $23.53 | 683622 |
| 2022-08-26 | 24.40 | $23.30 | 1.8M |
| 2022-08-25 | 24.53 | $24.20 | 410335 |
| 2022-08-24 | 24.57 | $23.99 | 351700 |
| 2022-08-23 | 24.62 | $23.94 | 799319 |
| 2022-08-22 | 24.68 | $23.60 | 448444 |
| 2022-08-19 | 24.76 | $24.27 | 416138 |
| 2022-08-18 | 24.78 | $24.87 | 1.1M |
| 2022-08-17 | 24.73 | $24.89 | 532932 |
| 2022-08-16 | 24.67 | $25.03 | 326500 |
| 2022-08-15 | 24.60 | $25.16 | 718700 |
| 2022-08-12 | 24.49 | $25.41 | 653700 |
| 2022-08-11 | 24.35 | $25.20 | 565231 |
| 2022-08-10 | 24.22 | $25.01 | 1.6M |
| 2022-08-09 | 24.09 | $24.57 | 603404 |
| 2022-08-08 | 24.00 | $24.68 | 692800 |
| 2022-08-05 | 23.89 | $24.62 | 399000 |
| 2022-08-04 | 23.78 | $24.69 | 787933 |
| 2022-08-03 | 23.67 | $24.51 | 414929 |
| 2022-08-02 | 23.56 | $24.21 | 776100 |
| 2022-08-01 | 23.47 | $24.64 | 646947 |
| 2022-07-29 | 23.34 | $24.64 | 1.5M |
| 2022-07-28 | 23.21 | $23.99 | 1.2M |
| 2022-07-27 | 23.15 | $23.61 | 1.7M |
| 2022-07-26 | 23.12 | $22.88 | 3.4M |
| 2022-07-25 | 23.17 | $23.42 | 2.3M |
| 2022-07-22 | 23.18 | $23.10 | 913900 |
| 2022-07-21 | 23.23 | $23.16 | 1.8M |
| 2022-07-20 | 23.28 | $22.81 | 4.4M |
| 2022-07-19 | 23.37 | $23.80 | 837400 |
| 2022-07-18 | 23.37 | $22.84 | 770048 |
| 2022-07-15 | 23.47 | $22.46 | 2.2M |
| 2022-07-14 | 23.61 | $22.02 | 4.0M |
| 2022-07-13 | 23.81 | $23.04 | 1.1M |
| 2022-07-12 | 23.92 | $23.01 | 841101 |
| 2022-07-11 | 24.04 | $23.25 | 827100 |
| 2022-07-08 | 24.16 | $23.70 | 442900 |
| 2022-07-07 | 24.25 | $23.61 | 451220 |
| 2022-07-06 | 24.38 | $23.11 | 640000 |
| 2022-07-05 | 24.58 | $23.27 | 1.6M |
| 2022-07-01 | 24.79 | $24.21 | 768219 |
| 2022-06-30 | 24.93 | $24.08 | 1.1M |
| 2022-06-29 | 25.11 | $24.42 | 955407 |
| 2022-06-28 | 25.27 | $24.71 | 961415 |
| 2022-06-27 | 25.43 | $24.79 | 1.1M |
| 2022-06-24 | 25.60 | $25.16 | 1.2M |
| 2022-06-23 | 25.74 | $24.44 | 1.6M |
| 2022-06-22 | 25.98 | $24.51 | 1.2M |
| 2022-06-21 | 26.23 | $24.75 | 839800 |
| 2022-06-17 | 26.46 | $24.41 | 1.4M |
| 2022-06-16 | 26.75 | $24.41 | 2.6M |
| 2022-06-15 | 27.04 | $25.13 | 2.7M |
| 2022-06-14 | 27.28 | $24.25 | 1.2M |
| 2022-06-13 | 27.62 | $24.36 | 1.3M |
| 2022-06-10 | 27.96 | $25.26 | 2.0M |
| 2022-06-09 | 28.23 | $26.59 | 1.4M |
| 2022-06-08 | 28.36 | $28.27 | 565704 |
| 2022-06-07 | 28.33 | $28.65 | 611914 |
| 2022-06-06 | 28.25 | $28.70 | 648800 |
| 2022-06-03 | 28.15 | $28.35 | 537878 |
| 2022-06-02 | 28.08 | $28.88 | 840100 |
| 2022-06-01 | 27.97 | $28.32 | 927100 |
| 2022-05-31 | 27.90 | $28.83 | 898277 |
| 2022-05-27 | 27.77 | $28.97 | 430228 |
| 2022-05-26 | 27.63 | $28.86 | 653900 |
| 2022-05-25 | 27.49 | $28.47 | 1.4M |
| 2022-05-24 | 27.38 | $28.26 | 972100 |
| 2022-05-23 | 27.28 | $28.20 | 1.2M |
| 2022-05-20 | 27.20 | $27.56 | 1.7M |
| 2022-05-19 | 27.17 | $27.60 | 1.4M |
| 2022-05-18 | 27.15 | $27.04 | 1.4M |
| 2022-05-17 | 27.20 | $27.77 | 1.0M |
| 2022-05-16 | 27.18 | $27.21 | 1.1M |
| 2022-05-13 | 27.22 | $27.11 | 1.0M |
| 2022-05-12 | 27.28 | $26.40 | 2.5M |
| 2022-05-11 | 27.43 | $26.60 | 3.0M |
| 2022-05-10 | 27.56 | $26.57 | 2.9M |
| 2022-05-09 | 27.71 | $26.20 | 1.5M |
| 2022-05-06 | 27.91 | $27.00 | 1.7M |
| 2022-05-05 | 28.04 | $27.26 | 1.9M |
| 2022-05-04 | 28.15 | $28.23 | 1.8M |
| 2022-05-03 | 28.18 | $27.75 | 1.1M |
| 2022-05-02 | 28.26 | $27.43 | 1.5M |
| 2022-04-29 | 28.39 | $27.43 | 1.2M |
| 2022-04-28 | 28.52 | $27.69 | 1.8M |
| 2022-04-27 | 28.65 | $27.32 | 1.4M |
| 2022-04-26 | 28.82 | $27.19 | 1.6M |
| 2022-04-25 | 29.01 | $28.21 | 1.7M |
| 2022-04-22 | 29.11 | $28.34 | 1.6M |
| 2022-04-21 | 29.20 | $28.89 | 1.3M |
| 2022-04-20 | 29.23 | $29.41 | 866625 |
| 2022-04-19 | 29.21 | $29.24 | 630600 |
| 2022-04-18 | 29.21 | $29.05 | 807300 |
| 2022-04-14 | 29.23 | $29.07 | 1.1M |
| 2022-04-13 | 29.24 | $29.20 | 824400 |
| 2022-04-12 | 29.23 | $28.76 | 2.4M |
| 2022-04-11 | 29.26 | $29.04 | 2.7M |
| 2022-04-08 | 29.26 | $29.15 | 1.9M |
| 2022-04-07 | 29.24 | $28.89 | 1.2M |
| 2022-04-06 | 29.24 | $28.86 | 1.6M |
| 2022-04-05 | 29.23 | $29.32 | 1.4M |
| 2022-04-04 | 29.17 | $29.81 | 4.0M |
| 2022-04-01 | 29.04 | $29.97 | 1.4M |
| 2022-03-31 | 28.89 | $29.53 | 1.9M |
| 2022-03-30 | 28.76 | $30.16 | 1.2M |
| 2022-03-29 | 28.58 | $30.06 | 1.7M |
| 2022-03-28 | 28.40 | $29.24 | 1.1M |
| 2022-03-25 | 28.30 | $29.03 | 1.1M |
| 2022-03-24 | 28.23 | $28.83 | 997205 |
| 2022-03-23 | 28.19 | $28.50 | 1.0M |
| 2022-03-22 | 28.20 | $29.03 | 898614 |
| 2022-03-21 | 28.17 | $28.65 | 1.5M |
| 2022-03-18 | 28.18 | $28.76 | 1.5M |
| 2022-03-17 | 28.21 | $28.71 | 2.6M |
| 2022-03-16 | 28.26 | $28.77 | 5.3M |
| 2022-03-15 | 28.32 | $27.93 | 5.8M |
| 2022-03-14 | 28.48 | $27.45 | 1.2M |
| 2022-03-11 | 28.71 | $26.85 | 1.4M |
| 2022-03-10 | 29.02 | $27.23 | 2.1M |
| 2022-03-09 | 29.33 | $28.35 | 4.6M |
| 2022-03-08 | 29.55 | $26.74 | 4.6M |
| 2022-03-07 | 29.94 | $25.76 | 4.8M |
| 2022-03-04 | 30.47 | $26.58 | 4.9M |
| 2022-03-03 | 30.94 | $28.46 | 4.6M |
| 2022-03-02 | 31.26 | $29.42 | 4.8M |
| 2022-03-01 | 31.51 | $29.03 | 6.8M |
| 2022-02-28 | 31.81 | $30.25 | 7.3M |
| 2022-02-25 | 32.00 | $31.37 | 4.4M |
| 2022-02-24 | 32.08 | $30.40 | 7.2M |
| 2022-02-23 | 32.27 | $31.21 | 3.8M |
| 2022-02-22 | 32.38 | $31.51 | 3.2M |
| 2022-02-18 | 32.46 | $32.13 | 2.6M |
| 2022-02-17 | 32.49 | $32.16 | 1.8M |
| 2022-02-16 | 32.51 | $32.84 | 1.8M |
| 2022-02-15 | 32.47 | $32.70 | 1.3M |
| 2022-02-14 | 32.45 | $31.79 | 3.0M |
| 2022-02-11 | 32.52 | $32.13 | 4.1M |
| 2022-02-10 | 32.57 | $32.93 | 2.5M |
| 2022-02-09 | 32.55 | $33.19 | 1.9M |
| 2022-02-08 | 32.50 | $32.33 | 1.8M |
| 2022-02-07 | 32.53 | $32.15 | 4.0M |
| 2022-02-04 | 32.59 | $32.70 | 1.7M |
| 2022-02-03 | 32.60 | $32.96 | 2.7M |
| 2022-02-02 | 32.59 | $33.13 | 1.7M |
| 2022-02-01 | 32.56 | $32.86 | 2.2M |
| 2022-01-31 | 32.56 | $32.43 | 1.3M |
| 2022-01-28 | 32.60 | $31.94 | 1.7M |
| 2022-01-27 | 32.69 | $31.87 | 2.3M |
| 2022-01-26 | 32.80 | $31.87 | 2.7M |
| 2022-01-25 | 32.90 | $31.57 | 2.2M |
| 2022-01-24 | 33.05 | $32.08 | 3.8M |
| 2022-01-21 | 33.15 | $32.41 | 1.7M |
| 2022-01-20 | 33.21 | $32.77 | 1.4M |
| 2022-01-19 | 33.24 | $33.05 | 1.5M |
| 2022-01-18 | 33.23 | $33.11 | 3.3M |
| 2022-01-14 | 33.21 | $33.50 | 1.3M |
| 2022-01-13 | 33.15 | $33.61 | 2.0M |
| 2022-01-12 | 33.07 | $33.77 | 1.2M |
| 2022-01-11 | 32.97 | $33.37 | 845800 |
| 2022-01-10 | 32.89 | $33.07 | 1.8M |
| 2022-01-07 | 32.84 | $33.22 | 870100 |
| 2022-01-06 | 32.78 | $33.23 | 3.5M |
| 2022-01-05 | 32.71 | $33.33 | 688133 |
| 2022-01-04 | 32.63 | $33.51 | 643122 |
| 2022-01-03 | 32.52 | $33.34 | 907100 |
| 2021-12-31 | 32.42 | $32.81 | 656400 |
| 2021-12-30 | 32.37 | $32.75 | 554300 |
| 2021-12-29 | 32.32 | $32.94 | 437312 |
| 2021-12-28 | 32.24 | $32.91 | 523430 |
| 2021-12-27 | 32.16 | $32.85 | 606600 |
| 2021-12-23 | 32.08 | $32.48 | 476601 |
| 2021-12-22 | 32.04 | $32.32 | 575805 |
| 2021-12-21 | 32.01 | $32.04 | 788121 |
| 2021-12-20 | 32.02 | $31.56 | 1.2M |
| 2021-12-17 | 32.08 | $31.61 | 1.1M |
| 2021-12-16 | 32.14 | $32.06 | 2.0M |
| 2021-12-15 | 32.17 | $32.18 | 1.5M |
| 2021-12-14 | 32.19 | $31.78 | 1.3M |
| 2021-12-13 | 32.26 | $31.73 | 848700 |
| 2021-12-10 | 32.35 | $32.58 | 514141 |
| 2021-12-09 | 32.36 | $32.44 | 603113 |
| 2021-12-08 | 32.39 | $32.75 | 587100 |
| 2021-12-07 | 32.40 | $32.84 | 1.5M |
| 2021-12-06 | 32.40 | $32.27 | 1.0M |
| 2021-12-03 | 32.47 | $31.59 | 1.1M |
| 2021-12-02 | 32.62 | $31.75 | 1.1M |
| 2021-12-01 | 32.76 | $31.30 | 1.5M |
| 2021-11-30 | 32.96 | $31.46 | 1.6M |
| 2021-11-29 | 33.16 | $31.73 | 807219 |
| 2021-11-26 | 33.34 | $31.63 | 643400 |
| 2021-11-24 | 33.53 | $32.90 | 842800 |
| 2021-11-23 | 33.61 | $32.94 | 1.2M |
| 2021-11-22 | 33.69 | $32.96 | 614700 |
| 2021-11-19 | 33.77 | $32.91 | 469500 |
| 2021-11-18 | 33.85 | $33.59 | 544836 |
| 2021-11-17 | 33.87 | $33.67 | 450500 |
| 2021-11-16 | 33.88 | $33.63 | 308500 |
| 2021-11-15 | 33.89 | $33.85 | 320900 |
| 2021-11-12 | 33.88 | $33.92 | 267517 |
| 2021-11-11 | 33.85 | $33.87 | 330300 |
| 2021-11-10 | 33.83 | $33.75 | 451634 |
| 2021-11-09 | 33.81 | $34.03 | 555300 |
| 2021-11-08 | 33.75 | $34.30 | 358012 |
| 2021-11-05 | 33.66 | $34.38 | 717600 |
| 2021-11-04 | 33.55 | $34.07 | 648300 |
| 2021-11-03 | 33.46 | $34.16 | 642136 |
| 2021-11-02 | 33.35 | $33.85 | 639203 |
| 2021-11-01 | 33.26 | $34.01 | 826211 |
| 2021-10-29 | 33.14 | $33.48 | 767001 |
| 2021-10-28 | 33.07 | $33.67 | 725500 |
| 2021-10-27 | 32.97 | $33.35 | 1.8M |
| 2021-10-26 | 32.89 | $33.61 | 386200 |
| 2021-10-25 | 32.78 | $33.59 | 405200 |
| 2021-10-22 | 32.67 | $33.36 | 531200 |
| 2021-10-21 | 32.58 | $33.32 | 442400 |
| 2021-10-20 | 32.48 | $33.43 | 1.3M |
| 2021-10-19 | 32.37 | $33.04 | 455500 |
| 2021-10-18 | 32.29 | $32.83 | 484931 |
| 2021-10-15 | 32.23 | $33.01 | 2.0M |
| 2021-10-14 | 32.14 | $32.82 | 383026 |
| 2021-10-13 | 32.07 | $32.37 | 589900 |
| 2021-10-12 | 32.04 | $32.14 | 853828 |
| 2021-10-11 | 32.04 | $31.91 | 647500 |
| 2021-10-08 | 32.07 | $32.30 | 482609 |
| 2021-10-07 | 32.06 | $32.08 | 565100 |
| 2021-10-06 | 32.07 | $31.83 | 1.2M |
| 2021-10-05 | 32.11 | $32.12 | 2.4M |
| 2021-10-04 | 32.12 | $31.71 | 1.3M |
| 2021-10-01 | 32.18 | $31.90 | 967000 |
| 2021-09-30 | 32.23 | $31.65 | 1.1M |
| 2021-09-29 | 32.31 | $31.83 | 861519 |
| 2021-09-28 | 32.38 | $31.98 | 1.0M |
| 2021-09-27 | 32.44 | $32.61 | 450239 |
| 2021-09-24 | 32.44 | $32.51 | 417448 |
| 2021-09-23 | 32.45 | $32.76 | 783610 |
| 2021-09-22 | 32.44 | $32.11 | 1.6M |
| 2021-09-21 | 32.49 | $31.72 | 1.2M |
| 2021-09-20 | 32.59 | $31.36 | 794045 |
| 2021-09-17 | 32.72 | $32.19 | 1.1M |
| 2021-09-16 | 32.78 | $32.66 | 975800 |
| 2021-09-15 | 32.80 | $32.61 | 594800 |
| 2021-09-14 | 32.83 | $32.71 | 1.0M |
| 2021-09-13 | 32.85 | $32.75 | 978003 |
| 2021-09-10 | 32.87 | $32.30 | 638100 |
| 2021-09-09 | 32.94 | $32.66 | 843000 |
| 2021-09-08 | 32.98 | $32.67 | 1.4M |
| 2021-09-07 | 33.02 | $32.92 | 673115 |
| 2021-09-03 | 33.04 | $33.11 | 832900 |
| 2021-09-02 | 33.04 | $33.28 | 1.5M |
| 2021-09-01 | 33.03 | $33.20 | 1.1M |
| 2021-08-31 | 33.01 | $32.95 | 1.6M |
| 2021-08-30 | 33.02 | $32.90 | 1.2M |
| 2021-08-27 | 33.04 | $32.94 | 572000 |
| 2021-08-26 | 33.04 | $32.56 | 737300 |
| 2021-08-25 | 33.08 | $32.91 | 259774 |
| 2021-08-24 | 33.09 | $32.89 | 490500 |
| 2021-08-23 | 33.09 | $32.90 | 1.4M |
| 2021-08-20 | 33.10 | $32.71 | 378345 |
| 2021-08-19 | 33.11 | $32.75 | 1.6M |
| 2021-08-18 | 33.12 | $33.15 | 909800 |
| 2021-08-17 | 33.08 | $33.13 | 1.9M |
| 2021-08-16 | 33.03 | $33.71 | 829100 |
| 2021-08-13 | 32.92 | $33.94 | 573211 |
| 2021-08-12 | 32.77 | $33.69 | 1.7M |
| 2021-08-11 | 32.63 | $33.63 | 568820 |
| 2021-08-10 | 32.50 | $33.16 | 1.2M |
| 2021-08-09 | 32.40 | $33.08 | 2.3M |
| 2021-08-06 | 32.31 | $33.01 | 1.2M |
| 2021-08-05 | 32.22 | $32.78 | 210900 |
| 2021-08-04 | 32.14 | $32.54 | 341616 |
| 2021-08-03 | 32.09 | $32.59 | 1.1M |
| 2021-08-02 | 32.04 | $32.32 | 542344 |
| 2021-07-30 | 32.01 | $32.49 | 1.5M |
| 2021-07-29 | 31.96 | $32.70 | 618600 |
| 2021-07-28 | 31.89 | $32.38 | 419300 |
| 2021-07-27 | 31.86 | $32.19 | 637245 |
| 2021-07-26 | 31.84 | $32.35 | 409000 |
| 2021-07-23 | 31.81 | $32.00 | 644800 |
| 2021-07-22 | 31.82 | $31.70 | 595422 |
| 2021-07-21 | 31.87 | $31.65 | 1.0M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
60.62
2026-07-17
Close Price
$60.26
Vol: 786733
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.62
Average
37.51
Maximum
60.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.62 | $60.26 | 786733 |
| 2026-07-16 | 60.64 | $60.56 | 443107 |
| 2026-07-15 | 60.60 | $60.81 | 112000 |
| 2026-07-14 | 60.50 | $60.63 | 405315 |
| 2026-07-13 | 60.42 | $60.47 | 227733 |
| 2026-07-10 | 60.35 | $60.59 | 100700 |
| 2026-07-09 | 60.25 | $60.28 | 1.1M |
| 2026-07-08 | 60.20 | $60.13 | 401635 |
| 2026-07-07 | 60.16 | $60.59 | 229060 |
| 2026-07-06 | 60.02 | $61.14 | 122159 |
| 2026-07-02 | 59.74 | $60.63 | 1.5M |
| 2026-07-01 | 59.52 | $59.13 | 301113 |
| 2026-06-30 | 59.57 | $59.24 | 122613 |
| 2026-06-29 | 59.62 | $58.91 | 134500 |
| 2026-06-26 | 59.73 | $58.63 | 187400 |
| 2026-06-25 | 59.93 | $58.95 | 164537 |
| 2026-06-24 | 60.08 | $58.85 | 368400 |
| 2026-06-23 | 60.28 | $59.41 | 277500 |
| 2026-06-22 | 60.39 | $60.45 | 729900 |
| 2026-06-18 | 60.29 | $60.60 | 474743 |
| 2026-06-17 | 60.14 | $60.16 | 2.3M |
| 2026-06-16 | 60.05 | $60.73 | 466700 |
| 2026-06-15 | 59.83 | $59.88 | 192024 |
| 2026-06-12 | 59.74 | $60.67 | 287540 |
| 2026-06-11 | 59.48 | $60.53 | 578317 |
| 2026-06-10 | 59.19 | $58.66 | 253416 |
| 2026-06-09 | 59.25 | $59.51 | 340181 |
| 2026-06-08 | 59.14 | $58.65 | 184702 |
| 2026-06-05 | 59.19 | $58.04 | 250300 |
| 2026-06-04 | 59.37 | $59.08 | 237400 |
| 2026-06-03 | 59.36 | $58.51 | 113000 |
| 2026-06-02 | 59.47 | $59.49 | 234208 |
| 2026-06-01 | 59.38 | $59.27 | 490121 |
| 2026-05-29 | 59.31 | $59.37 | 436600 |
| 2026-05-28 | 59.21 | $59.25 | 428900 |
| 2026-05-27 | 59.12 | $59.03 | 249041 |
| 2026-05-26 | 59.06 | $59.40 | 232303 |
| 2026-05-22 | 58.90 | $58.59 | 423400 |
| 2026-05-21 | 58.88 | $58.98 | 749500 |
| 2026-05-20 | 58.78 | $58.62 | 547000 |
| 2026-05-19 | 58.72 | $57.39 | 642700 |
| 2026-05-18 | 58.92 | $58.40 | 836844 |
| 2026-05-15 | 58.93 | $57.66 | 339200 |
| 2026-05-14 | 59.09 | $58.87 | 404326 |
| 2026-05-13 | 59.01 | $58.91 | 582021 |
| 2026-05-12 | 58.91 | $58.86 | 147700 |
| 2026-05-11 | 58.80 | $59.29 | 133651 |
| 2026-05-08 | 58.57 | $59.13 | 168411 |
| 2026-05-07 | 58.33 | $58.38 | 497008 |
| 2026-05-06 | 58.21 | $59.61 | 343100 |
| 2026-05-05 | 57.80 | $57.82 | 939000 |
| 2026-05-04 | 57.70 | $56.28 | 427200 |
| 2026-05-01 | 57.91 | $57.70 | 354743 |
| 2026-04-30 | 57.84 | $57.76 | 313813 |
| 2026-04-29 | 57.74 | $56.67 | 161356 |
| 2026-04-28 | 57.85 | $57.56 | 142948 |
| 2026-04-27 | 57.78 | $57.18 | 111100 |
| 2026-04-24 | 57.77 | $57.21 | 256100 |
| 2026-04-23 | 57.76 | $56.76 | 389124 |
| 2026-04-22 | 57.82 | $57.50 | 586300 |
| 2026-04-21 | 57.74 | $57.37 | 339000 |
| 2026-04-20 | 57.65 | $58.68 | 456206 |
| 2026-04-17 | 57.28 | $58.72 | 446935 |
| 2026-04-16 | 56.82 | $57.89 | 344506 |
| 2026-04-15 | 56.46 | $58.19 | 316041 |
| 2026-04-14 | 55.97 | $58.17 | 294200 |
| 2026-04-13 | 55.41 | $57.72 | 271400 |
| 2026-04-10 | 54.84 | $57.28 | 774100 |
| 2026-04-09 | 54.27 | $57.03 | 340347 |
| 2026-04-08 | 53.66 | $56.62 | 625400 |
| 2026-04-07 | 53.05 | $54.79 | 687600 |
| 2026-04-06 | 52.71 | $54.67 | 671300 |
| 2026-04-02 | 52.36 | $54.31 | 577311 |
| 2026-04-01 | 52.02 | $54.51 | 514200 |
| 2026-03-31 | 51.60 | $53.42 | 684354 |
| 2026-03-30 | 51.34 | $51.31 | 295000 |
| 2026-03-27 | 51.50 | $51.10 | 316800 |
| 2026-03-26 | 51.73 | $51.47 | 305700 |
| 2026-03-25 | 51.92 | $52.45 | 624107 |
| 2026-03-24 | 51.95 | $51.57 | 524708 |
| 2026-03-23 | 52.18 | $52.12 | 1.3M |
| 2026-03-20 | 52.33 | $50.70 | 631600 |
| 2026-03-19 | 52.81 | $52.46 | 751600 |
| 2026-03-18 | 53.01 | $52.41 | 419485 |
| 2026-03-17 | 53.26 | $53.37 | 475709 |
| 2026-03-16 | 53.34 | $52.67 | 603100 |
| 2026-03-13 | 53.60 | $52.08 | 440948 |
| 2026-03-12 | 54.02 | $52.65 | 575900 |
| 2026-03-11 | 54.40 | $53.56 | 846367 |
| 2026-03-10 | 54.65 | $53.79 | 1.1M |
| 2026-03-09 | 54.89 | $53.54 | 1.0M |
| 2026-03-06 | 55.23 | $52.96 | 678499 |
| 2026-03-05 | 55.75 | $53.43 | 1.1M |
| 2026-03-04 | 56.25 | $54.57 | 823285 |
| 2026-03-03 | 56.60 | $53.89 | 1.6M |
| 2026-03-02 | 57.14 | $55.95 | 701800 |
| 2026-02-27 | 57.33 | $57.33 | 432000 |
| 2026-02-26 | 57.25 | $57.93 | 231100 |
| 2026-02-25 | 57.04 | $57.61 | 247800 |
| 2026-02-24 | 56.85 | $56.94 | 339100 |
| 2026-02-23 | 56.77 | $56.94 | 452541 |
| 2026-02-20 | 56.68 | $56.81 | 305454 |
| 2026-02-19 | 56.59 | $55.89 | 497117 |
| 2026-02-18 | 56.68 | $56.32 | 314426 |
| 2026-02-17 | 56.70 | $56.02 | 336535 |
| 2026-02-13 | 56.77 | $55.54 | 317000 |
| 2026-02-12 | 56.96 | $56.52 | 261142 |
| 2026-02-11 | 56.96 | $56.98 | 243400 |
| 2026-02-10 | 56.87 | $57.32 | 315573 |
| 2026-02-09 | 56.68 | $57.61 | 442911 |
| 2026-02-06 | 56.40 | $56.28 | 1.4M |
| 2026-02-05 | 56.34 | $55.70 | 494963 |
| 2026-02-04 | 56.40 | $56.95 | 1.0M |
| 2026-02-03 | 56.20 | $56.93 | 919944 |
| 2026-02-02 | 55.96 | $56.37 | 734900 |
| 2026-01-30 | 55.80 | $55.88 | 341100 |
| 2026-01-29 | 55.72 | $56.17 | 302414 |
| 2026-01-28 | 55.56 | $55.83 | 199100 |
| 2026-01-27 | 55.44 | $56.63 | 321515 |
| 2026-01-26 | 55.13 | $55.39 | 1.3M |
| 2026-01-23 | 55.03 | $54.91 | 390032 |
| 2026-01-22 | 55.02 | $54.77 | 195000 |
| 2026-01-21 | 55.03 | $54.44 | 462631 |
| 2026-01-20 | 55.10 | $54.02 | 381000 |
| 2026-01-16 | 55.28 | $54.92 | 278800 |
| 2026-01-15 | 55.29 | $54.80 | 366933 |
| 2026-01-14 | 55.32 | $55.04 | 210900 |
| 2026-01-13 | 55.31 | $54.81 | 134417 |
| 2026-01-12 | 55.33 | $55.32 | 169200 |
| 2026-01-09 | 55.25 | $55.03 | 163500 |
| 2026-01-08 | 55.22 | $55.24 | 222049 |
| 2026-01-07 | 55.13 | $54.97 | 341434 |
| 2026-01-06 | 55.08 | $55.29 | 392300 |
| 2026-01-05 | 54.94 | $55.67 | 319741 |
| 2026-01-02 | 54.71 | $55.16 | 561500 |
| 2025-12-31 | 54.53 | $54.33 | 206433 |
| 2025-12-30 | 54.50 | $54.59 | 197400 |
| 2025-12-29 | 54.41 | $54.16 | 143400 |
| 2025-12-26 | 54.39 | $54.62 | 198700 |
| 2025-12-24 | 54.27 | $54.56 | 75700 |
| 2025-12-23 | 54.13 | $54.40 | 134229 |
| 2025-12-22 | 54.01 | $54.24 | 104924 |
| 2025-12-19 | 53.89 | $54.21 | 199500 |
| 2025-12-18 | 53.76 | $53.81 | 284902 |
| 2025-12-17 | 53.69 | $53.51 | 1.0M |
| 2025-12-16 | 53.66 | $53.58 | 823032 |
| 2025-12-15 | 53.62 | $54.35 | 266149 |
| 2025-12-12 | 53.40 | $53.66 | 247500 |
| 2025-12-11 | 53.29 | $53.95 | 595324 |
| 2025-12-10 | 53.10 | $53.55 | 1.3M |
| 2025-12-09 | 52.96 | $53.02 | 467300 |
| 2025-12-08 | 52.91 | $52.98 | 184019 |
| 2025-12-05 | 52.86 | $52.98 | 162433 |
| 2025-12-04 | 52.79 | $53.15 | 238635 |
| 2025-12-03 | 52.68 | $53.29 | 1.1M |
| 2025-12-02 | 52.52 | $53.00 | 309205 |
| 2025-12-01 | 52.39 | $52.66 | 341700 |
| 2025-11-28 | 52.31 | $52.93 | 176918 |
| 2025-11-26 | 52.17 | $52.54 | 344014 |
| 2025-11-25 | 52.08 | $52.16 | 247902 |
| 2025-11-24 | 52.05 | $51.19 | 362400 |
| 2025-11-21 | 52.23 | $51.47 | 645407 |
| 2025-11-20 | 52.37 | $50.81 | 748525 |
| 2025-11-19 | 52.67 | $51.34 | 446635 |
| 2025-11-18 | 52.91 | $51.81 | 404733 |
| 2025-11-17 | 53.09 | $52.56 | 298515 |
| 2025-11-14 | 53.13 | $53.20 | 143737 |
| 2025-11-13 | 53.04 | $53.98 | 370000 |
| 2025-11-12 | 52.77 | $54.12 | 636100 |
| 2025-11-11 | 52.42 | $53.75 | 268402 |
| 2025-11-10 | 52.09 | $53.15 | 1.2M |
| 2025-11-07 | 51.83 | $52.19 | 232500 |
| 2025-11-06 | 51.74 | $51.75 | 382700 |
| 2025-11-05 | 51.72 | $52.00 | 322124 |
| 2025-11-04 | 51.64 | $51.38 | 923400 |
| 2025-11-03 | 51.68 | $51.79 | 1.1M |
| 2025-10-31 | 51.64 | $51.81 | 218710 |
| 2025-10-30 | 51.59 | $51.82 | 143100 |
| 2025-10-29 | 51.52 | $52.11 | 573519 |
| 2025-10-28 | 51.39 | $52.18 | 274600 |
| 2025-10-27 | 51.22 | $51.93 | 249100 |
| 2025-10-24 | 51.07 | $51.27 | 190536 |
| 2025-10-23 | 51.04 | $51.17 | 343731 |
| 2025-10-22 | 51.02 | $50.66 | 329000 |
| 2025-10-21 | 51.11 | $51.10 | 202400 |
| 2025-10-20 | 51.13 | $51.24 | 130127 |
| 2025-10-17 | 51.12 | $50.77 | 318643 |
| 2025-10-16 | 51.20 | $50.88 | 433600 |
| 2025-10-15 | 51.28 | $50.47 | 375200 |
| 2025-10-14 | 51.45 | $50.79 | 289324 |
| 2025-10-13 | 51.59 | $50.50 | 1.2M |
| 2025-10-10 | 51.81 | $50.31 | 726700 |
| 2025-10-09 | 52.10 | $51.13 | 382300 |
| 2025-10-08 | 52.26 | $52.29 | 132520 |
| 2025-10-07 | 52.21 | $51.94 | 262438 |
| 2025-10-06 | 52.21 | $52.26 | 339200 |
| 2025-10-03 | 52.15 | $52.61 | 411414 |
| 2025-10-02 | 52.00 | $52.33 | 780000 |
| 2025-10-01 | 51.88 | $52.41 | 1.9M |
| 2025-09-30 | 51.72 | $51.95 | 203527 |
| 2025-09-29 | 51.64 | $51.50 | 176134 |
| 2025-09-26 | 51.63 | $51.54 | 191600 |
| 2025-09-25 | 51.61 | $50.94 | 231200 |
| 2025-09-24 | 51.72 | $51.29 | 267414 |
| 2025-09-23 | 51.76 | $51.51 | 414646 |
| 2025-09-22 | 51.77 | $51.74 | 176123 |
| 2025-09-19 | 51.72 | $51.37 | 167300 |
| 2025-09-18 | 51.74 | $51.44 | 1.2M |
| 2025-09-17 | 51.74 | $51.33 | 448374 |
| 2025-09-16 | 51.77 | $52.15 | 317144 |
| 2025-09-15 | 51.62 | $52.39 | 165835 |
| 2025-09-12 | 51.40 | $51.72 | 188500 |
| 2025-09-11 | 51.28 | $51.60 | 307727 |
| 2025-09-10 | 51.16 | $50.93 | 1.7M |
| 2025-09-09 | 51.17 | $50.86 | 237500 |
| 2025-09-08 | 51.18 | $50.64 | 187606 |
| 2025-09-05 | 51.25 | $50.46 | 191940 |
| 2025-09-04 | 51.35 | $50.65 | 210324 |
| 2025-09-03 | 51.44 | $50.38 | 1.1M |
| 2025-09-02 | 51.59 | $50.40 | 552306 |
| 2025-08-29 | 51.75 | $51.05 | 147700 |
| 2025-08-28 | 51.80 | $51.19 | 602300 |
| 2025-08-27 | 51.82 | $50.91 | 322418 |
| 2025-08-26 | 51.90 | $51.42 | 152673 |
| 2025-08-25 | 51.87 | $51.76 | 256400 |
| 2025-08-22 | 51.77 | $52.34 | 165245 |
| 2025-08-21 | 51.52 | $51.53 | 1.3M |
| 2025-08-20 | 51.39 | $51.69 | 209000 |
| 2025-08-19 | 51.20 | $51.62 | 114200 |
| 2025-08-18 | 51.00 | $51.54 | 272202 |
| 2025-08-15 | 50.77 | $51.79 | 503635 |
| 2025-08-14 | 50.44 | $51.56 | 239200 |
| 2025-08-13 | 50.11 | $51.10 | 81205 |
| 2025-08-12 | 49.81 | $50.64 | 164700 |
| 2025-08-11 | 49.57 | $49.99 | 161739 |
| 2025-08-08 | 49.41 | $50.16 | 310200 |
| 2025-08-07 | 49.19 | $49.95 | 154800 |
| 2025-08-06 | 48.98 | $49.52 | 314600 |
| 2025-08-05 | 48.82 | $48.74 | 265617 |
| 2025-08-04 | 48.80 | $48.57 | 927938 |
| 2025-08-01 | 48.81 | $47.83 | 878833 |
| 2025-07-31 | 48.97 | $48.25 | 1.4M |
| 2025-07-30 | 49.07 | $49.13 | 926300 |
| 2025-07-29 | 49.00 | $49.06 | 287500 |
| 2025-07-28 | 48.93 | $48.78 | 127800 |
| 2025-07-25 | 48.90 | $49.56 | 255700 |
| 2025-07-24 | 48.70 | $49.12 | 236902 |
| 2025-07-23 | 48.55 | $49.84 | 689087 |
| 2025-07-22 | 48.23 | $48.55 | 469402 |
| 2025-07-21 | 48.13 | $48.03 | 125240 |
| 2025-07-18 | 48.12 | $47.79 | 98009 |
| 2025-07-17 | 48.16 | $47.75 | 396311 |
| 2025-07-16 | 48.21 | $47.76 | 492400 |
| 2025-07-15 | 48.27 | $47.32 | 3.4M |
| 2025-07-14 | 48.42 | $48.16 | 197000 |
| 2025-07-11 | 48.42 | $47.99 | 118644 |
| 2025-07-10 | 48.45 | $48.53 | 180123 |
| 2025-07-09 | 48.37 | $49.17 | 145145 |
| 2025-07-08 | 48.14 | $48.34 | 116021 |
| 2025-07-07 | 48.04 | $47.87 | 281260 |
| 2025-07-03 | 48.03 | $48.21 | 156600 |
| 2025-07-02 | 47.93 | $48.29 | 175300 |
| 2025-07-01 | 47.81 | $48.05 | 111911 |
| 2025-06-30 | 47.71 | $48.14 | 162500 |
| 2025-06-27 | 47.57 | $47.86 | 181000 |
| 2025-06-26 | 47.47 | $47.50 | 167515 |
| 2025-06-25 | 47.43 | $47.17 | 108900 |
| 2025-06-24 | 47.45 | $47.20 | 167315 |
| 2025-06-23 | 47.46 | $46.45 | 246800 |
| 2025-06-20 | 47.63 | $46.36 | 244000 |
| 2025-06-18 | 47.84 | $46.46 | 404505 |
| 2025-06-17 | 48.07 | $46.26 | 256700 |
| 2025-06-16 | 48.36 | $47.21 | 262313 |
| 2025-06-13 | 48.50 | $47.43 | 243600 |
| 2025-06-12 | 48.61 | $48.25 | 174800 |
| 2025-06-11 | 48.56 | $47.93 | 330043 |
| 2025-06-10 | 48.57 | $47.93 | 632344 |
| 2025-06-09 | 48.56 | $48.18 | 141900 |
| 2025-06-06 | 48.50 | $48.30 | 97700 |
| 2025-06-05 | 48.39 | $47.98 | 691722 |
| 2025-06-04 | 48.32 | $47.74 | 205925 |
| 2025-06-03 | 48.29 | $47.87 | 253907 |
| 2025-06-02 | 48.22 | $48.32 | 795429 |
| 2025-05-30 | 48.03 | $47.77 | 962173 |
| 2025-05-29 | 47.91 | $47.58 | 382702 |
| 2025-05-28 | 47.82 | $47.55 | 233700 |
| 2025-05-27 | 47.70 | $47.66 | 354100 |
| 2025-05-23 | 47.53 | $46.96 | 292437 |
| 2025-05-22 | 47.48 | $47.54 | 364900 |
| 2025-05-21 | 47.28 | $47.65 | 377211 |
| 2025-05-20 | 47.02 | $47.84 | 280334 |
| 2025-05-19 | 46.67 | $47.30 | 307500 |
| 2025-05-16 | 46.37 | $46.85 | 601129 |
| 2025-05-15 | 46.10 | $46.53 | 275818 |
| 2025-05-14 | 45.86 | $46.26 | 277100 |
| 2025-05-13 | 45.62 | $46.00 | 226450 |
| 2025-05-12 | 45.40 | $45.66 | 307383 |
| 2025-05-09 | 45.20 | $45.81 | 179815 |
| 2025-05-08 | 44.93 | $45.36 | 346400 |
| 2025-05-07 | 44.70 | $44.99 | 747395 |
| 2025-05-06 | 44.52 | $45.22 | 356500 |
| 2025-05-05 | 44.24 | $45.07 | 317019 |
| 2025-05-02 | 43.95 | $44.99 | 485200 |
| 2025-05-01 | 43.62 | $44.26 | 1.3M |
| 2025-04-30 | 43.39 | $44.21 | 307900 |
| 2025-04-29 | 43.13 | $44.67 | 243900 |
| 2025-04-28 | 42.72 | $44.23 | 146531 |
| 2025-04-25 | 42.34 | $44.04 | 500300 |
| 2025-04-24 | 41.94 | $43.48 | 186600 |
| 2025-04-23 | 41.59 | $42.69 | 415202 |
| 2025-04-22 | 41.34 | $42.81 | 418319 |
| 2025-04-21 | 41.04 | $41.94 | 417000 |
| 2025-04-17 | 40.86 | $42.13 | 788783 |
| 2025-04-16 | 40.63 | $41.76 | 608379 |
| 2025-04-15 | 40.43 | $41.54 | 563800 |
| 2025-04-14 | 40.25 | $40.92 | 566200 |
| 2025-04-11 | 40.17 | $40.53 | 583900 |
| 2025-04-10 | 40.17 | $39.66 | 1.1M |
| 2025-04-09 | 40.36 | $40.22 | 1.1M |
| 2025-04-08 | 40.46 | $36.60 | 1.2M |
| 2025-04-07 | 41.34 | $37.06 | 1.1M |
| 2025-04-04 | 42.27 | $38.49 | 1.3M |
| 2025-04-03 | 43.05 | $41.77 | 551000 |
| 2025-04-02 | 43.25 | $42.66 | 1.6M |
| 2025-04-01 | 43.30 | $42.46 | 497700 |
| 2025-03-31 | 43.40 | $42.32 | 738200 |
| 2025-03-28 | 43.53 | $42.80 | 1.0M |
| 2025-03-27 | 43.58 | $43.07 | 301624 |
| 2025-03-26 | 43.58 | $42.61 | 571835 |
| 2025-03-25 | 43.67 | $43.42 | 201300 |
| 2025-03-24 | 43.59 | $42.98 | 1.7M |
| 2025-03-21 | 43.59 | $42.95 | 283000 |
| 2025-03-20 | 43.59 | $43.26 | 496700 |
| 2025-03-19 | 43.51 | $43.99 | 391432 |
| 2025-03-18 | 43.26 | $43.92 | 479264 |
| 2025-03-17 | 42.98 | $43.53 | 384412 |
| 2025-03-14 | 42.73 | $43.03 | 422736 |
| 2025-03-13 | 42.54 | $41.94 | 905952 |
| 2025-03-12 | 42.53 | $42.50 | 658930 |
| 2025-03-11 | 42.41 | $42.27 | 827342 |
| 2025-03-10 | 42.30 | $42.15 | 864800 |
| 2025-03-07 | 42.20 | $42.85 | 596128 |
| 2025-03-06 | 41.93 | $42.27 | 589743 |
| 2025-03-05 | 41.73 | $42.69 | 1.0M |
| 2025-03-04 | 41.40 | $41.28 | 956436 |
| 2025-03-03 | 41.31 | $41.31 | 917403 |
| 2025-02-28 | 41.20 | $40.80 | 688347 |
| 2025-02-27 | 41.17 | $40.61 | 377044 |
| 2025-02-26 | 41.16 | $41.27 | 788142 |
| 2025-02-25 | 41.01 | $41.47 | 327807 |
| 2025-02-24 | 40.79 | $40.79 | 268316 |
| 2025-02-21 | 40.67 | $40.60 | 261022 |
| 2025-02-20 | 40.56 | $40.83 | 145900 |
| 2025-02-19 | 40.39 | $40.57 | 398106 |
| 2025-02-18 | 40.23 | $41.09 | 167722 |
| 2025-02-14 | 39.93 | $40.59 | 175120 |
| 2025-02-13 | 39.69 | $40.22 | 713310 |
| 2025-02-12 | 39.48 | $39.95 | 460706 |
| 2025-02-11 | 39.28 | $39.77 | 1.0M |
| 2025-02-10 | 39.09 | $39.20 | 161149 |
| 2025-02-07 | 38.99 | $38.93 | 453313 |
| 2025-02-06 | 38.92 | $39.28 | 322830 |
| 2025-02-05 | 38.76 | $39.00 | 221800 |
| 2025-02-04 | 38.63 | $38.87 | 439226 |
| 2025-02-03 | 38.50 | $38.03 | 910220 |
| 2025-01-31 | 38.53 | $38.55 | 707413 |
| 2025-01-30 | 38.45 | $38.83 | 230400 |
| 2025-01-29 | 38.29 | $38.60 | 204900 |
| 2025-01-28 | 38.15 | $38.60 | 686732 |
| 2025-01-27 | 37.98 | $38.86 | 246000 |
| 2025-01-24 | 37.73 | $38.70 | 109020 |
| 2025-01-23 | 37.47 | $38.40 | 179402 |
| 2025-01-22 | 37.23 | $37.87 | 165400 |
| 2025-01-21 | 37.07 | $38.29 | 554600 |
| 2025-01-17 | 36.78 | $37.77 | 195300 |
| 2025-01-16 | 36.56 | $37.44 | 215336 |
| 2025-01-15 | 36.37 | $37.25 | 303200 |
| 2025-01-14 | 36.19 | $36.68 | 282224 |
| 2025-01-13 | 36.11 | $36.20 | 195800 |
| 2025-01-10 | 36.11 | $36.50 | 295300 |
| 2025-01-08 | 36.05 | $36.68 | 302009 |
| 2025-01-07 | 35.94 | $36.48 | 363419 |
| 2025-01-06 | 35.86 | $36.33 | 302700 |
| 2025-01-03 | 35.81 | $35.67 | 309400 |
| 2025-01-02 | 35.88 | $35.55 | 445900 |
| 2024-12-31 | 35.99 | $35.97 | 530223 |
| 2024-12-30 | 36.04 | $35.98 | 334700 |
| 2024-12-27 | 36.09 | $36.03 | 343100 |
| 2024-12-26 | 36.14 | $36.20 | 257900 |
| 2024-12-24 | 36.17 | $36.08 | 153400 |
| 2024-12-23 | 36.23 | $35.76 | 198529 |
| 2024-12-20 | 36.37 | $35.60 | 375501 |
| 2024-12-19 | 36.56 | $35.52 | 273128 |
| 2024-12-18 | 36.81 | $35.63 | 450000 |
| 2024-12-17 | 37.07 | $36.50 | 257527 |
| 2024-12-16 | 37.19 | $37.47 | 217121 |
| 2024-12-13 | 37.12 | $37.65 | 84849 |
| 2024-12-12 | 37.00 | $37.45 | 86236 |
| 2024-12-11 | 36.91 | $37.56 | 137000 |
| 2024-12-10 | 36.79 | $37.38 | 76200 |
| 2024-12-09 | 36.68 | $37.38 | 108631 |
| 2024-12-06 | 36.55 | $37.76 | 262800 |
| 2024-12-05 | 36.32 | $37.62 | 287508 |
| 2024-12-04 | 36.09 | $36.79 | 145726 |
| 2024-12-03 | 36.00 | $36.65 | 555810 |
| 2024-12-02 | 35.93 | $36.25 | 329900 |
| 2024-11-29 | 35.94 | $36.34 | 247031 |
| 2024-11-27 | 35.93 | $35.99 | 211032 |
| 2024-11-26 | 35.99 | $35.73 | 439000 |
| 2024-11-25 | 36.13 | $36.03 | 166900 |
| 2024-11-22 | 36.23 | $36.00 | 137310 |
| 2024-11-21 | 36.35 | $35.96 | 266000 |
| 2024-11-20 | 36.51 | $36.18 | 362308 |
| 2024-11-19 | 36.65 | $36.32 | 636200 |
| 2024-11-18 | 36.78 | $36.66 | 341824 |
| 2024-11-15 | 36.87 | $36.56 | 265416 |
| 2024-11-14 | 37.00 | $36.58 | 300700 |
| 2024-11-13 | 37.14 | $36.23 | 213532 |
| 2024-11-12 | 37.39 | $36.26 | 231800 |
| 2024-11-11 | 37.67 | $37.18 | 190100 |
| 2024-11-08 | 37.80 | $37.03 | 154730 |
| 2024-11-07 | 37.99 | $37.40 | 392016 |
| 2024-11-06 | 38.13 | $37.19 | 522544 |
| 2024-11-05 | 38.34 | $38.28 | 256000 |
| 2024-11-04 | 38.35 | $38.21 | 245722 |
| 2024-11-01 | 38.38 | $38.21 | 672646 |
| 2024-10-31 | 38.41 | $38.02 | 193000 |
| 2024-10-30 | 38.49 | $38.12 | 202648 |
| 2024-10-29 | 38.56 | $38.42 | 542100 |
| 2024-10-28 | 38.57 | $38.71 | 454013 |
| 2024-10-25 | 38.53 | $38.30 | 957028 |
| 2024-10-24 | 38.57 | $38.40 | 2.7M |
| 2024-10-23 | 38.59 | $38.29 | 941201 |
| 2024-10-22 | 38.63 | $38.36 | 511600 |
| 2024-10-21 | 38.67 | $38.86 | 296306 |
| 2024-10-18 | 38.60 | $39.19 | 168219 |
| 2024-10-17 | 38.46 | $38.88 | 1.7M |
| 2024-10-16 | 38.35 | $38.52 | 317645 |
| 2024-10-15 | 38.31 | $38.23 | 734904 |
| 2024-10-14 | 38.32 | $38.68 | 151949 |
| 2024-10-11 | 38.23 | $38.33 | 95500 |
| 2024-10-10 | 38.21 | $38.03 | 144700 |
| 2024-10-09 | 38.24 | $37.93 | 129239 |
| 2024-10-08 | 38.30 | $37.94 | 117400 |
| 2024-10-07 | 38.37 | $37.84 | 158000 |
| 2024-10-04 | 38.46 | $37.82 | 283127 |
| 2024-10-03 | 38.58 | $37.48 | 596400 |
| 2024-10-02 | 38.79 | $38.06 | 380104 |
| 2024-10-01 | 38.90 | $38.26 | 474500 |
| 2024-09-30 | 38.99 | $38.96 | 1.4M |
| 2024-09-27 | 38.94 | $39.44 | 111300 |
| 2024-09-26 | 38.78 | $39.33 | 177301 |
| 2024-09-25 | 38.62 | $38.44 | 724641 |
| 2024-09-24 | 38.61 | $38.67 | 118500 |
| 2024-09-23 | 38.55 | $38.38 | 136532 |
| 2024-09-20 | 38.55 | $38.58 | 196600 |
| 2024-09-19 | 38.49 | $38.78 | 255026 |
| 2024-09-18 | 38.39 | $38.31 | 412400 |
| 2024-09-17 | 38.36 | $38.44 | 859915 |
| 2024-09-16 | 38.30 | $38.45 | 103500 |
| 2024-09-13 | 38.23 | $38.11 | 106945 |
| 2024-09-12 | 38.21 | $38.09 | 149934 |
| 2024-09-11 | 38.20 | $37.86 | 236447 |
| 2024-09-10 | 38.23 | $37.72 | 327300 |
| 2024-09-09 | 38.29 | $38.10 | 135719 |
| 2024-09-06 | 38.27 | $37.74 | 295100 |
| 2024-09-05 | 38.33 | $38.25 | 555100 |
| 2024-09-04 | 38.29 | $38.09 | 572118 |
| 2024-09-03 | 38.27 | $38.04 | 320600 |
| 2024-08-30 | 38.25 | $38.85 | 154800 |
| 2024-08-29 | 38.06 | $38.63 | 129400 |
| 2024-08-28 | 37.88 | $38.49 | 178700 |
| 2024-08-27 | 37.70 | $38.56 | 147000 |
| 2024-08-26 | 37.47 | $38.29 | 82402 |
| 2024-08-23 | 37.26 | $38.44 | 422500 |
| 2024-08-22 | 36.98 | $37.68 | 160326 |
| 2024-08-21 | 36.82 | $37.92 | 375041 |
| 2024-08-20 | 36.58 | $37.47 | 183408 |
| 2024-08-19 | 36.40 | $37.63 | 136426 |
| 2024-08-16 | 36.16 | $37.21 | 422800 |
| 2024-08-15 | 35.97 | $36.91 | 220205 |
| 2024-08-14 | 35.81 | $36.49 | 179826 |
| 2024-08-13 | 35.72 | $36.10 | 447404 |
| 2024-08-12 | 35.70 | $35.67 | 65321 |
| 2024-08-09 | 35.76 | $35.56 | 165221 |
| 2024-08-08 | 35.87 | $35.46 | 169500 |
| 2024-08-07 | 36.02 | $35.16 | 388326 |
| 2024-08-06 | 36.25 | $34.96 | 750726 |
| 2024-08-05 | 36.57 | $35.08 | 373304 |
| 2024-08-02 | 36.92 | $35.87 | 698343 |
| 2024-08-01 | 37.15 | $36.05 | 432500 |
| 2024-07-31 | 37.39 | $37.14 | 335809 |
| 2024-07-30 | 37.43 | $37.25 | 387300 |
| 2024-07-29 | 37.46 | $37.12 | 130500 |
| 2024-07-26 | 37.52 | $37.50 | 216400 |
| 2024-07-25 | 37.51 | $37.14 | 261447 |
| 2024-07-24 | 37.57 | $37.51 | 302607 |
| 2024-07-23 | 37.56 | $37.80 | 130506 |
| 2024-07-22 | 37.48 | $38.13 | 276638 |
| 2024-07-19 | 37.33 | $37.46 | 123556 |
| 2024-07-18 | 37.29 | $37.68 | 252800 |
| 2024-07-17 | 37.20 | $37.74 | 169005 |
| 2024-07-16 | 37.08 | $37.78 | 101200 |
| 2024-07-15 | 36.93 | $37.52 | 121734 |
| 2024-07-12 | 36.81 | $37.77 | 96500 |
| 2024-07-11 | 36.62 | $37.45 | 184100 |
| 2024-07-10 | 36.47 | $37.32 | 149620 |
| 2024-07-09 | 36.33 | $36.69 | 118529 |
| 2024-07-08 | 36.29 | $36.81 | 113001 |
| 2024-07-05 | 36.23 | $36.98 | 246200 |
| 2024-07-03 | 36.13 | $36.74 | 126338 |
| 2024-07-02 | 36.06 | $36.26 | 427519 |
| 2024-07-01 | 36.09 | $36.46 | 362400 |
| 2024-06-28 | 36.08 | $35.85 | 135403 |
| 2024-06-27 | 36.20 | $35.88 | 128139 |
| 2024-06-26 | 36.34 | $36.19 | 78025 |
| 2024-06-25 | 36.45 | $36.48 | 134500 |
| 2024-06-24 | 36.51 | $36.57 | 252606 |
| 2024-06-21 | 36.56 | $36.01 | 211600 |
| 2024-06-20 | 36.74 | $36.37 | 524321 |
| 2024-06-18 | 36.88 | $36.07 | 206800 |
| 2024-06-17 | 37.11 | $35.75 | 252500 |
| 2024-06-14 | 37.44 | $35.29 | 295654 |
| 2024-06-13 | 37.93 | $36.32 | 290615 |
| 2024-06-12 | 38.28 | $37.22 | 337832 |
| 2024-06-11 | 38.50 | $36.60 | 545627 |
| 2024-06-10 | 38.87 | $38.26 | 132011 |
| 2024-06-07 | 38.96 | $38.53 | 101042 |
| 2024-06-06 | 39.01 | $39.00 | 126848 |
| 2024-06-05 | 38.95 | $38.86 | 215000 |
| 2024-06-04 | 38.92 | $38.63 | 171233 |
| 2024-06-03 | 38.93 | $38.99 | 199832 |
| 2024-05-31 | 38.86 | $38.83 | 182609 |
| 2024-05-30 | 38.81 | $38.55 | 129100 |
| 2024-05-29 | 38.81 | $38.12 | 195100 |
| 2024-05-28 | 38.89 | $38.84 | 117200 |
| 2024-05-24 | 38.84 | $38.64 | 190100 |
| 2024-05-23 | 38.81 | $38.27 | 408042 |
| 2024-05-22 | 38.86 | $38.43 | 115000 |
| 2024-05-21 | 38.87 | $38.85 | 137408 |
| 2024-05-20 | 38.79 | $39.00 | 113900 |
| 2024-05-17 | 38.67 | $39.34 | 268811 |
| 2024-05-16 | 38.45 | $39.21 | 553800 |
| 2024-05-15 | 38.22 | $39.31 | 652200 |
| 2024-05-14 | 37.92 | $38.86 | 160613 |
| 2024-05-13 | 37.68 | $38.32 | 310624 |
| 2024-05-10 | 37.50 | $38.19 | 151500 |
| 2024-05-09 | 37.32 | $37.89 | 119300 |
| 2024-05-08 | 37.18 | $37.46 | 216400 |
| 2024-05-07 | 37.10 | $37.48 | 220100 |
| 2024-05-06 | 37.00 | $37.38 | 186200 |
| 2024-05-03 | 36.91 | $36.96 | 202421 |
| 2024-05-02 | 36.89 | $36.87 | 473100 |
| 2024-05-01 | 36.89 | $36.52 | 798924 |
| 2024-04-30 | 36.96 | $36.55 | 311329 |
| 2024-04-29 | 37.04 | $37.32 | 181900 |
| 2024-04-26 | 36.96 | $37.24 | 229800 |
| 2024-04-25 | 36.89 | $37.04 | 292034 |
| 2024-04-24 | 36.85 | $37.37 | 241516 |
| 2024-04-23 | 36.73 | $37.61 | 262100 |
| 2024-04-22 | 36.54 | $36.78 | 481000 |
| 2024-04-19 | 36.50 | $36.39 | 487710 |
| 2024-04-18 | 36.53 | $36.10 | 629400 |
| 2024-04-17 | 36.63 | $36.05 | 479719 |
| 2024-04-16 | 36.76 | $35.70 | 491200 |
| 2024-04-15 | 36.98 | $36.00 | 367848 |
| 2024-04-12 | 37.18 | $35.97 | 237200 |
| 2024-04-11 | 37.40 | $36.48 | 469000 |
| 2024-04-10 | 37.56 | $36.67 | 281039 |
| 2024-04-09 | 37.70 | $37.12 | 278800 |
| 2024-04-08 | 37.76 | $37.36 | 528739 |
| 2024-04-05 | 37.78 | $37.07 | 344407 |
| 2024-04-04 | 37.86 | $37.06 | 641720 |
| 2024-04-03 | 37.96 | $37.53 | 491500 |
| 2024-04-02 | 37.96 | $37.22 | 571404 |
| 2024-04-01 | 38.02 | $37.65 | 892703 |
| 2024-03-28 | 38.00 | $37.72 | 1.1M |
| 2024-03-27 | 37.96 | $37.95 | 230446 |
| 2024-03-26 | 37.86 | $37.76 | 176200 |
| 2024-03-25 | 37.77 | $37.77 | 254724 |
| 2024-03-22 | 37.66 | $37.39 | 648200 |
| 2024-03-21 | 37.61 | $37.47 | 217700 |
| 2024-03-20 | 37.53 | $37.93 | 328800 |
| 2024-03-19 | 37.34 | $37.45 | 148503 |
| 2024-03-18 | 37.21 | $37.10 | 127100 |
| 2024-03-15 | 37.12 | $37.23 | 207700 |
| 2024-03-14 | 36.99 | $36.97 | 419300 |
| 2024-03-13 | 36.89 | $37.25 | 238648 |
| 2024-03-12 | 36.71 | $37.06 | 184725 |
| 2024-03-11 | 36.53 | $36.62 | 185400 |
| 2024-03-08 | 36.42 | $36.67 | 238800 |
| 2024-03-07 | 36.26 | $36.74 | 434000 |
| 2024-03-06 | 36.07 | $36.58 | 376707 |
| 2024-03-05 | 35.87 | $36.15 | 179900 |
| 2024-03-04 | 35.73 | $35.92 | 104204 |
| 2024-03-01 | 35.61 | $35.91 | 244600 |
| 2024-02-29 | 35.46 | $35.63 | 298800 |
| 2024-02-28 | 35.35 | $35.63 | 389814 |
| 2024-02-27 | 35.22 | $35.74 | 291844 |
| 2024-02-26 | 35.04 | $35.64 | 117786 |
| 2024-02-23 | 34.85 | $35.72 | 316817 |
| 2024-02-22 | 34.61 | $35.44 | 270314 |
| 2024-02-21 | 34.39 | $35.11 | 404700 |
| 2024-02-20 | 34.20 | $34.71 | 179800 |
| 2024-02-16 | 34.06 | $34.40 | 277600 |
| 2024-02-15 | 33.96 | $34.60 | 370800 |
| 2024-02-14 | 33.81 | $33.93 | 544121 |
| 2024-02-13 | 33.76 | $33.43 | 209540 |
| 2024-02-12 | 33.82 | $34.08 | 138700 |
| 2024-02-09 | 33.75 | $33.94 | 131931 |
| 2024-02-08 | 33.70 | $33.81 | 182600 |
| 2024-02-07 | 33.66 | $33.74 | 102217 |
| 2024-02-06 | 33.63 | $33.87 | 426700 |
| 2024-02-05 | 33.57 | $33.60 | 161200 |
| 2024-02-02 | 33.56 | $33.63 | 274447 |
| 2024-02-01 | 33.53 | $33.91 | 709200 |
| 2024-01-31 | 33.45 | $33.49 | 397100 |
| 2024-01-30 | 33.44 | $33.56 | 163300 |
| 2024-01-29 | 33.41 | $33.24 | 187100 |
| 2024-01-26 | 33.45 | $33.46 | 212800 |
| 2024-01-25 | 33.44 | $33.16 | 426400 |
| 2024-01-24 | 33.50 | $33.26 | 265446 |
| 2024-01-23 | 33.54 | $33.06 | 192700 |
| 2024-01-22 | 33.64 | $33.20 | 467715 |
| 2024-01-19 | 33.71 | $33.48 | 971333 |
| 2024-01-18 | 33.75 | $33.41 | 442332 |
| 2024-01-17 | 33.80 | $33.18 | 1.2M |
| 2024-01-16 | 33.90 | $33.33 | 957324 |
| 2024-01-12 | 33.99 | $33.89 | 1.0M |
| 2024-01-11 | 33.98 | $33.74 | 239232 |
| 2024-01-10 | 33.99 | $33.87 | 156502 |
| 2024-01-09 | 33.97 | $33.63 | 221825 |
| 2024-01-08 | 34.00 | $34.03 | 542300 |
| 2024-01-05 | 33.95 | $33.61 | 298700 |
| 2024-01-04 | 33.97 | $33.55 | 234100 |
| 2024-01-03 | 34.01 | $33.18 | 364534 |
| 2024-01-02 | 34.13 | $33.69 | 310300 |
| 2023-12-29 | 34.16 | $33.93 | 182648 |
| 2023-12-28 | 34.14 | $33.92 | 243200 |
| 2023-12-27 | 34.12 | $34.15 | 175100 |
| 2023-12-26 | 34.04 | $34.00 | 228600 |
| 2023-12-22 | 33.98 | $33.75 | 197748 |
| 2023-12-21 | 33.95 | $33.71 | 237100 |
| 2023-12-20 | 33.92 | $33.22 | 263442 |
| 2023-12-19 | 33.99 | $34.08 | 294900 |
| 2023-12-18 | 33.89 | $33.72 | 370241 |
| 2023-12-15 | 33.84 | $33.61 | 320600 |
| 2023-12-14 | 33.80 | $34.10 | 583800 |
| 2023-12-13 | 33.64 | $33.88 | 271218 |
| 2023-12-12 | 33.51 | $33.47 | 320000 |
| 2023-12-11 | 33.43 | $33.39 | 80549 |
| 2023-12-08 | 33.36 | $33.37 | 115741 |
| 2023-12-07 | 33.27 | $33.10 | 132209 |
| 2023-12-06 | 33.22 | $33.05 | 183041 |
| 2023-12-05 | 33.17 | $32.99 | 162616 |
| 2023-12-04 | 33.12 | $33.03 | 195613 |
| 2023-12-01 | 33.04 | $33.15 | 341300 |
| 2023-11-30 | 32.93 | $32.98 | 213411 |
| 2023-11-29 | 32.83 | $33.09 | 176800 |
| 2023-11-28 | 32.68 | $32.82 | 167300 |
| 2023-11-27 | 32.57 | $32.80 | 159700 |
| 2023-11-24 | 32.43 | $32.80 | 151622 |
| 2023-11-22 | 32.28 | $32.39 | 143700 |
| 2023-11-21 | 32.17 | $32.47 | 337044 |
| 2023-11-20 | 32.03 | $32.90 | 357942 |
| 2023-11-17 | 31.78 | $32.55 | 316300 |
| 2023-11-16 | 31.55 | $32.13 | 297700 |
| 2023-11-15 | 31.37 | $32.24 | 207900 |
| 2023-11-14 | 31.14 | $32.39 | 252600 |
| 2023-11-13 | 30.84 | $31.38 | 195207 |
| 2023-11-10 | 30.70 | $31.15 | 343800 |
| 2023-11-09 | 30.58 | $30.96 | 557934 |
| 2023-11-08 | 30.49 | $31.02 | 905118 |
| 2023-11-07 | 30.36 | $30.97 | 1.3M |
| 2023-11-06 | 30.23 | $31.20 | 382731 |
| 2023-11-03 | 30.03 | $31.34 | 359700 |
| 2023-11-02 | 29.76 | $30.91 | 599200 |
| 2023-11-01 | 29.55 | $30.17 | 1.5M |
| 2023-10-31 | 29.46 | $29.90 | 404700 |
| 2023-10-30 | 29.42 | $29.57 | 524700 |
| 2023-10-27 | 29.43 | $29.08 | 600627 |
| 2023-10-26 | 29.56 | $29.33 | 890928 |
| 2023-10-25 | 29.66 | $29.42 | 929700 |
| 2023-10-24 | 29.76 | $29.82 | 505439 |
| 2023-10-23 | 29.79 | $29.74 | 876903 |
| 2023-10-20 | 29.85 | $29.59 | 622100 |
| 2023-10-19 | 29.94 | $29.73 | 858000 |
| 2023-10-18 | 30.03 | $30.05 | 507400 |
| 2023-10-17 | 30.07 | $30.53 | 709113 |
| 2023-10-16 | 30.01 | $30.46 | 240900 |
| 2023-10-13 | 29.96 | $30.07 | 443200 |
| 2023-10-12 | 29.98 | $30.33 | 675317 |
| 2023-10-11 | 29.96 | $30.69 | 1.2M |
| 2023-10-10 | 29.86 | $30.39 | 1.3M |
| 2023-10-09 | 29.82 | $29.89 | 316900 |
| 2023-10-06 | 29.87 | $30.11 | 678900 |
| 2023-10-05 | 29.89 | $29.69 | 539500 |
| 2023-10-04 | 30.00 | $29.47 | 598300 |
| 2023-10-03 | 30.18 | $29.38 | 863739 |
| 2023-10-02 | 30.42 | $29.72 | 597200 |
| 2023-09-29 | 30.62 | $30.42 | 363400 |
| 2023-09-28 | 30.71 | $30.37 | 354500 |
| 2023-09-27 | 30.82 | $30.11 | 325806 |
| 2023-09-26 | 31.01 | $30.25 | 426600 |
| 2023-09-25 | 31.21 | $30.76 | 377537 |
| 2023-09-22 | 31.33 | $31.02 | 376700 |
| 2023-09-21 | 31.41 | $31.20 | 571800 |
| 2023-09-20 | 31.47 | $31.82 | 386500 |
| 2023-09-19 | 31.41 | $31.54 | 492000 |
| 2023-09-18 | 31.41 | $31.36 | 219000 |
| 2023-09-15 | 31.44 | $31.59 | 273600 |
| 2023-09-14 | 31.42 | $31.68 | 292100 |
| 2023-09-13 | 31.39 | $31.30 | 115538 |
| 2023-09-12 | 31.43 | $31.50 | 101843 |
| 2023-09-11 | 31.44 | $31.60 | 149917 |
| 2023-09-08 | 31.43 | $31.12 | 147015 |
| 2023-09-07 | 31.52 | $31.05 | 466800 |
| 2023-09-06 | 31.64 | $31.16 | 326939 |
| 2023-09-05 | 31.76 | $31.59 | 167700 |
| 2023-09-01 | 31.81 | $31.84 | 128410 |
| 2023-08-31 | 31.81 | $32.10 | 288000 |
| 2023-08-30 | 31.76 | $32.48 | 482336 |
| 2023-08-29 | 31.62 | $32.43 | 222500 |
| 2023-08-28 | 31.47 | $31.82 | 212332 |
| 2023-08-25 | 31.43 | $31.51 | 284032 |
| 2023-08-24 | 31.44 | $31.16 | 283413 |
| 2023-08-23 | 31.54 | $31.58 | 137034 |
| 2023-08-22 | 31.56 | $31.30 | 345139 |
| 2023-08-21 | 31.65 | $31.41 | 188200 |
| 2023-08-18 | 31.72 | $31.08 | 528500 |
| 2023-08-17 | 31.89 | $31.06 | 257100 |
| 2023-08-16 | 32.08 | $31.38 | 238700 |
| 2023-08-15 | 32.24 | $31.56 | 140700 |
| 2023-08-14 | 32.38 | $31.97 | 167259 |
| 2023-08-11 | 32.46 | $31.94 | 324400 |
| 2023-08-10 | 32.57 | $32.17 | 618300 |
| 2023-08-09 | 32.63 | $32.01 | 286144 |
| 2023-08-08 | 32.74 | $31.79 | 956800 |
| 2023-08-07 | 32.92 | $32.32 | 622600 |
| 2023-08-04 | 33.01 | $32.13 | 272205 |
| 2023-08-03 | 33.15 | $32.31 | 1.5M |
| 2023-08-02 | 33.27 | $32.48 | 1.8M |
| 2023-08-01 | 33.38 | $33.08 | 1.7M |
| 2023-07-31 | 33.37 | $33.50 | 107030 |
| 2023-07-28 | 33.26 | $33.35 | 218100 |
| 2023-07-27 | 33.17 | $33.12 | 239637 |
| 2023-07-26 | 33.11 | $33.20 | 463700 |
| 2023-07-25 | 33.02 | $32.86 | 168200 |
| 2023-07-24 | 32.98 | $32.99 | 491600 |
| 2023-07-21 | 32.90 | $32.96 | 178600 |
| 2023-07-20 | 32.81 | $32.91 | 248600 |
| 2023-07-19 | 32.72 | $32.94 | 350318 |
| 2023-07-18 | 32.60 | $33.11 | 161200 |
| 2023-07-17 | 32.43 | $33.06 | 196726 |
| 2023-07-14 | 32.23 | $32.97 | 299600 |
| 2023-07-13 | 32.01 | $33.17 | 400517 |
| 2023-07-12 | 31.72 | $32.61 | 284115 |
| 2023-07-11 | 31.50 | $31.84 | 352533 |
| 2023-07-10 | 31.40 | $31.57 | 147717 |
| 2023-07-07 | 31.35 | $31.35 | 401500 |
| 2023-07-06 | 31.32 | $30.96 | 364247 |
| 2023-07-05 | 31.38 | $31.51 | 429600 |
| 2023-07-03 | 31.33 | $31.94 | 416500 |
| 2023-06-30 | 31.18 | $31.83 | 314000 |
| 2023-06-29 | 31.02 | $31.39 | 284100 |
| 2023-06-28 | 30.94 | $31.17 | 380700 |
| 2023-06-27 | 30.88 | $31.11 | 179200 |
| 2023-06-26 | 30.83 | $30.68 | 194716 |
| 2023-06-23 | 30.86 | $30.57 | 272603 |
| 2023-06-22 | 30.93 | $31.01 | 135400 |
| 2023-06-21 | 30.90 | $31.30 | 190348 |
| 2023-06-20 | 30.82 | $31.15 | 198200 |
| 2023-06-16 | 30.75 | $31.44 | 159902 |
| 2023-06-15 | 30.60 | $31.37 | 757724 |
| 2023-06-14 | 30.45 | $30.97 | 250309 |
| 2023-06-13 | 30.37 | $30.72 | 113000 |
| 2023-06-12 | 30.32 | $30.46 | 159000 |
| 2023-06-09 | 30.32 | $30.24 | 199320 |
| 2023-06-08 | 30.37 | $30.43 | 196800 |
| 2023-06-07 | 30.39 | $29.93 | 314313 |
| 2023-06-06 | 30.51 | $30.76 | 238320 |
| 2023-06-05 | 30.49 | $30.47 | 242267 |
| 2023-06-02 | 30.52 | $30.78 | 316900 |
| 2023-06-01 | 30.49 | $30.38 | 670300 |
| 2023-05-31 | 30.55 | $29.68 | 378351 |
| 2023-05-30 | 30.76 | $30.32 | 209100 |
| 2023-05-26 | 30.88 | $30.47 | 909521 |
| 2023-05-25 | 30.98 | $30.21 | 382700 |
| 2023-05-24 | 31.16 | $30.40 | 189903 |
| 2023-05-23 | 31.32 | $30.90 | 231400 |
| 2023-05-22 | 31.40 | $31.32 | 204300 |
| 2023-05-19 | 31.41 | $31.23 | 166200 |
| 2023-05-18 | 31.43 | $30.91 | 319200 |
| 2023-05-17 | 31.53 | $31.18 | 296400 |
| 2023-05-16 | 31.59 | $31.06 | 289800 |
| 2023-05-15 | 31.68 | $31.31 | 220828 |
| 2023-05-12 | 31.72 | $31.32 | 560600 |
| 2023-05-11 | 31.78 | $31.30 | 309026 |
| 2023-05-10 | 31.84 | $31.60 | 230715 |
| 2023-05-09 | 31.85 | $31.71 | 182004 |
| 2023-05-08 | 31.83 | $31.97 | 137611 |
| 2023-05-05 | 31.76 | $32.00 | 176326 |
| 2023-05-04 | 31.66 | $31.21 | 286200 |
| 2023-05-03 | 31.72 | $31.36 | 319229 |
| 2023-05-02 | 31.74 | $31.07 | 395222 |
| 2023-05-01 | 31.83 | $31.70 | 406632 |
| 2023-04-28 | 31.80 | $31.66 | 527415 |
| 2023-04-27 | 31.77 | $31.87 | 594100 |
| 2023-04-26 | 31.69 | $31.31 | 497900 |
| 2023-04-25 | 31.71 | $31.26 | 323802 |
| 2023-04-24 | 31.74 | $31.91 | 865048 |
| 2023-04-21 | 31.64 | $31.69 | 428244 |
| 2023-04-20 | 31.56 | $31.46 | 165600 |
| 2023-04-19 | 31.51 | $31.69 | 257900 |
| 2023-04-18 | 31.40 | $31.69 | 128603 |
| 2023-04-17 | 31.28 | $31.48 | 329504 |
| 2023-04-14 | 31.17 | $31.74 | 299500 |
| 2023-04-13 | 30.99 | $31.71 | 314400 |
| 2023-04-12 | 30.78 | $31.50 | 411400 |
| 2023-04-11 | 30.58 | $31.13 | 412704 |
| 2023-04-10 | 30.43 | $30.93 | 191100 |
| 2023-04-06 | 30.29 | $30.88 | 263300 |
| 2023-04-05 | 30.14 | $30.49 | 317707 |
| 2023-04-04 | 30.05 | $30.64 | 461800 |
| 2023-04-03 | 29.90 | $30.76 | 689225 |
| 2023-03-31 | 29.71 | $30.43 | 274300 |
| 2023-03-30 | 29.56 | $30.42 | 874900 |
| 2023-03-29 | 29.39 | $30.09 | 444100 |
| 2023-03-28 | 29.26 | $29.67 | 474200 |
| 2023-03-27 | 29.20 | $29.46 | 529944 |
| 2023-03-24 | 29.17 | $29.08 | 405900 |
| 2023-03-23 | 29.22 | $29.36 | 671511 |
| 2023-03-22 | 29.22 | $29.43 | 540400 |
| 2023-03-21 | 29.21 | $29.60 | 433339 |
| 2023-03-20 | 29.16 | $28.73 | 293515 |
| 2023-03-17 | 29.29 | $28.09 | 602344 |
| 2023-03-16 | 29.58 | $28.71 | 1.2M |
| 2023-03-15 | 29.78 | $28.42 | 1.1M |
| 2023-03-14 | 30.08 | $29.75 | 535024 |
| 2023-03-13 | 30.15 | $29.10 | 717300 |
| 2023-03-10 | 30.36 | $29.64 | 734123 |
| 2023-03-09 | 30.49 | $29.96 | 401000 |
| 2023-03-08 | 30.58 | $30.47 | 376800 |
| 2023-03-07 | 30.57 | $30.29 | 346400 |
| 2023-03-06 | 30.59 | $30.85 | 148800 |
| 2023-03-03 | 30.50 | $30.81 | 1.3M |
| 2023-03-02 | 30.40 | $30.25 | 1.7M |
| 2023-03-01 | 30.41 | $30.14 | 1.3M |
| 2023-02-28 | 30.43 | $30.01 | 139449 |
| 2023-02-27 | 30.48 | $30.13 | 451607 |
| 2023-02-24 | 30.52 | $29.63 | 516233 |
| 2023-02-23 | 30.66 | $30.09 | 491500 |
| 2023-02-22 | 30.72 | $29.87 | 452700 |
| 2023-02-21 | 30.84 | $30.19 | 376320 |
| 2023-02-17 | 30.91 | $30.81 | 1.1M |
| 2023-02-16 | 30.85 | $30.74 | 597000 |
| 2023-02-15 | 30.80 | $30.59 | 214216 |
| 2023-02-14 | 30.76 | $30.76 | 349700 |
| 2023-02-13 | 30.68 | $30.59 | 191200 |
| 2023-02-10 | 30.62 | $30.28 | 280400 |
| 2023-02-09 | 30.61 | $30.49 | 377700 |
| 2023-02-08 | 30.55 | $30.25 | 355700 |
| 2023-02-07 | 30.52 | $30.39 | 476800 |
| 2023-02-06 | 30.46 | $30.05 | 552500 |
| 2023-02-03 | 30.45 | $30.05 | 586478 |
| 2023-02-02 | 30.44 | $30.63 | 460600 |
| 2023-02-01 | 30.30 | $30.64 | 1.1M |
| 2023-01-31 | 30.13 | $30.27 | 338300 |
| 2023-01-30 | 30.00 | $29.72 | 187008 |
| 2023-01-27 | 29.97 | $30.00 | 211540 |
| 2023-01-26 | 29.86 | $29.93 | 501540 |
| 2023-01-25 | 29.75 | $29.81 | 352500 |
| 2023-01-24 | 29.64 | $29.67 | 262700 |
| 2023-01-23 | 29.54 | $29.60 | 288287 |
| 2023-01-20 | 29.43 | $29.53 | 380800 |
| 2023-01-19 | 29.32 | $29.29 | 217616 |
| 2023-01-18 | 29.23 | $29.47 | 362200 |
| 2023-01-17 | 29.09 | $29.60 | 304323 |
| 2023-01-13 | 28.89 | $29.62 | 186808 |
| 2023-01-12 | 28.65 | $29.64 | 419300 |
| 2023-01-11 | 28.36 | $29.16 | 544700 |
| 2023-01-10 | 28.13 | $28.93 | 270600 |
| 2023-01-09 | 27.90 | $28.66 | 550903 |
| 2023-01-06 | 27.70 | $28.44 | 443500 |
| 2023-01-05 | 27.50 | $27.73 | 258000 |
| 2023-01-04 | 27.42 | $27.99 | 458700 |
| 2023-01-03 | 27.27 | $27.41 | 1.1M |
| 2022-12-30 | 27.21 | $26.94 | 406700 |
| 2022-12-29 | 27.25 | $27.32 | 232600 |
| 2022-12-28 | 27.21 | $26.75 | 332500 |
| 2022-12-27 | 27.28 | $26.96 | 282400 |
| 2022-12-23 | 27.32 | $26.99 | 510877 |
| 2022-12-22 | 27.36 | $26.82 | 564800 |
| 2022-12-21 | 27.43 | $27.07 | 391600 |
| 2022-12-20 | 27.47 | $26.69 | 485408 |
| 2022-12-19 | 27.59 | $26.59 | 387541 |
| 2022-12-16 | 27.74 | $26.61 | 1.0M |
| 2022-12-15 | 27.91 | $26.78 | 881100 |
| 2022-12-14 | 28.07 | $27.62 | 667809 |
| 2022-12-13 | 28.08 | $27.66 | 664000 |
| 2022-12-12 | 28.07 | $27.66 | 312734 |
| 2022-12-09 | 28.05 | $27.36 | 523461 |
| 2022-12-08 | 28.09 | $27.51 | 1.5M |
| 2022-12-07 | 28.10 | $27.47 | 405027 |
| 2022-12-06 | 28.11 | $27.36 | 1.1M |
| 2022-12-05 | 28.15 | $27.66 | 694900 |
| 2022-12-02 | 28.12 | $27.96 | 426900 |
| 2022-12-01 | 28.01 | $27.99 | 576500 |
| 2022-11-30 | 27.87 | $27.82 | 859121 |
| 2022-11-29 | 27.74 | $27.34 | 548600 |
| 2022-11-28 | 27.68 | $27.16 | 507148 |
| 2022-11-25 | 27.64 | $27.69 | 202100 |
| 2022-11-23 | 27.48 | $27.49 | 443500 |
| 2022-11-22 | 27.33 | $27.33 | 308618 |
| 2022-11-21 | 27.17 | $26.92 | 604218 |
| 2022-11-18 | 27.07 | $27.28 | 698200 |
| 2022-11-17 | 26.88 | $27.13 | 764421 |
| 2022-11-16 | 26.67 | $27.31 | 770538 |
| 2022-11-15 | 26.39 | $27.23 | 1.1M |
| 2022-11-14 | 26.07 | $27.04 | 898500 |
| 2022-11-11 | 25.73 | $27.36 | 1.0M |
| 2022-11-10 | 25.26 | $26.76 | 1.5M |
| 2022-11-09 | 24.84 | $25.48 | 773500 |
| 2022-11-08 | 24.62 | $25.60 | 675042 |
| 2022-11-07 | 24.33 | $25.31 | 749800 |
| 2022-11-04 | 24.06 | $25.00 | 1.4M |
| 2022-11-03 | 23.80 | $23.76 | 558000 |
| 2022-11-02 | 23.76 | $23.90 | 772600 |
| 2022-11-01 | 23.68 | $24.29 | 429106 |
| 2022-10-31 | 23.50 | $24.08 | 516300 |
| 2022-10-28 | 23.34 | $24.27 | 559600 |
| 2022-10-27 | 23.11 | $24.07 | 428200 |
| 2022-10-26 | 22.88 | $24.01 | 935800 |
| 2022-10-25 | 22.63 | $23.78 | 734500 |
| 2022-10-24 | 22.39 | $23.30 | 840012 |
| 2022-10-21 | 22.21 | $23.02 | 896408 |
| 2022-10-20 | 22.06 | $22.62 | 710536 |
| 2022-10-19 | 21.97 | $22.52 | 811200 |
| 2022-10-18 | 21.90 | $22.91 | 951800 |
| 2022-10-17 | 21.73 | $22.51 | 467045 |
| 2022-10-14 | 21.62 | $21.75 | 696000 |
| 2022-10-13 | 21.65 | $22.00 | 1.3M |
| 2022-10-12 | 21.64 | $21.32 | 782924 |
| 2022-10-11 | 21.78 | $21.50 | 787810 |
| 2022-10-10 | 21.90 | $21.76 | 927036 |
| 2022-10-07 | 21.99 | $21.74 | 631100 |
| 2022-10-06 | 22.11 | $22.13 | 797720 |
| 2022-10-05 | 22.16 | $22.73 | 651019 |
| 2022-10-04 | 22.10 | $23.18 | 784000 |
| 2022-10-03 | 21.93 | $22.12 | 1.3M |
| 2022-09-30 | 21.97 | $21.50 | 851400 |
| 2022-09-29 | 22.15 | $21.49 | 840300 |
| 2022-09-28 | 22.36 | $21.98 | 1.2M |
| 2022-09-27 | 22.50 | $21.48 | 2.0M |
| 2022-09-26 | 22.78 | $21.76 | 1.7M |
| 2022-09-23 | 23.05 | $21.92 | 1.9M |
| 2022-09-22 | 23.32 | $22.99 | 758100 |
| 2022-09-21 | 23.42 | $22.94 | 1.2M |
| 2022-09-20 | 23.54 | $23.22 | 1.2M |
| 2022-09-19 | 23.63 | $23.90 | 577000 |
| 2022-09-16 | 23.58 | $23.75 | 996600 |
| 2022-09-15 | 23.57 | $23.86 | 1.6M |
| 2022-09-14 | 23.52 | $24.00 | 673936 |
| 2022-09-13 | 23.44 | $23.66 | 717339 |
| 2022-09-12 | 23.43 | $24.45 | 967300 |
| 2022-09-09 | 23.24 | $23.82 | 772816 |
| 2022-09-08 | 23.16 | $23.12 | 1.3M |
| 2022-09-07 | 23.22 | $23.18 | 492100 |
| 2022-09-06 | 23.27 | $22.74 | 882848 |
| 2022-09-02 | 23.43 | $22.81 | 1.1M |
| 2022-09-01 | 23.60 | $22.94 | 974839 |
| 2022-08-31 | 23.77 | $23.14 | 699307 |
| 2022-08-30 | 23.93 | $23.41 | 809400 |
| 2022-08-29 | 24.06 | $23.53 | 683622 |
| 2022-08-26 | 24.19 | $23.30 | 1.8M |
| 2022-08-25 | 24.38 | $24.20 | 410335 |
| 2022-08-24 | 24.42 | $23.99 | 351700 |
| 2022-08-23 | 24.51 | $23.94 | 799319 |
| 2022-08-22 | 24.62 | $23.60 | 448444 |
| 2022-08-19 | 24.82 | $24.27 | 416138 |
| 2022-08-18 | 24.91 | $24.87 | 1.1M |
| 2022-08-17 | 24.88 | $24.89 | 532932 |
| 2022-08-16 | 24.85 | $25.03 | 326500 |
| 2022-08-15 | 24.78 | $25.16 | 718700 |
| 2022-08-12 | 24.66 | $25.41 | 653700 |
| 2022-08-11 | 24.48 | $25.20 | 565231 |
| 2022-08-10 | 24.31 | $25.01 | 1.6M |
| 2022-08-09 | 24.15 | $24.57 | 603404 |
| 2022-08-08 | 24.06 | $24.68 | 692800 |
| 2022-08-05 | 23.93 | $24.62 | 399000 |
| 2022-08-04 | 23.80 | $24.69 | 787933 |
| 2022-08-03 | 23.63 | $24.51 | 414929 |
| 2022-08-02 | 23.47 | $24.21 | 776100 |
| 2022-08-01 | 23.35 | $24.64 | 646947 |
| 2022-07-29 | 23.12 | $24.64 | 1.5M |
| 2022-07-28 | 22.86 | $23.99 | 1.2M |
| 2022-07-27 | 22.70 | $23.61 | 1.7M |
| 2022-07-26 | 22.59 | $22.88 | 3.4M |
| 2022-07-25 | 22.63 | $23.42 | 2.3M |
| 2022-07-22 | 22.56 | $23.10 | 913900 |
| 2022-07-21 | 22.56 | $23.16 | 1.8M |
| 2022-07-20 | 22.55 | $22.81 | 4.4M |
| 2022-07-19 | 22.62 | $23.80 | 837400 |
| 2022-07-18 | 22.50 | $22.84 | 770048 |
| 2022-07-15 | 22.56 | $22.46 | 2.2M |
| 2022-07-14 | 22.73 | $22.02 | 4.0M |
| 2022-07-13 | 23.02 | $23.04 | 1.1M |
| 2022-07-12 | 23.15 | $23.01 | 841101 |
| 2022-07-11 | 23.31 | $23.25 | 827100 |
| 2022-07-08 | 23.46 | $23.70 | 442900 |
| 2022-07-07 | 23.54 | $23.61 | 451220 |
| 2022-07-06 | 23.66 | $23.11 | 640000 |
| 2022-07-05 | 23.91 | $23.27 | 1.6M |
| 2022-07-01 | 24.17 | $24.21 | 768219 |
| 2022-06-30 | 24.28 | $24.08 | 1.1M |
| 2022-06-29 | 24.45 | $24.42 | 955407 |
| 2022-06-28 | 24.57 | $24.71 | 961415 |
| 2022-06-27 | 24.67 | $24.79 | 1.1M |
| 2022-06-24 | 24.76 | $25.16 | 1.2M |
| 2022-06-23 | 24.80 | $24.44 | 1.6M |
| 2022-06-22 | 25.00 | $24.51 | 1.2M |
| 2022-06-21 | 25.23 | $24.75 | 839800 |
| 2022-06-17 | 25.45 | $24.41 | 1.4M |
| 2022-06-16 | 25.78 | $24.41 | 2.6M |
| 2022-06-15 | 26.17 | $25.13 | 2.7M |
| 2022-06-14 | 26.47 | $24.25 | 1.2M |
| 2022-06-13 | 27.01 | $24.36 | 1.3M |
| 2022-06-10 | 27.62 | $25.26 | 2.0M |
| 2022-06-09 | 28.14 | $26.59 | 1.4M |
| 2022-06-08 | 28.46 | $28.27 | 565704 |
| 2022-06-07 | 28.48 | $28.65 | 611914 |
| 2022-06-06 | 28.41 | $28.70 | 648800 |
| 2022-06-03 | 28.33 | $28.35 | 537878 |
| 2022-06-02 | 28.31 | $28.88 | 840100 |
| 2022-06-01 | 28.17 | $28.32 | 927100 |
| 2022-05-31 | 28.12 | $28.83 | 898277 |
| 2022-05-27 | 27.96 | $28.97 | 430228 |
| 2022-05-26 | 27.74 | $28.86 | 653900 |
| 2022-05-25 | 27.51 | $28.47 | 1.4M |
| 2022-05-24 | 27.33 | $28.26 | 972100 |
| 2022-05-23 | 27.17 | $28.20 | 1.2M |
| 2022-05-20 | 26.99 | $27.56 | 1.7M |
| 2022-05-19 | 26.92 | $27.60 | 1.4M |
| 2022-05-18 | 26.84 | $27.04 | 1.4M |
| 2022-05-17 | 26.86 | $27.77 | 1.0M |
| 2022-05-16 | 26.74 | $27.21 | 1.1M |
| 2022-05-13 | 26.71 | $27.11 | 1.0M |
| 2022-05-12 | 26.71 | $26.40 | 2.5M |
| 2022-05-11 | 26.87 | $26.60 | 3.0M |
| 2022-05-10 | 27.01 | $26.57 | 2.9M |
| 2022-05-09 | 27.18 | $26.20 | 1.5M |
| 2022-05-06 | 27.47 | $27.00 | 1.7M |
| 2022-05-05 | 27.63 | $27.26 | 1.9M |
| 2022-05-04 | 27.77 | $28.23 | 1.8M |
| 2022-05-03 | 27.73 | $27.75 | 1.1M |
| 2022-05-02 | 27.79 | $27.43 | 1.5M |
| 2022-04-29 | 27.92 | $27.43 | 1.2M |
| 2022-04-28 | 28.08 | $27.69 | 1.8M |
| 2022-04-27 | 28.22 | $27.32 | 1.4M |
| 2022-04-26 | 28.46 | $27.19 | 1.6M |
| 2022-04-25 | 28.76 | $28.21 | 1.7M |
| 2022-04-22 | 28.90 | $28.34 | 1.6M |
| 2022-04-21 | 29.04 | $28.89 | 1.3M |
| 2022-04-20 | 29.08 | $29.41 | 866625 |
| 2022-04-19 | 29.02 | $29.24 | 630600 |
| 2022-04-18 | 28.99 | $29.05 | 807300 |
| 2022-04-14 | 28.99 | $29.07 | 1.1M |
| 2022-04-13 | 28.99 | $29.20 | 824400 |
| 2022-04-12 | 28.97 | $28.76 | 2.4M |
| 2022-04-11 | 29.03 | $29.04 | 2.7M |
| 2022-04-08 | 29.04 | $29.15 | 1.9M |
| 2022-04-07 | 29.04 | $28.89 | 1.2M |
| 2022-04-06 | 29.09 | $28.86 | 1.6M |
| 2022-04-05 | 29.16 | $29.32 | 1.4M |
| 2022-04-04 | 29.14 | $29.81 | 4.0M |
| 2022-04-01 | 29.01 | $29.97 | 1.4M |
| 2022-03-31 | 28.84 | $29.53 | 1.9M |
| 2022-03-30 | 28.72 | $30.16 | 1.2M |
| 2022-03-29 | 28.46 | $30.06 | 1.7M |
| 2022-03-28 | 28.19 | $29.24 | 1.1M |
| 2022-03-25 | 28.04 | $29.03 | 1.1M |
| 2022-03-24 | 27.92 | $28.83 | 997205 |
| 2022-03-23 | 27.83 | $28.50 | 1.0M |
| 2022-03-22 | 27.79 | $29.03 | 898614 |
| 2022-03-21 | 27.65 | $28.65 | 1.5M |
| 2022-03-18 | 27.57 | $28.76 | 1.5M |
| 2022-03-17 | 27.46 | $28.71 | 2.6M |
| 2022-03-16 | 27.35 | $28.77 | 5.3M |
| 2022-03-15 | 27.22 | $27.93 | 5.8M |
| 2022-03-14 | 27.25 | $27.45 | 1.2M |
| 2022-03-11 | 27.40 | $26.85 | 1.4M |
| 2022-03-10 | 27.71 | $27.23 | 2.1M |
| 2022-03-09 | 28.00 | $28.35 | 4.6M |
| 2022-03-08 | 28.11 | $26.74 | 4.6M |
| 2022-03-07 | 28.59 | $25.76 | 4.8M |
| 2022-03-04 | 29.36 | $26.58 | 4.9M |
| 2022-03-03 | 30.08 | $28.46 | 4.6M |
| 2022-03-02 | 30.53 | $29.42 | 4.8M |
| 2022-03-01 | 30.85 | $29.03 | 6.8M |
| 2022-02-28 | 31.32 | $30.25 | 7.3M |
| 2022-02-25 | 31.60 | $31.37 | 4.4M |
| 2022-02-24 | 31.70 | $30.40 | 7.2M |
| 2022-02-23 | 32.01 | $31.21 | 3.8M |
| 2022-02-22 | 32.21 | $31.51 | 3.2M |
| 2022-02-18 | 32.38 | $32.13 | 2.6M |
| 2022-02-17 | 32.44 | $32.16 | 1.8M |
| 2022-02-16 | 32.51 | $32.84 | 1.8M |
| 2022-02-15 | 32.45 | $32.70 | 1.3M |
| 2022-02-14 | 32.41 | $31.79 | 3.0M |
| 2022-02-11 | 32.55 | $32.13 | 4.1M |
| 2022-02-10 | 32.65 | $32.93 | 2.5M |
| 2022-02-09 | 32.59 | $33.19 | 1.9M |
| 2022-02-08 | 32.47 | $32.33 | 1.8M |
| 2022-02-07 | 32.51 | $32.15 | 4.0M |
| 2022-02-04 | 32.60 | $32.70 | 1.7M |
| 2022-02-03 | 32.59 | $32.96 | 2.7M |
| 2022-02-02 | 32.51 | $33.13 | 1.7M |
| 2022-02-01 | 32.39 | $32.86 | 2.2M |
| 2022-01-31 | 32.31 | $32.43 | 1.3M |
| 2022-01-28 | 32.31 | $31.94 | 1.7M |
| 2022-01-27 | 32.42 | $31.87 | 2.3M |
| 2022-01-26 | 32.55 | $31.87 | 2.7M |
| 2022-01-25 | 32.71 | $31.57 | 2.2M |
| 2022-01-24 | 32.96 | $32.08 | 3.8M |
| 2022-01-21 | 33.14 | $32.41 | 1.7M |
| 2022-01-20 | 33.27 | $32.77 | 1.4M |
| 2022-01-19 | 33.35 | $33.05 | 1.5M |
| 2022-01-18 | 33.39 | $33.11 | 3.3M |
| 2022-01-14 | 33.42 | $33.50 | 1.3M |
| 2022-01-13 | 33.36 | $33.61 | 2.0M |
| 2022-01-12 | 33.28 | $33.77 | 1.2M |
| 2022-01-11 | 33.14 | $33.37 | 845800 |
| 2022-01-10 | 33.06 | $33.07 | 1.8M |
| 2022-01-07 | 33.04 | $33.22 | 870100 |
| 2022-01-06 | 32.98 | $33.23 | 3.5M |
| 2022-01-05 | 32.90 | $33.33 | 688133 |
| 2022-01-04 | 32.79 | $33.51 | 643122 |
| 2022-01-03 | 32.63 | $33.34 | 907100 |
| 2021-12-31 | 32.47 | $32.81 | 656400 |
| 2021-12-30 | 32.40 | $32.75 | 554300 |
| 2021-12-29 | 32.33 | $32.94 | 437312 |
| 2021-12-28 | 32.21 | $32.91 | 523430 |
| 2021-12-27 | 32.08 | $32.85 | 606600 |
| 2021-12-23 | 31.94 | $32.48 | 476601 |
| 2021-12-22 | 31.86 | $32.32 | 575805 |
| 2021-12-21 | 31.80 | $32.04 | 788121 |
| 2021-12-20 | 31.80 | $31.56 | 1.2M |
| 2021-12-17 | 31.89 | $31.61 | 1.1M |
| 2021-12-16 | 31.99 | $32.06 | 2.0M |
| 2021-12-15 | 32.02 | $32.18 | 1.5M |
| 2021-12-14 | 32.03 | $31.78 | 1.3M |
| 2021-12-13 | 32.12 | $31.73 | 848700 |
| 2021-12-10 | 32.24 | $32.58 | 514141 |
| 2021-12-09 | 32.21 | $32.44 | 603113 |
| 2021-12-08 | 32.20 | $32.75 | 587100 |
| 2021-12-07 | 32.12 | $32.84 | 1.5M |
| 2021-12-06 | 32.02 | $32.27 | 1.0M |
| 2021-12-03 | 32.03 | $31.59 | 1.1M |
| 2021-12-02 | 32.18 | $31.75 | 1.1M |
| 2021-12-01 | 32.32 | $31.30 | 1.5M |
| 2021-11-30 | 32.59 | $31.46 | 1.6M |
| 2021-11-29 | 32.86 | $31.73 | 807219 |
| 2021-11-26 | 33.12 | $31.63 | 643400 |
| 2021-11-24 | 33.45 | $32.90 | 842800 |
| 2021-11-23 | 33.56 | $32.94 | 1.2M |
| 2021-11-22 | 33.68 | $32.96 | 614700 |
| 2021-11-19 | 33.82 | $32.91 | 469500 |
| 2021-11-18 | 33.99 | $33.59 | 544836 |
| 2021-11-17 | 34.04 | $33.67 | 450500 |
| 2021-11-16 | 34.07 | $33.63 | 308500 |
| 2021-11-15 | 34.12 | $33.85 | 320900 |
| 2021-11-12 | 34.13 | $33.92 | 267517 |
| 2021-11-11 | 34.13 | $33.87 | 330300 |
| 2021-11-10 | 34.13 | $33.75 | 451634 |
| 2021-11-09 | 34.15 | $34.03 | 555300 |
| 2021-11-08 | 34.11 | $34.30 | 358012 |
| 2021-11-05 | 34.01 | $34.38 | 717600 |
| 2021-11-04 | 33.88 | $34.07 | 648300 |
| 2021-11-03 | 33.78 | $34.16 | 642136 |
| 2021-11-02 | 33.65 | $33.85 | 639203 |
| 2021-11-01 | 33.56 | $34.01 | 826211 |
| 2021-10-29 | 33.41 | $33.48 | 767001 |
| 2021-10-28 | 33.36 | $33.67 | 725500 |
| 2021-10-27 | 33.25 | $33.35 | 1.8M |
| 2021-10-26 | 33.19 | $33.61 | 386200 |
| 2021-10-25 | 33.06 | $33.59 | 405200 |
| 2021-10-22 | 32.92 | $33.36 | 531200 |
| 2021-10-21 | 32.80 | $33.32 | 442400 |
| 2021-10-20 | 32.67 | $33.43 | 1.3M |
| 2021-10-19 | 32.50 | $33.04 | 455500 |
| 2021-10-18 | 32.38 | $32.83 | 484931 |
| 2021-10-15 | 32.28 | $33.01 | 2.0M |
| 2021-10-14 | 32.13 | $32.82 | 383026 |
| 2021-10-13 | 32.00 | $32.37 | 589900 |
| 2021-10-12 | 31.94 | $32.14 | 853828 |
| 2021-10-11 | 31.92 | $31.91 | 647500 |
| 2021-10-08 | 31.95 | $32.30 | 482609 |
| 2021-10-07 | 31.90 | $32.08 | 565100 |
| 2021-10-06 | 31.89 | $31.83 | 1.2M |
| 2021-10-05 | 31.93 | $32.12 | 2.4M |
| 2021-10-04 | 31.92 | $31.71 | 1.3M |
| 2021-10-01 | 32.00 | $31.90 | 967000 |
| 2021-09-30 | 32.05 | $31.65 | 1.1M |
| 2021-09-29 | 32.17 | $31.83 | 861519 |
| 2021-09-28 | 32.26 | $31.98 | 1.0M |
| 2021-09-27 | 32.34 | $32.61 | 450239 |
| 2021-09-24 | 32.31 | $32.51 | 417448 |
| 2021-09-23 | 32.29 | $32.76 | 783610 |
| 2021-09-22 | 32.21 | $32.11 | 1.6M |
| 2021-09-21 | 32.26 | $31.72 | 1.2M |
| 2021-09-20 | 32.40 | $31.36 | 794045 |
| 2021-09-17 | 32.64 | $32.19 | 1.1M |
| 2021-09-16 | 32.75 | $32.66 | 975800 |
| 2021-09-15 | 32.77 | $32.61 | 594800 |
| 2021-09-14 | 32.81 | $32.71 | 1.0M |
| 2021-09-13 | 32.83 | $32.75 | 978003 |
| 2021-09-10 | 32.85 | $32.30 | 638100 |
| 2021-09-09 | 32.97 | $32.66 | 843000 |
| 2021-09-08 | 33.03 | $32.67 | 1.4M |
| 2021-09-07 | 33.09 | $32.92 | 673115 |
| 2021-09-03 | 33.11 | $33.11 | 832900 |
| 2021-09-02 | 33.10 | $33.28 | 1.5M |
| 2021-09-01 | 33.05 | $33.20 | 1.1M |
| 2021-08-31 | 33.00 | $32.95 | 1.6M |
| 2021-08-30 | 33.00 | $32.90 | 1.2M |
| 2021-08-27 | 33.01 | $32.94 | 572000 |
| 2021-08-26 | 33.01 | $32.56 | 737300 |
| 2021-08-25 | 33.10 | $32.91 | 259774 |
| 2021-08-24 | 33.12 | $32.89 | 490500 |
| 2021-08-23 | 33.14 | $32.90 | 1.4M |
| 2021-08-20 | 33.17 | $32.71 | 378345 |
| 2021-08-19 | 33.24 | $32.75 | 1.6M |
| 2021-08-18 | 33.31 | $33.15 | 909800 |
| 2021-08-17 | 33.31 | $33.13 | 1.9M |
| 2021-08-16 | 33.31 | $33.71 | 829100 |
| 2021-08-13 | 33.19 | $33.94 | 573211 |
| 2021-08-12 | 32.99 | $33.69 | 1.7M |
| 2021-08-11 | 32.82 | $33.63 | 568820 |
| 2021-08-10 | 32.63 | $33.16 | 1.2M |
| 2021-08-09 | 32.50 | $33.08 | 2.3M |
| 2021-08-06 | 32.38 | $33.01 | 1.2M |
| 2021-08-05 | 32.24 | $32.78 | 210900 |
| 2021-08-04 | 32.14 | $32.54 | 341616 |
| 2021-08-03 | 32.07 | $32.59 | 1.1M |
| 2021-08-02 | 31.98 | $32.32 | 542344 |
| 2021-07-30 | 31.93 | $32.49 | 1.5M |
| 2021-07-29 | 31.84 | $32.70 | 618600 |
| 2021-07-28 | 31.70 | $32.38 | 419300 |
| 2021-07-27 | 31.60 | $32.19 | 637245 |
| 2021-07-26 | 31.53 | $32.35 | 409000 |
| 2021-07-23 | 31.41 | $32.00 | 644800 |
| 2021-07-22 | 31.35 | $31.70 | 595422 |
| 2021-07-21 | 31.36 | $31.65 | 1.0M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
60.60
2026-07-17
Close Price
$60.26
Vol: 786733
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.50
Average
37.52
Maximum
60.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.60 | $60.26 | 786733 |
| 2026-07-16 | 60.65 | $60.56 | 443107 |
| 2026-07-15 | 60.62 | $60.81 | 112000 |
| 2026-07-14 | 60.50 | $60.63 | 405315 |
| 2026-07-13 | 60.41 | $60.47 | 227733 |
| 2026-07-10 | 60.34 | $60.59 | 100700 |
| 2026-07-09 | 60.21 | $60.28 | 1.1M |
| 2026-07-08 | 60.15 | $60.13 | 401635 |
| 2026-07-07 | 60.11 | $60.59 | 229060 |
| 2026-07-06 | 59.92 | $61.14 | 122159 |
| 2026-07-02 | 59.51 | $60.63 | 1.5M |
| 2026-07-01 | 59.17 | $59.13 | 301113 |
| 2026-06-30 | 59.24 | $59.24 | 122613 |
| 2026-06-29 | 59.28 | $58.91 | 134500 |
| 2026-06-26 | 59.43 | $58.63 | 187400 |
| 2026-06-25 | 59.71 | $58.95 | 164537 |
| 2026-06-24 | 59.95 | $58.85 | 368400 |
| 2026-06-23 | 60.26 | $59.41 | 277500 |
| 2026-06-22 | 60.46 | $60.45 | 729900 |
| 2026-06-18 | 60.36 | $60.60 | 474743 |
| 2026-06-17 | 60.18 | $60.16 | 2.3M |
| 2026-06-16 | 60.10 | $60.73 | 466700 |
| 2026-06-15 | 59.81 | $59.88 | 192024 |
| 2026-06-12 | 59.72 | $60.67 | 287540 |
| 2026-06-11 | 59.35 | $60.53 | 578317 |
| 2026-06-10 | 58.94 | $58.66 | 253416 |
| 2026-06-09 | 59.03 | $59.51 | 340181 |
| 2026-06-08 | 58.87 | $58.65 | 184702 |
| 2026-06-05 | 58.94 | $58.04 | 250300 |
| 2026-06-04 | 59.21 | $59.08 | 237400 |
| 2026-06-03 | 59.22 | $58.51 | 113000 |
| 2026-06-02 | 59.40 | $59.49 | 234208 |
| 2026-06-01 | 59.30 | $59.27 | 490121 |
| 2026-05-29 | 59.24 | $59.37 | 436600 |
| 2026-05-28 | 59.12 | $59.25 | 428900 |
| 2026-05-27 | 59.02 | $59.03 | 249041 |
| 2026-05-26 | 58.95 | $59.40 | 232303 |
| 2026-05-22 | 58.75 | $58.59 | 423400 |
| 2026-05-21 | 58.75 | $58.98 | 749500 |
| 2026-05-20 | 58.62 | $58.62 | 547000 |
| 2026-05-19 | 58.56 | $57.39 | 642700 |
| 2026-05-18 | 58.88 | $58.40 | 836844 |
| 2026-05-15 | 58.94 | $57.66 | 339200 |
| 2026-05-14 | 59.24 | $58.87 | 404326 |
| 2026-05-13 | 59.20 | $58.91 | 582021 |
| 2026-05-12 | 59.13 | $58.86 | 147700 |
| 2026-05-11 | 59.04 | $59.29 | 133651 |
| 2026-05-08 | 58.79 | $59.13 | 168411 |
| 2026-05-07 | 58.52 | $58.38 | 497008 |
| 2026-05-06 | 58.41 | $59.61 | 343100 |
| 2026-05-05 | 57.87 | $57.82 | 939000 |
| 2026-05-04 | 57.78 | $56.28 | 427200 |
| 2026-05-01 | 58.14 | $57.70 | 354743 |
| 2026-04-30 | 58.12 | $57.76 | 313813 |
| 2026-04-29 | 58.06 | $56.67 | 161356 |
| 2026-04-28 | 58.31 | $57.56 | 142948 |
| 2026-04-27 | 58.32 | $57.18 | 111100 |
| 2026-04-24 | 58.44 | $57.21 | 256100 |
| 2026-04-23 | 58.55 | $56.76 | 389124 |
| 2026-04-22 | 58.80 | $57.50 | 586300 |
| 2026-04-21 | 58.85 | $57.37 | 339000 |
| 2026-04-20 | 58.93 | $58.68 | 456206 |
| 2026-04-17 | 58.58 | $58.72 | 446935 |
| 2026-04-16 | 58.11 | $57.89 | 344506 |
| 2026-04-15 | 57.77 | $58.19 | 316041 |
| 2026-04-14 | 57.24 | $58.17 | 294200 |
| 2026-04-13 | 56.57 | $57.72 | 271400 |
| 2026-04-10 | 55.89 | $57.28 | 774100 |
| 2026-04-09 | 55.17 | $57.03 | 340347 |
| 2026-04-08 | 54.37 | $56.62 | 625400 |
| 2026-04-07 | 53.51 | $54.79 | 687600 |
| 2026-04-06 | 53.05 | $54.67 | 671300 |
| 2026-04-02 | 52.52 | $54.31 | 577311 |
| 2026-04-01 | 52.00 | $54.51 | 514200 |
| 2026-03-31 | 51.31 | $53.42 | 684354 |
| 2026-03-30 | 50.83 | $51.31 | 295000 |
| 2026-03-27 | 50.94 | $51.10 | 316800 |
| 2026-03-26 | 51.15 | $51.47 | 305700 |
| 2026-03-25 | 51.31 | $52.45 | 624107 |
| 2026-03-24 | 51.22 | $51.57 | 524708 |
| 2026-03-23 | 51.41 | $52.12 | 1.3M |
| 2026-03-20 | 51.49 | $50.70 | 631600 |
| 2026-03-19 | 52.05 | $52.46 | 751600 |
| 2026-03-18 | 52.20 | $52.41 | 419485 |
| 2026-03-17 | 52.43 | $53.37 | 475709 |
| 2026-03-16 | 52.42 | $52.67 | 603100 |
| 2026-03-13 | 52.64 | $52.08 | 440948 |
| 2026-03-12 | 53.13 | $52.65 | 575900 |
| 2026-03-11 | 53.55 | $53.56 | 846367 |
| 2026-03-10 | 53.80 | $53.79 | 1.1M |
| 2026-03-09 | 54.05 | $53.54 | 1.0M |
| 2026-03-06 | 54.44 | $52.96 | 678499 |
| 2026-03-05 | 55.12 | $53.43 | 1.1M |
| 2026-03-04 | 55.80 | $54.57 | 823285 |
| 2026-03-03 | 56.27 | $53.89 | 1.6M |
| 2026-03-02 | 57.06 | $55.95 | 701800 |
| 2026-02-27 | 57.37 | $57.33 | 432000 |
| 2026-02-26 | 57.30 | $57.93 | 231100 |
| 2026-02-25 | 57.01 | $57.61 | 247800 |
| 2026-02-24 | 56.76 | $56.94 | 339100 |
| 2026-02-23 | 56.67 | $56.94 | 452541 |
| 2026-02-20 | 56.54 | $56.81 | 305454 |
| 2026-02-19 | 56.43 | $55.89 | 497117 |
| 2026-02-18 | 56.58 | $56.32 | 314426 |
| 2026-02-17 | 56.62 | $56.02 | 336535 |
| 2026-02-13 | 56.76 | $55.54 | 317000 |
| 2026-02-12 | 57.08 | $56.52 | 261142 |
| 2026-02-11 | 57.14 | $56.98 | 243400 |
| 2026-02-10 | 57.06 | $57.32 | 315573 |
| 2026-02-09 | 56.84 | $57.61 | 442911 |
| 2026-02-06 | 56.48 | $56.28 | 1.4M |
| 2026-02-05 | 56.45 | $55.70 | 494963 |
| 2026-02-04 | 56.58 | $56.95 | 1.0M |
| 2026-02-03 | 56.34 | $56.93 | 919944 |
| 2026-02-02 | 56.04 | $56.37 | 734900 |
| 2026-01-30 | 55.85 | $55.88 | 341100 |
| 2026-01-29 | 55.77 | $56.17 | 302414 |
| 2026-01-28 | 55.56 | $55.83 | 199100 |
| 2026-01-27 | 55.42 | $56.63 | 321515 |
| 2026-01-26 | 54.98 | $55.39 | 1.3M |
| 2026-01-23 | 54.84 | $54.91 | 390032 |
| 2026-01-22 | 54.81 | $54.77 | 195000 |
| 2026-01-21 | 54.83 | $54.44 | 462631 |
| 2026-01-20 | 54.94 | $54.02 | 381000 |
| 2026-01-16 | 55.22 | $54.92 | 278800 |
| 2026-01-15 | 55.26 | $54.80 | 366933 |
| 2026-01-14 | 55.34 | $55.04 | 210900 |
| 2026-01-13 | 55.36 | $54.81 | 134417 |
| 2026-01-12 | 55.44 | $55.32 | 169200 |
| 2026-01-09 | 55.37 | $55.03 | 163500 |
| 2026-01-08 | 55.37 | $55.24 | 222049 |
| 2026-01-07 | 55.30 | $54.97 | 341434 |
| 2026-01-06 | 55.28 | $55.29 | 392300 |
| 2026-01-05 | 55.15 | $55.67 | 319741 |
| 2026-01-02 | 54.85 | $55.16 | 561500 |
| 2025-12-31 | 54.65 | $54.33 | 206433 |
| 2025-12-30 | 54.65 | $54.59 | 197400 |
| 2025-12-29 | 54.57 | $54.16 | 143400 |
| 2025-12-26 | 54.59 | $54.62 | 198700 |
| 2025-12-24 | 54.46 | $54.56 | 75700 |
| 2025-12-23 | 54.32 | $54.40 | 134229 |
| 2025-12-22 | 54.18 | $54.24 | 104924 |
| 2025-12-19 | 54.06 | $54.21 | 199500 |
| 2025-12-18 | 53.91 | $53.81 | 284902 |
| 2025-12-17 | 53.85 | $53.51 | 1.0M |
| 2025-12-16 | 53.87 | $53.58 | 823032 |
| 2025-12-15 | 53.85 | $54.35 | 266149 |
| 2025-12-12 | 53.58 | $53.66 | 247500 |
| 2025-12-11 | 53.46 | $53.95 | 595324 |
| 2025-12-10 | 53.22 | $53.55 | 1.3M |
| 2025-12-09 | 53.05 | $53.02 | 467300 |
| 2025-12-08 | 53.00 | $52.98 | 184019 |
| 2025-12-05 | 52.95 | $52.98 | 162433 |
| 2025-12-04 | 52.88 | $53.15 | 238635 |
| 2025-12-03 | 52.74 | $53.29 | 1.1M |
| 2025-12-02 | 52.52 | $53.00 | 309205 |
| 2025-12-01 | 52.34 | $52.66 | 341700 |
| 2025-11-28 | 52.23 | $52.93 | 176918 |
| 2025-11-26 | 52.01 | $52.54 | 344014 |
| 2025-11-25 | 51.86 | $52.16 | 247902 |
| 2025-11-24 | 51.81 | $51.19 | 362400 |
| 2025-11-21 | 52.05 | $51.47 | 645407 |
| 2025-11-20 | 52.25 | $50.81 | 748525 |
| 2025-11-19 | 52.71 | $51.34 | 446635 |
| 2025-11-18 | 53.09 | $51.81 | 404733 |
| 2025-11-17 | 53.40 | $52.56 | 298515 |
| 2025-11-14 | 53.53 | $53.20 | 143737 |
| 2025-11-13 | 53.47 | $53.98 | 370000 |
| 2025-11-12 | 53.15 | $54.12 | 636100 |
| 2025-11-11 | 52.70 | $53.75 | 268402 |
| 2025-11-10 | 52.26 | $53.15 | 1.2M |
| 2025-11-07 | 51.91 | $52.19 | 232500 |
| 2025-11-06 | 51.78 | $51.75 | 382700 |
| 2025-11-05 | 51.76 | $52.00 | 322124 |
| 2025-11-04 | 51.66 | $51.38 | 923400 |
| 2025-11-03 | 51.73 | $51.79 | 1.1M |
| 2025-10-31 | 51.69 | $51.81 | 218710 |
| 2025-10-30 | 51.62 | $51.82 | 143100 |
| 2025-10-29 | 51.54 | $52.11 | 573519 |
| 2025-10-28 | 51.34 | $52.18 | 274600 |
| 2025-10-27 | 51.08 | $51.93 | 249100 |
| 2025-10-24 | 50.84 | $51.27 | 190536 |
| 2025-10-23 | 50.77 | $51.17 | 343731 |
| 2025-10-22 | 50.71 | $50.66 | 329000 |
| 2025-10-21 | 50.81 | $51.10 | 202400 |
| 2025-10-20 | 50.79 | $51.24 | 130127 |
| 2025-10-17 | 50.73 | $50.77 | 318643 |
| 2025-10-16 | 50.81 | $50.88 | 433600 |
| 2025-10-15 | 50.88 | $50.47 | 375200 |
| 2025-10-14 | 51.10 | $50.79 | 289324 |
| 2025-10-13 | 51.27 | $50.50 | 1.2M |
| 2025-10-10 | 51.57 | $50.31 | 726700 |
| 2025-10-09 | 51.99 | $51.13 | 382300 |
| 2025-10-08 | 52.25 | $52.29 | 132520 |
| 2025-10-07 | 52.18 | $51.94 | 262438 |
| 2025-10-06 | 52.22 | $52.26 | 339200 |
| 2025-10-03 | 52.15 | $52.61 | 411414 |
| 2025-10-02 | 51.95 | $52.33 | 780000 |
| 2025-10-01 | 51.79 | $52.41 | 1.9M |
| 2025-09-30 | 51.57 | $51.95 | 203527 |
| 2025-09-29 | 51.44 | $51.50 | 176134 |
| 2025-09-26 | 51.43 | $51.54 | 191600 |
| 2025-09-25 | 51.40 | $50.94 | 231200 |
| 2025-09-24 | 51.55 | $51.29 | 267414 |
| 2025-09-23 | 51.63 | $51.51 | 414646 |
| 2025-09-22 | 51.64 | $51.74 | 176123 |
| 2025-09-19 | 51.58 | $51.37 | 167300 |
| 2025-09-18 | 51.63 | $51.44 | 1.2M |
| 2025-09-17 | 51.65 | $51.33 | 448374 |
| 2025-09-16 | 51.71 | $52.15 | 317144 |
| 2025-09-15 | 51.52 | $52.39 | 165835 |
| 2025-09-12 | 51.20 | $51.72 | 188500 |
| 2025-09-11 | 51.03 | $51.60 | 307727 |
| 2025-09-10 | 50.85 | $50.93 | 1.7M |
| 2025-09-09 | 50.85 | $50.86 | 237500 |
| 2025-09-08 | 50.86 | $50.64 | 187606 |
| 2025-09-05 | 50.95 | $50.46 | 191940 |
| 2025-09-04 | 51.11 | $50.65 | 210324 |
| 2025-09-03 | 51.24 | $50.38 | 1.1M |
| 2025-09-02 | 51.48 | $50.40 | 552306 |
| 2025-08-29 | 51.76 | $51.05 | 147700 |
| 2025-08-28 | 51.88 | $51.19 | 602300 |
| 2025-08-27 | 51.97 | $50.91 | 322418 |
| 2025-08-26 | 52.16 | $51.42 | 152673 |
| 2025-08-25 | 52.22 | $51.76 | 256400 |
| 2025-08-22 | 52.16 | $52.34 | 165245 |
| 2025-08-21 | 51.89 | $51.53 | 1.3M |
| 2025-08-20 | 51.80 | $51.69 | 209000 |
| 2025-08-19 | 51.63 | $51.62 | 114200 |
| 2025-08-18 | 51.42 | $51.54 | 272202 |
| 2025-08-15 | 51.18 | $51.79 | 503635 |
| 2025-08-14 | 50.79 | $51.56 | 239200 |
| 2025-08-13 | 50.37 | $51.10 | 81205 |
| 2025-08-12 | 50.00 | $50.64 | 164700 |
| 2025-08-11 | 49.69 | $49.99 | 161739 |
| 2025-08-08 | 49.50 | $50.16 | 310200 |
| 2025-08-07 | 49.21 | $49.95 | 154800 |
| 2025-08-06 | 48.92 | $49.52 | 314600 |
| 2025-08-05 | 48.70 | $48.74 | 265617 |
| 2025-08-04 | 48.67 | $48.57 | 927938 |
| 2025-08-01 | 48.69 | $47.83 | 878833 |
| 2025-07-31 | 48.95 | $48.25 | 1.4M |
| 2025-07-30 | 49.12 | $49.13 | 926300 |
| 2025-07-29 | 49.05 | $49.06 | 287500 |
| 2025-07-28 | 48.97 | $48.78 | 127800 |
| 2025-07-25 | 48.97 | $49.56 | 255700 |
| 2025-07-24 | 48.70 | $49.12 | 236902 |
| 2025-07-23 | 48.52 | $49.84 | 689087 |
| 2025-07-22 | 48.06 | $48.55 | 469402 |
| 2025-07-21 | 47.90 | $48.03 | 125240 |
| 2025-07-18 | 47.88 | $47.79 | 98009 |
| 2025-07-17 | 47.93 | $47.75 | 396311 |
| 2025-07-16 | 48.00 | $47.76 | 492400 |
| 2025-07-15 | 48.08 | $47.32 | 3.4M |
| 2025-07-14 | 48.31 | $48.16 | 197000 |
| 2025-07-11 | 48.32 | $47.99 | 118644 |
| 2025-07-10 | 48.39 | $48.53 | 180123 |
| 2025-07-09 | 48.30 | $49.17 | 145145 |
| 2025-07-08 | 47.97 | $48.34 | 116021 |
| 2025-07-07 | 47.84 | $47.87 | 281260 |
| 2025-07-03 | 47.82 | $48.21 | 156600 |
| 2025-07-02 | 47.68 | $48.29 | 175300 |
| 2025-07-01 | 47.49 | $48.05 | 111911 |
| 2025-06-30 | 47.34 | $48.14 | 162500 |
| 2025-06-27 | 47.11 | $47.86 | 181000 |
| 2025-06-26 | 46.94 | $47.50 | 167515 |
| 2025-06-25 | 46.83 | $47.17 | 108900 |
| 2025-06-24 | 46.82 | $47.20 | 167315 |
| 2025-06-23 | 46.79 | $46.45 | 246800 |
| 2025-06-20 | 46.99 | $46.36 | 244000 |
| 2025-06-18 | 47.27 | $46.46 | 404505 |
| 2025-06-17 | 47.58 | $46.26 | 256700 |
| 2025-06-16 | 48.02 | $47.21 | 262313 |
| 2025-06-13 | 48.25 | $47.43 | 243600 |
| 2025-06-12 | 48.44 | $48.25 | 174800 |
| 2025-06-11 | 48.41 | $47.93 | 330043 |
| 2025-06-10 | 48.47 | $47.93 | 632344 |
| 2025-06-09 | 48.52 | $48.18 | 141900 |
| 2025-06-06 | 48.49 | $48.30 | 97700 |
| 2025-06-05 | 48.40 | $47.98 | 691722 |
| 2025-06-04 | 48.38 | $47.74 | 205925 |
| 2025-06-03 | 48.41 | $47.87 | 253907 |
| 2025-06-02 | 48.40 | $48.32 | 795429 |
| 2025-05-30 | 48.21 | $47.77 | 962173 |
| 2025-05-29 | 48.15 | $47.58 | 382702 |
| 2025-05-28 | 48.11 | $47.55 | 233700 |
| 2025-05-27 | 48.05 | $47.66 | 354100 |
| 2025-05-23 | 47.93 | $46.96 | 292437 |
| 2025-05-22 | 47.97 | $47.54 | 364900 |
| 2025-05-21 | 47.82 | $47.65 | 377211 |
| 2025-05-20 | 47.58 | $47.84 | 280334 |
| 2025-05-19 | 47.20 | $47.30 | 307500 |
| 2025-05-16 | 46.89 | $46.85 | 601129 |
| 2025-05-15 | 46.63 | $46.53 | 275818 |
| 2025-05-14 | 46.40 | $46.26 | 277100 |
| 2025-05-13 | 46.17 | $46.00 | 226450 |
| 2025-05-12 | 45.96 | $45.66 | 307383 |
| 2025-05-09 | 45.80 | $45.81 | 179815 |
| 2025-05-08 | 45.53 | $45.36 | 346400 |
| 2025-05-07 | 45.32 | $44.99 | 747395 |
| 2025-05-06 | 45.17 | $45.22 | 356500 |
| 2025-05-05 | 44.89 | $45.07 | 317019 |
| 2025-05-02 | 44.58 | $44.99 | 485200 |
| 2025-05-01 | 44.21 | $44.26 | 1.3M |
| 2025-04-30 | 43.97 | $44.21 | 307900 |
| 2025-04-29 | 43.68 | $44.67 | 243900 |
| 2025-04-28 | 43.17 | $44.23 | 146531 |
| 2025-04-25 | 42.68 | $44.04 | 500300 |
| 2025-04-24 | 42.14 | $43.48 | 186600 |
| 2025-04-23 | 41.64 | $42.69 | 415202 |
| 2025-04-22 | 41.29 | $42.81 | 418319 |
| 2025-04-21 | 40.82 | $41.94 | 417000 |
| 2025-04-17 | 40.53 | $42.13 | 788783 |
| 2025-04-16 | 40.12 | $41.76 | 608379 |
| 2025-04-15 | 39.75 | $41.54 | 563800 |
| 2025-04-14 | 39.38 | $40.92 | 566200 |
| 2025-04-11 | 39.15 | $40.53 | 583900 |
| 2025-04-10 | 39.00 | $39.66 | 1.1M |
| 2025-04-09 | 39.12 | $40.22 | 1.1M |
| 2025-04-08 | 39.10 | $36.60 | 1.2M |
| 2025-04-07 | 40.25 | $37.06 | 1.1M |
| 2025-04-04 | 41.51 | $38.49 | 1.3M |
| 2025-04-03 | 42.61 | $41.77 | 551000 |
| 2025-04-02 | 42.90 | $42.66 | 1.6M |
| 2025-04-01 | 42.98 | $42.46 | 497700 |
| 2025-03-31 | 43.13 | $42.32 | 738200 |
| 2025-03-28 | 43.35 | $42.80 | 1.0M |
| 2025-03-27 | 43.45 | $43.07 | 301624 |
| 2025-03-26 | 43.49 | $42.61 | 571835 |
| 2025-03-25 | 43.67 | $43.42 | 201300 |
| 2025-03-24 | 43.62 | $42.98 | 1.7M |
| 2025-03-21 | 43.69 | $42.95 | 283000 |
| 2025-03-20 | 43.76 | $43.26 | 496700 |
| 2025-03-19 | 43.74 | $43.99 | 391432 |
| 2025-03-18 | 43.46 | $43.92 | 479264 |
| 2025-03-17 | 43.13 | $43.53 | 384412 |
| 2025-03-14 | 42.84 | $43.03 | 422736 |
| 2025-03-13 | 42.63 | $41.94 | 905952 |
| 2025-03-12 | 42.70 | $42.50 | 658930 |
| 2025-03-11 | 42.59 | $42.27 | 827342 |
| 2025-03-10 | 42.52 | $42.15 | 864800 |
| 2025-03-07 | 42.46 | $42.85 | 596128 |
| 2025-03-06 | 42.15 | $42.27 | 589743 |
| 2025-03-05 | 41.93 | $42.69 | 1.0M |
| 2025-03-04 | 41.52 | $41.28 | 956436 |
| 2025-03-03 | 41.46 | $41.31 | 917403 |
| 2025-02-28 | 41.36 | $40.80 | 688347 |
| 2025-02-27 | 41.39 | $40.61 | 377044 |
| 2025-02-26 | 41.47 | $41.27 | 788142 |
| 2025-02-25 | 41.34 | $41.47 | 327807 |
| 2025-02-24 | 41.10 | $40.79 | 268316 |
| 2025-02-21 | 41.02 | $40.60 | 261022 |
| 2025-02-20 | 40.95 | $40.83 | 145900 |
| 2025-02-19 | 40.79 | $40.57 | 398106 |
| 2025-02-18 | 40.65 | $41.09 | 167722 |
| 2025-02-14 | 40.31 | $40.59 | 175120 |
| 2025-02-13 | 40.04 | $40.22 | 713310 |
| 2025-02-12 | 39.81 | $39.95 | 460706 |
| 2025-02-11 | 39.60 | $39.77 | 1.0M |
| 2025-02-10 | 39.39 | $39.20 | 161149 |
| 2025-02-07 | 39.30 | $38.93 | 453313 |
| 2025-02-06 | 39.27 | $39.28 | 322830 |
| 2025-02-05 | 39.11 | $39.00 | 221800 |
| 2025-02-04 | 39.00 | $38.87 | 439226 |
| 2025-02-03 | 38.88 | $38.03 | 910220 |
| 2025-01-31 | 39.00 | $38.55 | 707413 |
| 2025-01-30 | 38.96 | $38.83 | 230400 |
| 2025-01-29 | 38.82 | $38.60 | 204900 |
| 2025-01-28 | 38.70 | $38.60 | 686732 |
| 2025-01-27 | 38.55 | $38.86 | 246000 |
| 2025-01-24 | 38.27 | $38.70 | 109020 |
| 2025-01-23 | 37.96 | $38.40 | 179402 |
| 2025-01-22 | 37.68 | $37.87 | 165400 |
| 2025-01-21 | 37.49 | $38.29 | 554600 |
| 2025-01-17 | 37.12 | $37.77 | 195300 |
| 2025-01-16 | 36.83 | $37.44 | 215336 |
| 2025-01-15 | 36.58 | $37.25 | 303200 |
| 2025-01-14 | 36.33 | $36.68 | 282224 |
| 2025-01-13 | 36.20 | $36.20 | 195800 |
| 2025-01-10 | 36.21 | $36.50 | 295300 |
| 2025-01-08 | 36.11 | $36.68 | 302009 |
| 2025-01-07 | 35.95 | $36.48 | 363419 |
| 2025-01-06 | 35.82 | $36.33 | 302700 |
| 2025-01-03 | 35.70 | $35.67 | 309400 |
| 2025-01-02 | 35.78 | $35.55 | 445900 |
| 2024-12-31 | 35.92 | $35.97 | 530223 |
| 2024-12-30 | 35.96 | $35.98 | 334700 |
| 2024-12-27 | 36.01 | $36.03 | 343100 |
| 2024-12-26 | 36.06 | $36.20 | 257900 |
| 2024-12-24 | 36.07 | $36.08 | 153400 |
| 2024-12-23 | 36.13 | $35.76 | 198529 |
| 2024-12-20 | 36.30 | $35.60 | 375501 |
| 2024-12-19 | 36.57 | $35.52 | 273128 |
| 2024-12-18 | 36.93 | $35.63 | 450000 |
| 2024-12-17 | 37.33 | $36.50 | 257527 |
| 2024-12-16 | 37.53 | $37.47 | 217121 |
| 2024-12-13 | 37.47 | $37.65 | 84849 |
| 2024-12-12 | 37.34 | $37.45 | 86236 |
| 2024-12-11 | 37.24 | $37.56 | 137000 |
| 2024-12-10 | 37.07 | $37.38 | 76200 |
| 2024-12-09 | 36.93 | $37.38 | 108631 |
| 2024-12-06 | 36.76 | $37.76 | 262800 |
| 2024-12-05 | 36.43 | $37.62 | 287508 |
| 2024-12-04 | 36.07 | $36.79 | 145726 |
| 2024-12-03 | 35.90 | $36.65 | 555810 |
| 2024-12-02 | 35.75 | $36.25 | 329900 |
| 2024-11-29 | 35.71 | $36.34 | 247031 |
| 2024-11-27 | 35.63 | $35.99 | 211032 |
| 2024-11-26 | 35.66 | $35.73 | 439000 |
| 2024-11-25 | 35.79 | $36.03 | 166900 |
| 2024-11-22 | 35.86 | $36.00 | 137310 |
| 2024-11-21 | 35.97 | $35.96 | 266000 |
| 2024-11-20 | 36.13 | $36.18 | 362308 |
| 2024-11-19 | 36.26 | $36.32 | 636200 |
| 2024-11-18 | 36.39 | $36.66 | 341824 |
| 2024-11-15 | 36.45 | $36.56 | 265416 |
| 2024-11-14 | 36.57 | $36.58 | 300700 |
| 2024-11-13 | 36.71 | $36.23 | 213532 |
| 2024-11-12 | 37.01 | $36.26 | 231800 |
| 2024-11-11 | 37.37 | $37.18 | 190100 |
| 2024-11-08 | 37.52 | $37.03 | 154730 |
| 2024-11-07 | 37.76 | $37.40 | 392016 |
| 2024-11-06 | 37.94 | $37.19 | 522544 |
| 2024-11-05 | 38.22 | $38.28 | 256000 |
| 2024-11-04 | 38.23 | $38.21 | 245722 |
| 2024-11-01 | 38.26 | $38.21 | 672646 |
| 2024-10-31 | 38.30 | $38.02 | 193000 |
| 2024-10-30 | 38.40 | $38.12 | 202648 |
| 2024-10-29 | 38.50 | $38.42 | 542100 |
| 2024-10-28 | 38.53 | $38.71 | 454013 |
| 2024-10-25 | 38.46 | $38.30 | 957028 |
| 2024-10-24 | 38.52 | $38.40 | 2.7M |
| 2024-10-23 | 38.55 | $38.29 | 941201 |
| 2024-10-22 | 38.62 | $38.36 | 511600 |
| 2024-10-21 | 38.69 | $38.86 | 296306 |
| 2024-10-18 | 38.60 | $39.19 | 168219 |
| 2024-10-17 | 38.40 | $38.88 | 1.7M |
| 2024-10-16 | 38.24 | $38.52 | 317645 |
| 2024-10-15 | 38.17 | $38.23 | 734904 |
| 2024-10-14 | 38.17 | $38.68 | 151949 |
| 2024-10-11 | 38.03 | $38.33 | 95500 |
| 2024-10-10 | 37.97 | $38.03 | 144700 |
| 2024-10-09 | 38.00 | $37.93 | 129239 |
| 2024-10-08 | 38.07 | $37.94 | 117400 |
| 2024-10-07 | 38.15 | $37.84 | 158000 |
| 2024-10-04 | 38.28 | $37.82 | 283127 |
| 2024-10-03 | 38.44 | $37.48 | 596400 |
| 2024-10-02 | 38.75 | $38.06 | 380104 |
| 2024-10-01 | 38.93 | $38.26 | 474500 |
| 2024-09-30 | 39.09 | $38.96 | 1.4M |
| 2024-09-27 | 39.06 | $39.44 | 111300 |
| 2024-09-26 | 38.86 | $39.33 | 177301 |
| 2024-09-25 | 38.65 | $38.44 | 724641 |
| 2024-09-24 | 38.66 | $38.67 | 118500 |
| 2024-09-23 | 38.60 | $38.38 | 136532 |
| 2024-09-20 | 38.62 | $38.58 | 196600 |
| 2024-09-19 | 38.57 | $38.78 | 255026 |
| 2024-09-18 | 38.44 | $38.31 | 412400 |
| 2024-09-17 | 38.43 | $38.44 | 859915 |
| 2024-09-16 | 38.37 | $38.45 | 103500 |
| 2024-09-13 | 38.29 | $38.11 | 106945 |
| 2024-09-12 | 38.29 | $38.09 | 149934 |
| 2024-09-11 | 38.30 | $37.86 | 236447 |
| 2024-09-10 | 38.37 | $37.72 | 327300 |
| 2024-09-09 | 38.50 | $38.10 | 135719 |
| 2024-09-06 | 38.53 | $37.74 | 295100 |
| 2024-09-05 | 38.67 | $38.25 | 555100 |
| 2024-09-04 | 38.67 | $38.09 | 572118 |
| 2024-09-03 | 38.71 | $38.04 | 320600 |
| 2024-08-30 | 38.77 | $38.85 | 154800 |
| 2024-08-29 | 38.57 | $38.63 | 129400 |
| 2024-08-28 | 38.38 | $38.49 | 178700 |
| 2024-08-27 | 38.19 | $38.56 | 147000 |
| 2024-08-26 | 37.92 | $38.29 | 82402 |
| 2024-08-23 | 37.67 | $38.44 | 422500 |
| 2024-08-22 | 37.32 | $37.68 | 160326 |
| 2024-08-21 | 37.12 | $37.92 | 375041 |
| 2024-08-20 | 36.80 | $37.47 | 183408 |
| 2024-08-19 | 36.54 | $37.63 | 136426 |
| 2024-08-16 | 36.19 | $37.21 | 422800 |
| 2024-08-15 | 35.89 | $36.91 | 220205 |
| 2024-08-14 | 35.62 | $36.49 | 179826 |
| 2024-08-13 | 35.44 | $36.10 | 447404 |
| 2024-08-12 | 35.35 | $35.67 | 65321 |
| 2024-08-09 | 35.38 | $35.56 | 165221 |
| 2024-08-08 | 35.47 | $35.46 | 169500 |
| 2024-08-07 | 35.61 | $35.16 | 388326 |
| 2024-08-06 | 35.90 | $34.96 | 750726 |
| 2024-08-05 | 36.31 | $35.08 | 373304 |
| 2024-08-02 | 36.79 | $35.87 | 698343 |
| 2024-08-01 | 37.12 | $36.05 | 432500 |
| 2024-07-31 | 37.47 | $37.14 | 335809 |
| 2024-07-30 | 37.55 | $37.25 | 387300 |
| 2024-07-29 | 37.61 | $37.12 | 130500 |
| 2024-07-26 | 37.72 | $37.50 | 216400 |
| 2024-07-25 | 37.73 | $37.14 | 261447 |
| 2024-07-24 | 37.85 | $37.51 | 302607 |
| 2024-07-23 | 37.88 | $37.80 | 130506 |
| 2024-07-22 | 37.81 | $38.13 | 276638 |
| 2024-07-19 | 37.63 | $37.46 | 123556 |
| 2024-07-18 | 37.60 | $37.68 | 252800 |
| 2024-07-17 | 37.50 | $37.74 | 169005 |
| 2024-07-16 | 37.36 | $37.78 | 101200 |
| 2024-07-15 | 37.16 | $37.52 | 121734 |
| 2024-07-12 | 37.01 | $37.77 | 96500 |
| 2024-07-11 | 36.74 | $37.45 | 184100 |
| 2024-07-10 | 36.52 | $37.32 | 149620 |
| 2024-07-09 | 36.29 | $36.69 | 118529 |
| 2024-07-08 | 36.21 | $36.81 | 113001 |
| 2024-07-05 | 36.09 | $36.98 | 246200 |
| 2024-07-03 | 35.89 | $36.74 | 126338 |
| 2024-07-02 | 35.74 | $36.26 | 427519 |
| 2024-07-01 | 35.71 | $36.46 | 362400 |
| 2024-06-28 | 35.62 | $35.85 | 135403 |
| 2024-06-27 | 35.72 | $35.88 | 128139 |
| 2024-06-26 | 35.84 | $36.19 | 78025 |
| 2024-06-25 | 35.91 | $36.48 | 134500 |
| 2024-06-24 | 35.91 | $36.57 | 252606 |
| 2024-06-21 | 35.89 | $36.01 | 211600 |
| 2024-06-20 | 36.06 | $36.37 | 524321 |
| 2024-06-18 | 36.17 | $36.07 | 206800 |
| 2024-06-17 | 36.41 | $35.75 | 252500 |
| 2024-06-14 | 36.81 | $35.29 | 295654 |
| 2024-06-13 | 37.46 | $36.32 | 290615 |
| 2024-06-12 | 37.93 | $37.22 | 337832 |
| 2024-06-11 | 38.22 | $36.60 | 545627 |
| 2024-06-10 | 38.77 | $38.26 | 132011 |
| 2024-06-07 | 38.91 | $38.53 | 101042 |
| 2024-06-06 | 38.99 | $39.00 | 126848 |
| 2024-06-05 | 38.94 | $38.86 | 215000 |
| 2024-06-04 | 38.91 | $38.63 | 171233 |
| 2024-06-03 | 38.95 | $38.99 | 199832 |
| 2024-05-31 | 38.88 | $38.83 | 182609 |
| 2024-05-30 | 38.83 | $38.55 | 129100 |
| 2024-05-29 | 38.86 | $38.12 | 195100 |
| 2024-05-28 | 39.02 | $38.84 | 117200 |
| 2024-05-24 | 38.99 | $38.64 | 190100 |
| 2024-05-23 | 39.00 | $38.27 | 408042 |
| 2024-05-22 | 39.12 | $38.43 | 115000 |
| 2024-05-21 | 39.20 | $38.85 | 137408 |
| 2024-05-20 | 39.16 | $39.00 | 113900 |
| 2024-05-17 | 39.06 | $39.34 | 268811 |
| 2024-05-16 | 38.81 | $39.21 | 553800 |
| 2024-05-15 | 38.53 | $39.31 | 652200 |
| 2024-05-14 | 38.16 | $38.86 | 160613 |
| 2024-05-13 | 37.84 | $38.32 | 310624 |
| 2024-05-10 | 37.61 | $38.19 | 151500 |
| 2024-05-09 | 37.37 | $37.89 | 119300 |
| 2024-05-08 | 37.17 | $37.46 | 216400 |
| 2024-05-07 | 37.06 | $37.48 | 220100 |
| 2024-05-06 | 36.92 | $37.38 | 186200 |
| 2024-05-03 | 36.78 | $36.96 | 202421 |
| 2024-05-02 | 36.75 | $36.87 | 473100 |
| 2024-05-01 | 36.73 | $36.52 | 798924 |
| 2024-04-30 | 36.82 | $36.55 | 311329 |
| 2024-04-29 | 36.93 | $37.32 | 181900 |
| 2024-04-26 | 36.81 | $37.24 | 229800 |
| 2024-04-25 | 36.69 | $37.04 | 292034 |
| 2024-04-24 | 36.62 | $37.37 | 241516 |
| 2024-04-23 | 36.42 | $37.61 | 262100 |
| 2024-04-22 | 36.11 | $36.78 | 481000 |
| 2024-04-19 | 35.99 | $36.39 | 487710 |
| 2024-04-18 | 35.99 | $36.10 | 629400 |
| 2024-04-17 | 36.07 | $36.05 | 479719 |
| 2024-04-16 | 36.20 | $35.70 | 491200 |
| 2024-04-15 | 36.48 | $36.00 | 367848 |
| 2024-04-12 | 36.72 | $35.97 | 237200 |
| 2024-04-11 | 37.03 | $36.48 | 469000 |
| 2024-04-10 | 37.24 | $36.67 | 281039 |
| 2024-04-09 | 37.44 | $37.12 | 278800 |
| 2024-04-08 | 37.54 | $37.36 | 528739 |
| 2024-04-05 | 37.58 | $37.07 | 344407 |
| 2024-04-04 | 37.71 | $37.06 | 641720 |
| 2024-04-03 | 37.87 | $37.53 | 491500 |
| 2024-04-02 | 37.91 | $37.22 | 571404 |
| 2024-04-01 | 38.05 | $37.65 | 892703 |
| 2024-03-28 | 38.07 | $37.72 | 1.1M |
| 2024-03-27 | 38.07 | $37.95 | 230446 |
| 2024-03-26 | 37.97 | $37.76 | 176200 |
| 2024-03-25 | 37.91 | $37.77 | 254724 |
| 2024-03-22 | 37.82 | $37.39 | 648200 |
| 2024-03-21 | 37.81 | $37.47 | 217700 |
| 2024-03-20 | 37.77 | $37.93 | 328800 |
| 2024-03-19 | 37.56 | $37.45 | 148503 |
| 2024-03-18 | 37.44 | $37.10 | 127100 |
| 2024-03-15 | 37.39 | $37.23 | 207700 |
| 2024-03-14 | 37.28 | $36.97 | 419300 |
| 2024-03-13 | 37.21 | $37.25 | 238648 |
| 2024-03-12 | 37.02 | $37.06 | 184725 |
| 2024-03-11 | 36.84 | $36.62 | 185400 |
| 2024-03-08 | 36.75 | $36.67 | 238800 |
| 2024-03-07 | 36.60 | $36.74 | 434000 |
| 2024-03-06 | 36.39 | $36.58 | 376707 |
| 2024-03-05 | 36.18 | $36.15 | 179900 |
| 2024-03-04 | 36.04 | $35.92 | 104204 |
| 2024-03-01 | 35.93 | $35.91 | 244600 |
| 2024-02-29 | 35.79 | $35.63 | 298800 |
| 2024-02-28 | 35.69 | $35.63 | 389814 |
| 2024-02-27 | 35.57 | $35.74 | 291844 |
| 2024-02-26 | 35.37 | $35.64 | 117786 |
| 2024-02-23 | 35.15 | $35.72 | 316817 |
| 2024-02-22 | 34.85 | $35.44 | 270314 |
| 2024-02-21 | 34.57 | $35.11 | 404700 |
| 2024-02-20 | 34.32 | $34.71 | 179800 |
| 2024-02-16 | 34.14 | $34.40 | 277600 |
| 2024-02-15 | 34.01 | $34.60 | 370800 |
| 2024-02-14 | 33.79 | $33.93 | 544121 |
| 2024-02-13 | 33.74 | $33.43 | 209540 |
| 2024-02-12 | 33.83 | $34.08 | 138700 |
| 2024-02-09 | 33.73 | $33.94 | 131931 |
| 2024-02-08 | 33.65 | $33.81 | 182600 |
| 2024-02-07 | 33.60 | $33.74 | 102217 |
| 2024-02-06 | 33.56 | $33.87 | 426700 |
| 2024-02-05 | 33.47 | $33.60 | 161200 |
| 2024-02-02 | 33.44 | $33.63 | 274447 |
| 2024-02-01 | 33.39 | $33.91 | 709200 |
| 2024-01-31 | 33.25 | $33.49 | 397100 |
| 2024-01-30 | 33.22 | $33.56 | 163300 |
| 2024-01-29 | 33.16 | $33.24 | 187100 |
| 2024-01-26 | 33.18 | $33.46 | 212800 |
| 2024-01-25 | 33.15 | $33.16 | 426400 |
| 2024-01-24 | 33.20 | $33.26 | 265446 |
| 2024-01-23 | 33.24 | $33.06 | 192700 |
| 2024-01-22 | 33.36 | $33.20 | 467715 |
| 2024-01-19 | 33.45 | $33.48 | 971333 |
| 2024-01-18 | 33.48 | $33.41 | 442332 |
| 2024-01-17 | 33.54 | $33.18 | 1.2M |
| 2024-01-16 | 33.68 | $33.33 | 957324 |
| 2024-01-12 | 33.81 | $33.89 | 1.0M |
| 2024-01-11 | 33.78 | $33.74 | 239232 |
| 2024-01-10 | 33.80 | $33.87 | 156502 |
| 2024-01-09 | 33.77 | $33.63 | 221825 |
| 2024-01-08 | 33.82 | $34.03 | 542300 |
| 2024-01-05 | 33.74 | $33.61 | 298700 |
| 2024-01-04 | 33.78 | $33.55 | 234100 |
| 2024-01-03 | 33.85 | $33.18 | 364534 |
| 2024-01-02 | 34.04 | $33.69 | 310300 |
| 2023-12-29 | 34.10 | $33.93 | 182648 |
| 2023-12-28 | 34.10 | $33.92 | 243200 |
| 2023-12-27 | 34.10 | $34.15 | 175100 |
| 2023-12-26 | 34.01 | $34.00 | 228600 |
| 2023-12-22 | 33.95 | $33.75 | 197748 |
| 2023-12-21 | 33.94 | $33.71 | 237100 |
| 2023-12-20 | 33.94 | $33.22 | 263442 |
| 2023-12-19 | 34.09 | $34.08 | 294900 |
| 2023-12-18 | 33.98 | $33.72 | 370241 |
| 2023-12-15 | 33.96 | $33.61 | 320600 |
| 2023-12-14 | 33.96 | $34.10 | 583800 |
| 2023-12-13 | 33.79 | $33.88 | 271218 |
| 2023-12-12 | 33.64 | $33.47 | 320000 |
| 2023-12-11 | 33.59 | $33.39 | 80549 |
| 2023-12-08 | 33.53 | $33.37 | 115741 |
| 2023-12-07 | 33.46 | $33.10 | 132209 |
| 2023-12-06 | 33.45 | $33.05 | 183041 |
| 2023-12-05 | 33.44 | $32.99 | 162616 |
| 2023-12-04 | 33.43 | $33.03 | 195613 |
| 2023-12-01 | 33.40 | $33.15 | 341300 |
| 2023-11-30 | 33.32 | $32.98 | 213411 |
| 2023-11-29 | 33.25 | $33.09 | 176800 |
| 2023-11-28 | 33.12 | $32.82 | 167300 |
| 2023-11-27 | 33.04 | $32.80 | 159700 |
| 2023-11-24 | 32.93 | $32.80 | 151622 |
| 2023-11-22 | 32.79 | $32.39 | 143700 |
| 2023-11-21 | 32.73 | $32.47 | 337044 |
| 2023-11-20 | 32.61 | $32.90 | 357942 |
| 2023-11-17 | 32.33 | $32.55 | 316300 |
| 2023-11-16 | 32.07 | $32.13 | 297700 |
| 2023-11-15 | 31.89 | $32.24 | 207900 |
| 2023-11-14 | 31.62 | $32.39 | 252600 |
| 2023-11-13 | 31.24 | $31.38 | 195207 |
| 2023-11-10 | 31.08 | $31.15 | 343800 |
| 2023-11-09 | 30.96 | $30.96 | 557934 |
| 2023-11-08 | 30.87 | $31.02 | 905118 |
| 2023-11-07 | 30.73 | $30.97 | 1.3M |
| 2023-11-06 | 30.57 | $31.20 | 382731 |
| 2023-11-03 | 30.30 | $31.34 | 359700 |
| 2023-11-02 | 29.93 | $30.91 | 599200 |
| 2023-11-01 | 29.61 | $30.17 | 1.5M |
| 2023-10-31 | 29.46 | $29.90 | 404700 |
| 2023-10-30 | 29.37 | $29.57 | 524700 |
| 2023-10-27 | 29.37 | $29.08 | 600627 |
| 2023-10-26 | 29.53 | $29.33 | 890928 |
| 2023-10-25 | 29.65 | $29.42 | 929700 |
| 2023-10-24 | 29.77 | $29.82 | 505439 |
| 2023-10-23 | 29.79 | $29.74 | 876903 |
| 2023-10-20 | 29.85 | $29.59 | 622100 |
| 2023-10-19 | 29.98 | $29.73 | 858000 |
| 2023-10-18 | 30.09 | $30.05 | 507400 |
| 2023-10-17 | 30.13 | $30.53 | 709113 |
| 2023-10-16 | 30.03 | $30.46 | 240900 |
| 2023-10-13 | 29.94 | $30.07 | 443200 |
| 2023-10-12 | 29.95 | $30.33 | 675317 |
| 2023-10-11 | 29.89 | $30.69 | 1.2M |
| 2023-10-10 | 29.70 | $30.39 | 1.3M |
| 2023-10-09 | 29.58 | $29.89 | 316900 |
| 2023-10-06 | 29.61 | $30.11 | 678900 |
| 2023-10-05 | 29.57 | $29.69 | 539500 |
| 2023-10-04 | 29.67 | $29.47 | 598300 |
| 2023-10-03 | 29.88 | $29.38 | 863739 |
| 2023-10-02 | 30.16 | $29.72 | 597200 |
| 2023-09-29 | 30.41 | $30.42 | 363400 |
| 2023-09-28 | 30.50 | $30.37 | 354500 |
| 2023-09-27 | 30.62 | $30.11 | 325806 |
| 2023-09-26 | 30.87 | $30.25 | 426600 |
| 2023-09-25 | 31.13 | $30.76 | 377537 |
| 2023-09-22 | 31.29 | $31.02 | 376700 |
| 2023-09-21 | 31.40 | $31.20 | 571800 |
| 2023-09-20 | 31.48 | $31.82 | 386500 |
| 2023-09-19 | 31.39 | $31.54 | 492000 |
| 2023-09-18 | 31.37 | $31.36 | 219000 |
| 2023-09-15 | 31.40 | $31.59 | 273600 |
| 2023-09-14 | 31.36 | $31.68 | 292100 |
| 2023-09-13 | 31.30 | $31.30 | 115538 |
| 2023-09-12 | 31.34 | $31.50 | 101843 |
| 2023-09-11 | 31.33 | $31.60 | 149917 |
| 2023-09-08 | 31.29 | $31.12 | 147015 |
| 2023-09-07 | 31.40 | $31.05 | 466800 |
| 2023-09-06 | 31.56 | $31.16 | 326939 |
| 2023-09-05 | 31.72 | $31.59 | 167700 |
| 2023-09-01 | 31.78 | $31.84 | 128410 |
| 2023-08-31 | 31.78 | $32.10 | 288000 |
| 2023-08-30 | 31.69 | $32.48 | 482336 |
| 2023-08-29 | 31.47 | $32.43 | 222500 |
| 2023-08-28 | 31.22 | $31.82 | 212332 |
| 2023-08-25 | 31.11 | $31.51 | 284032 |
| 2023-08-24 | 31.08 | $31.16 | 283413 |
| 2023-08-23 | 31.17 | $31.58 | 137034 |
| 2023-08-22 | 31.15 | $31.30 | 345139 |
| 2023-08-21 | 31.22 | $31.41 | 188200 |
| 2023-08-18 | 31.28 | $31.08 | 528500 |
| 2023-08-17 | 31.46 | $31.06 | 257100 |
| 2023-08-16 | 31.70 | $31.38 | 238700 |
| 2023-08-15 | 31.89 | $31.56 | 140700 |
| 2023-08-14 | 32.07 | $31.97 | 167259 |
| 2023-08-11 | 32.16 | $31.94 | 324400 |
| 2023-08-10 | 32.28 | $32.17 | 618300 |
| 2023-08-09 | 32.36 | $32.01 | 286144 |
| 2023-08-08 | 32.51 | $31.79 | 956800 |
| 2023-08-07 | 32.76 | $32.32 | 622600 |
| 2023-08-04 | 32.90 | $32.13 | 272205 |
| 2023-08-03 | 33.12 | $32.31 | 1.5M |
| 2023-08-02 | 33.33 | $32.48 | 1.8M |
| 2023-08-01 | 33.52 | $33.08 | 1.7M |
| 2023-07-31 | 33.56 | $33.50 | 107030 |
| 2023-07-28 | 33.46 | $33.35 | 218100 |
| 2023-07-27 | 33.38 | $33.12 | 239637 |
| 2023-07-26 | 33.34 | $33.20 | 463700 |
| 2023-07-25 | 33.27 | $32.86 | 168200 |
| 2023-07-24 | 33.27 | $32.99 | 491600 |
| 2023-07-21 | 33.22 | $32.96 | 178600 |
| 2023-07-20 | 33.17 | $32.91 | 248600 |
| 2023-07-19 | 33.10 | $32.94 | 350318 |
| 2023-07-18 | 33.00 | $33.11 | 161200 |
| 2023-07-17 | 32.81 | $33.06 | 196726 |
| 2023-07-14 | 32.59 | $32.97 | 299600 |
| 2023-07-13 | 32.33 | $33.17 | 400517 |
| 2023-07-12 | 31.95 | $32.61 | 284115 |
| 2023-07-11 | 31.66 | $31.84 | 352533 |
| 2023-07-10 | 31.54 | $31.57 | 147717 |
| 2023-07-07 | 31.48 | $31.35 | 401500 |
| 2023-07-06 | 31.47 | $30.96 | 364247 |
| 2023-07-05 | 31.59 | $31.51 | 429600 |
| 2023-07-03 | 31.54 | $31.94 | 416500 |
| 2023-06-30 | 31.35 | $31.83 | 314000 |
| 2023-06-29 | 31.14 | $31.39 | 284100 |
| 2023-06-28 | 31.03 | $31.17 | 380700 |
| 2023-06-27 | 30.96 | $31.11 | 179200 |
| 2023-06-26 | 30.90 | $30.68 | 194716 |
| 2023-06-23 | 30.95 | $30.57 | 272603 |
| 2023-06-22 | 31.05 | $31.01 | 135400 |
| 2023-06-21 | 31.03 | $31.30 | 190348 |
| 2023-06-20 | 30.92 | $31.15 | 198200 |
| 2023-06-16 | 30.83 | $31.44 | 159902 |
| 2023-06-15 | 30.62 | $31.37 | 757724 |
| 2023-06-14 | 30.39 | $30.97 | 250309 |
| 2023-06-13 | 30.24 | $30.72 | 113000 |
| 2023-06-12 | 30.14 | $30.46 | 159000 |
| 2023-06-09 | 30.11 | $30.24 | 199320 |
| 2023-06-08 | 30.15 | $30.43 | 196800 |
| 2023-06-07 | 30.13 | $29.93 | 314313 |
| 2023-06-06 | 30.28 | $30.76 | 238320 |
| 2023-06-05 | 30.21 | $30.47 | 242267 |
| 2023-06-02 | 30.21 | $30.78 | 316900 |
| 2023-06-01 | 30.13 | $30.38 | 670300 |
| 2023-05-31 | 30.16 | $29.68 | 378351 |
| 2023-05-30 | 30.42 | $30.32 | 209100 |
| 2023-05-26 | 30.55 | $30.47 | 909521 |
| 2023-05-25 | 30.66 | $30.21 | 382700 |
| 2023-05-24 | 30.88 | $30.40 | 189903 |
| 2023-05-23 | 31.09 | $30.90 | 231400 |
| 2023-05-22 | 31.19 | $31.32 | 204300 |
| 2023-05-19 | 31.19 | $31.23 | 166200 |
| 2023-05-18 | 31.21 | $30.91 | 319200 |
| 2023-05-17 | 31.34 | $31.18 | 296400 |
| 2023-05-16 | 31.41 | $31.06 | 289800 |
| 2023-05-15 | 31.53 | $31.31 | 220828 |
| 2023-05-12 | 31.61 | $31.32 | 560600 |
| 2023-05-11 | 31.69 | $31.30 | 309026 |
| 2023-05-10 | 31.79 | $31.60 | 230715 |
| 2023-05-09 | 31.82 | $31.71 | 182004 |
| 2023-05-08 | 31.82 | $31.97 | 137611 |
| 2023-05-05 | 31.73 | $32.00 | 176326 |
| 2023-05-04 | 31.60 | $31.21 | 286200 |
| 2023-05-03 | 31.70 | $31.36 | 319229 |
| 2023-05-02 | 31.76 | $31.07 | 395222 |
| 2023-05-01 | 31.92 | $31.70 | 406632 |
| 2023-04-28 | 31.91 | $31.66 | 527415 |
| 2023-04-27 | 31.91 | $31.87 | 594100 |
| 2023-04-26 | 31.83 | $31.31 | 497900 |
| 2023-04-25 | 31.91 | $31.26 | 323802 |
| 2023-04-24 | 32.01 | $31.91 | 865048 |
| 2023-04-21 | 31.91 | $31.69 | 428244 |
| 2023-04-20 | 31.86 | $31.46 | 165600 |
| 2023-04-19 | 31.85 | $31.69 | 257900 |
| 2023-04-18 | 31.76 | $31.69 | 128603 |
| 2023-04-17 | 31.64 | $31.48 | 329504 |
| 2023-04-14 | 31.55 | $31.74 | 299500 |
| 2023-04-13 | 31.35 | $31.71 | 314400 |
| 2023-04-12 | 31.11 | $31.50 | 411400 |
| 2023-04-11 | 30.87 | $31.13 | 412704 |
| 2023-04-10 | 30.68 | $30.93 | 191100 |
| 2023-04-06 | 30.52 | $30.88 | 263300 |
| 2023-04-05 | 30.33 | $30.49 | 317707 |
| 2023-04-04 | 30.22 | $30.64 | 461800 |
| 2023-04-03 | 30.03 | $30.76 | 689225 |
| 2023-03-31 | 29.77 | $30.43 | 274300 |
| 2023-03-30 | 29.55 | $30.42 | 874900 |
| 2023-03-29 | 29.28 | $30.09 | 444100 |
| 2023-03-28 | 29.06 | $29.67 | 474200 |
| 2023-03-27 | 28.94 | $29.46 | 529944 |
| 2023-03-24 | 28.86 | $29.08 | 405900 |
| 2023-03-23 | 28.88 | $29.36 | 671511 |
| 2023-03-22 | 28.83 | $29.43 | 540400 |
| 2023-03-21 | 28.76 | $29.60 | 433339 |
| 2023-03-20 | 28.62 | $28.73 | 293515 |
| 2023-03-17 | 28.74 | $28.09 | 602344 |
| 2023-03-16 | 29.10 | $28.71 | 1.2M |
| 2023-03-15 | 29.34 | $28.42 | 1.1M |
| 2023-03-14 | 29.74 | $29.75 | 535024 |
| 2023-03-13 | 29.81 | $29.10 | 717300 |
| 2023-03-10 | 30.09 | $29.64 | 734123 |
| 2023-03-09 | 30.27 | $29.96 | 401000 |
| 2023-03-08 | 30.39 | $30.47 | 376800 |
| 2023-03-07 | 30.37 | $30.29 | 346400 |
| 2023-03-06 | 30.41 | $30.85 | 148800 |
| 2023-03-03 | 30.27 | $30.81 | 1.3M |
| 2023-03-02 | 30.11 | $30.25 | 1.7M |
| 2023-03-01 | 30.10 | $30.14 | 1.3M |
| 2023-02-28 | 30.12 | $30.01 | 139449 |
| 2023-02-27 | 30.18 | $30.13 | 451607 |
| 2023-02-24 | 30.22 | $29.63 | 516233 |
| 2023-02-23 | 30.43 | $30.09 | 491500 |
| 2023-02-22 | 30.53 | $29.87 | 452700 |
| 2023-02-21 | 30.72 | $30.19 | 376320 |
| 2023-02-17 | 30.84 | $30.81 | 1.1M |
| 2023-02-16 | 30.79 | $30.74 | 597000 |
| 2023-02-15 | 30.74 | $30.59 | 214216 |
| 2023-02-14 | 30.72 | $30.76 | 349700 |
| 2023-02-13 | 30.63 | $30.59 | 191200 |
| 2023-02-10 | 30.58 | $30.28 | 280400 |
| 2023-02-09 | 30.60 | $30.49 | 377700 |
| 2023-02-08 | 30.55 | $30.25 | 355700 |
| 2023-02-07 | 30.55 | $30.39 | 476800 |
| 2023-02-06 | 30.50 | $30.05 | 552500 |
| 2023-02-03 | 30.55 | $30.05 | 586478 |
| 2023-02-02 | 30.59 | $30.63 | 460600 |
| 2023-02-01 | 30.44 | $30.64 | 1.1M |
| 2023-01-31 | 30.25 | $30.27 | 338300 |
| 2023-01-30 | 30.12 | $29.72 | 187008 |
| 2023-01-27 | 30.13 | $30.00 | 211540 |
| 2023-01-26 | 30.04 | $29.93 | 501540 |
| 2023-01-25 | 29.94 | $29.81 | 352500 |
| 2023-01-24 | 29.84 | $29.67 | 262700 |
| 2023-01-23 | 29.76 | $29.60 | 288287 |
| 2023-01-20 | 29.67 | $29.53 | 380800 |
| 2023-01-19 | 29.57 | $29.29 | 217616 |
| 2023-01-18 | 29.51 | $29.47 | 362200 |
| 2023-01-17 | 29.37 | $29.60 | 304323 |
| 2023-01-13 | 29.14 | $29.62 | 186808 |
| 2023-01-12 | 28.85 | $29.64 | 419300 |
| 2023-01-11 | 28.49 | $29.16 | 544700 |
| 2023-01-10 | 28.18 | $28.93 | 270600 |
| 2023-01-09 | 27.88 | $28.66 | 550903 |
| 2023-01-06 | 27.59 | $28.44 | 443500 |
| 2023-01-05 | 27.30 | $27.73 | 258000 |
| 2023-01-04 | 27.17 | $27.99 | 458700 |
| 2023-01-03 | 26.93 | $27.41 | 1.1M |
| 2022-12-30 | 26.83 | $26.94 | 406700 |
| 2022-12-29 | 26.86 | $27.32 | 232600 |
| 2022-12-28 | 26.77 | $26.75 | 332500 |
| 2022-12-27 | 26.84 | $26.96 | 282400 |
| 2022-12-23 | 26.87 | $26.99 | 510877 |
| 2022-12-22 | 26.89 | $26.82 | 564800 |
| 2022-12-21 | 26.97 | $27.07 | 391600 |
| 2022-12-20 | 27.00 | $26.69 | 485408 |
| 2022-12-19 | 27.15 | $26.59 | 387541 |
| 2022-12-16 | 27.36 | $26.61 | 1.0M |
| 2022-12-15 | 27.61 | $26.78 | 881100 |
| 2022-12-14 | 27.86 | $27.62 | 667809 |
| 2022-12-13 | 27.89 | $27.66 | 664000 |
| 2022-12-12 | 27.91 | $27.66 | 312734 |
| 2022-12-09 | 27.92 | $27.36 | 523461 |
| 2022-12-08 | 28.01 | $27.51 | 1.5M |
| 2022-12-07 | 28.08 | $27.47 | 405027 |
| 2022-12-06 | 28.16 | $27.36 | 1.1M |
| 2022-12-05 | 28.27 | $27.66 | 694900 |
| 2022-12-02 | 28.30 | $27.96 | 426900 |
| 2022-12-01 | 28.23 | $27.99 | 576500 |
| 2022-11-30 | 28.12 | $27.82 | 859121 |
| 2022-11-29 | 28.02 | $27.34 | 548600 |
| 2022-11-28 | 28.03 | $27.16 | 507148 |
| 2022-11-25 | 28.09 | $27.69 | 202100 |
| 2022-11-23 | 27.97 | $27.49 | 443500 |
| 2022-11-22 | 27.86 | $27.33 | 308618 |
| 2022-11-21 | 27.77 | $26.92 | 604218 |
| 2022-11-18 | 27.76 | $27.28 | 698200 |
| 2022-11-17 | 27.61 | $27.13 | 764421 |
| 2022-11-16 | 27.45 | $27.31 | 770538 |
| 2022-11-15 | 27.19 | $27.23 | 1.1M |
| 2022-11-14 | 26.86 | $27.04 | 898500 |
| 2022-11-11 | 26.50 | $27.36 | 1.0M |
| 2022-11-10 | 25.95 | $26.76 | 1.5M |
| 2022-11-09 | 25.44 | $25.48 | 773500 |
| 2022-11-08 | 25.21 | $25.60 | 675042 |
| 2022-11-07 | 24.89 | $25.31 | 749800 |
| 2022-11-04 | 24.57 | $25.00 | 1.4M |
| 2022-11-03 | 24.26 | $23.76 | 558000 |
| 2022-11-02 | 24.27 | $23.90 | 772600 |
| 2022-11-01 | 24.23 | $24.29 | 429106 |
| 2022-10-31 | 24.05 | $24.08 | 516300 |
| 2022-10-28 | 23.89 | $24.27 | 559600 |
| 2022-10-27 | 23.62 | $24.07 | 428200 |
| 2022-10-26 | 23.34 | $24.01 | 935800 |
| 2022-10-25 | 23.02 | $23.78 | 734500 |
| 2022-10-24 | 22.70 | $23.30 | 840012 |
| 2022-10-21 | 22.45 | $23.02 | 896408 |
| 2022-10-20 | 22.25 | $22.62 | 710536 |
| 2022-10-19 | 22.12 | $22.52 | 811200 |
| 2022-10-18 | 22.00 | $22.91 | 951800 |
| 2022-10-17 | 21.73 | $22.51 | 467045 |
| 2022-10-14 | 21.54 | $21.75 | 696000 |
| 2022-10-13 | 21.56 | $22.00 | 1.3M |
| 2022-10-12 | 21.50 | $21.32 | 782924 |
| 2022-10-11 | 21.65 | $21.50 | 787810 |
| 2022-10-10 | 21.79 | $21.76 | 927036 |
| 2022-10-07 | 21.89 | $21.74 | 631100 |
| 2022-10-06 | 22.02 | $22.13 | 797720 |
| 2022-10-05 | 22.06 | $22.73 | 651019 |
| 2022-10-04 | 21.93 | $23.18 | 784000 |
| 2022-10-03 | 21.63 | $22.12 | 1.3M |
| 2022-09-30 | 21.62 | $21.50 | 851400 |
| 2022-09-29 | 21.81 | $21.49 | 840300 |
| 2022-09-28 | 22.05 | $21.98 | 1.2M |
| 2022-09-27 | 22.20 | $21.48 | 2.0M |
| 2022-09-26 | 22.56 | $21.76 | 1.7M |
| 2022-09-23 | 22.91 | $21.92 | 1.9M |
| 2022-09-22 | 23.29 | $22.99 | 758100 |
| 2022-09-21 | 23.41 | $22.94 | 1.2M |
| 2022-09-20 | 23.59 | $23.22 | 1.2M |
| 2022-09-19 | 23.71 | $23.90 | 577000 |
| 2022-09-16 | 23.65 | $23.75 | 996600 |
| 2022-09-15 | 23.62 | $23.86 | 1.6M |
| 2022-09-14 | 23.55 | $24.00 | 673936 |
| 2022-09-13 | 23.43 | $23.66 | 717339 |
| 2022-09-12 | 23.38 | $24.45 | 967300 |
| 2022-09-09 | 23.09 | $23.82 | 772816 |
| 2022-09-08 | 22.93 | $23.12 | 1.3M |
| 2022-09-07 | 22.96 | $23.18 | 492100 |
| 2022-09-06 | 23.00 | $22.74 | 882848 |
| 2022-09-02 | 23.18 | $22.81 | 1.1M |
| 2022-09-01 | 23.39 | $22.94 | 974839 |
| 2022-08-31 | 23.61 | $23.14 | 699307 |
| 2022-08-30 | 23.82 | $23.41 | 809400 |
| 2022-08-29 | 23.99 | $23.53 | 683622 |
| 2022-08-26 | 24.17 | $23.30 | 1.8M |
| 2022-08-25 | 24.46 | $24.20 | 410335 |
| 2022-08-24 | 24.52 | $23.99 | 351700 |
| 2022-08-23 | 24.66 | $23.94 | 799319 |
| 2022-08-22 | 24.85 | $23.60 | 448444 |
| 2022-08-19 | 25.18 | $24.27 | 416138 |
| 2022-08-18 | 25.36 | $24.87 | 1.1M |
| 2022-08-17 | 25.39 | $24.89 | 532932 |
| 2022-08-16 | 25.41 | $25.03 | 326500 |
| 2022-08-15 | 25.38 | $25.16 | 718700 |
| 2022-08-12 | 25.29 | $25.41 | 653700 |
| 2022-08-11 | 25.09 | $25.20 | 565231 |
| 2022-08-10 | 24.91 | $25.01 | 1.6M |
| 2022-08-09 | 24.74 | $24.57 | 603404 |
| 2022-08-08 | 24.67 | $24.68 | 692800 |
| 2022-08-05 | 24.54 | $24.62 | 399000 |
| 2022-08-04 | 24.40 | $24.69 | 787933 |
| 2022-08-03 | 24.20 | $24.51 | 414929 |
| 2022-08-02 | 24.00 | $24.21 | 776100 |
| 2022-08-01 | 23.86 | $24.64 | 646947 |
| 2022-07-29 | 23.55 | $24.64 | 1.5M |
| 2022-07-28 | 23.18 | $23.99 | 1.2M |
| 2022-07-27 | 22.93 | $23.61 | 1.7M |
| 2022-07-26 | 22.75 | $22.88 | 3.4M |
| 2022-07-25 | 22.78 | $23.42 | 2.3M |
| 2022-07-22 | 22.64 | $23.10 | 913900 |
| 2022-07-21 | 22.59 | $23.16 | 1.8M |
| 2022-07-20 | 22.52 | $22.81 | 4.4M |
| 2022-07-19 | 22.56 | $23.80 | 837400 |
| 2022-07-18 | 22.31 | $22.84 | 770048 |
| 2022-07-15 | 22.32 | $22.46 | 2.2M |
| 2022-07-14 | 22.47 | $22.02 | 4.0M |
| 2022-07-13 | 22.81 | $23.04 | 1.1M |
| 2022-07-12 | 22.91 | $23.01 | 841101 |
| 2022-07-11 | 23.06 | $23.25 | 827100 |
| 2022-07-08 | 23.19 | $23.70 | 442900 |
| 2022-07-07 | 23.22 | $23.61 | 451220 |
| 2022-07-06 | 23.29 | $23.11 | 640000 |
| 2022-07-05 | 23.56 | $23.27 | 1.6M |
| 2022-07-01 | 23.86 | $24.21 | 768219 |
| 2022-06-30 | 23.93 | $24.08 | 1.1M |
| 2022-06-29 | 24.08 | $24.42 | 955407 |
| 2022-06-28 | 24.17 | $24.71 | 961415 |
| 2022-06-27 | 24.21 | $24.79 | 1.1M |
| 2022-06-24 | 24.24 | $25.16 | 1.2M |
| 2022-06-23 | 24.18 | $24.44 | 1.6M |
| 2022-06-22 | 24.36 | $24.51 | 1.2M |
| 2022-06-21 | 24.57 | $24.75 | 839800 |
| 2022-06-17 | 24.77 | $24.41 | 1.4M |
| 2022-06-16 | 25.14 | $24.41 | 2.6M |
| 2022-06-15 | 25.61 | $25.13 | 2.7M |
| 2022-06-14 | 25.96 | $24.25 | 1.2M |
| 2022-06-13 | 26.68 | $24.36 | 1.3M |
| 2022-06-10 | 27.53 | $25.26 | 2.0M |
| 2022-06-09 | 28.29 | $26.59 | 1.4M |
| 2022-06-08 | 28.79 | $28.27 | 565704 |
| 2022-06-07 | 28.86 | $28.65 | 611914 |
| 2022-06-06 | 28.82 | $28.70 | 648800 |
| 2022-06-03 | 28.75 | $28.35 | 537878 |
| 2022-06-02 | 28.77 | $28.88 | 840100 |
| 2022-06-01 | 28.62 | $28.32 | 927100 |
| 2022-05-31 | 28.60 | $28.83 | 898277 |
| 2022-05-27 | 28.42 | $28.97 | 430228 |
| 2022-05-26 | 28.14 | $28.86 | 653900 |
| 2022-05-25 | 27.84 | $28.47 | 1.4M |
| 2022-05-24 | 27.59 | $28.26 | 972100 |
| 2022-05-23 | 27.35 | $28.20 | 1.2M |
| 2022-05-20 | 27.09 | $27.56 | 1.7M |
| 2022-05-19 | 26.97 | $27.60 | 1.4M |
| 2022-05-18 | 26.82 | $27.04 | 1.4M |
| 2022-05-17 | 26.82 | $27.77 | 1.0M |
| 2022-05-16 | 26.59 | $27.21 | 1.1M |
| 2022-05-13 | 26.51 | $27.11 | 1.0M |
| 2022-05-12 | 26.44 | $26.40 | 2.5M |
| 2022-05-11 | 26.60 | $26.60 | 3.0M |
| 2022-05-10 | 26.74 | $26.57 | 2.9M |
| 2022-05-09 | 26.93 | $26.20 | 1.5M |
| 2022-05-06 | 27.29 | $27.00 | 1.7M |
| 2022-05-05 | 27.49 | $27.26 | 1.9M |
| 2022-05-04 | 27.65 | $28.23 | 1.8M |
| 2022-05-03 | 27.55 | $27.75 | 1.1M |
| 2022-05-02 | 27.59 | $27.43 | 1.5M |
| 2022-04-29 | 27.74 | $27.43 | 1.2M |
| 2022-04-28 | 27.93 | $27.69 | 1.8M |
| 2022-04-27 | 28.09 | $27.32 | 1.4M |
| 2022-04-26 | 28.41 | $27.19 | 1.6M |
| 2022-04-25 | 28.85 | $28.21 | 1.7M |
| 2022-04-22 | 29.05 | $28.34 | 1.6M |
| 2022-04-21 | 29.26 | $28.89 | 1.3M |
| 2022-04-20 | 29.35 | $29.41 | 866625 |
| 2022-04-19 | 29.28 | $29.24 | 630600 |
| 2022-04-18 | 29.25 | $29.05 | 807300 |
| 2022-04-14 | 29.28 | $29.07 | 1.1M |
| 2022-04-13 | 29.30 | $29.20 | 824400 |
| 2022-04-12 | 29.28 | $28.76 | 2.4M |
| 2022-04-11 | 29.40 | $29.04 | 2.7M |
| 2022-04-08 | 29.46 | $29.15 | 1.9M |
| 2022-04-07 | 29.48 | $28.89 | 1.2M |
| 2022-04-06 | 29.60 | $28.86 | 1.6M |
| 2022-04-05 | 29.74 | $29.32 | 1.4M |
| 2022-04-04 | 29.77 | $29.81 | 4.0M |
| 2022-04-01 | 29.64 | $29.97 | 1.4M |
| 2022-03-31 | 29.42 | $29.53 | 1.9M |
| 2022-03-30 | 29.30 | $30.16 | 1.2M |
| 2022-03-29 | 28.95 | $30.06 | 1.7M |
| 2022-03-28 | 28.56 | $29.24 | 1.1M |
| 2022-03-25 | 28.34 | $29.03 | 1.1M |
| 2022-03-24 | 28.14 | $28.83 | 997205 |
| 2022-03-23 | 27.98 | $28.50 | 1.0M |
| 2022-03-22 | 27.89 | $29.03 | 898614 |
| 2022-03-21 | 27.63 | $28.65 | 1.5M |
| 2022-03-18 | 27.44 | $28.76 | 1.5M |
| 2022-03-17 | 27.19 | $28.71 | 2.6M |
| 2022-03-16 | 26.92 | $28.77 | 5.3M |
| 2022-03-15 | 26.60 | $27.93 | 5.8M |
| 2022-03-14 | 26.49 | $27.45 | 1.2M |
| 2022-03-11 | 26.54 | $26.85 | 1.4M |
| 2022-03-10 | 26.82 | $27.23 | 2.1M |
| 2022-03-09 | 27.06 | $28.35 | 4.6M |
| 2022-03-08 | 27.04 | $26.74 | 4.6M |
| 2022-03-07 | 27.54 | $25.76 | 4.8M |
| 2022-03-04 | 28.50 | $26.58 | 4.9M |
| 2022-03-03 | 29.42 | $28.46 | 4.6M |
| 2022-03-02 | 29.97 | $29.42 | 4.8M |
| 2022-03-01 | 30.36 | $29.03 | 6.8M |
| 2022-02-28 | 30.96 | $30.25 | 7.3M |
| 2022-02-25 | 31.32 | $31.37 | 4.4M |
| 2022-02-24 | 31.41 | $30.40 | 7.2M |
| 2022-02-23 | 31.83 | $31.21 | 3.8M |
| 2022-02-22 | 32.09 | $31.51 | 3.2M |
| 2022-02-18 | 32.32 | $32.13 | 2.6M |
| 2022-02-17 | 32.41 | $32.16 | 1.8M |
| 2022-02-16 | 32.50 | $32.84 | 1.8M |
| 2022-02-15 | 32.41 | $32.70 | 1.3M |
| 2022-02-14 | 32.33 | $31.79 | 3.0M |
| 2022-02-11 | 32.53 | $32.13 | 4.1M |
| 2022-02-10 | 32.67 | $32.93 | 2.5M |
| 2022-02-09 | 32.59 | $33.19 | 1.9M |
| 2022-02-08 | 32.40 | $32.33 | 1.8M |
| 2022-02-07 | 32.45 | $32.15 | 4.0M |
| 2022-02-04 | 32.57 | $32.70 | 1.7M |
| 2022-02-03 | 32.54 | $32.96 | 2.7M |
| 2022-02-02 | 32.43 | $33.13 | 1.7M |
| 2022-02-01 | 32.24 | $32.86 | 2.2M |
| 2022-01-31 | 32.09 | $32.43 | 1.3M |
| 2022-01-28 | 32.05 | $31.94 | 1.7M |
| 2022-01-27 | 32.17 | $31.87 | 2.3M |
| 2022-01-26 | 32.34 | $31.87 | 2.7M |
| 2022-01-25 | 32.54 | $31.57 | 2.2M |
| 2022-01-24 | 32.89 | $32.08 | 3.8M |
| 2022-01-21 | 33.16 | $32.41 | 1.7M |
| 2022-01-20 | 33.37 | $32.77 | 1.4M |
| 2022-01-19 | 33.52 | $33.05 | 1.5M |
| 2022-01-18 | 33.60 | $33.11 | 3.3M |
| 2022-01-14 | 33.68 | $33.50 | 1.3M |
| 2022-01-13 | 33.64 | $33.61 | 2.0M |
| 2022-01-12 | 33.56 | $33.77 | 1.2M |
| 2022-01-11 | 33.40 | $33.37 | 845800 |
| 2022-01-10 | 33.33 | $33.07 | 1.8M |
| 2022-01-07 | 33.33 | $33.22 | 870100 |
| 2022-01-06 | 33.28 | $33.23 | 3.5M |
| 2022-01-05 | 33.21 | $33.33 | 688133 |
| 2022-01-04 | 33.09 | $33.51 | 643122 |
| 2022-01-03 | 32.88 | $33.34 | 907100 |
| 2021-12-31 | 32.67 | $32.81 | 656400 |
| 2021-12-30 | 32.59 | $32.75 | 554300 |
| 2021-12-29 | 32.50 | $32.94 | 437312 |
| 2021-12-28 | 32.34 | $32.91 | 523430 |
| 2021-12-27 | 32.15 | $32.85 | 606600 |
| 2021-12-23 | 31.93 | $32.48 | 476601 |
| 2021-12-22 | 31.79 | $32.32 | 575805 |
| 2021-12-21 | 31.68 | $32.04 | 788121 |
| 2021-12-20 | 31.64 | $31.56 | 1.2M |
| 2021-12-17 | 31.74 | $31.61 | 1.1M |
| 2021-12-16 | 31.86 | $32.06 | 2.0M |
| 2021-12-15 | 31.86 | $32.18 | 1.5M |
| 2021-12-14 | 31.83 | $31.78 | 1.3M |
| 2021-12-13 | 31.93 | $31.73 | 848700 |
| 2021-12-10 | 32.08 | $32.58 | 514141 |
| 2021-12-09 | 31.99 | $32.44 | 603113 |
| 2021-12-08 | 31.93 | $32.75 | 587100 |
| 2021-12-07 | 31.77 | $32.84 | 1.5M |
| 2021-12-06 | 31.56 | $32.27 | 1.0M |
| 2021-12-03 | 31.49 | $31.59 | 1.1M |
| 2021-12-02 | 31.63 | $31.75 | 1.1M |
| 2021-12-01 | 31.76 | $31.30 | 1.5M |
| 2021-11-30 | 32.07 | $31.46 | 1.6M |
| 2021-11-29 | 32.41 | $31.73 | 807219 |
| 2021-11-26 | 32.75 | $31.63 | 643400 |
| 2021-11-24 | 33.19 | $32.90 | 842800 |
| 2021-11-23 | 33.33 | $32.94 | 1.2M |
| 2021-11-22 | 33.50 | $32.96 | 614700 |
| 2021-11-19 | 33.69 | $32.91 | 469500 |
| 2021-11-18 | 33.94 | $33.59 | 544836 |
| 2021-11-17 | 34.02 | $33.67 | 450500 |
| 2021-11-16 | 34.10 | $33.63 | 308500 |
| 2021-11-15 | 34.20 | $33.85 | 320900 |
| 2021-11-12 | 34.24 | $33.92 | 267517 |
| 2021-11-11 | 34.27 | $33.87 | 330300 |
| 2021-11-10 | 34.32 | $33.75 | 451634 |
| 2021-11-09 | 34.40 | $34.03 | 555300 |
| 2021-11-08 | 34.40 | $34.30 | 358012 |
| 2021-11-05 | 34.31 | $34.38 | 717600 |
| 2021-11-04 | 34.17 | $34.07 | 648300 |
| 2021-11-03 | 34.08 | $34.16 | 642136 |
| 2021-11-02 | 33.94 | $33.85 | 639203 |
| 2021-11-01 | 33.86 | $34.01 | 826211 |
| 2021-10-29 | 33.70 | $33.48 | 767001 |
| 2021-10-28 | 33.67 | $33.67 | 725500 |
| 2021-10-27 | 33.56 | $33.35 | 1.8M |
| 2021-10-26 | 33.52 | $33.61 | 386200 |
| 2021-10-25 | 33.39 | $33.59 | 405200 |
| 2021-10-22 | 33.22 | $33.36 | 531200 |
| 2021-10-21 | 33.09 | $33.32 | 442400 |
| 2021-10-20 | 32.93 | $33.43 | 1.3M |
| 2021-10-19 | 32.71 | $33.04 | 455500 |
| 2021-10-18 | 32.55 | $32.83 | 484931 |
| 2021-10-15 | 32.42 | $33.01 | 2.0M |
| 2021-10-14 | 32.21 | $32.82 | 383026 |
| 2021-10-13 | 32.01 | $32.37 | 589900 |
| 2021-10-12 | 31.92 | $32.14 | 853828 |
| 2021-10-11 | 31.87 | $31.91 | 647500 |
| 2021-10-08 | 31.90 | $32.30 | 482609 |
| 2021-10-07 | 31.81 | $32.08 | 565100 |
| 2021-10-06 | 31.77 | $31.83 | 1.2M |
| 2021-10-05 | 31.81 | $32.12 | 2.4M |
| 2021-10-04 | 31.76 | $31.71 | 1.3M |
| 2021-10-01 | 31.85 | $31.90 | 967000 |
| 2021-09-30 | 31.89 | $31.65 | 1.1M |
| 2021-09-29 | 32.03 | $31.83 | 861519 |
| 2021-09-28 | 32.15 | $31.98 | 1.0M |
| 2021-09-27 | 32.25 | $32.61 | 450239 |
| 2021-09-24 | 32.17 | $32.51 | 417448 |
| 2021-09-23 | 32.12 | $32.76 | 783610 |
| 2021-09-22 | 31.97 | $32.11 | 1.6M |
| 2021-09-21 | 32.01 | $31.72 | 1.2M |
| 2021-09-20 | 32.18 | $31.36 | 794045 |
| 2021-09-17 | 32.51 | $32.19 | 1.1M |
| 2021-09-16 | 32.65 | $32.66 | 975800 |
| 2021-09-15 | 32.67 | $32.61 | 594800 |
| 2021-09-14 | 32.71 | $32.71 | 1.0M |
| 2021-09-13 | 32.74 | $32.75 | 978003 |
| 2021-09-10 | 32.76 | $32.30 | 638100 |
| 2021-09-09 | 32.92 | $32.66 | 843000 |
| 2021-09-08 | 33.01 | $32.67 | 1.4M |
| 2021-09-07 | 33.11 | $32.92 | 673115 |
| 2021-09-03 | 33.15 | $33.11 | 832900 |
| 2021-09-02 | 33.14 | $33.28 | 1.5M |
| 2021-09-01 | 33.07 | $33.20 | 1.1M |
| 2021-08-31 | 33.01 | $32.95 | 1.6M |
| 2021-08-30 | 33.02 | $32.90 | 1.2M |
| 2021-08-27 | 33.04 | $32.94 | 572000 |
| 2021-08-26 | 33.06 | $32.56 | 737300 |
| 2021-08-25 | 33.19 | $32.91 | 259774 |
| 2021-08-24 | 33.24 | $32.89 | 490500 |
| 2021-08-23 | 33.30 | $32.90 | 1.4M |
| 2021-08-20 | 33.37 | $32.71 | 378345 |
| 2021-08-19 | 33.51 | $32.75 | 1.6M |
| 2021-08-18 | 33.67 | $33.15 | 909800 |
| 2021-08-17 | 33.72 | $33.13 | 1.9M |
| 2021-08-16 | 33.78 | $33.71 | 829100 |
| 2021-08-13 | 33.66 | $33.94 | 573211 |
| 2021-08-12 | 33.44 | $33.69 | 1.7M |
| 2021-08-11 | 33.24 | $33.63 | 568820 |
| 2021-08-10 | 33.00 | $33.16 | 1.2M |
| 2021-08-09 | 32.86 | $33.08 | 2.3M |
| 2021-08-06 | 32.72 | $33.01 | 1.2M |
| 2021-08-05 | 32.55 | $32.78 | 210900 |
| 2021-08-04 | 32.42 | $32.54 | 341616 |
| 2021-08-03 | 32.34 | $32.59 | 1.1M |
| 2021-08-02 | 32.23 | $32.32 | 542344 |
| 2021-07-30 | 32.17 | $32.49 | 1.5M |
| 2021-07-29 | 32.05 | $32.70 | 618600 |
| 2021-07-28 | 31.83 | $32.38 | 419300 |
| 2021-07-27 | 31.68 | $32.19 | 637245 |
| 2021-07-26 | 31.55 | $32.35 | 409000 |
| 2021-07-23 | 31.35 | $32.00 | 644800 |
| 2021-07-22 | 31.22 | $31.70 | 595422 |
| 2021-07-21 | 31.17 | $31.65 | 1.0M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.66
2026-07-17
Close Price
$60.26
Vol: 786733
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.33
Average
53.24
Maximum
74.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.66 | $60.26 | 786733 |
| 2026-07-16 | 55.40 | $60.56 | 443107 |
| 2026-07-15 | 56.85 | $60.81 | 112000 |
| 2026-07-14 | 56.06 | $60.63 | 405315 |
| 2026-07-13 | 55.37 | $60.47 | 227733 |
| 2026-07-10 | 56.00 | $60.59 | 100700 |
| 2026-07-09 | 54.74 | $60.28 | 1.1M |
| 2026-07-08 | 54.14 | $60.13 | 401635 |
| 2026-07-07 | 56.32 | $60.59 | 229060 |
| 2026-07-06 | 59.02 | $61.14 | 122159 |
| 2026-07-02 | 57.21 | $60.63 | 1.5M |
| 2026-07-01 | 51.21 | $59.13 | 301113 |
| 2026-06-30 | 51.72 | $59.24 | 122613 |
| 2026-06-29 | 50.32 | $58.91 | 134500 |
| 2026-06-26 | 49.13 | $58.63 | 187400 |
| 2026-06-25 | 50.44 | $58.95 | 164537 |
| 2026-06-24 | 50.05 | $58.85 | 368400 |
| 2026-06-23 | 52.26 | $59.41 | 277500 |
| 2026-06-22 | 56.69 | $60.45 | 729900 |
| 2026-06-18 | 57.35 | $60.60 | 474743 |
| 2026-06-17 | 55.91 | $60.16 | 2.3M |
| 2026-06-16 | 58.34 | $60.73 | 466700 |
| 2026-06-15 | 55.61 | $59.88 | 192024 |
| 2026-06-12 | 59.02 | $60.67 | 287540 |
| 2026-06-11 | 58.59 | $60.53 | 578317 |
| 2026-06-10 | 52.26 | $58.66 | 253416 |
| 2026-06-09 | 55.96 | $59.51 | 340181 |
| 2026-06-08 | 52.75 | $58.65 | 184702 |
| 2026-06-05 | 50.31 | $58.04 | 250300 |
| 2026-06-04 | 54.90 | $59.08 | 237400 |
| 2026-06-03 | 52.65 | $58.51 | 113000 |
| 2026-06-02 | 57.32 | $59.49 | 234208 |
| 2026-06-01 | 56.50 | $59.27 | 490121 |
| 2026-05-29 | 56.97 | $59.37 | 436600 |
| 2026-05-28 | 56.56 | $59.25 | 428900 |
| 2026-05-27 | 55.81 | $59.03 | 249041 |
| 2026-05-26 | 57.38 | $59.40 | 232303 |
| 2026-05-22 | 54.73 | $58.59 | 423400 |
| 2026-05-21 | 56.34 | $58.98 | 749500 |
| 2026-05-20 | 55.19 | $58.62 | 547000 |
| 2026-05-19 | 51.00 | $57.39 | 642700 |
| 2026-05-18 | 55.01 | $58.40 | 836844 |
| 2026-05-15 | 52.40 | $57.66 | 339200 |
| 2026-05-14 | 57.58 | $58.87 | 404326 |
| 2026-05-13 | 57.76 | $58.91 | 582021 |
| 2026-05-12 | 57.60 | $58.86 | 147700 |
| 2026-05-11 | 59.40 | $59.29 | 133651 |
| 2026-05-08 | 58.95 | $59.13 | 168411 |
| 2026-05-07 | 56.80 | $58.38 | 497008 |
| 2026-05-06 | 61.85 | $59.61 | 343100 |
| 2026-05-05 | 56.51 | $57.82 | 939000 |
| 2026-05-04 | 50.88 | $56.28 | 427200 |
| 2026-05-01 | 57.38 | $57.70 | 354743 |
| 2026-04-30 | 57.68 | $57.76 | 313813 |
| 2026-04-29 | 53.55 | $56.67 | 161356 |
| 2026-04-28 | 57.93 | $57.56 | 142948 |
| 2026-04-27 | 56.49 | $57.18 | 111100 |
| 2026-04-24 | 56.63 | $57.21 | 256100 |
| 2026-04-23 | 54.97 | $56.76 | 389124 |
| 2026-04-22 | 58.46 | $57.50 | 586300 |
| 2026-04-21 | 58.02 | $57.37 | 339000 |
| 2026-04-20 | 64.65 | $58.68 | 456206 |
| 2026-04-17 | 64.86 | $58.72 | 446935 |
| 2026-04-16 | 62.40 | $57.89 | 344506 |
| 2026-04-15 | 63.94 | $58.19 | 316041 |
| 2026-04-14 | 63.88 | $58.17 | 294200 |
| 2026-04-13 | 62.63 | $57.72 | 271400 |
| 2026-04-10 | 61.39 | $57.28 | 774100 |
| 2026-04-09 | 60.68 | $57.03 | 340347 |
| 2026-04-08 | 59.53 | $56.62 | 625400 |
| 2026-04-07 | 53.80 | $54.79 | 687600 |
| 2026-04-06 | 53.38 | $54.67 | 671300 |
| 2026-04-02 | 52.17 | $54.31 | 577311 |
| 2026-04-01 | 52.90 | $54.51 | 514200 |
| 2026-03-31 | 49.23 | $53.42 | 684354 |
| 2026-03-30 | 40.75 | $51.31 | 295000 |
| 2026-03-27 | 39.80 | $51.10 | 316800 |
| 2026-03-26 | 40.90 | $51.47 | 305700 |
| 2026-03-25 | 43.95 | $52.45 | 624107 |
| 2026-03-24 | 40.14 | $51.57 | 524708 |
| 2026-03-23 | 41.83 | $52.12 | 1.3M |
| 2026-03-20 | 35.14 | $50.70 | 631600 |
| 2026-03-19 | 40.64 | $52.46 | 751600 |
| 2026-03-18 | 40.39 | $52.41 | 419485 |
| 2026-03-17 | 43.78 | $53.37 | 475709 |
| 2026-03-16 | 40.31 | $52.67 | 603100 |
| 2026-03-13 | 37.21 | $52.08 | 440948 |
| 2026-03-12 | 39.07 | $52.65 | 575900 |
| 2026-03-11 | 42.29 | $53.56 | 846367 |
| 2026-03-10 | 43.14 | $53.79 | 1.1M |
| 2026-03-09 | 41.93 | $53.54 | 1.0M |
| 2026-03-06 | 39.08 | $52.96 | 678499 |
| 2026-03-05 | 40.62 | $53.43 | 1.1M |
| 2026-03-04 | 44.66 | $54.57 | 823285 |
| 2026-03-03 | 41.35 | $53.89 | 1.6M |
| 2026-03-02 | 49.95 | $55.95 | 701800 |
| 2026-02-27 | 57.57 | $57.33 | 432000 |
| 2026-02-26 | 61.45 | $57.93 | 231100 |
| 2026-02-25 | 60.09 | $57.61 | 247800 |
| 2026-02-24 | 57.07 | $56.94 | 339100 |
| 2026-02-23 | 57.07 | $56.94 | 452541 |
| 2026-02-20 | 56.50 | $56.81 | 305454 |
| 2026-02-19 | 52.19 | $55.89 | 497117 |
| 2026-02-18 | 54.59 | $56.32 | 314426 |
| 2026-02-17 | 53.17 | $56.02 | 336535 |
| 2026-02-13 | 50.82 | $55.54 | 317000 |
| 2026-02-12 | 56.29 | $56.52 | 261142 |
| 2026-02-11 | 59.13 | $56.98 | 243400 |
| 2026-02-10 | 61.31 | $57.32 | 315573 |
| 2026-02-09 | 63.19 | $57.61 | 442911 |
| 2026-02-06 | 57.51 | $56.28 | 1.4M |
| 2026-02-05 | 54.60 | $55.70 | 494963 |
| 2026-02-04 | 63.48 | $56.95 | 1.0M |
| 2026-02-03 | 63.39 | $56.93 | 919944 |
| 2026-02-02 | 60.81 | $56.37 | 734900 |
| 2026-01-30 | 58.37 | $55.88 | 341100 |
| 2026-01-29 | 60.48 | $56.17 | 302414 |
| 2026-01-28 | 58.82 | $55.83 | 199100 |
| 2026-01-27 | 64.93 | $56.63 | 321515 |
| 2026-01-26 | 58.60 | $55.39 | 1.3M |
| 2026-01-23 | 55.65 | $54.91 | 390032 |
| 2026-01-22 | 54.76 | $54.77 | 195000 |
| 2026-01-21 | 52.62 | $54.44 | 462631 |
| 2026-01-20 | 49.76 | $54.02 | 381000 |
| 2026-01-16 | 56.75 | $54.92 | 278800 |
| 2026-01-15 | 55.96 | $54.80 | 366933 |
| 2026-01-14 | 57.96 | $55.04 | 210900 |
| 2026-01-13 | 56.55 | $54.81 | 134417 |
| 2026-01-12 | 60.85 | $55.32 | 169200 |
| 2026-01-09 | 59.17 | $55.03 | 163500 |
| 2026-01-08 | 60.96 | $55.24 | 222049 |
| 2026-01-07 | 59.46 | $54.97 | 341434 |
| 2026-01-06 | 62.16 | $55.29 | 392300 |
| 2026-01-05 | 65.51 | $55.67 | 319741 |
| 2026-01-02 | 62.96 | $55.16 | 561500 |
| 2025-12-31 | 58.19 | $54.33 | 206433 |
| 2025-12-30 | 60.51 | $54.59 | 197400 |
| 2025-12-29 | 57.87 | $54.16 | 143400 |
| 2025-12-26 | 62.09 | $54.62 | 198700 |
| 2025-12-24 | 61.74 | $54.56 | 75700 |
| 2025-12-23 | 60.84 | $54.40 | 134229 |
| 2025-12-22 | 59.94 | $54.24 | 104924 |
| 2025-12-19 | 59.78 | $54.21 | 199500 |
| 2025-12-18 | 57.57 | $53.81 | 284902 |
| 2025-12-17 | 55.85 | $53.51 | 1.0M |
| 2025-12-16 | 56.36 | $53.58 | 823032 |
| 2025-12-15 | 62.27 | $54.35 | 266149 |
| 2025-12-12 | 58.57 | $53.66 | 247500 |
| 2025-12-11 | 60.96 | $53.95 | 595324 |
| 2025-12-10 | 58.75 | $53.55 | 1.3M |
| 2025-12-09 | 55.60 | $53.02 | 467300 |
| 2025-12-08 | 55.35 | $52.98 | 184019 |
| 2025-12-05 | 55.35 | $52.98 | 162433 |
| 2025-12-04 | 56.55 | $53.15 | 238635 |
| 2025-12-03 | 57.52 | $53.29 | 1.1M |
| 2025-12-02 | 56.03 | $53.00 | 309205 |
| 2025-12-01 | 54.25 | $52.66 | 341700 |
| 2025-11-28 | 55.96 | $52.93 | 176918 |
| 2025-11-26 | 53.97 | $52.54 | 344014 |
| 2025-11-25 | 51.95 | $52.16 | 247902 |
| 2025-11-24 | 46.25 | $51.19 | 362400 |
| 2025-11-21 | 47.80 | $51.47 | 645407 |
| 2025-11-20 | 43.55 | $50.81 | 748525 |
| 2025-11-19 | 46.43 | $51.34 | 446635 |
| 2025-11-18 | 49.18 | $51.81 | 404733 |
| 2025-11-17 | 54.03 | $52.56 | 298515 |
| 2025-11-14 | 58.72 | $53.20 | 143737 |
| 2025-11-13 | 65.29 | $53.98 | 370000 |
| 2025-11-12 | 66.56 | $54.12 | 636100 |
| 2025-11-11 | 64.84 | $53.75 | 268402 |
| 2025-11-10 | 61.83 | $53.15 | 1.2M |
| 2025-11-07 | 56.10 | $52.19 | 232500 |
| 2025-11-06 | 53.03 | $51.75 | 382700 |
| 2025-11-05 | 55.11 | $52.00 | 322124 |
| 2025-11-04 | 50.55 | $51.38 | 923400 |
| 2025-11-03 | 54.00 | $51.79 | 1.1M |
| 2025-10-31 | 54.17 | $51.81 | 218710 |
| 2025-10-30 | 54.25 | $51.82 | 143100 |
| 2025-10-29 | 56.60 | $52.11 | 573519 |
| 2025-10-28 | 57.17 | $52.18 | 274600 |
| 2025-10-27 | 55.66 | $51.93 | 249100 |
| 2025-10-24 | 51.35 | $51.27 | 190536 |
| 2025-10-23 | 50.66 | $51.17 | 343731 |
| 2025-10-22 | 47.02 | $50.66 | 329000 |
| 2025-10-21 | 50.05 | $51.10 | 202400 |
| 2025-10-20 | 51.04 | $51.24 | 130127 |
| 2025-10-17 | 47.73 | $50.77 | 318643 |
| 2025-10-16 | 48.46 | $50.88 | 433600 |
| 2025-10-15 | 45.52 | $50.47 | 375200 |
| 2025-10-14 | 47.53 | $50.79 | 289324 |
| 2025-10-13 | 45.46 | $50.50 | 1.2M |
| 2025-10-10 | 44.08 | $50.31 | 726700 |
| 2025-10-09 | 49.17 | $51.13 | 382300 |
| 2025-10-08 | 58.20 | $52.29 | 132520 |
| 2025-10-07 | 55.87 | $51.94 | 262438 |
| 2025-10-06 | 58.71 | $52.26 | 339200 |
| 2025-10-03 | 61.97 | $52.61 | 411414 |
| 2025-10-02 | 60.29 | $52.33 | 780000 |
| 2025-10-01 | 61.02 | $52.41 | 1.9M |
| 2025-09-30 | 58.26 | $51.95 | 203527 |
| 2025-09-29 | 55.31 | $51.50 | 176134 |
| 2025-09-26 | 55.65 | $51.54 | 191600 |
| 2025-09-25 | 51.50 | $50.94 | 231200 |
| 2025-09-24 | 54.32 | $51.29 | 267414 |
| 2025-09-23 | 56.15 | $51.51 | 414646 |
| 2025-09-22 | 58.09 | $51.74 | 176123 |
| 2025-09-19 | 55.75 | $51.37 | 167300 |
| 2025-09-18 | 56.31 | $51.44 | 1.2M |
| 2025-09-17 | 55.64 | $51.33 | 448374 |
| 2025-09-16 | 62.44 | $52.15 | 317144 |
| 2025-09-15 | 64.63 | $52.39 | 165835 |
| 2025-09-12 | 61.00 | $51.72 | 188500 |
| 2025-09-11 | 60.30 | $51.60 | 307727 |
| 2025-09-10 | 56.16 | $50.93 | 1.7M |
| 2025-09-09 | 55.70 | $50.86 | 237500 |
| 2025-09-08 | 54.27 | $50.64 | 187606 |
| 2025-09-05 | 53.10 | $50.46 | 191940 |
| 2025-09-04 | 54.50 | $50.65 | 210324 |
| 2025-09-03 | 52.82 | $50.38 | 1.1M |
| 2025-09-02 | 52.96 | $50.40 | 552306 |
| 2025-08-29 | 57.60 | $51.05 | 147700 |
| 2025-08-28 | 58.66 | $51.19 | 602300 |
| 2025-08-27 | 57.17 | $50.91 | 322418 |
| 2025-08-26 | 60.97 | $51.42 | 152673 |
| 2025-08-25 | 63.65 | $51.76 | 256400 |
| 2025-08-22 | 68.53 | $52.34 | 165245 |
| 2025-08-21 | 64.96 | $51.53 | 1.3M |
| 2025-08-20 | 66.37 | $51.69 | 209000 |
| 2025-08-19 | 66.07 | $51.62 | 114200 |
| 2025-08-18 | 65.73 | $51.54 | 272202 |
| 2025-08-15 | 67.74 | $51.79 | 503635 |
| 2025-08-14 | 66.85 | $51.56 | 239200 |
| 2025-08-13 | 65.03 | $51.10 | 81205 |
| 2025-08-12 | 63.10 | $50.64 | 164700 |
| 2025-08-11 | 60.15 | $49.99 | 161739 |
| 2025-08-08 | 61.37 | $50.16 | 310200 |
| 2025-08-07 | 60.43 | $49.95 | 154800 |
| 2025-08-06 | 58.47 | $49.52 | 314600 |
| 2025-08-05 | 54.58 | $48.74 | 265617 |
| 2025-08-04 | 53.68 | $48.57 | 927938 |
| 2025-08-01 | 49.55 | $47.83 | 878833 |
| 2025-07-31 | 52.05 | $48.25 | 1.4M |
| 2025-07-30 | 57.86 | $49.13 | 926300 |
| 2025-07-29 | 57.50 | $49.06 | 287500 |
| 2025-07-28 | 56.08 | $48.78 | 127800 |
| 2025-07-25 | 61.52 | $49.56 | 255700 |
| 2025-07-24 | 59.41 | $49.12 | 236902 |
| 2025-07-23 | 64.95 | $49.84 | 689087 |
| 2025-07-22 | 58.34 | $48.55 | 469402 |
| 2025-07-21 | 55.10 | $48.03 | 125240 |
| 2025-07-18 | 53.52 | $47.79 | 98009 |
| 2025-07-17 | 53.25 | $47.75 | 396311 |
| 2025-07-16 | 53.33 | $47.76 | 492400 |
| 2025-07-15 | 50.56 | $47.32 | 3.4M |
| 2025-07-14 | 56.64 | $48.16 | 197000 |
| 2025-07-11 | 55.62 | $47.99 | 118644 |
| 2025-07-10 | 59.90 | $48.53 | 180123 |
| 2025-07-09 | 65.58 | $49.17 | 145145 |
| 2025-07-08 | 61.02 | $48.34 | 116021 |
| 2025-07-07 | 58.04 | $47.87 | 281260 |
| 2025-07-03 | 61.26 | $48.21 | 156600 |
| 2025-07-02 | 62.03 | $48.29 | 175300 |
| 2025-07-01 | 60.62 | $48.05 | 111911 |
| 2025-06-30 | 61.43 | $48.14 | 162500 |
| 2025-06-27 | 59.84 | $47.86 | 181000 |
| 2025-06-26 | 57.71 | $47.50 | 167515 |
| 2025-06-25 | 55.65 | $47.17 | 108900 |
| 2025-06-24 | 55.89 | $47.20 | 167315 |
| 2025-06-23 | 50.99 | $46.45 | 246800 |
| 2025-06-20 | 50.36 | $46.36 | 244000 |
| 2025-06-18 | 51.05 | $46.46 | 404505 |
| 2025-06-17 | 49.74 | $46.26 | 256700 |
| 2025-06-16 | 56.57 | $47.21 | 262313 |
| 2025-06-13 | 58.34 | $47.43 | 243600 |
| 2025-06-12 | 65.58 | $48.25 | 174800 |
| 2025-06-11 | 63.92 | $47.93 | 330043 |
| 2025-06-10 | 63.92 | $47.93 | 632344 |
| 2025-06-09 | 66.17 | $48.18 | 141900 |
| 2025-06-06 | 67.25 | $48.30 | 97700 |
| 2025-06-05 | 65.83 | $47.98 | 691722 |
| 2025-06-04 | 64.75 | $47.74 | 205925 |
| 2025-06-03 | 65.82 | $47.87 | 253907 |
| 2025-06-02 | 69.62 | $48.32 | 795429 |
| 2025-05-30 | 67.44 | $47.77 | 962173 |
| 2025-05-29 | 66.65 | $47.58 | 382702 |
| 2025-05-28 | 66.53 | $47.55 | 233700 |
| 2025-05-27 | 67.39 | $47.66 | 354100 |
| 2025-05-23 | 64.65 | $46.96 | 292437 |
| 2025-05-22 | 69.22 | $47.54 | 364900 |
| 2025-05-21 | 70.11 | $47.65 | 377211 |
| 2025-05-20 | 71.63 | $47.84 | 280334 |
| 2025-05-19 | 69.87 | $47.30 | 307500 |
| 2025-05-16 | 68.32 | $46.85 | 601129 |
| 2025-05-15 | 67.17 | $46.53 | 275818 |
| 2025-05-14 | 66.19 | $46.26 | 277100 |
| 2025-05-13 | 65.24 | $46.00 | 226450 |
| 2025-05-12 | 63.98 | $45.66 | 307383 |
| 2025-05-09 | 64.97 | $45.81 | 179815 |
| 2025-05-08 | 63.36 | $45.36 | 346400 |
| 2025-05-07 | 62.00 | $44.99 | 747395 |
| 2025-05-06 | 63.39 | $45.22 | 356500 |
| 2025-05-05 | 62.88 | $45.07 | 317019 |
| 2025-05-02 | 62.61 | $44.99 | 485200 |
| 2025-05-01 | 60.13 | $44.26 | 1.3M |
| 2025-04-30 | 59.95 | $44.21 | 307900 |
| 2025-04-29 | 62.32 | $44.67 | 243900 |
| 2025-04-28 | 60.92 | $44.23 | 146531 |
| 2025-04-25 | 60.31 | $44.04 | 500300 |
| 2025-04-24 | 58.51 | $43.48 | 186600 |
| 2025-04-23 | 55.83 | $42.69 | 415202 |
| 2025-04-22 | 56.35 | $42.81 | 418319 |
| 2025-04-21 | 53.33 | $41.94 | 417000 |
| 2025-04-17 | 54.10 | $42.13 | 788783 |
| 2025-04-16 | 52.83 | $41.76 | 608379 |
| 2025-04-15 | 52.08 | $41.54 | 563800 |
| 2025-04-14 | 49.94 | $40.92 | 566200 |
| 2025-04-11 | 48.57 | $40.53 | 583900 |
| 2025-04-10 | 45.40 | $39.66 | 1.1M |
| 2025-04-09 | 47.18 | $40.22 | 1.1M |
| 2025-04-08 | 30.48 | $36.60 | 1.2M |
| 2025-04-07 | 31.69 | $37.06 | 1.1M |
| 2025-04-04 | 35.89 | $38.49 | 1.3M |
| 2025-04-03 | 50.51 | $41.77 | 551000 |
| 2025-04-02 | 56.43 | $42.66 | 1.6M |
| 2025-04-01 | 55.31 | $42.46 | 497700 |
| 2025-03-31 | 54.54 | $42.32 | 738200 |
| 2025-03-28 | 57.81 | $42.80 | 1.0M |
| 2025-03-27 | 59.72 | $43.07 | 301624 |
| 2025-03-26 | 57.44 | $42.61 | 571835 |
| 2025-03-25 | 63.45 | $43.42 | 201300 |
| 2025-03-24 | 61.37 | $42.98 | 1.7M |
| 2025-03-21 | 61.22 | $42.95 | 283000 |
| 2025-03-20 | 63.54 | $43.26 | 496700 |
| 2025-03-19 | 69.41 | $43.99 | 391432 |
| 2025-03-18 | 69.15 | $43.92 | 479264 |
| 2025-03-17 | 67.70 | $43.53 | 384412 |
| 2025-03-14 | 65.73 | $43.03 | 422736 |
| 2025-03-13 | 60.80 | $41.94 | 905952 |
| 2025-03-12 | 65.39 | $42.50 | 658930 |
| 2025-03-11 | 64.34 | $42.27 | 827342 |
| 2025-03-10 | 63.80 | $42.15 | 864800 |
| 2025-03-07 | 69.71 | $42.85 | 596128 |
| 2025-03-06 | 67.32 | $42.27 | 589743 |
| 2025-03-05 | 71.17 | $42.69 | 1.0M |
| 2025-03-04 | 64.74 | $41.28 | 956436 |
| 2025-03-03 | 65.04 | $41.31 | 917403 |
| 2025-02-28 | 62.28 | $40.80 | 688347 |
| 2025-02-27 | 61.19 | $40.61 | 377044 |
| 2025-02-26 | 67.60 | $41.27 | 788142 |
| 2025-02-25 | 69.70 | $41.47 | 327807 |
| 2025-02-24 | 66.32 | $40.79 | 268316 |
| 2025-02-21 | 65.29 | $40.60 | 261022 |
| 2025-02-20 | 67.67 | $40.83 | 145900 |
| 2025-02-19 | 66.36 | $40.57 | 398106 |
| 2025-02-18 | 71.91 | $41.09 | 167722 |
| 2025-02-14 | 69.59 | $40.59 | 175120 |
| 2025-02-13 | 67.71 | $40.22 | 713310 |
| 2025-02-12 | 66.26 | $39.95 | 460706 |
| 2025-02-11 | 65.27 | $39.77 | 1.0M |
| 2025-02-10 | 61.93 | $39.20 | 161149 |
| 2025-02-07 | 60.21 | $38.93 | 453313 |
| 2025-02-06 | 63.76 | $39.28 | 322830 |
| 2025-02-05 | 62.06 | $39.00 | 221800 |
| 2025-02-04 | 61.26 | $38.87 | 439226 |
| 2025-02-03 | 55.47 | $38.03 | 910220 |
| 2025-01-31 | 60.81 | $38.55 | 707413 |
| 2025-01-30 | 63.96 | $38.83 | 230400 |
| 2025-01-29 | 62.44 | $38.60 | 204900 |
| 2025-01-28 | 62.44 | $38.60 | 686732 |
| 2025-01-27 | 65.25 | $38.86 | 246000 |
| 2025-01-24 | 64.31 | $38.70 | 109020 |
| 2025-01-23 | 62.51 | $38.40 | 179402 |
| 2025-01-22 | 59.04 | $37.87 | 165400 |
| 2025-01-21 | 63.46 | $38.29 | 554600 |
| 2025-01-17 | 59.94 | $37.77 | 195300 |
| 2025-01-16 | 57.46 | $37.44 | 215336 |
| 2025-01-15 | 55.97 | $37.25 | 303200 |
| 2025-01-14 | 51.09 | $36.68 | 282224 |
| 2025-01-13 | 46.34 | $36.20 | 195800 |
| 2025-01-10 | 49.17 | $36.50 | 295300 |
| 2025-01-08 | 50.95 | $36.68 | 302009 |
| 2025-01-07 | 49.01 | $36.48 | 363419 |
| 2025-01-06 | 47.52 | $36.33 | 302700 |
| 2025-01-03 | 40.25 | $35.67 | 309400 |
| 2025-01-02 | 38.78 | $35.55 | 445900 |
| 2024-12-31 | 42.22 | $35.97 | 530223 |
| 2024-12-30 | 42.31 | $35.98 | 334700 |
| 2024-12-27 | 42.72 | $36.03 | 343100 |
| 2024-12-26 | 44.09 | $36.20 | 257900 |
| 2024-12-24 | 42.86 | $36.08 | 153400 |
| 2024-12-23 | 39.48 | $35.76 | 198529 |
| 2024-12-20 | 37.73 | $35.60 | 375501 |
| 2024-12-19 | 36.86 | $35.52 | 273128 |
| 2024-12-18 | 37.54 | $35.63 | 450000 |
| 2024-12-17 | 43.62 | $36.50 | 257527 |
| 2024-12-16 | 52.64 | $37.47 | 217121 |
| 2024-12-13 | 54.63 | $37.65 | 84849 |
| 2024-12-12 | 52.74 | $37.45 | 86236 |
| 2024-12-11 | 53.92 | $37.56 | 137000 |
| 2024-12-10 | 52.27 | $37.38 | 76200 |
| 2024-12-09 | 52.27 | $37.38 | 108631 |
| 2024-12-06 | 56.09 | $37.76 | 262800 |
| 2024-12-05 | 54.94 | $37.62 | 287508 |
| 2024-12-04 | 47.11 | $36.79 | 145726 |
| 2024-12-03 | 45.59 | $36.65 | 555810 |
| 2024-12-02 | 41.01 | $36.25 | 329900 |
| 2024-11-29 | 41.76 | $36.34 | 247031 |
| 2024-11-27 | 37.53 | $35.99 | 211032 |
| 2024-11-26 | 34.15 | $35.73 | 439000 |
| 2024-11-25 | 36.30 | $36.03 | 166900 |
| 2024-11-22 | 35.91 | $36.00 | 137310 |
| 2024-11-21 | 35.42 | $35.96 | 266000 |
| 2024-11-20 | 36.90 | $36.18 | 362308 |
| 2024-11-19 | 37.86 | $36.32 | 636200 |
| 2024-11-18 | 40.27 | $36.66 | 341824 |
| 2024-11-15 | 39.19 | $36.56 | 265416 |
| 2024-11-14 | 39.33 | $36.58 | 300700 |
| 2024-11-13 | 35.63 | $36.23 | 213532 |
| 2024-11-12 | 35.81 | $36.26 | 231800 |
| 2024-11-11 | 41.89 | $37.18 | 190100 |
| 2024-11-08 | 40.32 | $37.03 | 154730 |
| 2024-11-07 | 43.05 | $37.40 | 392016 |
| 2024-11-06 | 40.90 | $37.19 | 522544 |
| 2024-11-05 | 50.28 | $38.28 | 256000 |
| 2024-11-04 | 49.57 | $38.21 | 245722 |
| 2024-11-01 | 49.57 | $38.21 | 672646 |
| 2024-10-31 | 47.76 | $38.02 | 193000 |
| 2024-10-30 | 48.63 | $38.12 | 202648 |
| 2024-10-29 | 51.32 | $38.42 | 542100 |
| 2024-10-28 | 54.06 | $38.71 | 454013 |
| 2024-10-25 | 50.51 | $38.30 | 957028 |
| 2024-10-24 | 51.43 | $38.40 | 2.7M |
| 2024-10-23 | 50.49 | $38.29 | 941201 |
| 2024-10-22 | 51.09 | $38.36 | 511600 |
| 2024-10-21 | 55.56 | $38.86 | 296306 |
| 2024-10-18 | 58.79 | $39.19 | 168219 |
| 2024-10-17 | 56.54 | $38.88 | 1.7M |
| 2024-10-16 | 53.75 | $38.52 | 317645 |
| 2024-10-15 | 51.35 | $38.23 | 734904 |
| 2024-10-14 | 55.59 | $38.68 | 151949 |
| 2024-10-11 | 52.71 | $38.33 | 95500 |
| 2024-10-10 | 50.07 | $38.03 | 144700 |
| 2024-10-09 | 49.17 | $37.93 | 129239 |
| 2024-10-08 | 49.25 | $37.94 | 117400 |
| 2024-10-07 | 48.41 | $37.84 | 158000 |
| 2024-10-04 | 48.25 | $37.82 | 283127 |
| 2024-10-03 | 45.47 | $37.48 | 596400 |
| 2024-10-02 | 49.80 | $38.06 | 380104 |
| 2024-10-01 | 51.41 | $38.26 | 474500 |
| 2024-09-30 | 57.57 | $38.96 | 1.4M |
| 2024-09-27 | 62.45 | $39.44 | 111300 |
| 2024-09-26 | 61.75 | $39.33 | 177301 |
| 2024-09-25 | 55.29 | $38.44 | 724641 |
| 2024-09-24 | 57.68 | $38.67 | 118500 |
| 2024-09-23 | 55.37 | $38.38 | 136532 |
| 2024-09-20 | 57.42 | $38.58 | 196600 |
| 2024-09-19 | 59.52 | $38.78 | 255026 |
| 2024-09-18 | 55.92 | $38.31 | 412400 |
| 2024-09-17 | 57.26 | $38.44 | 859915 |
| 2024-09-16 | 57.36 | $38.45 | 103500 |
| 2024-09-13 | 54.80 | $38.11 | 106945 |
| 2024-09-12 | 54.65 | $38.09 | 149934 |
| 2024-09-11 | 52.92 | $37.86 | 236447 |
| 2024-09-10 | 51.86 | $37.72 | 327300 |
| 2024-09-09 | 55.06 | $38.10 | 135719 |
| 2024-09-06 | 52.42 | $37.74 | 295100 |
| 2024-09-05 | 56.92 | $38.25 | 555100 |
| 2024-09-04 | 55.79 | $38.09 | 572118 |
| 2024-09-03 | 55.45 | $38.04 | 320600 |
| 2024-08-30 | 63.08 | $38.85 | 154800 |
| 2024-08-29 | 61.72 | $38.63 | 129400 |
| 2024-08-28 | 60.85 | $38.49 | 178700 |
| 2024-08-27 | 61.51 | $38.56 | 147000 |
| 2024-08-26 | 59.90 | $38.29 | 82402 |
| 2024-08-23 | 61.25 | $38.44 | 422500 |
| 2024-08-22 | 56.54 | $37.68 | 160326 |
| 2024-08-21 | 58.68 | $37.92 | 375041 |
| 2024-08-20 | 55.70 | $37.47 | 183408 |
| 2024-08-19 | 57.09 | $37.63 | 136426 |
| 2024-08-16 | 54.23 | $37.21 | 422800 |
| 2024-08-15 | 52.07 | $36.91 | 220205 |
| 2024-08-14 | 48.85 | $36.49 | 179826 |
| 2024-08-13 | 45.63 | $36.10 | 447404 |
| 2024-08-12 | 41.78 | $35.67 | 65321 |
| 2024-08-09 | 40.77 | $35.56 | 165221 |
| 2024-08-08 | 39.86 | $35.46 | 169500 |
| 2024-08-07 | 37.12 | $35.16 | 388326 |
| 2024-08-06 | 35.24 | $34.96 | 750726 |
| 2024-08-05 | 35.85 | $35.08 | 373304 |
| 2024-08-02 | 40.19 | $35.87 | 698343 |
| 2024-08-01 | 41.27 | $36.05 | 432500 |
| 2024-07-31 | 48.83 | $37.14 | 335809 |
| 2024-07-30 | 49.70 | $37.25 | 387300 |
| 2024-07-29 | 48.67 | $37.12 | 130500 |
| 2024-07-26 | 51.60 | $37.50 | 216400 |
| 2024-07-25 | 48.83 | $37.14 | 261447 |
| 2024-07-24 | 51.72 | $37.51 | 302607 |
| 2024-07-23 | 54.11 | $37.80 | 130506 |
| 2024-07-22 | 56.96 | $38.13 | 276638 |
| 2024-07-19 | 52.10 | $37.46 | 123556 |
| 2024-07-18 | 54.00 | $37.68 | 252800 |
| 2024-07-17 | 54.52 | $37.74 | 169005 |
| 2024-07-16 | 54.85 | $37.78 | 101200 |
| 2024-07-15 | 53.09 | $37.52 | 121734 |
| 2024-07-12 | 55.05 | $37.77 | 96500 |
| 2024-07-11 | 52.93 | $37.45 | 184100 |
| 2024-07-10 | 52.06 | $37.32 | 149620 |
| 2024-07-09 | 47.60 | $36.69 | 118529 |
| 2024-07-08 | 48.42 | $36.81 | 113001 |
| 2024-07-05 | 49.56 | $36.98 | 246200 |
| 2024-07-03 | 47.91 | $36.74 | 126338 |
| 2024-07-02 | 44.46 | $36.26 | 427519 |
| 2024-07-01 | 45.66 | $36.46 | 362400 |
| 2024-06-28 | 41.06 | $35.85 | 135403 |
| 2024-06-27 | 41.22 | $35.88 | 128139 |
| 2024-06-26 | 42.89 | $36.19 | 78025 |
| 2024-06-25 | 44.50 | $36.48 | 134500 |
| 2024-06-24 | 44.99 | $36.57 | 252606 |
| 2024-06-21 | 41.12 | $36.01 | 211600 |
| 2024-06-20 | 42.97 | $36.37 | 524321 |
| 2024-06-18 | 40.86 | $36.07 | 206800 |
| 2024-06-17 | 38.56 | $35.75 | 252500 |
| 2024-06-14 | 35.12 | $35.29 | 295654 |
| 2024-06-13 | 39.87 | $36.32 | 290615 |
| 2024-06-12 | 44.92 | $37.22 | 337832 |
| 2024-06-11 | 39.94 | $36.60 | 545627 |
| 2024-06-10 | 51.86 | $38.26 | 132011 |
| 2024-06-07 | 54.36 | $38.53 | 101042 |
| 2024-06-06 | 59.08 | $39.00 | 126848 |
| 2024-06-05 | 58.05 | $38.86 | 215000 |
| 2024-06-04 | 56.34 | $38.63 | 171233 |
| 2024-06-03 | 59.99 | $38.99 | 199832 |
| 2024-05-31 | 58.86 | $38.83 | 182609 |
| 2024-05-30 | 56.84 | $38.55 | 129100 |
| 2024-05-29 | 53.52 | $38.12 | 195100 |
| 2024-05-28 | 60.99 | $38.84 | 117200 |
| 2024-05-24 | 59.50 | $38.64 | 190100 |
| 2024-05-23 | 56.58 | $38.27 | 408042 |
| 2024-05-22 | 58.31 | $38.43 | 115000 |
| 2024-05-21 | 63.11 | $38.85 | 137408 |
| 2024-05-20 | 64.93 | $39.00 | 113900 |
| 2024-05-17 | 69.22 | $39.34 | 268811 |
| 2024-05-16 | 68.46 | $39.21 | 553800 |
| 2024-05-15 | 69.72 | $39.31 | 652200 |
| 2024-05-14 | 67.15 | $38.86 | 160613 |
| 2024-05-13 | 63.63 | $38.32 | 310624 |
| 2024-05-10 | 62.72 | $38.19 | 151500 |
| 2024-05-09 | 60.54 | $37.89 | 119300 |
| 2024-05-08 | 57.14 | $37.46 | 216400 |
| 2024-05-07 | 57.36 | $37.48 | 220100 |
| 2024-05-06 | 56.57 | $37.38 | 186200 |
| 2024-05-03 | 53.12 | $36.96 | 202421 |
| 2024-05-02 | 52.34 | $36.87 | 473100 |
| 2024-05-01 | 49.25 | $36.52 | 798924 |
| 2024-04-30 | 49.51 | $36.55 | 311329 |
| 2024-04-29 | 56.87 | $37.32 | 181900 |
| 2024-04-26 | 56.23 | $37.24 | 229800 |
| 2024-04-25 | 54.63 | $37.04 | 292034 |
| 2024-04-24 | 57.96 | $37.37 | 241516 |
| 2024-04-23 | 60.51 | $37.61 | 262100 |
| 2024-04-22 | 53.84 | $36.78 | 481000 |
| 2024-04-19 | 50.07 | $36.39 | 487710 |
| 2024-04-18 | 47.02 | $36.10 | 629400 |
| 2024-04-17 | 46.49 | $36.05 | 479719 |
| 2024-04-16 | 42.63 | $35.70 | 491200 |
| 2024-04-15 | 45.29 | $36.00 | 367848 |
| 2024-04-12 | 44.96 | $35.97 | 237200 |
| 2024-04-11 | 49.75 | $36.48 | 469000 |
| 2024-04-10 | 51.70 | $36.67 | 281039 |
| 2024-04-09 | 56.69 | $37.12 | 278800 |
| 2024-04-08 | 59.61 | $37.36 | 528739 |
| 2024-04-05 | 57.08 | $37.07 | 344407 |
| 2024-04-04 | 56.99 | $37.06 | 641720 |
| 2024-04-03 | 62.77 | $37.53 | 491500 |
| 2024-04-02 | 60.24 | $37.22 | 571404 |
| 2024-04-01 | 66.16 | $37.65 | 892703 |
| 2024-03-28 | 67.18 | $37.72 | 1.1M |
| 2024-03-27 | 70.57 | $37.95 | 230446 |
| 2024-03-26 | 69.36 | $37.76 | 176200 |
| 2024-03-25 | 69.50 | $37.77 | 254724 |
| 2024-03-22 | 67.04 | $37.39 | 648200 |
| 2024-03-21 | 68.14 | $37.47 | 217700 |
| 2024-03-20 | 74.85 | $37.93 | 328800 |
| 2024-03-19 | 72.13 | $37.45 | 148503 |
| 2024-03-18 | 69.87 | $37.10 | 127100 |
| 2024-03-15 | 71.92 | $37.23 | 207700 |
| 2024-03-14 | 70.26 | $36.97 | 419300 |
| 2024-03-13 | 74.80 | $37.25 | 238648 |
| 2024-03-12 | 73.70 | $37.06 | 184725 |
| 2024-03-11 | 70.93 | $36.62 | 185400 |
| 2024-03-08 | 71.74 | $36.67 | 238800 |
| 2024-03-07 | 72.86 | $36.74 | 434000 |
| 2024-03-06 | 71.91 | $36.58 | 376707 |
| 2024-03-05 | 69.15 | $36.15 | 179900 |
| 2024-03-04 | 67.54 | $35.92 | 104204 |
| 2024-03-01 | 67.46 | $35.91 | 244600 |
| 2024-02-29 | 65.47 | $35.63 | 298800 |
| 2024-02-28 | 65.47 | $35.63 | 389814 |
| 2024-02-27 | 66.92 | $35.74 | 291844 |
| 2024-02-26 | 66.28 | $35.64 | 117786 |
| 2024-02-23 | 67.28 | $35.72 | 316817 |
| 2024-02-22 | 65.55 | $35.44 | 270314 |
| 2024-02-21 | 63.38 | $35.11 | 404700 |
| 2024-02-20 | 60.52 | $34.71 | 179800 |
| 2024-02-16 | 58.11 | $34.40 | 277600 |
| 2024-02-15 | 60.37 | $34.60 | 370800 |
| 2024-02-14 | 54.78 | $33.93 | 544121 |
| 2024-02-13 | 49.76 | $33.43 | 209540 |
| 2024-02-12 | 57.67 | $34.08 | 138700 |
| 2024-02-09 | 56.25 | $33.94 | 131931 |
| 2024-02-08 | 54.91 | $33.81 | 182600 |
| 2024-02-07 | 54.19 | $33.74 | 102217 |
| 2024-02-06 | 55.76 | $33.87 | 426700 |
| 2024-02-05 | 53.09 | $33.60 | 161200 |
| 2024-02-02 | 53.43 | $33.63 | 274447 |
| 2024-02-01 | 56.65 | $33.91 | 709200 |
| 2024-01-31 | 52.57 | $33.49 | 397100 |
| 2024-01-30 | 53.37 | $33.56 | 163300 |
| 2024-01-29 | 50.09 | $33.24 | 187100 |
| 2024-01-26 | 52.50 | $33.46 | 212800 |
| 2024-01-25 | 49.35 | $33.16 | 426400 |
| 2024-01-24 | 50.41 | $33.26 | 265446 |
| 2024-01-23 | 48.30 | $33.06 | 192700 |
| 2024-01-22 | 49.71 | $33.20 | 467715 |
| 2024-01-19 | 52.61 | $33.48 | 971333 |
| 2024-01-18 | 51.95 | $33.41 | 442332 |
| 2024-01-17 | 49.73 | $33.18 | 1.2M |
| 2024-01-16 | 51.19 | $33.33 | 957324 |
| 2024-01-12 | 57.14 | $33.89 | 1.0M |
| 2024-01-11 | 55.84 | $33.74 | 239232 |
| 2024-01-10 | 57.27 | $33.87 | 156502 |
| 2024-01-09 | 55.25 | $33.63 | 221825 |
| 2024-01-08 | 59.72 | $34.03 | 542300 |
| 2024-01-05 | 56.19 | $33.61 | 298700 |
| 2024-01-04 | 55.66 | $33.55 | 234100 |
| 2024-01-03 | 52.29 | $33.18 | 364534 |
| 2024-01-02 | 58.07 | $33.69 | 310300 |
| 2023-12-29 | 61.08 | $33.93 | 182648 |
| 2023-12-28 | 61.00 | $33.92 | 243200 |
| 2023-12-27 | 63.88 | $34.15 | 175100 |
| 2023-12-26 | 62.79 | $34.00 | 228600 |
| 2023-12-22 | 60.93 | $33.75 | 197748 |
| 2023-12-21 | 60.63 | $33.71 | 237100 |
| 2023-12-20 | 56.78 | $33.22 | 263442 |
| 2023-12-19 | 67.85 | $34.08 | 294900 |
| 2023-12-18 | 65.15 | $33.72 | 370241 |
| 2023-12-15 | 64.27 | $33.61 | 320600 |
| 2023-12-14 | 71.88 | $34.10 | 583800 |
| 2023-12-13 | 70.39 | $33.88 | 271218 |
| 2023-12-12 | 67.31 | $33.47 | 320000 |
| 2023-12-11 | 66.67 | $33.39 | 80549 |
| 2023-12-08 | 66.51 | $33.37 | 115741 |
| 2023-12-07 | 64.37 | $33.10 | 132209 |
| 2023-12-06 | 63.96 | $33.05 | 183041 |
| 2023-12-05 | 63.49 | $32.99 | 162616 |
| 2023-12-04 | 64.02 | $33.03 | 195613 |
| 2023-12-01 | 65.59 | $33.15 | 341300 |
| 2023-11-30 | 64.42 | $32.98 | 213411 |
| 2023-11-29 | 65.80 | $33.09 | 176800 |
| 2023-11-28 | 64.00 | $32.82 | 167300 |
| 2023-11-27 | 63.87 | $32.80 | 159700 |
| 2023-11-24 | 63.87 | $32.80 | 151622 |
| 2023-11-22 | 61.20 | $32.39 | 143700 |
| 2023-11-21 | 62.05 | $32.47 | 337044 |
| 2023-11-20 | 66.78 | $32.90 | 357942 |
| 2023-11-17 | 64.70 | $32.55 | 316300 |
| 2023-11-16 | 61.99 | $32.13 | 297700 |
| 2023-11-15 | 63.19 | $32.24 | 207900 |
| 2023-11-14 | 64.83 | $32.39 | 252600 |
| 2023-11-13 | 57.85 | $31.38 | 195207 |
| 2023-11-10 | 55.95 | $31.15 | 343800 |
| 2023-11-09 | 54.34 | $30.96 | 557934 |
| 2023-11-08 | 54.95 | $31.02 | 905118 |
| 2023-11-07 | 54.55 | $30.97 | 1.3M |
| 2023-11-06 | 56.74 | $31.20 | 382731 |
| 2023-11-03 | 58.09 | $31.34 | 359700 |
| 2023-11-02 | 54.96 | $30.91 | 599200 |
| 2023-11-01 | 48.70 | $30.17 | 1.5M |
| 2023-10-31 | 46.11 | $29.90 | 404700 |
| 2023-10-30 | 42.74 | $29.57 | 524700 |
| 2023-10-27 | 37.21 | $29.08 | 600627 |
| 2023-10-26 | 39.03 | $29.33 | 890928 |
| 2023-10-25 | 39.70 | $29.42 | 929700 |
| 2023-10-24 | 42.79 | $29.82 | 505439 |
| 2023-10-23 | 41.93 | $29.74 | 876903 |
| 2023-10-20 | 40.34 | $29.59 | 622100 |
| 2023-10-19 | 41.34 | $29.73 | 858000 |
| 2023-10-18 | 43.71 | $30.05 | 507400 |
| 2023-10-17 | 47.60 | $30.53 | 709113 |
| 2023-10-16 | 46.94 | $30.46 | 240900 |
| 2023-10-13 | 43.19 | $30.07 | 443200 |
| 2023-10-12 | 45.22 | $30.33 | 675317 |
| 2023-10-11 | 48.19 | $30.69 | 1.2M |
| 2023-10-10 | 45.35 | $30.39 | 1.3M |
| 2023-10-09 | 40.15 | $29.89 | 316900 |
| 2023-10-06 | 41.81 | $30.11 | 678900 |
| 2023-10-05 | 37.09 | $29.69 | 539500 |
| 2023-10-04 | 34.45 | $29.47 | 598300 |
| 2023-10-03 | 33.36 | $29.38 | 863739 |
| 2023-10-02 | 35.47 | $29.72 | 597200 |
| 2023-09-29 | 40.50 | $30.42 | 363400 |
| 2023-09-28 | 39.92 | $30.37 | 354500 |
| 2023-09-27 | 36.90 | $30.11 | 325806 |
| 2023-09-26 | 37.87 | $30.25 | 426600 |
| 2023-09-25 | 41.68 | $30.76 | 377537 |
| 2023-09-22 | 43.82 | $31.02 | 376700 |
| 2023-09-21 | 45.35 | $31.20 | 571800 |
| 2023-09-20 | 51.19 | $31.82 | 386500 |
| 2023-09-19 | 48.34 | $31.54 | 492000 |
| 2023-09-18 | 46.42 | $31.36 | 219000 |
| 2023-09-15 | 48.61 | $31.59 | 273600 |
| 2023-09-14 | 49.48 | $31.68 | 292100 |
| 2023-09-13 | 45.58 | $31.30 | 115538 |
| 2023-09-12 | 47.41 | $31.50 | 101843 |
| 2023-09-11 | 48.33 | $31.60 | 149917 |
| 2023-09-08 | 43.32 | $31.12 | 147015 |
| 2023-09-07 | 42.54 | $31.05 | 466800 |
| 2023-09-06 | 43.43 | $31.16 | 326939 |
| 2023-09-05 | 47.05 | $31.59 | 167700 |
| 2023-09-01 | 49.33 | $31.84 | 128410 |
| 2023-08-31 | 51.81 | $32.10 | 288000 |
| 2023-08-30 | 55.69 | $32.48 | 482336 |
| 2023-08-29 | 55.27 | $32.43 | 222500 |
| 2023-08-28 | 49.77 | $31.82 | 212332 |
| 2023-08-25 | 46.59 | $31.51 | 284032 |
| 2023-08-24 | 42.71 | $31.16 | 283413 |
| 2023-08-23 | 46.57 | $31.58 | 137034 |
| 2023-08-22 | 43.33 | $31.30 | 345139 |
| 2023-08-21 | 44.33 | $31.41 | 188200 |
| 2023-08-18 | 40.40 | $31.08 | 528500 |
| 2023-08-17 | 40.16 | $31.06 | 257100 |
| 2023-08-16 | 42.82 | $31.38 | 238700 |
| 2023-08-15 | 44.39 | $31.56 | 140700 |
| 2023-08-14 | 48.21 | $31.97 | 167259 |
| 2023-08-11 | 47.90 | $31.94 | 324400 |
| 2023-08-10 | 50.10 | $32.17 | 618300 |
| 2023-08-09 | 48.54 | $32.01 | 286144 |
| 2023-08-08 | 46.34 | $31.79 | 956800 |
| 2023-08-07 | 51.35 | $32.32 | 622600 |
| 2023-08-04 | 49.49 | $32.13 | 272205 |
| 2023-08-03 | 51.26 | $32.31 | 1.5M |
| 2023-08-02 | 52.95 | $32.48 | 1.8M |
| 2023-08-01 | 59.54 | $33.08 | 1.7M |
| 2023-07-31 | 64.92 | $33.50 | 107030 |
| 2023-07-28 | 63.81 | $33.35 | 218100 |
| 2023-07-27 | 62.06 | $33.12 | 239637 |
| 2023-07-26 | 63.07 | $33.20 | 463700 |
| 2023-07-25 | 60.48 | $32.86 | 168200 |
| 2023-07-24 | 62.06 | $32.99 | 491600 |
| 2023-07-21 | 61.84 | $32.96 | 178600 |
| 2023-07-20 | 61.49 | $32.91 | 248600 |
| 2023-07-19 | 61.82 | $32.94 | 350318 |
| 2023-07-18 | 63.62 | $33.11 | 161200 |
| 2023-07-17 | 63.32 | $33.06 | 196726 |
| 2023-07-14 | 62.80 | $32.97 | 299600 |
| 2023-07-13 | 64.75 | $33.17 | 400517 |
| 2023-07-12 | 61.58 | $32.61 | 284115 |
| 2023-07-11 | 56.46 | $31.84 | 352533 |
| 2023-07-10 | 54.44 | $31.57 | 147717 |
| 2023-07-07 | 52.74 | $31.35 | 401500 |
| 2023-07-06 | 49.58 | $30.96 | 364247 |
| 2023-07-05 | 54.46 | $31.51 | 429600 |
| 2023-07-03 | 58.76 | $31.94 | 416500 |
| 2023-06-30 | 57.96 | $31.83 | 314000 |
| 2023-06-29 | 54.58 | $31.39 | 284100 |
| 2023-06-28 | 52.78 | $31.17 | 380700 |
| 2023-06-27 | 52.29 | $31.11 | 179200 |
| 2023-06-26 | 48.66 | $30.68 | 194716 |
| 2023-06-23 | 47.69 | $30.57 | 272603 |
| 2023-06-22 | 51.37 | $31.01 | 135400 |
| 2023-06-21 | 53.97 | $31.30 | 190348 |
| 2023-06-20 | 52.80 | $31.15 | 198200 |
| 2023-06-16 | 55.40 | $31.44 | 159902 |
| 2023-06-15 | 54.89 | $31.37 | 757724 |
| 2023-06-14 | 51.91 | $30.97 | 250309 |
| 2023-06-13 | 49.94 | $30.72 | 113000 |
| 2023-06-12 | 47.83 | $30.46 | 159000 |
| 2023-06-09 | 46.01 | $30.24 | 199320 |
| 2023-06-08 | 47.37 | $30.43 | 196800 |
| 2023-06-07 | 43.17 | $29.93 | 314313 |
| 2023-06-06 | 49.38 | $30.76 | 238320 |
| 2023-06-05 | 46.84 | $30.47 | 242267 |
| 2023-06-02 | 49.36 | $30.78 | 316900 |
| 2023-06-01 | 45.79 | $30.38 | 670300 |
| 2023-05-31 | 38.59 | $29.68 | 378351 |
| 2023-05-30 | 43.62 | $30.32 | 209100 |
| 2023-05-26 | 44.93 | $30.47 | 909521 |
| 2023-05-25 | 42.07 | $30.21 | 382700 |
| 2023-05-24 | 43.64 | $30.40 | 189903 |
| 2023-05-23 | 48.13 | $30.90 | 231400 |
| 2023-05-22 | 52.43 | $31.32 | 204300 |
| 2023-05-19 | 51.55 | $31.23 | 166200 |
| 2023-05-18 | 48.31 | $30.91 | 319200 |
| 2023-05-17 | 51.04 | $31.18 | 296400 |
| 2023-05-16 | 49.85 | $31.06 | 289800 |
| 2023-05-15 | 52.38 | $31.31 | 220828 |
| 2023-05-12 | 52.48 | $31.32 | 560600 |
| 2023-05-11 | 52.31 | $31.30 | 309026 |
| 2023-05-10 | 55.21 | $31.60 | 230715 |
| 2023-05-09 | 56.30 | $31.71 | 182004 |
| 2023-05-08 | 58.91 | $31.97 | 137611 |
| 2023-05-05 | 59.21 | $32.00 | 176326 |
| 2023-05-04 | 53.24 | $31.21 | 286200 |
| 2023-05-03 | 54.68 | $31.36 | 319229 |
| 2023-05-02 | 52.31 | $31.07 | 395222 |
| 2023-05-01 | 58.66 | $31.70 | 406632 |
| 2023-04-28 | 58.35 | $31.66 | 527415 |
| 2023-04-27 | 60.58 | $31.87 | 594100 |
| 2023-04-26 | 56.36 | $31.31 | 497900 |
| 2023-04-25 | 55.96 | $31.26 | 323802 |
| 2023-04-24 | 63.10 | $31.91 | 865048 |
| 2023-04-21 | 61.52 | $31.69 | 428244 |
| 2023-04-20 | 59.81 | $31.46 | 165600 |
| 2023-04-19 | 62.45 | $31.69 | 257900 |
| 2023-04-18 | 62.45 | $31.69 | 128603 |
| 2023-04-17 | 61.04 | $31.48 | 329504 |
| 2023-04-14 | 63.87 | $31.74 | 299500 |
| 2023-04-13 | 63.68 | $31.71 | 314400 |
| 2023-04-12 | 62.40 | $31.50 | 411400 |
| 2023-04-11 | 60.05 | $31.13 | 412704 |
| 2023-04-10 | 58.73 | $30.93 | 191100 |
| 2023-04-06 | 58.40 | $30.88 | 263300 |
| 2023-04-05 | 55.80 | $30.49 | 317707 |
| 2023-04-04 | 57.10 | $30.64 | 461800 |
| 2023-04-03 | 58.14 | $30.76 | 689225 |
| 2023-03-31 | 56.06 | $30.43 | 274300 |
| 2023-03-30 | 55.99 | $30.42 | 874900 |
| 2023-03-29 | 53.93 | $30.09 | 444100 |
| 2023-03-28 | 51.16 | $29.67 | 474200 |
| 2023-03-27 | 49.72 | $29.46 | 529944 |
| 2023-03-24 | 47.04 | $29.08 | 405900 |
| 2023-03-23 | 48.86 | $29.36 | 671511 |
| 2023-03-22 | 49.31 | $29.43 | 540400 |
| 2023-03-21 | 50.39 | $29.60 | 433339 |
| 2023-03-20 | 44.48 | $28.73 | 293515 |
| 2023-03-17 | 39.44 | $28.09 | 602344 |
| 2023-03-16 | 43.04 | $28.71 | 1.2M |
| 2023-03-15 | 40.63 | $28.42 | 1.1M |
| 2023-03-14 | 49.80 | $29.75 | 535024 |
| 2023-03-13 | 43.92 | $29.10 | 717300 |
| 2023-03-10 | 48.39 | $29.64 | 734123 |
| 2023-03-09 | 51.33 | $29.96 | 401000 |
| 2023-03-08 | 56.53 | $30.47 | 376800 |
| 2023-03-07 | 55.01 | $30.29 | 346400 |
| 2023-03-06 | 61.39 | $30.85 | 148800 |
| 2023-03-03 | 61.08 | $30.81 | 1.3M |
| 2023-03-02 | 56.49 | $30.25 | 1.7M |
| 2023-03-01 | 55.51 | $30.14 | 1.3M |
| 2023-02-28 | 54.36 | $30.01 | 139449 |
| 2023-02-27 | 55.62 | $30.13 | 451607 |
| 2023-02-24 | 51.12 | $29.63 | 516233 |
| 2023-02-23 | 56.09 | $30.09 | 491500 |
| 2023-02-22 | 54.06 | $29.87 | 452700 |
| 2023-02-21 | 57.75 | $30.19 | 376320 |
| 2023-02-17 | 66.05 | $30.81 | 1.1M |
| 2023-02-16 | 65.51 | $30.74 | 597000 |
| 2023-02-15 | 64.38 | $30.59 | 214216 |
| 2023-02-14 | 66.74 | $30.76 | 349700 |
| 2023-02-13 | 65.54 | $30.59 | 191200 |
| 2023-02-10 | 63.24 | $30.28 | 280400 |
| 2023-02-09 | 66.08 | $30.49 | 377700 |
| 2023-02-08 | 64.34 | $30.25 | 355700 |
| 2023-02-07 | 66.22 | $30.39 | 476800 |
| 2023-02-06 | 63.78 | $30.05 | 552500 |
| 2023-02-03 | 63.78 | $30.05 | 586478 |
| 2023-02-02 | 71.78 | $30.63 | 460600 |
| 2023-02-01 | 71.92 | $30.64 | 1.1M |
| 2023-01-31 | 69.73 | $30.27 | 338300 |
| 2023-01-30 | 65.99 | $29.72 | 187008 |
| 2023-01-27 | 70.19 | $30.00 | 211540 |
| 2023-01-26 | 69.73 | $29.93 | 501540 |
| 2023-01-25 | 68.96 | $29.81 | 352500 |
| 2023-01-24 | 68.05 | $29.67 | 262700 |
| 2023-01-23 | 67.60 | $29.60 | 288287 |
| 2023-01-20 | 67.16 | $29.53 | 380800 |
| 2023-01-19 | 65.64 | $29.29 | 217616 |
| 2023-01-18 | 67.88 | $29.47 | 362200 |
| 2023-01-17 | 69.50 | $29.60 | 304323 |
| 2023-01-13 | 69.74 | $29.62 | 186808 |
| 2023-01-12 | 69.98 | $29.64 | 419300 |
| 2023-01-11 | 67.50 | $29.16 | 544700 |
| 2023-01-10 | 66.23 | $28.93 | 270600 |
| 2023-01-09 | 64.69 | $28.66 | 550903 |
| 2023-01-06 | 63.40 | $28.44 | 443500 |
| 2023-01-05 | 58.78 | $27.73 | 258000 |
| 2023-01-04 | 61.48 | $27.99 | 458700 |
| 2023-01-03 | 57.33 | $27.41 | 1.1M |
| 2022-12-30 | 53.47 | $26.94 | 406700 |
| 2022-12-29 | 57.47 | $27.32 | 232600 |
| 2022-12-28 | 52.40 | $26.75 | 332500 |
| 2022-12-27 | 54.68 | $26.96 | 282400 |
| 2022-12-23 | 55.00 | $26.99 | 510877 |
| 2022-12-22 | 53.52 | $26.82 | 564800 |
| 2022-12-21 | 56.11 | $27.07 | 391600 |
| 2022-12-20 | 52.81 | $26.69 | 485408 |
| 2022-12-19 | 51.91 | $26.59 | 387541 |
| 2022-12-16 | 52.10 | $26.61 | 1.0M |
| 2022-12-15 | 53.68 | $26.78 | 881100 |
| 2022-12-14 | 62.59 | $27.62 | 667809 |
| 2022-12-13 | 63.07 | $27.66 | 664000 |
| 2022-12-12 | 63.07 | $27.66 | 312734 |
| 2022-12-09 | 61.07 | $27.36 | 523461 |
| 2022-12-08 | 62.68 | $27.51 | 1.5M |
| 2022-12-07 | 62.43 | $27.47 | 405027 |
| 2022-12-06 | 61.76 | $27.36 | 1.1M |
| 2022-12-05 | 64.75 | $27.66 | 694900 |
| 2022-12-02 | 67.88 | $27.96 | 426900 |
| 2022-12-01 | 68.19 | $27.99 | 576500 |
| 2022-11-30 | 67.38 | $27.82 | 859121 |
| 2022-11-29 | 65.00 | $27.34 | 548600 |
| 2022-11-28 | 64.06 | $27.16 | 507148 |
| 2022-11-25 | 69.25 | $27.69 | 202100 |
| 2022-11-23 | 68.33 | $27.49 | 443500 |
| 2022-11-22 | 67.59 | $27.33 | 308618 |
| 2022-11-21 | 65.65 | $26.92 | 604218 |
| 2022-11-18 | 69.11 | $27.28 | 698200 |
| 2022-11-17 | 68.45 | $27.13 | 764421 |
| 2022-11-16 | 70.15 | $27.31 | 770538 |
| 2022-11-15 | 69.83 | $27.23 | 1.1M |
| 2022-11-14 | 69.09 | $27.04 | 898500 |
| 2022-11-11 | 71.92 | $27.36 | 1.0M |
| 2022-11-10 | 69.71 | $26.76 | 1.5M |
| 2022-11-09 | 63.98 | $25.48 | 773500 |
| 2022-11-08 | 65.07 | $25.60 | 675042 |
| 2022-11-07 | 63.64 | $25.31 | 749800 |
| 2022-11-04 | 62.06 | $25.00 | 1.4M |
| 2022-11-03 | 54.56 | $23.76 | 558000 |
| 2022-11-02 | 55.74 | $23.90 | 772600 |
| 2022-11-01 | 59.13 | $24.29 | 429106 |
| 2022-10-31 | 57.82 | $24.08 | 516300 |
| 2022-10-28 | 59.46 | $24.27 | 559600 |
| 2022-10-27 | 58.27 | $24.07 | 428200 |
| 2022-10-26 | 57.92 | $24.01 | 935800 |
| 2022-10-25 | 56.60 | $23.78 | 734500 |
| 2022-10-24 | 53.70 | $23.30 | 840012 |
| 2022-10-21 | 51.92 | $23.02 | 896408 |
| 2022-10-20 | 49.28 | $22.62 | 710536 |
| 2022-10-19 | 48.61 | $22.52 | 811200 |
| 2022-10-18 | 51.11 | $22.91 | 951800 |
| 2022-10-17 | 48.53 | $22.51 | 467045 |
| 2022-10-14 | 43.09 | $21.75 | 696000 |
| 2022-10-13 | 44.56 | $22.00 | 1.3M |
| 2022-10-12 | 39.21 | $21.32 | 782924 |
| 2022-10-11 | 40.18 | $21.50 | 787810 |
| 2022-10-10 | 41.60 | $21.76 | 927036 |
| 2022-10-07 | 41.45 | $21.74 | 631100 |
| 2022-10-06 | 43.54 | $22.13 | 797720 |
| 2022-10-05 | 47.01 | $22.73 | 651019 |
| 2022-10-04 | 49.84 | $23.18 | 784000 |
| 2022-10-03 | 42.04 | $22.12 | 1.3M |
| 2022-09-30 | 36.56 | $21.50 | 851400 |
| 2022-09-29 | 36.46 | $21.49 | 840300 |
| 2022-09-28 | 39.11 | $21.98 | 1.2M |
| 2022-09-27 | 34.50 | $21.48 | 2.0M |
| 2022-09-26 | 35.95 | $21.76 | 1.7M |
| 2022-09-23 | 36.79 | $21.92 | 1.9M |
| 2022-09-22 | 43.16 | $22.99 | 758100 |
| 2022-09-21 | 42.72 | $22.94 | 1.2M |
| 2022-09-20 | 44.56 | $23.22 | 1.2M |
| 2022-09-19 | 49.48 | $23.90 | 577000 |
| 2022-09-16 | 48.28 | $23.75 | 996600 |
| 2022-09-15 | 49.09 | $23.86 | 1.6M |
| 2022-09-14 | 50.11 | $24.00 | 673936 |
| 2022-09-13 | 47.61 | $23.66 | 717339 |
| 2022-09-12 | 53.53 | $24.45 | 967300 |
| 2022-09-09 | 48.69 | $23.82 | 772816 |
| 2022-09-08 | 42.37 | $23.12 | 1.3M |
| 2022-09-07 | 42.80 | $23.18 | 492100 |
| 2022-09-06 | 38.45 | $22.74 | 882848 |
| 2022-09-02 | 38.89 | $22.81 | 1.1M |
| 2022-09-01 | 39.71 | $22.94 | 974839 |
| 2022-08-31 | 40.96 | $23.14 | 699307 |
| 2022-08-30 | 42.69 | $23.41 | 809400 |
| 2022-08-29 | 43.46 | $23.53 | 683622 |
| 2022-08-26 | 41.53 | $23.30 | 1.8M |
| 2022-08-25 | 47.57 | $24.20 | 410335 |
| 2022-08-24 | 45.83 | $23.99 | 351700 |
| 2022-08-23 | 45.42 | $23.94 | 799319 |
| 2022-08-22 | 42.60 | $23.60 | 448444 |
| 2022-08-19 | 47.15 | $24.27 | 416138 |
| 2022-08-18 | 51.87 | $24.87 | 1.1M |
| 2022-08-17 | 52.03 | $24.89 | 532932 |
| 2022-08-16 | 53.16 | $25.03 | 326500 |
| 2022-08-15 | 54.19 | $25.16 | 718700 |
| 2022-08-12 | 56.18 | $25.41 | 653700 |
| 2022-08-11 | 54.86 | $25.20 | 565231 |
| 2022-08-10 | 53.65 | $25.01 | 1.6M |
| 2022-08-09 | 50.76 | $24.57 | 603404 |
| 2022-08-08 | 51.53 | $24.68 | 692800 |
| 2022-08-05 | 51.15 | $24.62 | 399000 |
| 2022-08-04 | 51.60 | $24.69 | 787933 |
| 2022-08-03 | 50.54 | $24.51 | 414929 |
| 2022-08-02 | 48.76 | $24.21 | 776100 |
| 2022-08-01 | 51.27 | $24.64 | 646947 |
| 2022-07-29 | 51.27 | $24.64 | 1.5M |
| 2022-07-28 | 47.59 | $23.99 | 1.2M |
| 2022-07-27 | 45.30 | $23.61 | 1.7M |
| 2022-07-26 | 40.55 | $22.88 | 3.4M |
| 2022-07-25 | 43.18 | $23.42 | 2.3M |
| 2022-07-22 | 41.03 | $23.10 | 913900 |
| 2022-07-21 | 41.31 | $23.16 | 1.8M |
| 2022-07-20 | 39.01 | $22.81 | 4.4M |
| 2022-07-19 | 43.60 | $23.80 | 837400 |
| 2022-07-18 | 36.74 | $22.84 | 770048 |
| 2022-07-15 | 33.71 | $22.46 | 2.2M |
| 2022-07-14 | 30.02 | $22.02 | 4.0M |
| 2022-07-13 | 34.21 | $23.04 | 1.1M |
| 2022-07-12 | 33.95 | $23.01 | 841101 |
| 2022-07-11 | 34.99 | $23.25 | 827100 |
| 2022-07-08 | 37.02 | $23.70 | 442900 |
| 2022-07-07 | 36.32 | $23.61 | 451220 |
| 2022-07-06 | 32.35 | $23.11 | 640000 |
| 2022-07-05 | 32.98 | $23.27 | 1.6M |
| 2022-07-01 | 36.96 | $24.21 | 768219 |
| 2022-06-30 | 35.94 | $24.08 | 1.1M |
| 2022-06-29 | 37.44 | $24.42 | 955407 |
| 2022-06-28 | 38.75 | $24.71 | 961415 |
| 2022-06-27 | 39.11 | $24.79 | 1.1M |
| 2022-06-24 | 40.76 | $25.16 | 1.2M |
| 2022-06-23 | 35.73 | $24.44 | 1.6M |
| 2022-06-22 | 36.01 | $24.51 | 1.2M |
| 2022-06-21 | 36.97 | $24.75 | 839800 |
| 2022-06-17 | 34.64 | $24.41 | 1.4M |
| 2022-06-16 | 34.64 | $24.41 | 2.6M |
| 2022-06-15 | 37.27 | $25.13 | 2.7M |
| 2022-06-14 | 31.21 | $24.25 | 1.2M |
| 2022-06-13 | 31.57 | $24.36 | 1.3M |
| 2022-06-10 | 34.70 | $25.26 | 2.0M |
| 2022-06-09 | 40.31 | $26.59 | 1.4M |
| 2022-06-08 | 50.02 | $28.27 | 565704 |
| 2022-06-07 | 52.75 | $28.65 | 611914 |
| 2022-06-06 | 53.11 | $28.70 | 648800 |
| 2022-06-03 | 50.87 | $28.35 | 537878 |
| 2022-06-02 | 54.63 | $28.88 | 840100 |
| 2022-06-01 | 50.99 | $28.32 | 927100 |
| 2022-05-31 | 54.79 | $28.83 | 898277 |
| 2022-05-27 | 55.88 | $28.97 | 430228 |
| 2022-05-26 | 55.22 | $28.86 | 653900 |
| 2022-05-25 | 52.83 | $28.47 | 1.4M |
| 2022-05-24 | 51.51 | $28.26 | 972100 |
| 2022-05-23 | 51.14 | $28.20 | 1.2M |
| 2022-05-20 | 47.02 | $27.56 | 1.7M |
| 2022-05-19 | 47.26 | $27.60 | 1.4M |
| 2022-05-18 | 43.48 | $27.04 | 1.4M |
| 2022-05-17 | 47.71 | $27.77 | 1.0M |
| 2022-05-16 | 43.72 | $27.21 | 1.1M |
| 2022-05-13 | 42.98 | $27.11 | 1.0M |
| 2022-05-12 | 37.45 | $26.40 | 2.5M |
| 2022-05-11 | 38.45 | $26.60 | 3.0M |
| 2022-05-10 | 38.21 | $26.57 | 2.9M |
| 2022-05-09 | 35.32 | $26.20 | 1.5M |
| 2022-05-06 | 39.08 | $27.00 | 1.7M |
| 2022-05-05 | 40.40 | $27.26 | 1.9M |
| 2022-05-04 | 45.93 | $28.23 | 1.8M |
| 2022-05-03 | 42.21 | $27.75 | 1.1M |
| 2022-05-02 | 39.58 | $27.43 | 1.5M |
| 2022-04-29 | 39.58 | $27.43 | 1.2M |
| 2022-04-28 | 40.95 | $27.69 | 1.8M |
| 2022-04-27 | 38.06 | $27.32 | 1.4M |
| 2022-04-26 | 37.03 | $27.19 | 1.6M |
| 2022-04-25 | 42.26 | $28.21 | 1.7M |
| 2022-04-22 | 43.00 | $28.34 | 1.6M |
| 2022-04-21 | 46.23 | $28.89 | 1.3M |
| 2022-04-20 | 49.58 | $29.41 | 866625 |
| 2022-04-19 | 48.42 | $29.24 | 630600 |
| 2022-04-18 | 47.13 | $29.05 | 807300 |
| 2022-04-14 | 47.25 | $29.07 | 1.1M |
| 2022-04-13 | 47.99 | $29.20 | 824400 |
| 2022-04-12 | 45.22 | $28.76 | 2.4M |
| 2022-04-11 | 46.72 | $29.04 | 2.7M |
| 2022-04-08 | 47.31 | $29.15 | 1.9M |
| 2022-04-07 | 45.78 | $28.89 | 1.2M |
| 2022-04-06 | 45.61 | $28.86 | 1.6M |
| 2022-04-05 | 47.84 | $29.32 | 1.4M |
| 2022-04-04 | 50.33 | $29.81 | 4.0M |
| 2022-04-01 | 51.15 | $29.97 | 1.4M |
| 2022-03-31 | 48.96 | $29.53 | 1.9M |
| 2022-03-30 | 52.14 | $30.16 | 1.2M |
| 2022-03-29 | 51.67 | $30.06 | 1.7M |
| 2022-03-28 | 47.64 | $29.24 | 1.1M |
| 2022-03-25 | 46.55 | $29.03 | 1.1M |
| 2022-03-24 | 45.53 | $28.83 | 997205 |
| 2022-03-23 | 43.85 | $28.50 | 1.0M |
| 2022-03-22 | 46.02 | $29.03 | 898614 |
| 2022-03-21 | 44.14 | $28.65 | 1.5M |
| 2022-03-18 | 44.56 | $28.76 | 1.5M |
| 2022-03-17 | 44.33 | $28.71 | 2.6M |
| 2022-03-16 | 44.54 | $28.77 | 5.3M |
| 2022-03-15 | 40.76 | $27.93 | 5.8M |
| 2022-03-14 | 38.48 | $27.45 | 1.2M |
| 2022-03-11 | 35.54 | $26.85 | 1.4M |
| 2022-03-10 | 36.59 | $27.23 | 2.1M |
| 2022-03-09 | 39.90 | $28.35 | 4.6M |
| 2022-03-08 | 31.42 | $26.74 | 4.6M |
| 2022-03-07 | 25.33 | $25.76 | 4.8M |
| 2022-03-04 | 27.25 | $26.58 | 4.9M |
| 2022-03-03 | 32.66 | $28.46 | 4.6M |
| 2022-03-02 | 36.14 | $29.42 | 4.8M |
| 2022-03-01 | 33.40 | $29.03 | 6.8M |
| 2022-02-28 | 38.27 | $30.25 | 7.3M |
| 2022-02-25 | 43.86 | $31.37 | 4.4M |
| 2022-02-24 | 36.20 | $30.40 | 7.2M |
| 2022-02-23 | 40.59 | $31.21 | 3.8M |
| 2022-02-22 | 42.40 | $31.51 | 3.2M |
| 2022-02-18 | 46.47 | $32.13 | 2.6M |
| 2022-02-17 | 46.68 | $32.16 | 1.8M |
| 2022-02-16 | 51.60 | $32.84 | 1.8M |
| 2022-02-15 | 50.58 | $32.70 | 1.3M |
| 2022-02-14 | 43.19 | $31.79 | 3.0M |
| 2022-02-11 | 45.61 | $32.13 | 4.1M |
| 2022-02-10 | 52.14 | $32.93 | 2.5M |
| 2022-02-09 | 54.55 | $33.19 | 1.9M |
| 2022-02-08 | 46.82 | $32.33 | 1.8M |
| 2022-02-07 | 44.96 | $32.15 | 4.0M |
| 2022-02-04 | 50.05 | $32.70 | 1.7M |
| 2022-02-03 | 52.72 | $32.96 | 2.7M |
| 2022-02-02 | 54.53 | $33.13 | 1.7M |
| 2022-02-01 | 52.05 | $32.86 | 2.2M |
| 2022-01-31 | 47.72 | $32.43 | 1.3M |
| 2022-01-28 | 42.07 | $31.94 | 1.7M |
| 2022-01-27 | 41.21 | $31.87 | 2.3M |
| 2022-01-26 | 41.21 | $31.87 | 2.7M |
| 2022-01-25 | 37.61 | $31.57 | 2.2M |
| 2022-01-24 | 41.73 | $32.08 | 3.8M |
| 2022-01-21 | 44.75 | $32.41 | 1.7M |
| 2022-01-20 | 48.37 | $32.77 | 1.4M |
| 2022-01-19 | 51.44 | $33.05 | 1.5M |
| 2022-01-18 | 52.12 | $33.11 | 3.3M |
| 2022-01-14 | 56.71 | $33.50 | 1.3M |
| 2022-01-13 | 58.08 | $33.61 | 2.0M |
| 2022-01-12 | 60.09 | $33.77 | 1.2M |
| 2022-01-11 | 56.52 | $33.37 | 845800 |
| 2022-01-10 | 53.56 | $33.07 | 1.8M |
| 2022-01-07 | 55.35 | $33.22 | 870100 |
| 2022-01-06 | 55.47 | $33.23 | 3.5M |
| 2022-01-05 | 56.61 | $33.33 | 688133 |
| 2022-01-04 | 58.67 | $33.51 | 643122 |
| 2022-01-03 | 57.27 | $33.34 | 907100 |
| 2021-12-31 | 52.52 | $32.81 | 656400 |
| 2021-12-30 | 51.95 | $32.75 | 554300 |
| 2021-12-29 | 53.91 | $32.94 | 437312 |
| 2021-12-28 | 53.65 | $32.91 | 523430 |
| 2021-12-27 | 53.14 | $32.85 | 606600 |
| 2021-12-23 | 49.92 | $32.48 | 476601 |
| 2021-12-22 | 48.47 | $32.32 | 575805 |
| 2021-12-21 | 45.86 | $32.04 | 788121 |
| 2021-12-20 | 41.00 | $31.56 | 1.2M |
| 2021-12-17 | 41.36 | $31.61 | 1.1M |
| 2021-12-16 | 44.80 | $32.06 | 2.0M |
| 2021-12-15 | 45.77 | $32.18 | 1.5M |
| 2021-12-14 | 41.80 | $31.78 | 1.3M |
| 2021-12-13 | 41.29 | $31.73 | 848700 |
| 2021-12-10 | 48.09 | $32.58 | 514141 |
| 2021-12-09 | 46.72 | $32.44 | 603113 |
| 2021-12-08 | 49.47 | $32.75 | 587100 |
| 2021-12-07 | 50.29 | $32.84 | 1.5M |
| 2021-12-06 | 44.80 | $32.27 | 1.0M |
| 2021-12-03 | 36.91 | $31.59 | 1.1M |
| 2021-12-02 | 38.13 | $31.75 | 1.1M |
| 2021-12-01 | 32.14 | $31.30 | 1.5M |
| 2021-11-30 | 33.23 | $31.46 | 1.6M |
| 2021-11-29 | 35.13 | $31.73 | 807219 |
| 2021-11-26 | 33.80 | $31.63 | 643400 |
| 2021-11-24 | 44.95 | $32.90 | 842800 |
| 2021-11-23 | 45.40 | $32.94 | 1.2M |
| 2021-11-22 | 45.61 | $32.96 | 614700 |
| 2021-11-19 | 44.99 | $32.91 | 469500 |
| 2021-11-18 | 52.79 | $33.59 | 544836 |
| 2021-11-17 | 53.83 | $33.67 | 450500 |
| 2021-11-16 | 53.39 | $33.63 | 308500 |
| 2021-11-15 | 56.17 | $33.85 | 320900 |
| 2021-11-12 | 57.07 | $33.92 | 267517 |
| 2021-11-11 | 56.60 | $33.87 | 330300 |
| 2021-11-10 | 55.49 | $33.75 | 451634 |
| 2021-11-09 | 58.83 | $34.03 | 555300 |
| 2021-11-08 | 62.27 | $34.30 | 358012 |
| 2021-11-05 | 63.31 | $34.38 | 717600 |
| 2021-11-04 | 60.91 | $34.07 | 648300 |
| 2021-11-03 | 62.03 | $34.16 | 642136 |
| 2021-11-02 | 59.59 | $33.85 | 639203 |
| 2021-11-01 | 61.53 | $34.01 | 826211 |
| 2021-10-29 | 57.15 | $33.48 | 767001 |
| 2021-10-28 | 59.45 | $33.67 | 725500 |
| 2021-10-27 | 56.65 | $33.35 | 1.8M |
| 2021-10-26 | 59.84 | $33.61 | 386200 |
| 2021-10-25 | 59.68 | $33.59 | 405200 |
| 2021-10-22 | 57.77 | $33.36 | 531200 |
| 2021-10-21 | 57.44 | $33.32 | 442400 |
| 2021-10-20 | 58.64 | $33.43 | 1.3M |
| 2021-10-19 | 55.50 | $33.04 | 455500 |
| 2021-10-18 | 53.70 | $32.83 | 484931 |
| 2021-10-15 | 55.53 | $33.01 | 2.0M |
| 2021-10-14 | 53.95 | $32.82 | 383026 |
| 2021-10-13 | 49.97 | $32.37 | 589900 |
| 2021-10-12 | 47.78 | $32.14 | 853828 |
| 2021-10-11 | 45.51 | $31.91 | 647500 |
| 2021-10-08 | 48.93 | $32.30 | 482609 |
| 2021-10-07 | 46.79 | $32.08 | 565100 |
| 2021-10-06 | 44.26 | $31.83 | 1.2M |
| 2021-10-05 | 46.70 | $32.12 | 2.4M |
| 2021-10-04 | 42.43 | $31.71 | 1.3M |
| 2021-10-01 | 43.98 | $31.90 | 967000 |
| 2021-09-30 | 41.30 | $31.65 | 1.1M |
| 2021-09-29 | 42.70 | $31.83 | 861519 |
| 2021-09-28 | 43.87 | $31.98 | 1.0M |
| 2021-09-27 | 49.30 | $32.61 | 450239 |
| 2021-09-24 | 48.34 | $32.51 | 417448 |
| 2021-09-23 | 50.62 | $32.76 | 783610 |
| 2021-09-22 | 44.09 | $32.11 | 1.6M |
| 2021-09-21 | 39.54 | $31.72 | 1.2M |
| 2021-09-20 | 34.89 | $31.36 | 794045 |
| 2021-09-17 | 41.96 | $32.19 | 1.1M |
| 2021-09-16 | 47.09 | $32.66 | 975800 |
| 2021-09-15 | 46.43 | $32.61 | 594800 |
| 2021-09-14 | 47.56 | $32.71 | 1.0M |
| 2021-09-13 | 48.01 | $32.75 | 978003 |
| 2021-09-10 | 42.24 | $32.30 | 638100 |
| 2021-09-09 | 46.13 | $32.66 | 843000 |
| 2021-09-08 | 46.24 | $32.67 | 1.4M |
| 2021-09-07 | 49.08 | $32.92 | 673115 |
| 2021-09-03 | 51.36 | $33.11 | 832900 |
| 2021-09-02 | 53.47 | $33.28 | 1.5M |
| 2021-09-01 | 52.60 | $33.20 | 1.1M |
| 2021-08-31 | 49.81 | $32.95 | 1.6M |
| 2021-08-30 | 49.25 | $32.90 | 1.2M |
| 2021-08-27 | 49.67 | $32.94 | 572000 |
| 2021-08-26 | 45.40 | $32.56 | 737300 |
| 2021-08-25 | 49.04 | $32.91 | 259774 |
| 2021-08-24 | 48.82 | $32.89 | 490500 |
| 2021-08-23 | 48.92 | $32.90 | 1.4M |
| 2021-08-20 | 46.93 | $32.71 | 378345 |
| 2021-08-19 | 47.30 | $32.75 | 1.6M |
| 2021-08-18 | 51.12 | $33.15 | 909800 |
| 2021-08-17 | 50.93 | $33.13 | 1.9M |
| 2021-08-16 | 56.97 | $33.71 | 829100 |
| 2021-08-13 | 59.64 | $33.94 | 573211 |
| 2021-08-12 | 57.59 | $33.69 | 1.7M |
| 2021-08-11 | 57.09 | $33.63 | 568820 |
| 2021-08-10 | 53.00 | $33.16 | 1.2M |
| 2021-08-09 | 52.26 | $33.08 | 2.3M |
| 2021-08-06 | 51.63 | $33.01 | 1.2M |
| 2021-08-05 | 49.55 | $32.78 | 210900 |
| 2021-08-04 | 47.30 | $32.54 | 341616 |
| 2021-08-03 | 47.72 | $32.59 | 1.1M |
| 2021-08-02 | 45.22 | $32.32 | 542344 |
| 2021-07-30 | 46.56 | $32.49 | 1.5M |
| 2021-07-29 | 48.22 | $32.70 | 618600 |
| 2021-07-28 | 45.39 | $32.38 | 419300 |
| 2021-07-27 | 43.66 | $32.19 | 637245 |
| 2021-07-26 | 44.80 | $32.35 | 409000 |
| 2021-07-23 | 41.63 | $32.00 | 644800 |
| 2021-07-22 | 38.78 | $31.70 | 595422 |
| 2021-07-21 | 38.30 | $31.65 | 1.0M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.94
2026-07-17
Close Price
$60.26
Vol: 786733
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -34.94 | $60.26 | 786733 |
| 2026-07-16 | -23.79 | $60.56 | 443107 |
| 2026-07-15 | -14.50 | $60.81 | 112000 |
| 2026-07-14 | -21.19 | $60.63 | 405315 |
| 2026-07-13 | -26.59 | $60.47 | 227733 |
| 2026-07-10 | -22.10 | $60.59 | 100700 |
| 2026-07-09 | -33.71 | $60.28 | 1.1M |
| 2026-07-08 | -39.33 | $60.13 | 401635 |
| 2026-07-07 | -22.10 | $60.59 | 229060 |
| 2026-07-06 | -1.19 | $61.14 | 122159 |
| 2026-07-02 | -16.42 | $60.63 | 1.5M |
| 2026-07-01 | -61.19 | $59.13 | 301113 |
| 2026-06-30 | -57.91 | $59.24 | 122613 |
| 2026-06-29 | -67.76 | $58.91 | 134500 |
| 2026-06-26 | -76.12 | $58.63 | 187400 |
| 2026-06-25 | -66.57 | $58.95 | 164537 |
| 2026-06-24 | -69.55 | $58.85 | 368400 |
| 2026-06-23 | -52.84 | $59.41 | 277500 |
| 2026-06-22 | -21.79 | $60.45 | 729900 |
| 2026-06-18 | -17.31 | $60.60 | 474743 |
| 2026-06-17 | -28.33 | $60.16 | 2.3M |
| 2026-06-16 | -8.36 | $60.73 | 466700 |
| 2026-06-15 | -25.22 | $59.88 | 192024 |
| 2026-06-12 | -2.05 | $60.67 | 287540 |
| 2026-06-11 | -2.74 | $60.53 | 578317 |
| 2026-06-10 | -54.76 | $58.66 | 253416 |
| 2026-06-09 | -25.85 | $59.51 | 340181 |
| 2026-06-08 | -47.62 | $58.65 | 184702 |
| 2026-06-05 | -71.83 | $58.04 | 250300 |
| 2026-06-04 | -30.56 | $59.08 | 237400 |
| 2026-06-03 | -53.17 | $58.51 | 113000 |
| 2026-06-02 | -14.29 | $59.49 | 234208 |
| 2026-06-01 | -15.22 | $59.27 | 490121 |
| 2026-05-29 | -12.60 | $59.37 | 436600 |
| 2026-05-28 | -11.57 | $59.25 | 428900 |
| 2026-05-27 | -17.63 | $59.03 | 249041 |
| 2026-05-26 | -7.44 | $59.40 | 232303 |
| 2026-05-22 | -29.75 | $58.59 | 423400 |
| 2026-05-21 | -19.01 | $58.98 | 749500 |
| 2026-05-20 | -28.93 | $58.62 | 547000 |
| 2026-05-19 | -62.81 | $57.39 | 642700 |
| 2026-05-18 | -34.99 | $58.40 | 836844 |
| 2026-05-15 | -55.37 | $57.66 | 339200 |
| 2026-05-14 | -22.04 | $58.87 | 404326 |
| 2026-05-13 | -20.94 | $58.91 | 582021 |
| 2026-05-12 | -22.31 | $58.86 | 147700 |
| 2026-05-11 | -10.47 | $59.29 | 133651 |
| 2026-05-08 | -14.88 | $59.13 | 168411 |
| 2026-05-07 | -35.54 | $58.38 | 497008 |
| 2026-05-06 | -1.65 | $59.61 | 343100 |
| 2026-05-05 | -43.13 | $57.82 | 939000 |
| 2026-05-04 | -53.03 | $56.28 | 427200 |
| 2026-05-01 | -26.97 | $57.70 | 354743 |
| 2026-04-30 | -23.70 | $57.76 | 313813 |
| 2026-04-29 | -42.02 | $56.67 | 161356 |
| 2026-04-28 | -23.54 | $57.56 | 142948 |
| 2026-04-27 | -24.69 | $57.18 | 111100 |
| 2026-04-24 | -23.84 | $57.21 | 256100 |
| 2026-04-23 | -29.32 | $56.76 | 389124 |
| 2026-04-22 | -20.32 | $57.50 | 586300 |
| 2026-04-21 | -21.90 | $57.37 | 339000 |
| 2026-04-20 | -5.96 | $58.68 | 456206 |
| 2026-04-17 | -5.18 | $58.72 | 446935 |
| 2026-04-16 | -5.61 | $57.89 | 344506 |
| 2026-04-15 | -1.78 | $58.19 | 316041 |
| 2026-04-14 | -2.04 | $58.17 | 294200 |
| 2026-04-13 | -0.69 | $57.72 | 271400 |
| 2026-04-10 | -3.68 | $57.28 | 774100 |
| 2026-04-09 | -3.25 | $57.03 | 340347 |
| 2026-04-08 | -2.85 | $56.62 | 625400 |
| 2026-04-07 | -2.93 | $54.79 | 687600 |
| 2026-04-06 | -3.01 | $54.67 | 671300 |
| 2026-04-02 | -11.34 | $54.31 | 577311 |
| 2026-04-01 | -6.71 | $54.51 | 514200 |
| 2026-03-31 | -30.33 | $53.42 | 684354 |
| 2026-03-30 | -80.33 | $51.31 | 295000 |
| 2026-03-27 | -89.14 | $51.10 | 316800 |
| 2026-03-26 | -86.59 | $51.47 | 305700 |
| 2026-03-25 | -73.59 | $52.45 | 624107 |
| 2026-03-24 | -85.39 | $51.57 | 524708 |
| 2026-03-23 | -78.02 | $52.12 | 1.3M |
| 2026-03-20 | -97.05 | $50.70 | 631600 |
| 2026-03-19 | -83.28 | $52.46 | 751600 |
| 2026-03-18 | -87.22 | $52.41 | 419485 |
| 2026-03-17 | -72.08 | $53.37 | 475709 |
| 2026-03-16 | -83.12 | $52.67 | 603100 |
| 2026-03-13 | -92.43 | $52.08 | 440948 |
| 2026-03-12 | -83.44 | $52.65 | 575900 |
| 2026-03-11 | -69.09 | $53.56 | 846367 |
| 2026-03-10 | -65.46 | $53.79 | 1.1M |
| 2026-03-09 | -69.40 | $53.54 | 1.0M |
| 2026-03-06 | -84.55 | $52.96 | 678499 |
| 2026-03-05 | -82.15 | $53.43 | 1.1M |
| 2026-03-04 | -61.38 | $54.57 | 823285 |
| 2026-03-03 | -73.77 | $53.89 | 1.6M |
| 2026-03-02 | -71.07 | $55.95 | 701800 |
| 2026-02-27 | -21.79 | $57.33 | 432000 |
| 2026-02-26 | -0.36 | $57.93 | 231100 |
| 2026-02-25 | -4.26 | $57.61 | 247800 |
| 2026-02-24 | -30.23 | $56.94 | 339100 |
| 2026-02-23 | -30.23 | $56.94 | 452541 |
| 2026-02-20 | -26.22 | $56.81 | 305454 |
| 2026-02-19 | -52.74 | $55.89 | 497117 |
| 2026-02-18 | -34.23 | $56.32 | 314426 |
| 2026-02-17 | -41.56 | $56.02 | 336535 |
| 2026-02-13 | -53.30 | $55.54 | 317000 |
| 2026-02-12 | -29.34 | $56.52 | 261142 |
| 2026-02-11 | -18.09 | $56.98 | 243400 |
| 2026-02-10 | -9.78 | $57.32 | 315573 |
| 2026-02-09 | -2.69 | $57.61 | 442911 |
| 2026-02-06 | -34.73 | $56.28 | 1.4M |
| 2026-02-05 | -49.01 | $55.70 | 494963 |
| 2026-02-04 | -18.23 | $56.95 | 1.0M |
| 2026-02-03 | -0.90 | $56.93 | 919944 |
| 2026-02-02 | -13.84 | $56.37 | 734900 |
| 2026-01-30 | -29.25 | $55.88 | 341100 |
| 2026-01-29 | -20.13 | $56.17 | 302414 |
| 2026-01-28 | -30.82 | $55.83 | 199100 |
| 2026-01-27 | -5.66 | $56.63 | 321515 |
| 2026-01-26 | -16.98 | $55.39 | 1.3M |
| 2026-01-23 | -39.62 | $54.91 | 390032 |
| 2026-01-22 | -46.23 | $54.77 | 195000 |
| 2026-01-21 | -61.79 | $54.44 | 462631 |
| 2026-01-20 | -95.05 | $54.02 | 381000 |
| 2026-01-16 | -39.90 | $54.92 | 278800 |
| 2026-01-15 | -42.04 | $54.80 | 366933 |
| 2026-01-14 | -30.08 | $55.04 | 210900 |
| 2026-01-13 | -39.83 | $54.81 | 134417 |
| 2026-01-12 | -18.22 | $55.32 | 169200 |
| 2026-01-09 | -30.51 | $55.03 | 163500 |
| 2026-01-08 | -17.65 | $55.24 | 222049 |
| 2026-01-07 | -26.99 | $54.97 | 341434 |
| 2026-01-06 | -15.65 | $55.29 | 392300 |
| 2026-01-05 | -0.69 | $55.67 | 319741 |
| 2026-01-02 | -0.84 | $55.16 | 561500 |
| 2025-12-31 | -22.45 | $54.33 | 206433 |
| 2025-12-30 | -9.09 | $54.59 | 197400 |
| 2025-12-29 | -24.53 | $54.16 | 143400 |
| 2025-12-26 | -2.83 | $54.62 | 198700 |
| 2025-12-24 | -0.87 | $54.56 | 75700 |
| 2025-12-23 | -2.13 | $54.40 | 134229 |
| 2025-12-22 | -6.49 | $54.24 | 104924 |
| 2025-12-19 | -7.12 | $54.21 | 199500 |
| 2025-12-18 | -17.76 | $53.81 | 284902 |
| 2025-12-17 | -25.96 | $53.51 | 1.0M |
| 2025-12-16 | -24.04 | $53.58 | 823032 |
| 2025-12-15 | -3.01 | $54.35 | 266149 |
| 2025-12-12 | -12.27 | $53.66 | 247500 |
| 2025-12-11 | -15.55 | $53.95 | 595324 |
| 2025-12-10 | -26.27 | $53.55 | 1.3M |
| 2025-12-09 | -40.48 | $53.02 | 467300 |
| 2025-12-08 | -41.56 | $52.98 | 184019 |
| 2025-12-05 | -41.56 | $52.98 | 162433 |
| 2025-12-04 | -37.00 | $53.15 | 238635 |
| 2025-12-03 | -33.24 | $53.29 | 1.1M |
| 2025-12-02 | -41.02 | $53.00 | 309205 |
| 2025-12-01 | -50.13 | $52.66 | 341700 |
| 2025-11-28 | -42.90 | $52.93 | 176918 |
| 2025-11-26 | -53.35 | $52.54 | 344014 |
| 2025-11-25 | -63.54 | $52.16 | 247902 |
| 2025-11-24 | -89.54 | $51.19 | 362400 |
| 2025-11-21 | -82.04 | $51.47 | 645407 |
| 2025-11-20 | -99.73 | $50.81 | 748525 |
| 2025-11-19 | -90.11 | $51.34 | 446635 |
| 2025-11-18 | -67.00 | $51.81 | 404733 |
| 2025-11-17 | -48.52 | $52.56 | 298515 |
| 2025-11-14 | -32.76 | $53.20 | 143737 |
| 2025-11-13 | -13.38 | $53.98 | 370000 |
| 2025-11-12 | -3.14 | $54.12 | 636100 |
| 2025-11-11 | -1.90 | $53.75 | 268402 |
| 2025-11-10 | -1.90 | $53.15 | 1.2M |
| 2025-11-07 | -9.70 | $52.19 | 232500 |
| 2025-11-06 | -28.27 | $51.75 | 382700 |
| 2025-11-05 | -17.72 | $52.00 | 322124 |
| 2025-11-04 | -44.35 | $51.38 | 923400 |
| 2025-11-03 | -27.20 | $51.79 | 1.1M |
| 2025-10-31 | -27.27 | $51.81 | 218710 |
| 2025-10-30 | -32.70 | $51.82 | 143100 |
| 2025-10-29 | -21.67 | $52.11 | 573519 |
| 2025-10-28 | -19.01 | $52.18 | 274600 |
| 2025-10-27 | -28.52 | $51.93 | 249100 |
| 2025-10-24 | -53.61 | $51.27 | 190536 |
| 2025-10-23 | -57.41 | $51.17 | 343731 |
| 2025-10-22 | -76.81 | $50.66 | 329000 |
| 2025-10-21 | -60.08 | $51.10 | 202400 |
| 2025-10-20 | -54.75 | $51.24 | 130127 |
| 2025-10-17 | -72.62 | $50.77 | 318643 |
| 2025-10-16 | -68.44 | $50.88 | 433600 |
| 2025-10-15 | -84.03 | $50.47 | 375200 |
| 2025-10-14 | -71.86 | $50.79 | 289324 |
| 2025-10-13 | -91.60 | $50.50 | 1.2M |
| 2025-10-10 | -99.58 | $50.31 | 726700 |
| 2025-10-09 | -78.68 | $51.13 | 382300 |
| 2025-10-08 | -19.80 | $52.29 | 132520 |
| 2025-10-07 | -37.56 | $51.94 | 262438 |
| 2025-10-06 | -20.79 | $52.26 | 339200 |
| 2025-10-03 | -3.18 | $52.61 | 411414 |
| 2025-10-02 | -9.65 | $52.33 | 780000 |
| 2025-10-01 | -6.14 | $52.41 | 1.9M |
| 2025-09-30 | -19.91 | $51.95 | 203527 |
| 2025-09-29 | -39.91 | $51.50 | 176134 |
| 2025-09-26 | -38.12 | $51.54 | 191600 |
| 2025-09-25 | -65.02 | $50.94 | 231200 |
| 2025-09-24 | -49.33 | $51.29 | 267414 |
| 2025-09-23 | -39.46 | $51.51 | 414646 |
| 2025-09-22 | -29.15 | $51.74 | 176123 |
| 2025-09-19 | -49.58 | $51.37 | 167300 |
| 2025-09-18 | -46.67 | $51.44 | 1.2M |
| 2025-09-17 | -51.25 | $51.33 | 448374 |
| 2025-09-16 | -17.08 | $52.15 | 317144 |
| 2025-09-15 | -7.08 | $52.39 | 165835 |
| 2025-09-12 | -35.00 | $51.72 | 188500 |
| 2025-09-11 | -40.00 | $51.60 | 307727 |
| 2025-09-10 | -67.92 | $50.93 | 1.7M |
| 2025-09-09 | -70.83 | $50.86 | 237500 |
| 2025-09-08 | -69.31 | $50.64 | 187606 |
| 2025-09-05 | -75.81 | $50.46 | 191940 |
| 2025-09-04 | -63.67 | $50.65 | 210324 |
| 2025-09-03 | -64.31 | $50.38 | 1.1M |
| 2025-09-02 | -52.68 | $50.40 | 552306 |
| 2025-08-29 | -36.83 | $51.05 | 147700 |
| 2025-08-28 | -27.18 | $51.19 | 602300 |
| 2025-08-27 | -32.74 | $50.91 | 322418 |
| 2025-08-26 | -22.62 | $51.42 | 152673 |
| 2025-08-25 | -15.87 | $51.76 | 256400 |
| 2025-08-22 | -4.37 | $52.34 | 165245 |
| 2025-08-21 | -8.86 | $51.53 | 1.3M |
| 2025-08-20 | -5.23 | $51.69 | 209000 |
| 2025-08-19 | -6.82 | $51.62 | 114200 |
| 2025-08-18 | -8.64 | $51.54 | 272202 |
| 2025-08-15 | -2.95 | $51.79 | 503635 |
| 2025-08-14 | -0.49 | $51.56 | 239200 |
| 2025-08-13 | -0.54 | $51.10 | 81205 |
| 2025-08-12 | -0.60 | $50.64 | 164700 |
| 2025-08-11 | -15.24 | $49.99 | 161739 |
| 2025-08-08 | -9.84 | $50.16 | 310200 |
| 2025-08-07 | 0.00 | $49.95 | 154800 |
| 2025-08-06 | -14.06 | $49.52 | 314600 |
| 2025-08-05 | -44.53 | $48.74 | 265617 |
| 2025-08-04 | -51.17 | $48.57 | 927938 |
| 2025-08-01 | -80.08 | $47.83 | 878833 |
| 2025-07-31 | -63.67 | $48.25 | 1.4M |
| 2025-07-30 | -29.30 | $49.13 | 926300 |
| 2025-07-29 | -32.03 | $49.06 | 287500 |
| 2025-07-28 | -42.97 | $48.78 | 127800 |
| 2025-07-25 | -12.50 | $49.56 | 255700 |
| 2025-07-24 | -27.74 | $49.12 | 236902 |
| 2025-07-23 | -1.32 | $49.84 | 689087 |
| 2025-07-22 | -27.78 | $48.55 | 469402 |
| 2025-07-21 | -34.31 | $48.03 | 125240 |
| 2025-07-18 | -41.35 | $47.79 | 98009 |
| 2025-07-17 | -42.52 | $47.75 | 396311 |
| 2025-07-16 | -42.23 | $47.76 | 492400 |
| 2025-07-15 | -55.13 | $47.32 | 3.4M |
| 2025-07-14 | -30.50 | $48.16 | 197000 |
| 2025-07-11 | -35.48 | $47.99 | 118644 |
| 2025-07-10 | -19.65 | $48.53 | 180123 |
| 2025-07-09 | -0.88 | $49.17 | 145145 |
| 2025-07-08 | -3.77 | $48.34 | 116021 |
| 2025-07-07 | -20.91 | $47.87 | 281260 |
| 2025-07-03 | -7.98 | $48.21 | 156600 |
| 2025-07-02 | -4.94 | $48.29 | 175300 |
| 2025-07-01 | -14.07 | $48.05 | 111911 |
| 2025-06-30 | -10.65 | $48.14 | 162500 |
| 2025-06-27 | -21.29 | $47.86 | 181000 |
| 2025-06-26 | -34.98 | $47.50 | 167515 |
| 2025-06-25 | -47.53 | $47.17 | 108900 |
| 2025-06-24 | -46.39 | $47.20 | 167315 |
| 2025-06-23 | -74.90 | $46.45 | 246800 |
| 2025-06-20 | -94.50 | $46.36 | 244000 |
| 2025-06-18 | -89.91 | $46.46 | 404505 |
| 2025-06-17 | -99.08 | $46.26 | 256700 |
| 2025-06-16 | -66.85 | $47.21 | 262313 |
| 2025-06-13 | -51.56 | $47.43 | 243600 |
| 2025-06-12 | -7.87 | $48.25 | 174800 |
| 2025-06-11 | -20.37 | $47.93 | 330043 |
| 2025-06-10 | -16.73 | $47.93 | 632344 |
| 2025-06-09 | -6.21 | $48.18 | 141900 |
| 2025-06-06 | -2.29 | $48.30 | 97700 |
| 2025-06-05 | -11.22 | $47.98 | 691722 |
| 2025-06-04 | -16.81 | $47.74 | 205925 |
| 2025-06-03 | -13.04 | $47.87 | 253907 |
| 2025-06-02 | 0.00 | $48.32 | 795429 |
| 2025-05-30 | -11.70 | $47.77 | 962173 |
| 2025-05-29 | -14.94 | $47.58 | 382702 |
| 2025-05-28 | -13.93 | $47.55 | 233700 |
| 2025-05-27 | -11.46 | $47.66 | 354100 |
| 2025-05-23 | -27.19 | $46.96 | 292437 |
| 2025-05-22 | -13.91 | $47.54 | 364900 |
| 2025-05-21 | -10.36 | $47.65 | 377211 |
| 2025-05-20 | 0.00 | $47.84 | 280334 |
| 2025-05-19 | -0.62 | $47.30 | 307500 |
| 2025-05-16 | 0.00 | $46.85 | 601129 |
| 2025-05-15 | -0.40 | $46.53 | 275818 |
| 2025-05-14 | -3.11 | $46.26 | 277100 |
| 2025-05-13 | -1.72 | $46.00 | 226450 |
| 2025-05-12 | -3.90 | $45.66 | 307383 |
| 2025-05-09 | -0.95 | $45.81 | 179815 |
| 2025-05-08 | -2.06 | $45.36 | 346400 |
| 2025-05-07 | -4.75 | $44.99 | 747395 |
| 2025-05-06 | -1.85 | $45.22 | 356500 |
| 2025-05-05 | -1.22 | $45.07 | 317019 |
| 2025-05-02 | -0.90 | $44.99 | 485200 |
| 2025-05-01 | -4.95 | $44.26 | 1.3M |
| 2025-04-30 | -5.54 | $44.21 | 307900 |
| 2025-04-29 | -0.12 | $44.67 | 243900 |
| 2025-04-28 | -0.25 | $44.23 | 146531 |
| 2025-04-25 | -0.38 | $44.04 | 500300 |
| 2025-04-24 | -0.41 | $43.48 | 186600 |
| 2025-04-23 | -7.29 | $42.69 | 415202 |
| 2025-04-22 | -8.83 | $42.81 | 418319 |
| 2025-04-21 | -20.83 | $41.94 | 417000 |
| 2025-04-17 | -18.21 | $42.13 | 788783 |
| 2025-04-16 | -23.31 | $41.76 | 608379 |
| 2025-04-15 | -32.91 | $41.54 | 563800 |
| 2025-04-14 | -40.70 | $40.92 | 566200 |
| 2025-04-11 | -45.60 | $40.53 | 583900 |
| 2025-04-10 | -56.53 | $39.66 | 1.1M |
| 2025-04-09 | -49.50 | $40.22 | 1.1M |
| 2025-04-08 | -94.97 | $36.60 | 1.2M |
| 2025-04-07 | -93.79 | $37.06 | 1.1M |
| 2025-04-04 | -99.30 | $38.49 | 1.3M |
| 2025-04-03 | -98.76 | $41.77 | 551000 |
| 2025-04-02 | -62.24 | $42.66 | 1.6M |
| 2025-04-01 | -70.54 | $42.46 | 497700 |
| 2025-03-31 | -48.04 | $42.32 | 738200 |
| 2025-03-28 | -35.51 | $42.80 | 1.0M |
| 2025-03-27 | -28.46 | $43.07 | 301624 |
| 2025-03-26 | -40.47 | $42.61 | 571835 |
| 2025-03-25 | -19.32 | $43.42 | 201300 |
| 2025-03-24 | -30.81 | $42.98 | 1.7M |
| 2025-03-21 | -31.59 | $42.95 | 283000 |
| 2025-03-20 | -23.50 | $43.26 | 496700 |
| 2025-03-19 | -4.44 | $43.99 | 391432 |
| 2025-03-18 | -1.91 | $43.92 | 479264 |
| 2025-03-17 | -2.14 | $43.53 | 384412 |
| 2025-03-14 | -1.10 | $43.03 | 422736 |
| 2025-03-13 | -31.70 | $41.94 | 905952 |
| 2025-03-12 | -12.28 | $42.50 | 658930 |
| 2025-03-11 | -17.68 | $42.27 | 827342 |
| 2025-03-10 | -19.05 | $42.15 | 864800 |
| 2025-03-07 | -1.48 | $42.85 | 596128 |
| 2025-03-06 | -13.20 | $42.27 | 589743 |
| 2025-03-05 | -2.04 | $42.69 | 1.0M |
| 2025-03-04 | -19.71 | $41.28 | 956436 |
| 2025-03-03 | -15.19 | $41.31 | 917403 |
| 2025-02-28 | -26.07 | $40.80 | 688347 |
| 2025-02-27 | -30.57 | $40.61 | 377044 |
| 2025-02-26 | -14.93 | $41.27 | 788142 |
| 2025-02-25 | -2.32 | $41.47 | 327807 |
| 2025-02-24 | -9.86 | $40.79 | 268316 |
| 2025-02-21 | -15.36 | $40.60 | 261022 |
| 2025-02-20 | -8.70 | $40.83 | 145900 |
| 2025-02-19 | -16.23 | $40.57 | 398106 |
| 2025-02-18 | -1.16 | $41.09 | 167722 |
| 2025-02-14 | -4.59 | $40.59 | 175120 |
| 2025-02-13 | -1.68 | $40.22 | 713310 |
| 2025-02-12 | -3.67 | $39.95 | 460706 |
| 2025-02-11 | -0.90 | $39.77 | 1.0M |
| 2025-02-10 | -3.51 | $39.20 | 161149 |
| 2025-02-07 | -11.40 | $38.93 | 453313 |
| 2025-02-06 | -1.17 | $39.28 | 322830 |
| 2025-02-05 | -1.59 | $39.00 | 221800 |
| 2025-02-04 | -5.71 | $38.87 | 439226 |
| 2025-02-03 | -28.65 | $38.03 | 910220 |
| 2025-01-31 | -14.04 | $38.55 | 707413 |
| 2025-01-30 | -6.18 | $38.83 | 230400 |
| 2025-01-29 | -7.99 | $38.60 | 204900 |
| 2025-01-28 | -7.99 | $38.60 | 686732 |
| 2025-01-27 | -0.30 | $38.86 | 246000 |
| 2025-01-24 | -3.02 | $38.70 | 109020 |
| 2025-01-23 | -0.68 | $38.40 | 179402 |
| 2025-01-22 | -13.59 | $37.87 | 165400 |
| 2025-01-21 | 0.00 | $38.29 | 554600 |
| 2025-01-17 | -7.22 | $37.77 | 195300 |
| 2025-01-16 | -3.45 | $37.44 | 215336 |
| 2025-01-15 | -14.94 | $37.25 | 303200 |
| 2025-01-14 | -41.96 | $36.68 | 282224 |
| 2025-01-13 | -61.24 | $36.20 | 195800 |
| 2025-01-10 | -49.61 | $36.50 | 295300 |
| 2025-01-08 | -42.64 | $36.68 | 302009 |
| 2025-01-07 | -50.77 | $36.48 | 363419 |
| 2025-01-06 | -58.15 | $36.33 | 302700 |
| 2025-01-03 | -82.59 | $35.67 | 309400 |
| 2025-01-02 | -87.04 | $35.55 | 445900 |
| 2024-12-31 | -71.48 | $35.97 | 530223 |
| 2024-12-30 | -71.11 | $35.98 | 334700 |
| 2024-12-27 | -69.26 | $36.03 | 343100 |
| 2024-12-26 | -62.96 | $36.20 | 257900 |
| 2024-12-24 | -67.41 | $36.08 | 153400 |
| 2024-12-23 | -79.26 | $35.76 | 198529 |
| 2024-12-20 | -85.19 | $35.60 | 375501 |
| 2024-12-19 | -96.75 | $35.52 | 273128 |
| 2024-12-18 | -98.27 | $35.63 | 450000 |
| 2024-12-17 | -62.22 | $36.50 | 257527 |
| 2024-12-16 | -19.11 | $37.47 | 217121 |
| 2024-12-13 | -11.11 | $37.65 | 84849 |
| 2024-12-12 | -20.00 | $37.45 | 86236 |
| 2024-12-11 | -15.11 | $37.56 | 137000 |
| 2024-12-10 | -23.11 | $37.38 | 76200 |
| 2024-12-09 | -23.11 | $37.38 | 108631 |
| 2024-12-06 | -6.22 | $37.76 | 262800 |
| 2024-12-05 | -1.99 | $37.62 | 287508 |
| 2024-12-04 | -41.54 | $36.79 | 145726 |
| 2024-12-03 | -62.83 | $36.65 | 555810 |
| 2024-12-02 | -79.31 | $36.25 | 329900 |
| 2024-11-29 | -76.21 | $36.34 | 247031 |
| 2024-11-27 | -88.28 | $35.99 | 211032 |
| 2024-11-26 | -97.24 | $35.73 | 439000 |
| 2024-11-25 | -88.51 | $36.03 | 166900 |
| 2024-11-22 | -89.87 | $36.00 | 137310 |
| 2024-11-21 | -93.31 | $35.96 | 266000 |
| 2024-11-20 | -85.95 | $36.18 | 362308 |
| 2024-11-19 | -81.27 | $36.32 | 636200 |
| 2024-11-18 | -75.45 | $36.66 | 341824 |
| 2024-11-15 | -80.92 | $36.56 | 265416 |
| 2024-11-14 | -81.37 | $36.58 | 300700 |
| 2024-11-13 | -92.24 | $36.23 | 213532 |
| 2024-11-12 | -94.23 | $36.26 | 231800 |
| 2024-11-11 | -86.70 | $37.18 | 190100 |
| 2024-11-08 | -93.13 | $37.03 | 154730 |
| 2024-11-07 | -78.26 | $37.40 | 392016 |
| 2024-11-06 | -87.39 | $37.19 | 522544 |
| 2024-11-05 | -59.74 | $38.28 | 256000 |
| 2024-11-04 | -64.29 | $38.21 | 245722 |
| 2024-11-01 | -64.29 | $38.21 | 672646 |
| 2024-10-31 | -71.52 | $38.02 | 193000 |
| 2024-10-30 | -58.38 | $38.12 | 202648 |
| 2024-10-29 | -42.16 | $38.42 | 542100 |
| 2024-10-28 | -26.49 | $38.71 | 454013 |
| 2024-10-25 | -48.65 | $38.30 | 957028 |
| 2024-10-24 | -53.95 | $38.40 | 2.7M |
| 2024-10-23 | -58.77 | $38.29 | 941201 |
| 2024-10-22 | -55.70 | $38.36 | 511600 |
| 2024-10-21 | -33.77 | $38.86 | 296306 |
| 2024-10-18 | -19.30 | $39.19 | 168219 |
| 2024-10-17 | -32.89 | $38.88 | 1.7M |
| 2024-10-16 | -48.68 | $38.52 | 317645 |
| 2024-10-15 | -61.40 | $38.23 | 734904 |
| 2024-10-14 | -41.67 | $38.68 | 151949 |
| 2024-10-11 | -57.02 | $38.33 | 95500 |
| 2024-10-10 | -70.18 | $38.03 | 144700 |
| 2024-10-09 | -74.56 | $37.93 | 129239 |
| 2024-10-08 | -71.01 | $37.94 | 117400 |
| 2024-10-07 | -75.21 | $37.84 | 158000 |
| 2024-10-04 | -76.05 | $37.82 | 283127 |
| 2024-10-03 | -90.34 | $37.48 | 596400 |
| 2024-10-02 | -65.97 | $38.06 | 380104 |
| 2024-10-01 | -57.56 | $38.26 | 474500 |
| 2024-09-30 | -28.15 | $38.96 | 1.4M |
| 2024-09-27 | -7.98 | $39.44 | 111300 |
| 2024-09-26 | -4.15 | $39.33 | 177301 |
| 2024-09-25 | -28.31 | $38.44 | 724641 |
| 2024-09-24 | -14.46 | $38.67 | 118500 |
| 2024-09-23 | -31.93 | $38.38 | 136532 |
| 2024-09-20 | -19.88 | $38.58 | 196600 |
| 2024-09-19 | -7.83 | $38.78 | 255026 |
| 2024-09-18 | -35.37 | $38.31 | 412400 |
| 2024-09-17 | -27.44 | $38.44 | 859915 |
| 2024-09-16 | -26.83 | $38.45 | 103500 |
| 2024-09-13 | -40.84 | $38.11 | 106945 |
| 2024-09-12 | -37.91 | $38.09 | 149934 |
| 2024-09-11 | -40.87 | $37.86 | 236447 |
| 2024-09-10 | -36.34 | $37.72 | 327300 |
| 2024-09-09 | -23.94 | $38.10 | 135719 |
| 2024-09-06 | -32.21 | $37.74 | 295100 |
| 2024-09-05 | -17.07 | $38.25 | 555100 |
| 2024-09-04 | -21.33 | $38.09 | 572118 |
| 2024-09-03 | -19.72 | $38.04 | 320600 |
| 2024-08-30 | -0.93 | $38.85 | 154800 |
| 2024-08-29 | -4.48 | $38.63 | 129400 |
| 2024-08-28 | -2.74 | $38.49 | 178700 |
| 2024-08-27 | -1.00 | $38.56 | 147000 |
| 2024-08-26 | -4.13 | $38.29 | 82402 |
| 2024-08-23 | -0.26 | $38.44 | 422500 |
| 2024-08-22 | -9.09 | $37.68 | 160326 |
| 2024-08-21 | -2.05 | $37.92 | 375041 |
| 2024-08-20 | -11.08 | $37.47 | 183408 |
| 2024-08-19 | -7.86 | $37.63 | 136426 |
| 2024-08-16 | -26.54 | $37.21 | 422800 |
| 2024-08-15 | -34.92 | $36.91 | 220205 |
| 2024-08-14 | -46.65 | $36.49 | 179826 |
| 2024-08-13 | -57.54 | $36.10 | 447404 |
| 2024-08-12 | -69.55 | $35.67 | 65321 |
| 2024-08-09 | -72.63 | $35.56 | 165221 |
| 2024-08-08 | -75.42 | $35.46 | 169500 |
| 2024-08-07 | -83.80 | $35.16 | 388326 |
| 2024-08-06 | -89.39 | $34.96 | 750726 |
| 2024-08-05 | -90.32 | $35.08 | 373304 |
| 2024-08-02 | -90.16 | $35.87 | 698343 |
| 2024-08-01 | -92.54 | $36.05 | 432500 |
| 2024-07-31 | -64.97 | $37.14 | 335809 |
| 2024-07-30 | -42.13 | $37.25 | 387300 |
| 2024-07-29 | -48.15 | $37.12 | 130500 |
| 2024-07-26 | -26.51 | $37.50 | 216400 |
| 2024-07-25 | -40.96 | $37.14 | 261447 |
| 2024-07-24 | -26.10 | $37.51 | 302607 |
| 2024-07-23 | -14.46 | $37.80 | 130506 |
| 2024-07-22 | -1.20 | $38.13 | 276638 |
| 2024-07-19 | -27.24 | $37.46 | 123556 |
| 2024-07-18 | -18.29 | $37.68 | 252800 |
| 2024-07-17 | -7.59 | $37.74 | 169005 |
| 2024-07-16 | -5.02 | $37.78 | 101200 |
| 2024-07-15 | -13.31 | $37.52 | 121734 |
| 2024-07-12 | -4.78 | $37.77 | 96500 |
| 2024-07-11 | -3.89 | $37.45 | 184100 |
| 2024-07-10 | -4.49 | $37.32 | 149620 |
| 2024-07-09 | -48.65 | $36.69 | 118529 |
| 2024-07-08 | -50.94 | $36.81 | 113001 |
| 2024-07-05 | -50.50 | $36.98 | 246200 |
| 2024-07-03 | -56.44 | $36.74 | 126338 |
| 2024-07-02 | -68.32 | $36.26 | 427519 |
| 2024-07-01 | -63.37 | $36.46 | 362400 |
| 2024-06-28 | -78.47 | $35.85 | 135403 |
| 2024-06-27 | -77.72 | $35.88 | 128139 |
| 2024-06-26 | -70.05 | $36.19 | 78025 |
| 2024-06-25 | -62.87 | $36.48 | 134500 |
| 2024-06-24 | -60.64 | $36.57 | 252606 |
| 2024-06-21 | -74.51 | $36.01 | 211600 |
| 2024-06-20 | -65.59 | $36.37 | 524321 |
| 2024-06-18 | -73.02 | $36.07 | 206800 |
| 2024-06-17 | -81.84 | $35.75 | 252500 |
| 2024-06-14 | -92.94 | $35.29 | 295654 |
| 2024-06-13 | -96.83 | $36.32 | 290615 |
| 2024-06-12 | -71.43 | $37.22 | 337832 |
| 2024-06-11 | -92.03 | $36.60 | 545627 |
| 2024-06-10 | -78.72 | $38.26 | 132011 |
| 2024-06-07 | -64.62 | $38.53 | 101042 |
| 2024-06-06 | -19.58 | $39.00 | 126848 |
| 2024-06-05 | -24.17 | $38.86 | 215000 |
| 2024-06-04 | -35.07 | $38.63 | 171233 |
| 2024-06-03 | -17.27 | $38.99 | 199832 |
| 2024-05-31 | -21.01 | $38.83 | 182609 |
| 2024-05-30 | -29.60 | $38.55 | 129100 |
| 2024-05-29 | -41.95 | $38.12 | 195100 |
| 2024-05-28 | -17.79 | $38.84 | 117200 |
| 2024-05-24 | -24.50 | $38.64 | 190100 |
| 2024-05-23 | -36.91 | $38.27 | 408042 |
| 2024-05-22 | -31.54 | $38.43 | 115000 |
| 2024-05-21 | -17.45 | $38.85 | 137408 |
| 2024-05-20 | -12.42 | $39.00 | 113900 |
| 2024-05-17 | -1.01 | $39.34 | 268811 |
| 2024-05-16 | -5.14 | $39.21 | 553800 |
| 2024-05-15 | -0.30 | $39.31 | 652200 |
| 2024-05-14 | -0.34 | $38.86 | 160613 |
| 2024-05-13 | -4.21 | $38.32 | 310624 |
| 2024-05-10 | -3.35 | $38.19 | 151500 |
| 2024-05-09 | 0.00 | $37.89 | 119300 |
| 2024-05-08 | -8.78 | $37.46 | 216400 |
| 2024-05-07 | -7.80 | $37.48 | 220100 |
| 2024-05-06 | -12.68 | $37.38 | 186200 |
| 2024-05-03 | -33.17 | $36.96 | 202421 |
| 2024-05-02 | -37.56 | $36.87 | 473100 |
| 2024-05-01 | -56.13 | $36.52 | 798924 |
| 2024-04-30 | -54.72 | $36.55 | 311329 |
| 2024-04-29 | -18.40 | $37.32 | 181900 |
| 2024-04-26 | -28.88 | $37.24 | 229800 |
| 2024-04-25 | -37.50 | $37.04 | 292034 |
| 2024-04-24 | -24.58 | $37.37 | 241516 |
| 2024-04-23 | -14.77 | $37.61 | 262100 |
| 2024-04-22 | -49.79 | $36.78 | 481000 |
| 2024-04-19 | -66.24 | $36.39 | 487710 |
| 2024-04-18 | -78.48 | $36.10 | 629400 |
| 2024-04-17 | -80.59 | $36.05 | 479719 |
| 2024-04-16 | -95.36 | $35.70 | 491200 |
| 2024-04-15 | -95.15 | $36.00 | 367848 |
| 2024-04-12 | -96.60 | $35.97 | 237200 |
| 2024-04-11 | -77.49 | $36.48 | 469000 |
| 2024-04-10 | -86.58 | $36.67 | 281039 |
| 2024-04-09 | -63.64 | $37.12 | 278800 |
| 2024-04-08 | -38.46 | $37.36 | 528739 |
| 2024-04-05 | -57.05 | $37.07 | 344407 |
| 2024-04-04 | -57.69 | $37.06 | 641720 |
| 2024-04-03 | -27.56 | $37.53 | 491500 |
| 2024-04-02 | -38.34 | $37.22 | 571404 |
| 2024-04-01 | -14.55 | $37.65 | 892703 |
| 2024-03-28 | -10.30 | $37.72 | 1.1M |
| 2024-03-27 | -0.39 | $37.95 | 230446 |
| 2024-03-26 | -7.87 | $37.76 | 176200 |
| 2024-03-25 | -6.37 | $37.77 | 254724 |
| 2024-03-22 | -21.51 | $37.39 | 648200 |
| 2024-03-21 | -18.33 | $37.47 | 217700 |
| 2024-03-20 | 0.00 | $37.93 | 328800 |
| 2024-03-19 | -2.30 | $37.45 | 148503 |
| 2024-03-18 | -9.45 | $37.10 | 127100 |
| 2024-03-15 | -4.33 | $37.23 | 207700 |
| 2024-03-14 | -12.50 | $36.97 | 419300 |
| 2024-03-13 | -3.03 | $37.25 | 238648 |
| 2024-03-12 | 0.00 | $37.06 | 184725 |
| 2024-03-11 | -7.58 | $36.62 | 185400 |
| 2024-03-08 | -6.18 | $36.67 | 238800 |
| 2024-03-07 | -1.16 | $36.74 | 434000 |
| 2024-03-06 | -2.69 | $36.58 | 376707 |
| 2024-03-05 | -5.05 | $36.15 | 179900 |
| 2024-03-04 | -2.26 | $35.92 | 104204 |
| 2024-03-01 | -1.53 | $35.91 | 244600 |
| 2024-02-29 | -6.88 | $35.63 | 298800 |
| 2024-02-28 | -6.12 | $35.63 | 389814 |
| 2024-02-27 | -1.63 | $35.74 | 291844 |
| 2024-02-26 | -4.86 | $35.64 | 117786 |
| 2024-02-23 | -2.08 | $35.72 | 316817 |
| 2024-02-22 | -1.54 | $35.44 | 270314 |
| 2024-02-21 | -1.77 | $35.11 | 404700 |
| 2024-02-20 | -2.15 | $34.71 | 179800 |
| 2024-02-16 | -12.21 | $34.40 | 277600 |
| 2024-02-15 | -0.58 | $34.60 | 370800 |
| 2024-02-14 | -16.80 | $33.93 | 544121 |
| 2024-02-13 | -56.35 | $33.43 | 209540 |
| 2024-02-12 | -4.76 | $34.08 | 138700 |
| 2024-02-09 | -6.19 | $33.94 | 131931 |
| 2024-02-08 | -17.70 | $33.81 | 182600 |
| 2024-02-07 | -23.89 | $33.74 | 102217 |
| 2024-02-06 | -12.39 | $33.87 | 426700 |
| 2024-02-05 | -38.98 | $33.60 | 161200 |
| 2024-02-02 | -36.44 | $33.63 | 274447 |
| 2024-02-01 | -12.71 | $33.91 | 709200 |
| 2024-01-31 | -48.31 | $33.49 | 397100 |
| 2024-01-30 | -42.37 | $33.56 | 163300 |
| 2024-01-29 | -69.49 | $33.24 | 187100 |
| 2024-01-26 | -50.85 | $33.46 | 212800 |
| 2024-01-25 | -78.29 | $33.16 | 426400 |
| 2024-01-24 | -70.54 | $33.26 | 265446 |
| 2024-01-23 | -86.05 | $33.06 | 192700 |
| 2024-01-22 | -75.19 | $33.20 | 467715 |
| 2024-01-19 | -53.49 | $33.48 | 971333 |
| 2024-01-18 | -58.91 | $33.41 | 442332 |
| 2024-01-17 | -76.74 | $33.18 | 1.2M |
| 2024-01-16 | -75.00 | $33.33 | 957324 |
| 2024-01-12 | -31.71 | $33.89 | 1.0M |
| 2024-01-11 | -43.90 | $33.74 | 239232 |
| 2024-01-10 | -33.33 | $33.87 | 156502 |
| 2024-01-09 | -52.85 | $33.63 | 221825 |
| 2024-01-08 | -20.33 | $34.03 | 542300 |
| 2024-01-05 | -49.26 | $33.61 | 298700 |
| 2024-01-04 | -53.68 | $33.55 | 234100 |
| 2024-01-03 | -79.14 | $33.18 | 364534 |
| 2024-01-02 | -42.14 | $33.69 | 310300 |
| 2023-12-29 | -25.00 | $33.93 | 182648 |
| 2023-12-28 | -25.71 | $33.92 | 243200 |
| 2023-12-27 | -9.29 | $34.15 | 175100 |
| 2023-12-26 | -17.28 | $34.00 | 228600 |
| 2023-12-22 | -32.72 | $33.75 | 197748 |
| 2023-12-21 | -34.34 | $33.71 | 237100 |
| 2023-12-20 | -51.71 | $33.22 | 263442 |
| 2023-12-19 | -9.76 | $34.08 | 294900 |
| 2023-12-18 | -27.32 | $33.72 | 370241 |
| 2023-12-15 | -32.68 | $33.61 | 320600 |
| 2023-12-14 | -8.07 | $34.10 | 583800 |
| 2023-12-13 | 0.00 | $33.88 | 271218 |
| 2023-12-12 | -1.39 | $33.47 | 320000 |
| 2023-12-11 | -0.43 | $33.39 | 80549 |
| 2023-12-08 | -1.14 | $33.37 | 115741 |
| 2023-12-07 | -11.36 | $33.10 | 132209 |
| 2023-12-06 | -13.26 | $33.05 | 183041 |
| 2023-12-05 | -9.35 | $32.99 | 162616 |
| 2023-12-04 | -7.72 | $33.03 | 195613 |
| 2023-12-01 | -2.85 | $33.15 | 341300 |
| 2023-11-30 | -9.68 | $32.98 | 213411 |
| 2023-11-29 | -3.87 | $33.09 | 176800 |
| 2023-11-28 | -4.35 | $32.82 | 167300 |
| 2023-11-27 | -4.51 | $32.80 | 159700 |
| 2023-11-24 | -4.06 | $32.80 | 151622 |
| 2023-11-22 | -14.47 | $32.39 | 143700 |
| 2023-11-21 | -12.44 | $32.47 | 337044 |
| 2023-11-20 | -1.52 | $32.90 | 357942 |
| 2023-11-17 | -0.56 | $32.55 | 316300 |
| 2023-11-16 | -9.33 | $32.13 | 297700 |
| 2023-11-15 | -6.12 | $32.24 | 207900 |
| 2023-11-14 | -1.75 | $32.39 | 252600 |
| 2023-11-13 | -3.28 | $31.38 | 195207 |
| 2023-11-10 | -12.70 | $31.15 | 343800 |
| 2023-11-09 | -20.49 | $30.96 | 557934 |
| 2023-11-08 | -18.03 | $31.02 | 905118 |
| 2023-11-07 | -20.08 | $30.97 | 1.3M |
| 2023-11-06 | -10.66 | $31.20 | 382731 |
| 2023-11-03 | -4.92 | $31.34 | 359700 |
| 2023-11-02 | -2.07 | $30.91 | 599200 |
| 2023-11-01 | -36.46 | $30.17 | 1.5M |
| 2023-10-31 | -51.38 | $29.90 | 404700 |
| 2023-10-30 | -69.61 | $29.57 | 524700 |
| 2023-10-27 | -96.69 | $29.08 | 600627 |
| 2023-10-26 | -91.46 | $29.33 | 890928 |
| 2023-10-25 | -85.98 | $29.42 | 929700 |
| 2023-10-24 | -61.59 | $29.82 | 505439 |
| 2023-10-23 | -66.46 | $29.74 | 876903 |
| 2023-10-20 | -75.61 | $29.59 | 622100 |
| 2023-10-19 | -75.00 | $29.73 | 858000 |
| 2023-10-18 | -61.78 | $30.05 | 507400 |
| 2023-10-17 | -56.35 | $30.53 | 709113 |
| 2023-10-16 | -58.63 | $30.46 | 240900 |
| 2023-10-13 | -71.34 | $30.07 | 443200 |
| 2023-10-12 | -62.87 | $30.33 | 675317 |
| 2023-10-11 | -51.14 | $30.69 | 1.2M |
| 2023-10-10 | -60.91 | $30.39 | 1.3M |
| 2023-10-09 | -77.20 | $29.89 | 316900 |
| 2023-10-06 | -70.03 | $30.11 | 678900 |
| 2023-10-05 | -83.71 | $29.69 | 539500 |
| 2023-10-04 | -90.88 | $29.47 | 598300 |
| 2023-10-03 | -96.64 | $29.38 | 863739 |
| 2023-10-02 | -97.69 | $29.72 | 597200 |
| 2023-09-29 | -76.67 | $30.42 | 363400 |
| 2023-09-28 | -79.76 | $30.37 | 354500 |
| 2023-09-27 | -91.10 | $30.11 | 325806 |
| 2023-09-26 | -98.37 | $30.25 | 426600 |
| 2023-09-25 | -86.43 | $30.76 | 377537 |
| 2023-09-22 | -97.63 | $31.02 | 376700 |
| 2023-09-21 | -86.98 | $31.20 | 571800 |
| 2023-09-20 | -50.30 | $31.82 | 386500 |
| 2023-09-19 | -66.86 | $31.54 | 492000 |
| 2023-09-18 | -77.51 | $31.36 | 219000 |
| 2023-09-15 | -57.14 | $31.59 | 273600 |
| 2023-09-14 | -52.38 | $31.68 | 292100 |
| 2023-09-13 | -72.49 | $31.30 | 115538 |
| 2023-09-12 | -61.90 | $31.50 | 101843 |
| 2023-09-11 | -56.61 | $31.60 | 149917 |
| 2023-09-08 | -82.01 | $31.12 | 147015 |
| 2023-09-07 | -85.71 | $31.05 | 466800 |
| 2023-09-06 | -79.89 | $31.16 | 326939 |
| 2023-09-05 | -57.14 | $31.59 | 167700 |
| 2023-09-01 | -43.92 | $31.84 | 128410 |
| 2023-08-31 | -30.16 | $32.10 | 288000 |
| 2023-08-30 | -10.05 | $32.48 | 482336 |
| 2023-08-29 | -16.24 | $32.43 | 222500 |
| 2023-08-28 | -57.89 | $31.82 | 212332 |
| 2023-08-25 | -74.74 | $31.51 | 284032 |
| 2023-08-24 | -86.85 | $31.16 | 283413 |
| 2023-08-23 | -72.32 | $31.58 | 137034 |
| 2023-08-22 | -82.01 | $31.30 | 345139 |
| 2023-08-21 | -78.20 | $31.41 | 188200 |
| 2023-08-18 | -89.62 | $31.08 | 528500 |
| 2023-08-17 | -97.75 | $31.06 | 257100 |
| 2023-08-16 | -97.45 | $31.38 | 238700 |
| 2023-08-15 | -89.79 | $31.56 | 140700 |
| 2023-08-14 | -72.34 | $31.97 | 167259 |
| 2023-08-11 | -73.62 | $31.94 | 324400 |
| 2023-08-10 | -63.83 | $32.17 | 618300 |
| 2023-08-09 | -70.64 | $32.01 | 286144 |
| 2023-08-08 | -80.00 | $31.79 | 956800 |
| 2023-08-07 | -66.50 | $32.32 | 622600 |
| 2023-08-04 | -69.68 | $32.13 | 272205 |
| 2023-08-03 | -52.11 | $32.31 | 1.5M |
| 2023-08-02 | -40.61 | $32.48 | 1.8M |
| 2023-08-01 | -20.14 | $33.08 | 1.7M |
| 2023-07-31 | -5.80 | $33.50 | 107030 |
| 2023-07-28 | -6.79 | $33.35 | 218100 |
| 2023-07-27 | -13.45 | $33.12 | 239637 |
| 2023-07-26 | -5.75 | $33.20 | 463700 |
| 2023-07-25 | -14.52 | $32.86 | 168200 |
| 2023-07-24 | -8.71 | $32.99 | 491600 |
| 2023-07-21 | -9.67 | $32.96 | 178600 |
| 2023-07-20 | -11.52 | $32.91 | 248600 |
| 2023-07-19 | -10.41 | $32.94 | 350318 |
| 2023-07-18 | -4.09 | $33.11 | 161200 |
| 2023-07-17 | -5.95 | $33.06 | 196726 |
| 2023-07-14 | -9.29 | $32.97 | 299600 |
| 2023-07-13 | -1.86 | $33.17 | 400517 |
| 2023-07-12 | -2.35 | $32.61 | 284115 |
| 2023-07-11 | -9.58 | $31.84 | 352533 |
| 2023-07-10 | -23.37 | $31.57 | 147717 |
| 2023-07-07 | -35.33 | $31.35 | 401500 |
| 2023-07-06 | -48.60 | $30.96 | 364247 |
| 2023-07-05 | -22.90 | $31.51 | 429600 |
| 2023-07-03 | -2.80 | $31.94 | 416500 |
| 2023-06-30 | -1.01 | $31.83 | 314000 |
| 2023-06-29 | -11.56 | $31.39 | 284100 |
| 2023-06-28 | -19.53 | $31.17 | 380700 |
| 2023-06-27 | -22.33 | $31.11 | 179200 |
| 2023-06-26 | -42.33 | $30.68 | 194716 |
| 2023-06-23 | -47.44 | $30.57 | 272603 |
| 2023-06-22 | -26.98 | $31.01 | 135400 |
| 2023-06-21 | -13.49 | $31.30 | 190348 |
| 2023-06-20 | -20.47 | $31.15 | 198200 |
| 2023-06-16 | -6.98 | $31.44 | 159902 |
| 2023-06-15 | -1.53 | $31.37 | 757724 |
| 2023-06-14 | -21.54 | $30.97 | 250309 |
| 2023-06-13 | -34.36 | $30.72 | 113000 |
| 2023-06-12 | -47.69 | $30.46 | 159000 |
| 2023-06-09 | -60.78 | $30.24 | 199320 |
| 2023-06-08 | -51.47 | $30.43 | 196800 |
| 2023-06-07 | -79.06 | $29.93 | 314313 |
| 2023-06-06 | -43.59 | $30.76 | 238320 |
| 2023-06-05 | -60.98 | $30.47 | 242267 |
| 2023-06-02 | -49.43 | $30.78 | 316900 |
| 2023-06-01 | -64.53 | $30.38 | 670300 |
| 2023-05-31 | -90.94 | $29.68 | 378351 |
| 2023-05-30 | -88.50 | $30.32 | 209100 |
| 2023-05-26 | -81.00 | $30.47 | 909521 |
| 2023-05-25 | -94.00 | $30.21 | 382700 |
| 2023-05-24 | -97.69 | $30.40 | 189903 |
| 2023-05-23 | -87.50 | $30.90 | 231400 |
| 2023-05-22 | -56.62 | $31.32 | 204300 |
| 2023-05-19 | -63.24 | $31.23 | 166200 |
| 2023-05-18 | -86.76 | $30.91 | 319200 |
| 2023-05-17 | -76.47 | $31.18 | 296400 |
| 2023-05-16 | -86.55 | $31.06 | 289800 |
| 2023-05-15 | -65.55 | $31.31 | 220828 |
| 2023-05-12 | -64.71 | $31.32 | 560600 |
| 2023-05-11 | -66.39 | $31.30 | 309026 |
| 2023-05-10 | -41.18 | $31.60 | 230715 |
| 2023-05-09 | -31.93 | $31.71 | 182004 |
| 2023-05-08 | -10.08 | $31.97 | 137611 |
| 2023-05-05 | -6.47 | $32.00 | 176326 |
| 2023-05-04 | -54.61 | $31.21 | 286200 |
| 2023-05-03 | -37.80 | $31.36 | 319229 |
| 2023-05-02 | -55.49 | $31.07 | 395222 |
| 2023-05-01 | -17.07 | $31.70 | 406632 |
| 2023-04-28 | -19.51 | $31.66 | 527415 |
| 2023-04-27 | -6.67 | $31.87 | 594100 |
| 2023-04-26 | -32.21 | $31.31 | 497900 |
| 2023-04-25 | -28.92 | $31.26 | 323802 |
| 2023-04-24 | -2.55 | $31.91 | 865048 |
| 2023-04-21 | -5.83 | $31.69 | 428244 |
| 2023-04-20 | -13.27 | $31.46 | 165600 |
| 2023-04-19 | -5.83 | $31.69 | 257900 |
| 2023-04-18 | -5.83 | $31.69 | 128603 |
| 2023-04-17 | -11.47 | $31.48 | 329504 |
| 2023-04-14 | -3.22 | $31.74 | 299500 |
| 2023-04-13 | -0.77 | $31.71 | 314400 |
| 2023-04-12 | -4.68 | $31.50 | 411400 |
| 2023-04-11 | -2.37 | $31.13 | 412704 |
| 2023-04-10 | -2.82 | $30.93 | 191100 |
| 2023-04-06 | -3.48 | $30.88 | 263300 |
| 2023-04-05 | -9.52 | $30.49 | 317707 |
| 2023-04-04 | -4.42 | $30.64 | 461800 |
| 2023-04-03 | -2.01 | $30.76 | 689225 |
| 2023-03-31 | -16.93 | $30.43 | 274300 |
| 2023-03-30 | -17.25 | $30.42 | 874900 |
| 2023-03-29 | -27.80 | $30.09 | 444100 |
| 2023-03-28 | -41.21 | $29.67 | 474200 |
| 2023-03-27 | -47.92 | $29.46 | 529944 |
| 2023-03-24 | -60.06 | $29.08 | 405900 |
| 2023-03-23 | -51.12 | $29.36 | 671511 |
| 2023-03-22 | -48.88 | $29.43 | 540400 |
| 2023-03-21 | -43.45 | $29.60 | 433339 |
| 2023-03-20 | -71.25 | $28.73 | 293515 |
| 2023-03-17 | -91.69 | $28.09 | 602344 |
| 2023-03-16 | -72.35 | $28.71 | 1.2M |
| 2023-03-15 | -81.67 | $28.42 | 1.1M |
| 2023-03-14 | -58.17 | $29.75 | 535024 |
| 2023-03-13 | -89.42 | $29.10 | 717300 |
| 2023-03-10 | -87.42 | $29.64 | 734123 |
| 2023-03-09 | -66.23 | $29.96 | 401000 |
| 2023-03-08 | -32.45 | $30.47 | 376800 |
| 2023-03-07 | -44.37 | $30.29 | 346400 |
| 2023-03-06 | -7.28 | $30.85 | 148800 |
| 2023-03-03 | -9.33 | $30.81 | 1.3M |
| 2023-03-02 | -46.67 | $30.25 | 1.7M |
| 2023-03-01 | -54.00 | $30.14 | 1.3M |
| 2023-02-28 | -62.67 | $30.01 | 139449 |
| 2023-02-27 | -54.67 | $30.13 | 451607 |
| 2023-02-24 | -88.00 | $29.63 | 516233 |
| 2023-02-23 | -65.15 | $30.09 | 491500 |
| 2023-02-22 | -71.52 | $29.87 | 452700 |
| 2023-02-21 | -48.72 | $30.19 | 376320 |
| 2023-02-17 | -8.70 | $30.81 | 1.1M |
| 2023-02-16 | -12.14 | $30.74 | 597000 |
| 2023-02-15 | -17.22 | $30.59 | 214216 |
| 2023-02-14 | -7.78 | $30.76 | 349700 |
| 2023-02-13 | -12.87 | $30.59 | 191200 |
| 2023-02-10 | -30.99 | $30.28 | 280400 |
| 2023-02-09 | -18.71 | $30.49 | 377700 |
| 2023-02-08 | -27.43 | $30.25 | 355700 |
| 2023-02-07 | -16.75 | $30.39 | 476800 |
| 2023-02-06 | -32.69 | $30.05 | 552500 |
| 2023-02-03 | -23.21 | $30.05 | 586478 |
| 2023-02-02 | -3.29 | $30.63 | 460600 |
| 2023-02-01 | -2.96 | $30.64 | 1.1M |
| 2023-01-31 | 0.00 | $30.27 | 338300 |
| 2023-01-30 | -11.04 | $29.72 | 187008 |
| 2023-01-27 | -2.21 | $30.00 | 211540 |
| 2023-01-26 | -1.24 | $29.93 | 501540 |
| 2023-01-25 | -4.97 | $29.81 | 352500 |
| 2023-01-24 | -9.32 | $29.67 | 262700 |
| 2023-01-23 | -10.91 | $29.60 | 288287 |
| 2023-01-20 | -12.98 | $29.53 | 380800 |
| 2023-01-19 | -20.00 | $29.29 | 217616 |
| 2023-01-18 | -14.45 | $29.47 | 362200 |
| 2023-01-17 | -6.55 | $29.60 | 304323 |
| 2023-01-13 | -1.86 | $29.62 | 186808 |
| 2023-01-12 | -1.24 | $29.64 | 419300 |
| 2023-01-11 | -1.10 | $29.16 | 544700 |
| 2023-01-10 | -0.40 | $28.93 | 270600 |
| 2023-01-09 | -10.93 | $28.66 | 550903 |
| 2023-01-06 | -1.49 | $28.44 | 443500 |
| 2023-01-05 | -21.60 | $27.73 | 258000 |
| 2023-01-04 | -5.56 | $27.99 | 458700 |
| 2023-01-03 | -40.99 | $27.41 | 1.1M |
| 2022-12-30 | -70.19 | $26.94 | 406700 |
| 2022-12-29 | -49.41 | $27.32 | 232600 |
| 2022-12-28 | -82.94 | $26.75 | 332500 |
| 2022-12-27 | -70.59 | $26.96 | 282400 |
| 2022-12-23 | -68.82 | $26.99 | 510877 |
| 2022-12-22 | -78.82 | $26.82 | 564800 |
| 2022-12-21 | -64.12 | $27.07 | 391600 |
| 2022-12-20 | -86.47 | $26.69 | 485408 |
| 2022-12-19 | -92.35 | $26.59 | 387541 |
| 2022-12-16 | -91.18 | $26.61 | 1.0M |
| 2022-12-15 | -90.79 | $26.78 | 881100 |
| 2022-12-14 | -39.13 | $27.62 | 667809 |
| 2022-12-13 | -36.23 | $27.66 | 664000 |
| 2022-12-12 | -36.23 | $27.66 | 312734 |
| 2022-12-09 | -57.97 | $27.36 | 523461 |
| 2022-12-08 | -35.33 | $27.51 | 1.5M |
| 2022-12-07 | -25.56 | $27.47 | 405027 |
| 2022-12-06 | -28.78 | $27.36 | 1.1M |
| 2022-12-05 | -16.72 | $27.66 | 694900 |
| 2022-12-02 | -5.42 | $27.96 | 426900 |
| 2022-12-01 | -3.74 | $27.99 | 576500 |
| 2022-11-30 | -1.64 | $27.82 | 859121 |
| 2022-11-29 | -9.27 | $27.34 | 548600 |
| 2022-11-28 | -13.66 | $27.16 | 507148 |
| 2022-11-25 | -0.73 | $27.69 | 202100 |
| 2022-11-23 | -1.28 | $27.49 | 443500 |
| 2022-11-22 | -4.63 | $27.33 | 308618 |
| 2022-11-21 | -14.18 | $26.92 | 604218 |
| 2022-11-18 | -5.28 | $27.28 | 698200 |
| 2022-11-17 | -7.38 | $27.13 | 764421 |
| 2022-11-16 | -3.88 | $27.31 | 770538 |
| 2022-11-15 | -5.44 | $27.23 | 1.1M |
| 2022-11-14 | -7.51 | $27.04 | 898500 |
| 2022-11-11 | -1.18 | $27.36 | 1.0M |
| 2022-11-10 | -0.59 | $26.76 | 1.5M |
| 2022-11-09 | -7.61 | $25.48 | 773500 |
| 2022-11-08 | -2.74 | $25.60 | 675042 |
| 2022-11-07 | -1.82 | $25.31 | 749800 |
| 2022-11-04 | -0.50 | $25.00 | 1.4M |
| 2022-11-03 | -24.93 | $23.76 | 558000 |
| 2022-11-02 | -21.14 | $23.90 | 772600 |
| 2022-11-01 | -10.57 | $24.29 | 429106 |
| 2022-10-31 | -8.85 | $24.08 | 516300 |
| 2022-10-28 | -3.24 | $24.27 | 559600 |
| 2022-10-27 | -9.14 | $24.07 | 428200 |
| 2022-10-26 | -5.63 | $24.01 | 935800 |
| 2022-10-25 | -1.06 | $23.78 | 734500 |
| 2022-10-24 | -6.10 | $23.30 | 840012 |
| 2022-10-21 | -9.38 | $23.02 | 896408 |
| 2022-10-20 | -27.23 | $22.62 | 710536 |
| 2022-10-19 | -31.70 | $22.52 | 811200 |
| 2022-10-18 | -23.81 | $22.91 | 951800 |
| 2022-10-17 | -39.68 | $22.51 | 467045 |
| 2022-10-14 | -73.97 | $21.75 | 696000 |
| 2022-10-13 | -65.41 | $22.00 | 1.3M |
| 2022-10-12 | -91.69 | $21.32 | 782924 |
| 2022-10-11 | -85.81 | $21.50 | 787810 |
| 2022-10-10 | -78.23 | $21.76 | 927036 |
| 2022-10-07 | -80.69 | $21.74 | 631100 |
| 2022-10-06 | -69.45 | $22.13 | 797720 |
| 2022-10-05 | -52.16 | $22.73 | 651019 |
| 2022-10-04 | -39.19 | $23.18 | 784000 |
| 2022-10-03 | -69.74 | $22.12 | 1.3M |
| 2022-09-30 | -87.61 | $21.50 | 851400 |
| 2022-09-29 | -87.90 | $21.49 | 840300 |
| 2022-09-28 | -78.77 | $21.98 | 1.2M |
| 2022-09-27 | -94.44 | $21.48 | 2.0M |
| 2022-09-26 | -97.20 | $21.76 | 1.7M |
| 2022-09-23 | -93.24 | $21.92 | 1.9M |
| 2022-09-22 | -79.49 | $22.99 | 758100 |
| 2022-09-21 | -82.05 | $22.94 | 1.2M |
| 2022-09-20 | -67.69 | $23.22 | 1.2M |
| 2022-09-19 | -32.82 | $23.90 | 577000 |
| 2022-09-16 | -40.51 | $23.75 | 996600 |
| 2022-09-15 | -46.19 | $23.86 | 1.6M |
| 2022-09-14 | -42.21 | $24.00 | 673936 |
| 2022-09-13 | -57.71 | $23.66 | 717339 |
| 2022-09-12 | -29.28 | $24.45 | 967300 |
| 2022-09-09 | -56.69 | $23.82 | 772816 |
| 2022-09-08 | -81.34 | $23.12 | 1.3M |
| 2022-09-07 | -79.23 | $23.18 | 492100 |
| 2022-09-06 | -94.72 | $22.74 | 882848 |
| 2022-09-02 | -92.91 | $22.81 | 1.1M |
| 2022-09-01 | -88.30 | $22.94 | 974839 |
| 2022-08-31 | -98.71 | $23.14 | 699307 |
| 2022-08-30 | -93.95 | $23.41 | 809400 |
| 2022-08-29 | -88.37 | $23.53 | 683622 |
| 2022-08-26 | -99.07 | $23.30 | 1.8M |
| 2022-08-25 | -65.43 | $24.20 | 410335 |
| 2022-08-24 | -76.19 | $23.99 | 351700 |
| 2022-08-23 | -65.93 | $23.94 | 799319 |
| 2022-08-22 | -71.21 | $23.60 | 448444 |
| 2022-08-19 | -45.14 | $24.27 | 416138 |
| 2022-08-18 | -21.79 | $24.87 | 1.1M |
| 2022-08-17 | -20.53 | $24.89 | 532932 |
| 2022-08-16 | -13.94 | $25.03 | 326500 |
| 2022-08-15 | -9.41 | $25.16 | 718700 |
| 2022-08-12 | -0.70 | $25.41 | 653700 |
| 2022-08-11 | -3.93 | $25.20 | 565231 |
| 2022-08-10 | -4.23 | $25.01 | 1.6M |
| 2022-08-09 | -10.30 | $24.57 | 603404 |
| 2022-08-08 | -6.97 | $24.68 | 692800 |
| 2022-08-05 | -8.79 | $24.62 | 399000 |
| 2022-08-04 | -6.67 | $24.69 | 787933 |
| 2022-08-03 | -12.12 | $24.51 | 414929 |
| 2022-08-02 | -21.21 | $24.21 | 776100 |
| 2022-08-01 | -8.18 | $24.64 | 646947 |
| 2022-07-29 | -0.98 | $24.64 | 1.5M |
| 2022-07-28 | -8.81 | $23.99 | 1.2M |
| 2022-07-27 | -35.69 | $23.61 | 1.7M |
| 2022-07-26 | -64.12 | $22.88 | 3.4M |
| 2022-07-25 | -48.87 | $23.42 | 2.3M |
| 2022-07-22 | -58.15 | $23.10 | 913900 |
| 2022-07-21 | -56.46 | $23.16 | 1.8M |
| 2022-07-20 | -66.29 | $22.81 | 4.4M |
| 2022-07-19 | -38.48 | $23.80 | 837400 |
| 2022-07-18 | -65.45 | $22.84 | 770048 |
| 2022-07-15 | -76.12 | $22.46 | 2.2M |
| 2022-07-14 | -88.83 | $22.02 | 4.0M |
| 2022-07-13 | -85.50 | $23.04 | 1.1M |
| 2022-07-12 | -94.58 | $23.01 | 841101 |
| 2022-07-11 | -85.60 | $23.25 | 827100 |
| 2022-07-08 | -80.34 | $23.70 | 442900 |
| 2022-07-07 | -86.99 | $23.61 | 451220 |
| 2022-07-06 | -96.04 | $23.11 | 640000 |
| 2022-07-05 | -93.54 | $23.27 | 1.6M |
| 2022-07-01 | -89.54 | $24.21 | 768219 |
| 2022-06-30 | -92.02 | $24.08 | 1.1M |
| 2022-06-29 | -92.98 | $24.42 | 955407 |
| 2022-06-28 | -87.06 | $24.71 | 961415 |
| 2022-06-27 | -85.57 | $24.79 | 1.1M |
| 2022-06-24 | -78.05 | $25.16 | 1.2M |
| 2022-06-23 | -92.68 | $24.44 | 1.6M |
| 2022-06-22 | -91.26 | $24.51 | 1.2M |
| 2022-06-21 | -86.38 | $24.75 | 839800 |
| 2022-06-17 | -93.29 | $24.41 | 1.4M |
| 2022-06-16 | -93.29 | $24.41 | 2.6M |
| 2022-06-15 | -78.66 | $25.13 | 2.7M |
| 2022-06-14 | -96.54 | $24.25 | 1.2M |
| 2022-06-13 | -97.89 | $24.36 | 1.3M |
| 2022-06-10 | -97.14 | $25.26 | 2.0M |
| 2022-06-09 | -85.16 | $26.59 | 1.4M |
| 2022-06-08 | -25.80 | $28.27 | 565704 |
| 2022-06-07 | -12.37 | $28.65 | 611914 |
| 2022-06-06 | -10.49 | $28.70 | 648800 |
| 2022-06-03 | -22.73 | $28.35 | 537878 |
| 2022-06-02 | -4.20 | $28.88 | 840100 |
| 2022-06-01 | -23.78 | $28.32 | 927100 |
| 2022-05-31 | -5.94 | $28.83 | 898277 |
| 2022-05-27 | -1.05 | $28.97 | 430228 |
| 2022-05-26 | -2.16 | $28.86 | 653900 |
| 2022-05-25 | -5.67 | $28.47 | 1.4M |
| 2022-05-24 | -3.64 | $28.26 | 972100 |
| 2022-05-23 | -2.37 | $28.20 | 1.2M |
| 2022-05-20 | -33.02 | $27.56 | 1.7M |
| 2022-05-19 | -44.49 | $27.60 | 1.4M |
| 2022-05-18 | -74.50 | $27.04 | 1.4M |
| 2022-05-17 | -53.82 | $27.77 | 1.0M |
| 2022-05-16 | -69.69 | $27.21 | 1.1M |
| 2022-05-13 | -72.52 | $27.11 | 1.0M |
| 2022-05-12 | -92.63 | $26.40 | 2.5M |
| 2022-05-11 | -86.97 | $26.60 | 3.0M |
| 2022-05-10 | -87.82 | $26.57 | 2.9M |
| 2022-05-09 | -98.30 | $26.20 | 1.5M |
| 2022-05-06 | -95.36 | $27.00 | 1.7M |
| 2022-05-05 | -89.26 | $27.26 | 1.9M |
| 2022-05-04 | -54.96 | $28.23 | 1.8M |
| 2022-05-03 | -73.88 | $27.75 | 1.1M |
| 2022-05-02 | -86.38 | $27.43 | 1.5M |
| 2022-04-29 | -87.16 | $27.43 | 1.2M |
| 2022-04-28 | -78.74 | $27.69 | 1.8M |
| 2022-04-27 | -91.72 | $27.32 | 1.4M |
| 2022-04-26 | -100.00 | $27.19 | 1.6M |
| 2022-04-25 | -82.03 | $28.21 | 1.7M |
| 2022-04-22 | -99.00 | $28.34 | 1.6M |
| 2022-04-21 | -81.61 | $28.89 | 1.3M |
| 2022-04-20 | -48.91 | $29.41 | 866625 |
| 2022-04-19 | -58.15 | $29.24 | 630600 |
| 2022-04-18 | -68.48 | $29.05 | 807300 |
| 2022-04-14 | -56.36 | $29.07 | 1.1M |
| 2022-04-13 | -50.45 | $29.20 | 824400 |
| 2022-04-12 | -70.45 | $28.76 | 2.4M |
| 2022-04-11 | -45.52 | $29.04 | 2.7M |
| 2022-04-08 | -39.73 | $29.15 | 1.9M |
| 2022-04-07 | -40.80 | $28.89 | 1.2M |
| 2022-04-06 | -41.67 | $28.86 | 1.6M |
| 2022-04-05 | -28.45 | $29.32 | 1.4M |
| 2022-04-04 | -12.08 | $29.81 | 4.0M |
| 2022-04-01 | -7.08 | $29.97 | 1.4M |
| 2022-03-31 | -16.25 | $29.53 | 1.9M |
| 2022-03-30 | -3.13 | $30.16 | 1.2M |
| 2022-03-29 | -3.81 | $30.06 | 1.7M |
| 2022-03-28 | -14.84 | $29.24 | 1.1M |
| 2022-03-25 | -33.46 | $29.03 | 1.1M |
| 2022-03-24 | -43.63 | $28.83 | 997205 |
| 2022-03-23 | -49.24 | $28.50 | 1.0M |
| 2022-03-22 | -45.76 | $29.03 | 898614 |
| 2022-03-21 | -51.62 | $28.65 | 1.5M |
| 2022-03-18 | -52.83 | $28.76 | 1.5M |
| 2022-03-17 | -54.67 | $28.71 | 2.6M |
| 2022-03-16 | -56.06 | $28.77 | 5.3M |
| 2022-03-15 | -67.39 | $27.93 | 5.8M |
| 2022-03-14 | -73.85 | $27.45 | 1.2M |
| 2022-03-11 | -81.94 | $26.85 | 1.4M |
| 2022-03-10 | -78.14 | $27.23 | 2.1M |
| 2022-03-09 | -63.91 | $28.35 | 4.6M |
| 2022-03-08 | -84.37 | $26.74 | 4.6M |
| 2022-03-07 | -96.82 | $25.76 | 4.8M |
| 2022-03-04 | -96.32 | $26.58 | 4.9M |
| 2022-03-03 | -96.85 | $28.46 | 4.6M |
| 2022-03-02 | -85.53 | $29.42 | 4.8M |
| 2022-03-01 | -93.95 | $29.03 | 6.8M |
| 2022-02-28 | -80.26 | $30.25 | 7.3M |
| 2022-02-25 | -51.54 | $31.37 | 4.4M |
| 2022-02-24 | -76.41 | $30.40 | 7.2M |
| 2022-02-23 | -98.64 | $31.21 | 3.8M |
| 2022-02-22 | -83.11 | $31.51 | 3.2M |
| 2022-02-18 | -55.07 | $32.13 | 2.6M |
| 2022-02-17 | -53.74 | $32.16 | 1.8M |
| 2022-02-16 | -23.79 | $32.84 | 1.8M |
| 2022-02-15 | -29.96 | $32.70 | 1.3M |
| 2022-02-14 | -70.04 | $31.79 | 3.0M |
| 2022-02-11 | -58.70 | $32.13 | 4.1M |
| 2022-02-10 | -35.69 | $32.93 | 2.5M |
| 2022-02-09 | -26.50 | $33.19 | 1.9M |
| 2022-02-08 | -56.89 | $32.33 | 1.8M |
| 2022-02-07 | -63.25 | $32.15 | 4.0M |
| 2022-02-04 | -43.82 | $32.70 | 1.7M |
| 2022-02-03 | -34.63 | $32.96 | 2.7M |
| 2022-02-02 | -28.62 | $33.13 | 1.7M |
| 2022-02-01 | -38.16 | $32.86 | 2.2M |
| 2022-01-31 | -53.36 | $32.43 | 1.3M |
| 2022-01-28 | -70.67 | $31.94 | 1.7M |
| 2022-01-27 | -73.14 | $31.87 | 2.3M |
| 2022-01-26 | -73.14 | $31.87 | 2.7M |
| 2022-01-25 | -83.75 | $31.57 | 2.2M |
| 2022-01-24 | -65.72 | $32.08 | 3.8M |
| 2022-01-21 | -90.53 | $32.41 | 1.7M |
| 2022-01-20 | -59.09 | $32.77 | 1.4M |
| 2022-01-19 | -39.73 | $33.05 | 1.5M |
| 2022-01-18 | -30.51 | $33.11 | 3.3M |
| 2022-01-14 | -16.18 | $33.50 | 1.3M |
| 2022-01-13 | -12.13 | $33.61 | 2.0M |
| 2022-01-12 | -5.20 | $33.77 | 1.2M |
| 2022-01-11 | -20.07 | $33.37 | 845800 |
| 2022-01-10 | -31.23 | $33.07 | 1.8M |
| 2022-01-07 | -25.65 | $33.22 | 870100 |
| 2022-01-06 | -25.28 | $33.23 | 3.5M |
| 2022-01-05 | -21.56 | $33.33 | 688133 |
| 2022-01-04 | -6.91 | $33.51 | 643122 |
| 2022-01-03 | -0.93 | $33.34 | 907100 |
| 2021-12-31 | -8.62 | $32.81 | 656400 |
| 2021-12-30 | -12.07 | $32.75 | 554300 |
| 2021-12-29 | -1.15 | $32.94 | 437312 |
| 2021-12-28 | -2.82 | $32.91 | 523430 |
| 2021-12-27 | -2.92 | $32.85 | 606600 |
| 2021-12-23 | -24.56 | $32.48 | 476601 |
| 2021-12-22 | -33.92 | $32.32 | 575805 |
| 2021-12-21 | -52.51 | $32.04 | 788121 |
| 2021-12-20 | -81.59 | $31.56 | 1.2M |
| 2021-12-17 | -79.10 | $31.61 | 1.1M |
| 2021-12-16 | -64.49 | $32.06 | 2.0M |
| 2021-12-15 | -60.08 | $32.18 | 1.5M |
| 2021-12-14 | -77.57 | $31.78 | 1.3M |
| 2021-12-13 | -81.38 | $31.73 | 848700 |
| 2021-12-10 | -52.07 | $32.58 | 514141 |
| 2021-12-09 | -56.90 | $32.44 | 603113 |
| 2021-12-08 | -46.76 | $32.75 | 587100 |
| 2021-12-07 | -46.08 | $32.84 | 1.5M |
| 2021-12-06 | -66.56 | $32.27 | 1.0M |
| 2021-12-03 | -87.62 | $31.59 | 1.1M |
| 2021-12-02 | -82.66 | $31.75 | 1.1M |
| 2021-12-01 | -96.59 | $31.30 | 1.5M |
| 2021-11-30 | -91.64 | $31.46 | 1.6M |
| 2021-11-29 | -93.40 | $31.73 | 807219 |
| 2021-11-26 | -96.88 | $31.63 | 643400 |
| 2021-11-24 | -75.62 | $32.90 | 842800 |
| 2021-11-23 | -83.62 | $32.94 | 1.2M |
| 2021-11-22 | -92.41 | $32.96 | 614700 |
| 2021-11-19 | -95.57 | $32.91 | 469500 |
| 2021-11-18 | -69.75 | $33.59 | 544836 |
| 2021-11-17 | -63.03 | $33.67 | 450500 |
| 2021-11-16 | -62.70 | $33.63 | 308500 |
| 2021-11-15 | -39.31 | $33.85 | 320900 |
| 2021-11-12 | -29.41 | $33.92 | 267517 |
| 2021-11-11 | -32.35 | $33.87 | 330300 |
| 2021-11-10 | -37.64 | $33.75 | 451634 |
| 2021-11-09 | -17.11 | $34.03 | 555300 |
| 2021-11-08 | -4.98 | $34.30 | 358012 |
| 2021-11-05 | -1.59 | $34.38 | 717600 |
| 2021-11-04 | -5.24 | $34.07 | 648300 |
| 2021-11-03 | -1.31 | $34.16 | 642136 |
| 2021-11-02 | -6.35 | $33.85 | 639203 |
| 2021-11-01 | 0.00 | $34.01 | 826211 |
| 2021-10-29 | -10.76 | $33.48 | 767001 |
| 2021-10-28 | -2.24 | $33.67 | 725500 |
| 2021-10-27 | -16.59 | $33.35 | 1.8M |
| 2021-10-26 | -4.93 | $33.61 | 386200 |
| 2021-10-25 | 0.00 | $33.59 | 405200 |
| 2021-10-22 | -5.08 | $33.36 | 531200 |
| 2021-10-21 | -7.11 | $33.32 | 442400 |
| 2021-10-20 | -1.52 | $33.43 | 1.3M |
| 2021-10-19 | -4.32 | $33.04 | 455500 |
| 2021-10-18 | -13.55 | $32.83 | 484931 |
| 2021-10-15 | -1.56 | $33.01 | 2.0M |
| 2021-10-14 | 0.00 | $32.82 | 383026 |
| 2021-10-13 | -26.04 | $32.37 | 589900 |
| 2021-10-12 | -39.65 | $32.14 | 853828 |
| 2021-10-11 | -57.75 | $31.91 | 647500 |
| 2021-10-08 | -36.90 | $32.30 | 482609 |
| 2021-10-07 | -48.66 | $32.08 | 565100 |
| 2021-10-06 | -62.03 | $31.83 | 1.2M |
| 2021-10-05 | -46.52 | $32.12 | 2.4M |
| 2021-10-04 | -70.20 | $31.71 | 1.3M |
| 2021-10-01 | -63.21 | $31.90 | 967000 |
| 2021-09-30 | -76.34 | $31.65 | 1.1M |
| 2021-09-29 | -68.30 | $31.83 | 861519 |
| 2021-09-28 | -61.61 | $31.98 | 1.0M |
| 2021-09-27 | -33.48 | $32.61 | 450239 |
| 2021-09-24 | -37.95 | $32.51 | 417448 |
| 2021-09-23 | -26.79 | $32.76 | 783610 |
| 2021-09-22 | -55.80 | $32.11 | 1.6M |
| 2021-09-21 | -73.21 | $31.72 | 1.2M |
| 2021-09-20 | -89.29 | $31.36 | 794045 |
| 2021-09-17 | -95.12 | $32.19 | 1.1M |
| 2021-09-16 | -65.42 | $32.66 | 975800 |
| 2021-09-15 | -70.37 | $32.61 | 594800 |
| 2021-09-14 | -61.11 | $32.71 | 1.0M |
| 2021-09-13 | -67.61 | $32.75 | 978003 |
| 2021-09-10 | -99.40 | $32.30 | 638100 |
| 2021-09-09 | -86.58 | $32.66 | 843000 |
| 2021-09-08 | -85.91 | $32.67 | 1.4M |
| 2021-09-07 | -69.13 | $32.92 | 673115 |
| 2021-09-03 | -56.38 | $33.11 | 832900 |
| 2021-09-02 | -44.97 | $33.28 | 1.5M |
| 2021-09-01 | -50.34 | $33.20 | 1.1M |
| 2021-08-31 | -67.11 | $32.95 | 1.6M |
| 2021-08-30 | -66.04 | $32.90 | 1.2M |
| 2021-08-27 | -61.21 | $32.94 | 572000 |
| 2021-08-26 | -84.24 | $32.56 | 737300 |
| 2021-08-25 | -63.03 | $32.91 | 259774 |
| 2021-08-24 | -59.89 | $32.89 | 490500 |
| 2021-08-23 | -54.12 | $32.90 | 1.4M |
| 2021-08-20 | -63.92 | $32.71 | 378345 |
| 2021-08-19 | -60.00 | $32.75 | 1.6M |
| 2021-08-18 | -34.04 | $33.15 | 909800 |
| 2021-08-17 | -30.94 | $33.13 | 1.9M |
| 2021-08-16 | -6.76 | $33.71 | 829100 |
| 2021-08-13 | -0.28 | $33.94 | 573211 |
| 2021-08-12 | 0.00 | $33.69 | 1.7M |
| 2021-08-11 | 0.00 | $33.63 | 568820 |
| 2021-08-10 | -1.78 | $33.16 | 1.2M |
| 2021-08-09 | -2.55 | $33.08 | 2.3M |
| 2021-08-06 | -1.88 | $33.01 | 1.2M |
| 2021-08-05 | -1.65 | $32.78 | 210900 |
| 2021-08-04 | -11.20 | $32.54 | 341616 |
| 2021-08-03 | -9.13 | $32.59 | 1.1M |
| 2021-08-02 | -20.33 | $32.32 | 542344 |
| 2021-07-30 | -13.28 | $32.49 | 1.5M |
| 2021-07-29 | -4.56 | $32.70 | 618600 |
| 2021-07-28 | -11.21 | $32.38 | 419300 |
| 2021-07-27 | -26.94 | $32.19 | 637245 |
| 2021-07-26 | -22.92 | $32.35 | 409000 |
| 2021-07-23 | -40.52 | $32.00 | 644800 |
| 2021-07-22 | -51.67 | $31.70 | 595422 |
| 2021-07-21 | -53.53 | $31.65 | 1.0M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.92
2026-07-17
Close Price
$60.26
Vol: 786733Average Directional Index - Detailed Analysis
Minimum
6.51
Average
18.88
Maximum
54.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.92 | $60.26 | 786733 |
| 2026-07-16 | 7.19 | $60.56 | 443107 |
| 2026-07-15 | 7.21 | $60.81 | 112000 |
| 2026-07-14 | 7.16 | $60.63 | 405315 |
| 2026-07-13 | 6.97 | $60.47 | 227733 |
| 2026-07-10 | 6.90 | $60.59 | 100700 |
| 2026-07-09 | 6.93 | $60.28 | 1.1M |
| 2026-07-08 | 7.13 | $60.13 | 401635 |
| 2026-07-07 | 7.46 | $60.59 | 229060 |
| 2026-07-06 | 7.31 | $61.14 | 122159 |
| 2026-07-02 | 6.98 | $60.63 | 1.5M |
| 2026-07-01 | 6.81 | $59.13 | 301113 |
| 2026-06-30 | 6.89 | $59.24 | 122613 |
| 2026-06-29 | 7.00 | $58.91 | 134500 |
| 2026-06-26 | 6.90 | $58.63 | 187400 |
| 2026-06-25 | 6.82 | $58.95 | 164537 |
| 2026-06-24 | 6.87 | $58.85 | 368400 |
| 2026-06-23 | 6.78 | $59.41 | 277500 |
| 2026-06-22 | 7.04 | $60.45 | 729900 |
| 2026-06-18 | 7.14 | $60.60 | 474743 |
| 2026-06-17 | 7.15 | $60.16 | 2.3M |
| 2026-06-16 | 7.15 | $60.73 | 466700 |
| 2026-06-15 | 6.83 | $59.88 | 192024 |
| 2026-06-12 | 6.87 | $60.67 | 287540 |
| 2026-06-11 | 6.67 | $60.53 | 578317 |
| 2026-06-10 | 6.51 | $58.66 | 253416 |
| 2026-06-09 | 6.83 | $59.51 | 340181 |
| 2026-06-08 | 7.18 | $58.65 | 184702 |
| 2026-06-05 | 6.88 | $58.04 | 250300 |
| 2026-06-04 | 6.56 | $59.08 | 237400 |
| 2026-06-03 | 6.65 | $58.51 | 113000 |
| 2026-06-02 | 6.72 | $59.49 | 234208 |
| 2026-06-01 | 6.91 | $59.27 | 490121 |
| 2026-05-29 | 7.16 | $59.37 | 436600 |
| 2026-05-28 | 7.13 | $59.25 | 428900 |
| 2026-05-27 | 7.28 | $59.03 | 249041 |
| 2026-05-26 | 7.51 | $59.40 | 232303 |
| 2026-05-22 | 7.58 | $58.59 | 423400 |
| 2026-05-21 | 7.97 | $58.98 | 749500 |
| 2026-05-20 | 8.39 | $58.62 | 547000 |
| 2026-05-19 | 8.67 | $57.39 | 642700 |
| 2026-05-18 | 8.57 | $58.40 | 836844 |
| 2026-05-15 | 8.64 | $57.66 | 339200 |
| 2026-05-14 | 8.49 | $58.87 | 404326 |
| 2026-05-13 | 8.81 | $58.91 | 582021 |
| 2026-05-12 | 9.06 | $58.86 | 147700 |
| 2026-05-11 | 9.39 | $59.29 | 133651 |
| 2026-05-08 | 9.69 | $59.13 | 168411 |
| 2026-05-07 | 10.10 | $58.38 | 497008 |
| 2026-05-06 | 10.53 | $59.61 | 343100 |
| 2026-05-05 | 10.64 | $57.82 | 939000 |
| 2026-05-04 | 10.95 | $56.28 | 427200 |
| 2026-05-01 | 10.85 | $57.70 | 354743 |
| 2026-04-30 | 11.42 | $57.76 | 313813 |
| 2026-04-29 | 11.84 | $56.67 | 161356 |
| 2026-04-28 | 11.93 | $57.56 | 142948 |
| 2026-04-27 | 12.34 | $57.18 | 111100 |
| 2026-04-24 | 12.66 | $57.21 | 256100 |
| 2026-04-23 | 12.98 | $56.76 | 389124 |
| 2026-04-22 | 13.31 | $57.50 | 586300 |
| 2026-04-21 | 13.88 | $57.37 | 339000 |
| 2026-04-20 | 14.48 | $58.68 | 456206 |
| 2026-04-17 | 14.75 | $58.72 | 446935 |
| 2026-04-16 | 14.81 | $57.89 | 344506 |
| 2026-04-15 | 15.23 | $58.19 | 316041 |
| 2026-04-14 | 15.51 | $58.17 | 294200 |
| 2026-04-13 | 15.81 | $57.72 | 271400 |
| 2026-04-10 | 16.32 | $57.28 | 774100 |
| 2026-04-09 | 16.70 | $57.03 | 340347 |
| 2026-04-08 | 17.20 | $56.62 | 625400 |
| 2026-04-07 | 17.87 | $54.79 | 687600 |
| 2026-04-06 | 18.36 | $54.67 | 671300 |
| 2026-04-02 | 19.05 | $54.31 | 577311 |
| 2026-04-01 | 19.64 | $54.51 | 514200 |
| 2026-03-31 | 20.60 | $53.42 | 684354 |
| 2026-03-30 | 21.10 | $51.31 | 295000 |
| 2026-03-27 | 20.82 | $51.10 | 316800 |
| 2026-03-26 | 20.47 | $51.47 | 305700 |
| 2026-03-25 | 20.25 | $52.45 | 624107 |
| 2026-03-24 | 20.20 | $51.57 | 524708 |
| 2026-03-23 | 19.75 | $52.12 | 1.3M |
| 2026-03-20 | 19.41 | $50.70 | 631600 |
| 2026-03-19 | 18.70 | $52.46 | 751600 |
| 2026-03-18 | 18.20 | $52.41 | 419485 |
| 2026-03-17 | 17.97 | $53.37 | 475709 |
| 2026-03-16 | 18.00 | $52.67 | 603100 |
| 2026-03-13 | 17.66 | $52.08 | 440948 |
| 2026-03-12 | 17.32 | $52.65 | 575900 |
| 2026-03-11 | 16.86 | $53.56 | 846367 |
| 2026-03-10 | 16.69 | $53.79 | 1.1M |
| 2026-03-09 | 16.67 | $53.54 | 1.0M |
| 2026-03-06 | 16.23 | $52.96 | 678499 |
| 2026-03-05 | 15.45 | $53.43 | 1.1M |
| 2026-03-04 | 14.90 | $54.57 | 823285 |
| 2026-03-03 | 14.66 | $53.89 | 1.6M |
| 2026-03-02 | 14.10 | $55.95 | 701800 |
| 2026-02-27 | 14.71 | $57.33 | 432000 |
| 2026-02-26 | 14.68 | $57.93 | 231100 |
| 2026-02-25 | 14.42 | $57.61 | 247800 |
| 2026-02-24 | 14.28 | $56.94 | 339100 |
| 2026-02-23 | 14.39 | $56.94 | 452541 |
| 2026-02-20 | 14.38 | $56.81 | 305454 |
| 2026-02-19 | 14.66 | $55.89 | 497117 |
| 2026-02-18 | 15.38 | $56.32 | 314426 |
| 2026-02-17 | 15.70 | $56.02 | 336535 |
| 2026-02-13 | 16.30 | $55.54 | 317000 |
| 2026-02-12 | 17.15 | $56.52 | 261142 |
| 2026-02-11 | 17.24 | $56.98 | 243400 |
| 2026-02-10 | 17.13 | $57.32 | 315573 |
| 2026-02-09 | 16.47 | $57.61 | 442911 |
| 2026-02-06 | 15.78 | $56.28 | 1.4M |
| 2026-02-05 | 15.76 | $55.70 | 494963 |
| 2026-02-04 | 15.74 | $56.95 | 1.0M |
| 2026-02-03 | 14.81 | $56.93 | 919944 |
| 2026-02-02 | 14.21 | $56.37 | 734900 |
| 2026-01-30 | 13.91 | $55.88 | 341100 |
| 2026-01-29 | 13.67 | $56.17 | 302414 |
| 2026-01-28 | 13.41 | $55.83 | 199100 |
| 2026-01-27 | 13.44 | $56.63 | 321515 |
| 2026-01-26 | 13.12 | $55.39 | 1.3M |
| 2026-01-23 | 13.75 | $54.91 | 390032 |
| 2026-01-22 | 14.04 | $54.77 | 195000 |
| 2026-01-21 | 14.65 | $54.44 | 462631 |
| 2026-01-20 | 14.92 | $54.02 | 381000 |
| 2026-01-16 | 15.47 | $54.92 | 278800 |
| 2026-01-15 | 15.77 | $54.80 | 366933 |
| 2026-01-14 | 15.97 | $55.04 | 210900 |
| 2026-01-13 | 16.08 | $54.81 | 134417 |
| 2026-01-12 | 16.27 | $55.32 | 169200 |
| 2026-01-09 | 16.01 | $55.03 | 163500 |
| 2026-01-08 | 15.93 | $55.24 | 222049 |
| 2026-01-07 | 15.64 | $54.97 | 341434 |
| 2026-01-06 | 15.36 | $55.29 | 392300 |
| 2026-01-05 | 14.74 | $55.67 | 319741 |
| 2026-01-02 | 14.13 | $55.16 | 561500 |
| 2025-12-31 | 13.81 | $54.33 | 206433 |
| 2025-12-30 | 13.98 | $54.59 | 197400 |
| 2025-12-29 | 13.87 | $54.16 | 143400 |
| 2025-12-26 | 14.07 | $54.62 | 198700 |
| 2025-12-24 | 13.80 | $54.56 | 75700 |
| 2025-12-23 | 13.58 | $54.40 | 134229 |
| 2025-12-22 | 13.46 | $54.24 | 104924 |
| 2025-12-19 | 13.41 | $54.21 | 199500 |
| 2025-12-18 | 13.31 | $53.81 | 284902 |
| 2025-12-17 | 13.46 | $53.51 | 1.0M |
| 2025-12-16 | 13.81 | $53.58 | 823032 |
| 2025-12-15 | 14.17 | $54.35 | 266149 |
| 2025-12-12 | 13.81 | $53.66 | 247500 |
| 2025-12-11 | 13.71 | $53.95 | 595324 |
| 2025-12-10 | 13.23 | $53.55 | 1.3M |
| 2025-12-09 | 13.00 | $53.02 | 467300 |
| 2025-12-08 | 13.08 | $52.98 | 184019 |
| 2025-12-05 | 13.25 | $52.98 | 162433 |
| 2025-12-04 | 13.31 | $53.15 | 238635 |
| 2025-12-03 | 13.24 | $53.29 | 1.1M |
| 2025-12-02 | 13.17 | $53.00 | 309205 |
| 2025-12-01 | 13.27 | $52.66 | 341700 |
| 2025-11-28 | 13.47 | $52.93 | 176918 |
| 2025-11-26 | 13.62 | $52.54 | 344014 |
| 2025-11-25 | 13.97 | $52.16 | 247902 |
| 2025-11-24 | 14.65 | $51.19 | 362400 |
| 2025-11-21 | 15.04 | $51.47 | 645407 |
| 2025-11-20 | 15.44 | $50.81 | 748525 |
| 2025-11-19 | 15.86 | $51.34 | 446635 |
| 2025-11-18 | 16.52 | $51.81 | 404733 |
| 2025-11-17 | 17.30 | $52.56 | 298515 |
| 2025-11-14 | 17.49 | $53.20 | 143737 |
| 2025-11-13 | 17.22 | $53.98 | 370000 |
| 2025-11-12 | 15.98 | $54.12 | 636100 |
| 2025-11-11 | 14.80 | $53.75 | 268402 |
| 2025-11-10 | 13.77 | $53.15 | 1.2M |
| 2025-11-07 | 13.02 | $52.19 | 232500 |
| 2025-11-06 | 12.92 | $51.75 | 382700 |
| 2025-11-05 | 12.98 | $52.00 | 322124 |
| 2025-11-04 | 13.04 | $51.38 | 923400 |
| 2025-11-03 | 13.40 | $51.79 | 1.1M |
| 2025-10-31 | 13.38 | $51.81 | 218710 |
| 2025-10-30 | 13.36 | $51.82 | 143100 |
| 2025-10-29 | 13.35 | $52.11 | 573519 |
| 2025-10-28 | 13.02 | $52.18 | 274600 |
| 2025-10-27 | 12.75 | $51.93 | 249100 |
| 2025-10-24 | 12.71 | $51.27 | 190536 |
| 2025-10-23 | 13.10 | $51.17 | 343731 |
| 2025-10-22 | 13.58 | $50.66 | 329000 |
| 2025-10-21 | 14.25 | $51.10 | 202400 |
| 2025-10-20 | 14.52 | $51.24 | 130127 |
| 2025-10-17 | 14.88 | $50.77 | 318643 |
| 2025-10-16 | 15.63 | $50.88 | 433600 |
| 2025-10-15 | 16.22 | $50.47 | 375200 |
| 2025-10-14 | 16.80 | $50.79 | 289324 |
| 2025-10-13 | 17.40 | $50.50 | 1.2M |
| 2025-10-10 | 17.73 | $50.31 | 726700 |
| 2025-10-09 | 18.08 | $51.13 | 382300 |
| 2025-10-08 | 18.96 | $52.29 | 132520 |
| 2025-10-07 | 18.99 | $51.94 | 262438 |
| 2025-10-06 | 19.15 | $52.26 | 339200 |
| 2025-10-03 | 18.98 | $52.61 | 411414 |
| 2025-10-02 | 18.59 | $52.33 | 780000 |
| 2025-10-01 | 18.28 | $52.41 | 1.9M |
| 2025-09-30 | 17.96 | $51.95 | 203527 |
| 2025-09-29 | 17.97 | $51.50 | 176134 |
| 2025-09-26 | 18.27 | $51.54 | 191600 |
| 2025-09-25 | 18.62 | $50.94 | 231200 |
| 2025-09-24 | 19.43 | $51.29 | 267414 |
| 2025-09-23 | 19.86 | $51.51 | 414646 |
| 2025-09-22 | 20.08 | $51.74 | 176123 |
| 2025-09-19 | 20.36 | $51.37 | 167300 |
| 2025-09-18 | 20.86 | $51.44 | 1.2M |
| 2025-09-17 | 21.38 | $51.33 | 448374 |
| 2025-09-16 | 21.87 | $52.15 | 317144 |
| 2025-09-15 | 21.62 | $52.39 | 165835 |
| 2025-09-12 | 21.17 | $51.72 | 188500 |
| 2025-09-11 | 21.04 | $51.60 | 307727 |
| 2025-09-10 | 20.98 | $50.93 | 1.7M |
| 2025-09-09 | 21.37 | $50.86 | 237500 |
| 2025-09-08 | 21.82 | $50.64 | 187606 |
| 2025-09-05 | 22.46 | $50.46 | 191940 |
| 2025-09-04 | 23.14 | $50.65 | 210324 |
| 2025-09-03 | 23.69 | $50.38 | 1.1M |
| 2025-09-02 | 24.41 | $50.40 | 552306 |
| 2025-08-29 | 25.16 | $51.05 | 147700 |
| 2025-08-28 | 25.36 | $51.19 | 602300 |
| 2025-08-27 | 25.52 | $50.91 | 322418 |
| 2025-08-26 | 25.86 | $51.42 | 152673 |
| 2025-08-25 | 25.63 | $51.76 | 256400 |
| 2025-08-22 | 24.99 | $52.34 | 165245 |
| 2025-08-21 | 24.13 | $51.53 | 1.3M |
| 2025-08-20 | 23.63 | $51.69 | 209000 |
| 2025-08-19 | 22.97 | $51.62 | 114200 |
| 2025-08-18 | 22.26 | $51.54 | 272202 |
| 2025-08-15 | 21.67 | $51.79 | 503635 |
| 2025-08-14 | 20.64 | $51.56 | 239200 |
| 2025-08-13 | 19.68 | $51.10 | 81205 |
| 2025-08-12 | 18.87 | $50.64 | 164700 |
| 2025-08-11 | 18.23 | $49.99 | 161739 |
| 2025-08-08 | 17.87 | $50.16 | 310200 |
| 2025-08-07 | 17.22 | $49.95 | 154800 |
| 2025-08-06 | 16.80 | $49.52 | 314600 |
| 2025-08-05 | 16.56 | $48.74 | 265617 |
| 2025-08-04 | 16.71 | $48.57 | 927938 |
| 2025-08-01 | 16.95 | $47.83 | 878833 |
| 2025-07-31 | 17.77 | $48.25 | 1.4M |
| 2025-07-30 | 18.15 | $49.13 | 926300 |
| 2025-07-29 | 17.81 | $49.06 | 287500 |
| 2025-07-28 | 17.57 | $48.78 | 127800 |
| 2025-07-25 | 17.35 | $49.56 | 255700 |
| 2025-07-24 | 16.58 | $49.12 | 236902 |
| 2025-07-23 | 15.88 | $49.84 | 689087 |
| 2025-07-22 | 15.14 | $48.55 | 469402 |
| 2025-07-21 | 15.19 | $48.03 | 125240 |
| 2025-07-18 | 15.49 | $47.79 | 98009 |
| 2025-07-17 | 15.88 | $47.75 | 396311 |
| 2025-07-16 | 16.62 | $47.76 | 492400 |
| 2025-07-15 | 17.39 | $47.32 | 3.4M |
| 2025-07-14 | 18.21 | $48.16 | 197000 |
| 2025-07-11 | 18.58 | $47.99 | 118644 |
| 2025-07-10 | 19.06 | $48.53 | 180123 |
| 2025-07-09 | 18.98 | $49.17 | 145145 |
| 2025-07-08 | 18.51 | $48.34 | 116021 |
| 2025-07-07 | 18.52 | $47.87 | 281260 |
| 2025-07-03 | 18.79 | $48.21 | 156600 |
| 2025-07-02 | 18.79 | $48.29 | 175300 |
| 2025-07-01 | 18.79 | $48.05 | 111911 |
| 2025-06-30 | 18.94 | $48.14 | 162500 |
| 2025-06-27 | 19.10 | $47.86 | 181000 |
| 2025-06-26 | 19.37 | $47.50 | 167515 |
| 2025-06-25 | 20.00 | $47.17 | 108900 |
| 2025-06-24 | 20.92 | $47.20 | 167315 |
| 2025-06-23 | 21.82 | $46.45 | 246800 |
| 2025-06-20 | 22.49 | $46.36 | 244000 |
| 2025-06-18 | 23.64 | $46.46 | 404505 |
| 2025-06-17 | 24.84 | $46.26 | 256700 |
| 2025-06-16 | 26.11 | $47.21 | 262313 |
| 2025-06-13 | 26.72 | $47.43 | 243600 |
| 2025-06-12 | 27.26 | $48.25 | 174800 |
| 2025-06-11 | 26.91 | $47.93 | 330043 |
| 2025-06-10 | 26.68 | $47.93 | 632344 |
| 2025-06-09 | 26.45 | $48.18 | 141900 |
| 2025-06-06 | 25.90 | $48.30 | 97700 |
| 2025-06-05 | 25.29 | $47.98 | 691722 |
| 2025-06-04 | 24.69 | $47.74 | 205925 |
| 2025-06-03 | 24.22 | $47.87 | 253907 |
| 2025-06-02 | 23.74 | $48.32 | 795429 |
| 2025-05-30 | 23.25 | $47.77 | 962173 |
| 2025-05-29 | 22.96 | $47.58 | 382702 |
| 2025-05-28 | 22.71 | $47.55 | 233700 |
| 2025-05-27 | 22.42 | $47.66 | 354100 |
| 2025-05-23 | 22.06 | $46.96 | 292437 |
| 2025-05-22 | 21.98 | $47.54 | 364900 |
| 2025-05-21 | 21.30 | $47.65 | 377211 |
| 2025-05-20 | 20.32 | $47.84 | 280334 |
| 2025-05-19 | 19.43 | $47.30 | 307500 |
| 2025-05-16 | 18.69 | $46.85 | 601129 |
| 2025-05-15 | 18.13 | $46.53 | 275818 |
| 2025-05-14 | 17.68 | $46.26 | 277100 |
| 2025-05-13 | 17.27 | $46.00 | 226450 |
| 2025-05-12 | 16.99 | $45.66 | 307383 |
| 2025-05-09 | 16.87 | $45.81 | 179815 |
| 2025-05-08 | 16.52 | $45.36 | 346400 |
| 2025-05-07 | 16.31 | $44.99 | 747395 |
| 2025-05-06 | 16.24 | $45.22 | 356500 |
| 2025-05-05 | 16.01 | $45.07 | 317019 |
| 2025-05-02 | 15.85 | $44.99 | 485200 |
| 2025-05-01 | 15.73 | $44.26 | 1.3M |
| 2025-04-30 | 15.81 | $44.21 | 307900 |
| 2025-04-29 | 16.00 | $44.67 | 243900 |
| 2025-04-28 | 15.80 | $44.23 | 146531 |
| 2025-04-25 | 15.77 | $44.04 | 500300 |
| 2025-04-24 | 15.82 | $43.48 | 186600 |
| 2025-04-23 | 16.11 | $42.69 | 415202 |
| 2025-04-22 | 16.64 | $42.81 | 418319 |
| 2025-04-21 | 17.23 | $41.94 | 417000 |
| 2025-04-17 | 18.11 | $42.13 | 788783 |
| 2025-04-16 | 18.89 | $41.76 | 608379 |
| 2025-04-15 | 19.80 | $41.54 | 563800 |
| 2025-04-14 | 20.72 | $40.92 | 566200 |
| 2025-04-11 | 21.38 | $40.53 | 583900 |
| 2025-04-10 | 21.86 | $39.66 | 1.1M |
| 2025-04-09 | 21.97 | $40.22 | 1.1M |
| 2025-04-08 | 22.08 | $36.60 | 1.2M |
| 2025-04-07 | 20.81 | $37.06 | 1.1M |
| 2025-04-04 | 19.57 | $38.49 | 1.3M |
| 2025-04-03 | 18.85 | $41.77 | 551000 |
| 2025-04-02 | 19.84 | $42.66 | 1.6M |
| 2025-04-01 | 20.56 | $42.46 | 497700 |
| 2025-03-31 | 21.39 | $42.32 | 738200 |
| 2025-03-28 | 22.46 | $42.80 | 1.0M |
| 2025-03-27 | 23.00 | $43.07 | 301624 |
| 2025-03-26 | 23.54 | $42.61 | 571835 |
| 2025-03-25 | 24.12 | $43.42 | 201300 |
| 2025-03-24 | 24.13 | $42.98 | 1.7M |
| 2025-03-21 | 24.36 | $42.95 | 283000 |
| 2025-03-20 | 24.58 | $43.26 | 496700 |
| 2025-03-19 | 24.72 | $43.99 | 391432 |
| 2025-03-18 | 24.18 | $43.92 | 479264 |
| 2025-03-17 | 23.69 | $43.53 | 384412 |
| 2025-03-14 | 23.36 | $43.03 | 422736 |
| 2025-03-13 | 23.30 | $41.94 | 905952 |
| 2025-03-12 | 23.74 | $42.50 | 658930 |
| 2025-03-11 | 23.91 | $42.27 | 827342 |
| 2025-03-10 | 24.19 | $42.15 | 864800 |
| 2025-03-07 | 24.43 | $42.85 | 596128 |
| 2025-03-06 | 24.12 | $42.27 | 589743 |
| 2025-03-05 | 23.85 | $42.69 | 1.0M |
| 2025-03-04 | 23.58 | $41.28 | 956436 |
| 2025-03-03 | 23.88 | $41.31 | 917403 |
| 2025-02-28 | 23.40 | $40.80 | 688347 |
| 2025-02-27 | 23.47 | $40.61 | 377044 |
| 2025-02-26 | 23.38 | $41.27 | 788142 |
| 2025-02-25 | 22.50 | $41.47 | 327807 |
| 2025-02-24 | 21.77 | $40.79 | 268316 |
| 2025-02-21 | 21.38 | $40.60 | 261022 |
| 2025-02-20 | 21.06 | $40.83 | 145900 |
| 2025-02-19 | 20.66 | $40.57 | 398106 |
| 2025-02-18 | 20.26 | $41.09 | 167722 |
| 2025-02-14 | 19.31 | $40.59 | 175120 |
| 2025-02-13 | 18.53 | $40.22 | 713310 |
| 2025-02-12 | 18.00 | $39.95 | 460706 |
| 2025-02-11 | 17.58 | $39.77 | 1.0M |
| 2025-02-10 | 17.32 | $39.20 | 161149 |
| 2025-02-07 | 17.49 | $38.93 | 453313 |
| 2025-02-06 | 17.67 | $39.28 | 322830 |
| 2025-02-05 | 17.57 | $39.00 | 221800 |
| 2025-02-04 | 17.68 | $38.87 | 439226 |
| 2025-02-03 | 17.88 | $38.03 | 910220 |
| 2025-01-31 | 18.53 | $38.55 | 707413 |
| 2025-01-30 | 18.39 | $38.83 | 230400 |
| 2025-01-29 | 17.99 | $38.60 | 204900 |
| 2025-01-28 | 17.82 | $38.60 | 686732 |
| 2025-01-27 | 17.65 | $38.86 | 246000 |
| 2025-01-24 | 16.99 | $38.70 | 109020 |
| 2025-01-23 | 16.34 | $38.40 | 179402 |
| 2025-01-22 | 15.91 | $37.87 | 165400 |
| 2025-01-21 | 15.68 | $38.29 | 554600 |
| 2025-01-17 | 15.32 | $37.77 | 195300 |
| 2025-01-16 | 15.17 | $37.44 | 215336 |
| 2025-01-15 | 15.38 | $37.25 | 303200 |
| 2025-01-14 | 15.78 | $36.68 | 282224 |
| 2025-01-13 | 16.53 | $36.20 | 195800 |
| 2025-01-10 | 16.73 | $36.50 | 295300 |
| 2025-01-08 | 17.40 | $36.68 | 302009 |
| 2025-01-07 | 17.98 | $36.48 | 363419 |
| 2025-01-06 | 18.64 | $36.33 | 302700 |
| 2025-01-03 | 19.20 | $35.67 | 309400 |
| 2025-01-02 | 18.77 | $35.55 | 445900 |
| 2024-12-31 | 18.33 | $35.97 | 530223 |
| 2024-12-30 | 18.17 | $35.98 | 334700 |
| 2024-12-27 | 17.90 | $36.03 | 343100 |
| 2024-12-26 | 17.62 | $36.20 | 257900 |
| 2024-12-24 | 17.43 | $36.08 | 153400 |
| 2024-12-23 | 16.99 | $35.76 | 198529 |
| 2024-12-20 | 16.19 | $35.60 | 375501 |
| 2024-12-19 | 15.34 | $35.52 | 273128 |
| 2024-12-18 | 14.60 | $35.63 | 450000 |
| 2024-12-17 | 13.92 | $36.50 | 257527 |
| 2024-12-16 | 13.83 | $37.47 | 217121 |
| 2024-12-13 | 14.49 | $37.65 | 84849 |
| 2024-12-12 | 15.01 | $37.45 | 86236 |
| 2024-12-11 | 15.55 | $37.56 | 137000 |
| 2024-12-10 | 16.32 | $37.38 | 76200 |
| 2024-12-09 | 17.13 | $37.38 | 108631 |
| 2024-12-06 | 18.01 | $37.76 | 262800 |
| 2024-12-05 | 18.70 | $37.62 | 287508 |
| 2024-12-04 | 19.63 | $36.79 | 145726 |
| 2024-12-03 | 20.01 | $36.65 | 555810 |
| 2024-12-02 | 20.09 | $36.25 | 329900 |
| 2024-11-29 | 19.62 | $36.34 | 247031 |
| 2024-11-27 | 19.27 | $35.99 | 211032 |
| 2024-11-26 | 18.54 | $35.73 | 439000 |
| 2024-11-25 | 17.75 | $36.03 | 166900 |
| 2024-11-22 | 17.11 | $36.00 | 137310 |
| 2024-11-21 | 16.18 | $35.96 | 266000 |
| 2024-11-20 | 15.28 | $36.18 | 362308 |
| 2024-11-19 | 14.39 | $36.32 | 636200 |
| 2024-11-18 | 13.45 | $36.66 | 341824 |
| 2024-11-15 | 12.83 | $36.56 | 265416 |
| 2024-11-14 | 12.30 | $36.58 | 300700 |
| 2024-11-13 | 11.76 | $36.23 | 213532 |
| 2024-11-12 | 10.63 | $36.26 | 231800 |
| 2024-11-11 | 9.50 | $37.18 | 190100 |
| 2024-11-08 | 9.04 | $37.03 | 154730 |
| 2024-11-07 | 8.37 | $37.40 | 392016 |
| 2024-11-06 | 7.94 | $37.19 | 522544 |
| 2024-11-05 | 7.08 | $38.28 | 256000 |
| 2024-11-04 | 7.27 | $38.21 | 245722 |
| 2024-11-01 | 7.59 | $38.21 | 672646 |
| 2024-10-31 | 7.78 | $38.02 | 193000 |
| 2024-10-30 | 7.59 | $38.12 | 202648 |
| 2024-10-29 | 7.74 | $38.42 | 542100 |
| 2024-10-28 | 7.91 | $38.71 | 454013 |
| 2024-10-25 | 8.06 | $38.30 | 957028 |
| 2024-10-24 | 8.47 | $38.40 | 2.7M |
| 2024-10-23 | 8.91 | $38.29 | 941201 |
| 2024-10-22 | 9.19 | $38.36 | 511600 |
| 2024-10-21 | 9.64 | $38.86 | 296306 |
| 2024-10-18 | 9.61 | $39.19 | 168219 |
| 2024-10-17 | 9.31 | $38.88 | 1.7M |
| 2024-10-16 | 9.27 | $38.52 | 317645 |
| 2024-10-15 | 9.55 | $38.23 | 734904 |
| 2024-10-14 | 9.84 | $38.68 | 151949 |
| 2024-10-11 | 9.91 | $38.33 | 95500 |
| 2024-10-10 | 10.36 | $38.03 | 144700 |
| 2024-10-09 | 10.66 | $37.93 | 129239 |
| 2024-10-08 | 10.94 | $37.94 | 117400 |
| 2024-10-07 | 11.16 | $37.84 | 158000 |
| 2024-10-04 | 11.39 | $37.82 | 283127 |
| 2024-10-03 | 11.49 | $37.48 | 596400 |
| 2024-10-02 | 11.38 | $38.06 | 380104 |
| 2024-10-01 | 11.71 | $38.26 | 474500 |
| 2024-09-30 | 12.28 | $38.96 | 1.4M |
| 2024-09-27 | 12.28 | $39.44 | 111300 |
| 2024-09-26 | 11.50 | $39.33 | 177301 |
| 2024-09-25 | 10.87 | $38.44 | 724641 |
| 2024-09-24 | 10.70 | $38.67 | 118500 |
| 2024-09-23 | 10.74 | $38.38 | 136532 |
| 2024-09-20 | 10.96 | $38.58 | 196600 |
| 2024-09-19 | 11.08 | $38.78 | 255026 |
| 2024-09-18 | 11.16 | $38.31 | 412400 |
| 2024-09-17 | 11.37 | $38.44 | 859915 |
| 2024-09-16 | 11.78 | $38.45 | 103500 |
| 2024-09-13 | 12.36 | $38.11 | 106945 |
| 2024-09-12 | 12.89 | $38.09 | 149934 |
| 2024-09-11 | 13.27 | $37.86 | 236447 |
| 2024-09-10 | 13.42 | $37.72 | 327300 |
| 2024-09-09 | 13.76 | $38.10 | 135719 |
| 2024-09-06 | 14.37 | $37.74 | 295100 |
| 2024-09-05 | 15.01 | $38.25 | 555100 |
| 2024-09-04 | 15.17 | $38.09 | 572118 |
| 2024-09-03 | 15.37 | $38.04 | 320600 |
| 2024-08-30 | 15.58 | $38.85 | 154800 |
| 2024-08-29 | 15.07 | $38.63 | 129400 |
| 2024-08-28 | 14.59 | $38.49 | 178700 |
| 2024-08-27 | 14.26 | $38.56 | 147000 |
| 2024-08-26 | 13.81 | $38.29 | 82402 |
| 2024-08-23 | 13.49 | $38.44 | 422500 |
| 2024-08-22 | 13.15 | $37.68 | 160326 |
| 2024-08-21 | 13.13 | $37.92 | 375041 |
| 2024-08-20 | 13.00 | $37.47 | 183408 |
| 2024-08-19 | 13.16 | $37.63 | 136426 |
| 2024-08-16 | 13.26 | $37.21 | 422800 |
| 2024-08-15 | 13.71 | $36.91 | 220205 |
| 2024-08-14 | 14.31 | $36.49 | 179826 |
| 2024-08-13 | 14.74 | $36.10 | 447404 |
| 2024-08-12 | 14.84 | $35.67 | 65321 |
| 2024-08-09 | 14.62 | $35.56 | 165221 |
| 2024-08-08 | 14.23 | $35.46 | 169500 |
| 2024-08-07 | 13.71 | $35.16 | 388326 |
| 2024-08-06 | 13.17 | $34.96 | 750726 |
| 2024-08-05 | 12.11 | $35.08 | 373304 |
| 2024-08-02 | 11.08 | $35.87 | 698343 |
| 2024-08-01 | 10.47 | $36.05 | 432500 |
| 2024-07-31 | 10.00 | $37.14 | 335809 |
| 2024-07-30 | 10.38 | $37.25 | 387300 |
| 2024-07-29 | 10.82 | $37.12 | 130500 |
| 2024-07-26 | 11.10 | $37.50 | 216400 |
| 2024-07-25 | 11.66 | $37.14 | 261447 |
| 2024-07-24 | 12.23 | $37.51 | 302607 |
| 2024-07-23 | 12.45 | $37.80 | 130506 |
| 2024-07-22 | 12.47 | $38.13 | 276638 |
| 2024-07-19 | 12.42 | $37.46 | 123556 |
| 2024-07-18 | 12.79 | $37.68 | 252800 |
| 2024-07-17 | 13.03 | $37.74 | 169005 |
| 2024-07-16 | 13.46 | $37.78 | 101200 |
| 2024-07-15 | 13.99 | $37.52 | 121734 |
| 2024-07-12 | 14.50 | $37.77 | 96500 |
| 2024-07-11 | 14.83 | $37.45 | 184100 |
| 2024-07-10 | 15.41 | $37.32 | 149620 |
| 2024-07-09 | 16.18 | $36.69 | 118529 |
| 2024-07-08 | 16.68 | $36.81 | 113001 |
| 2024-07-05 | 17.34 | $36.98 | 246200 |
| 2024-07-03 | 18.00 | $36.74 | 126338 |
| 2024-07-02 | 18.47 | $36.26 | 427519 |
| 2024-07-01 | 18.58 | $36.46 | 362400 |
| 2024-06-28 | 18.86 | $35.85 | 135403 |
| 2024-06-27 | 18.59 | $35.88 | 128139 |
| 2024-06-26 | 18.38 | $36.19 | 78025 |
| 2024-06-25 | 18.25 | $36.48 | 134500 |
| 2024-06-24 | 18.28 | $36.57 | 252606 |
| 2024-06-21 | 18.39 | $36.01 | 211600 |
| 2024-06-20 | 18.08 | $36.37 | 524321 |
| 2024-06-18 | 18.02 | $36.07 | 206800 |
| 2024-06-17 | 17.69 | $35.75 | 252500 |
| 2024-06-14 | 17.09 | $35.29 | 295654 |
| 2024-06-13 | 16.10 | $36.32 | 290615 |
| 2024-06-12 | 15.64 | $37.22 | 337832 |
| 2024-06-11 | 15.71 | $36.60 | 545627 |
| 2024-06-10 | 15.07 | $38.26 | 132011 |
| 2024-06-07 | 15.60 | $38.53 | 101042 |
| 2024-06-06 | 16.14 | $39.00 | 126848 |
| 2024-06-05 | 16.29 | $38.86 | 215000 |
| 2024-06-04 | 16.51 | $38.63 | 171233 |
| 2024-06-03 | 16.97 | $38.99 | 199832 |
| 2024-05-31 | 17.10 | $38.83 | 182609 |
| 2024-05-30 | 17.38 | $38.55 | 129100 |
| 2024-05-29 | 17.88 | $38.12 | 195100 |
| 2024-05-28 | 18.72 | $38.84 | 117200 |
| 2024-05-24 | 18.89 | $38.64 | 190100 |
| 2024-05-23 | 19.32 | $38.27 | 408042 |
| 2024-05-22 | 19.76 | $38.43 | 115000 |
| 2024-05-21 | 20.04 | $38.85 | 137408 |
| 2024-05-20 | 19.83 | $39.00 | 113900 |
| 2024-05-17 | 19.24 | $39.34 | 268811 |
| 2024-05-16 | 18.41 | $39.21 | 553800 |
| 2024-05-15 | 17.47 | $39.31 | 652200 |
| 2024-05-14 | 16.52 | $38.86 | 160613 |
| 2024-05-13 | 15.81 | $38.32 | 310624 |
| 2024-05-10 | 15.39 | $38.19 | 151500 |
| 2024-05-09 | 15.07 | $37.89 | 119300 |
| 2024-05-08 | 15.06 | $37.46 | 216400 |
| 2024-05-07 | 15.46 | $37.48 | 220100 |
| 2024-05-06 | 15.69 | $37.38 | 186200 |
| 2024-05-03 | 16.11 | $36.96 | 202421 |
| 2024-05-02 | 16.85 | $36.87 | 473100 |
| 2024-05-01 | 17.69 | $36.52 | 798924 |
| 2024-04-30 | 18.58 | $36.55 | 311329 |
| 2024-04-29 | 19.49 | $37.32 | 181900 |
| 2024-04-26 | 19.79 | $37.24 | 229800 |
| 2024-04-25 | 20.19 | $37.04 | 292034 |
| 2024-04-24 | 20.78 | $37.37 | 241516 |
| 2024-04-23 | 20.76 | $37.61 | 262100 |
| 2024-04-22 | 20.67 | $36.78 | 481000 |
| 2024-04-19 | 21.19 | $36.39 | 487710 |
| 2024-04-18 | 22.18 | $36.10 | 629400 |
| 2024-04-17 | 23.34 | $36.05 | 479719 |
| 2024-04-16 | 24.37 | $35.70 | 491200 |
| 2024-04-15 | 25.10 | $36.00 | 367848 |
| 2024-04-12 | 26.25 | $35.97 | 237200 |
| 2024-04-11 | 27.01 | $36.48 | 469000 |
| 2024-04-10 | 27.97 | $36.67 | 281039 |
| 2024-04-09 | 29.43 | $37.12 | 278800 |
| 2024-04-08 | 30.36 | $37.36 | 528739 |
| 2024-04-05 | 30.88 | $37.07 | 344407 |
| 2024-04-04 | 31.74 | $37.06 | 641720 |
| 2024-04-03 | 32.25 | $37.53 | 491500 |
| 2024-04-02 | 32.48 | $37.22 | 571404 |
| 2024-04-01 | 32.96 | $37.65 | 892703 |
| 2024-03-28 | 32.60 | $37.72 | 1.1M |
| 2024-03-27 | 32.09 | $37.95 | 230446 |
| 2024-03-26 | 31.35 | $37.76 | 176200 |
| 2024-03-25 | 30.57 | $37.77 | 254724 |
| 2024-03-22 | 29.84 | $37.39 | 648200 |
| 2024-03-21 | 29.34 | $37.47 | 217700 |
| 2024-03-20 | 28.57 | $37.93 | 328800 |
| 2024-03-19 | 27.76 | $37.45 | 148503 |
| 2024-03-18 | 27.20 | $37.10 | 127100 |
| 2024-03-15 | 26.81 | $37.23 | 207700 |
| 2024-03-14 | 26.42 | $36.97 | 419300 |
| 2024-03-13 | 26.01 | $37.25 | 238648 |
| 2024-03-12 | 24.93 | $37.06 | 184725 |
| 2024-03-11 | 23.98 | $36.62 | 185400 |
| 2024-03-08 | 23.29 | $36.67 | 238800 |
| 2024-03-07 | 22.21 | $36.74 | 434000 |
| 2024-03-06 | 21.15 | $36.58 | 376707 |
| 2024-03-05 | 20.11 | $36.15 | 179900 |
| 2024-03-04 | 19.30 | $35.92 | 104204 |
| 2024-03-01 | 18.73 | $35.91 | 244600 |
| 2024-02-29 | 18.14 | $35.63 | 298800 |
| 2024-02-28 | 17.66 | $35.63 | 389814 |
| 2024-02-27 | 16.94 | $35.74 | 291844 |
| 2024-02-26 | 16.02 | $35.64 | 117786 |
| 2024-02-23 | 15.09 | $35.72 | 316817 |
| 2024-02-22 | 14.02 | $35.44 | 270314 |
| 2024-02-21 | 13.11 | $35.11 | 404700 |
| 2024-02-20 | 12.41 | $34.71 | 179800 |
| 2024-02-16 | 12.02 | $34.40 | 277600 |
| 2024-02-15 | 11.82 | $34.60 | 370800 |
| 2024-02-14 | 11.60 | $33.93 | 544121 |
| 2024-02-13 | 12.07 | $33.43 | 209540 |
| 2024-02-12 | 12.57 | $34.08 | 138700 |
| 2024-02-09 | 12.43 | $33.94 | 131931 |
| 2024-02-08 | 12.49 | $33.81 | 182600 |
| 2024-02-07 | 12.71 | $33.74 | 102217 |
| 2024-02-06 | 12.95 | $33.87 | 426700 |
| 2024-02-05 | 13.21 | $33.60 | 161200 |
| 2024-02-02 | 13.74 | $33.63 | 274447 |
| 2024-02-01 | 14.17 | $33.91 | 709200 |
| 2024-01-31 | 14.57 | $33.49 | 397100 |
| 2024-01-30 | 15.01 | $33.56 | 163300 |
| 2024-01-29 | 15.79 | $33.24 | 187100 |
| 2024-01-26 | 16.24 | $33.46 | 212800 |
| 2024-01-25 | 16.98 | $33.16 | 426400 |
| 2024-01-24 | 17.65 | $33.26 | 265446 |
| 2024-01-23 | 18.38 | $33.06 | 192700 |
| 2024-01-22 | 19.06 | $33.20 | 467715 |
| 2024-01-19 | 20.02 | $33.48 | 971333 |
| 2024-01-18 | 21.02 | $33.41 | 442332 |
| 2024-01-17 | 22.07 | $33.18 | 1.2M |
| 2024-01-16 | 22.89 | $33.33 | 957324 |
| 2024-01-12 | 24.08 | $33.89 | 1.0M |
| 2024-01-11 | 24.54 | $33.74 | 239232 |
| 2024-01-10 | 25.09 | $33.87 | 156502 |
| 2024-01-09 | 25.46 | $33.63 | 221825 |
| 2024-01-08 | 25.95 | $34.03 | 542300 |
| 2024-01-05 | 26.22 | $33.61 | 298700 |
| 2024-01-04 | 26.64 | $33.55 | 234100 |
| 2024-01-03 | 27.26 | $33.18 | 364534 |
| 2024-01-02 | 28.38 | $33.69 | 310300 |
| 2023-12-29 | 28.72 | $33.93 | 182648 |
| 2023-12-28 | 28.76 | $33.92 | 243200 |
| 2023-12-27 | 28.71 | $34.15 | 175100 |
| 2023-12-26 | 28.51 | $34.00 | 228600 |
| 2023-12-22 | 28.39 | $33.75 | 197748 |
| 2023-12-21 | 28.40 | $33.71 | 237100 |
| 2023-12-20 | 28.56 | $33.22 | 263442 |
| 2023-12-19 | 28.79 | $34.08 | 294900 |
| 2023-12-18 | 27.96 | $33.72 | 370241 |
| 2023-12-15 | 27.29 | $33.61 | 320600 |
| 2023-12-14 | 26.59 | $34.10 | 583800 |
| 2023-12-13 | 25.46 | $33.88 | 271218 |
| 2023-12-12 | 24.53 | $33.47 | 320000 |
| 2023-12-11 | 23.84 | $33.39 | 80549 |
| 2023-12-08 | 23.19 | $33.37 | 115741 |
| 2023-12-07 | 22.52 | $33.10 | 132209 |
| 2023-12-06 | 21.99 | $33.05 | 183041 |
| 2023-12-05 | 21.23 | $32.99 | 162616 |
| 2023-12-04 | 20.68 | $33.03 | 195613 |
| 2023-12-01 | 20.12 | $33.15 | 341300 |
| 2023-11-30 | 19.53 | $32.98 | 213411 |
| 2023-11-29 | 18.99 | $33.09 | 176800 |
| 2023-11-28 | 18.27 | $32.82 | 167300 |
| 2023-11-27 | 17.71 | $32.80 | 159700 |
| 2023-11-24 | 17.17 | $32.80 | 151622 |
| 2023-11-22 | 16.63 | $32.39 | 143700 |
| 2023-11-21 | 16.38 | $32.47 | 337044 |
| 2023-11-20 | 15.89 | $32.90 | 357942 |
| 2023-11-17 | 14.93 | $32.55 | 316300 |
| 2023-11-16 | 14.17 | $32.13 | 297700 |
| 2023-11-15 | 13.53 | $32.24 | 207900 |
| 2023-11-14 | 12.64 | $32.39 | 252600 |
| 2023-11-13 | 11.71 | $31.38 | 195207 |
| 2023-11-10 | 11.49 | $31.15 | 343800 |
| 2023-11-09 | 11.46 | $30.96 | 557934 |
| 2023-11-08 | 11.22 | $31.02 | 905118 |
| 2023-11-07 | 11.08 | $30.97 | 1.3M |
| 2023-11-06 | 11.10 | $31.20 | 382731 |
| 2023-11-03 | 10.78 | $31.34 | 359700 |
| 2023-11-02 | 10.29 | $30.91 | 599200 |
| 2023-11-01 | 10.18 | $30.17 | 1.5M |
| 2023-10-31 | 10.63 | $29.90 | 404700 |
| 2023-10-30 | 10.87 | $29.57 | 524700 |
| 2023-10-27 | 10.68 | $29.08 | 600627 |
| 2023-10-26 | 10.32 | $29.33 | 890928 |
| 2023-10-25 | 10.13 | $29.42 | 929700 |
| 2023-10-24 | 10.00 | $29.82 | 505439 |
| 2023-10-23 | 10.21 | $29.74 | 876903 |
| 2023-10-20 | 10.44 | $29.59 | 622100 |
| 2023-10-19 | 10.41 | $29.73 | 858000 |
| 2023-10-18 | 10.48 | $30.05 | 507400 |
| 2023-10-17 | 10.87 | $30.53 | 709113 |
| 2023-10-16 | 11.40 | $30.46 | 240900 |
| 2023-10-13 | 11.84 | $30.07 | 443200 |
| 2023-10-12 | 12.14 | $30.33 | 675317 |
| 2023-10-11 | 12.64 | $30.69 | 1.2M |
| 2023-10-10 | 13.19 | $30.39 | 1.3M |
| 2023-10-09 | 13.77 | $29.89 | 316900 |
| 2023-10-06 | 13.74 | $30.11 | 678900 |
| 2023-10-05 | 13.71 | $29.69 | 539500 |
| 2023-10-04 | 13.18 | $29.47 | 598300 |
| 2023-10-03 | 12.40 | $29.38 | 863739 |
| 2023-10-02 | 11.64 | $29.72 | 597200 |
| 2023-09-29 | 11.09 | $30.42 | 363400 |
| 2023-09-28 | 11.04 | $30.37 | 354500 |
| 2023-09-27 | 10.60 | $30.11 | 325806 |
| 2023-09-26 | 9.90 | $30.25 | 426600 |
| 2023-09-25 | 9.43 | $30.76 | 377537 |
| 2023-09-22 | 9.13 | $31.02 | 376700 |
| 2023-09-21 | 9.26 | $31.20 | 571800 |
| 2023-09-20 | 9.58 | $31.82 | 386500 |
| 2023-09-19 | 9.57 | $31.54 | 492000 |
| 2023-09-18 | 9.91 | $31.36 | 219000 |
| 2023-09-15 | 10.06 | $31.59 | 273600 |
| 2023-09-14 | 10.56 | $31.68 | 292100 |
| 2023-09-13 | 10.94 | $31.30 | 115538 |
| 2023-09-12 | 11.02 | $31.50 | 101843 |
| 2023-09-11 | 11.24 | $31.60 | 149917 |
| 2023-09-08 | 11.50 | $31.12 | 147015 |
| 2023-09-07 | 11.32 | $31.05 | 466800 |
| 2023-09-06 | 11.05 | $31.16 | 326939 |
| 2023-09-05 | 10.81 | $31.59 | 167700 |
| 2023-09-01 | 11.05 | $31.84 | 128410 |
| 2023-08-31 | 11.47 | $32.10 | 288000 |
| 2023-08-30 | 11.90 | $32.48 | 482336 |
| 2023-08-29 | 11.94 | $32.43 | 222500 |
| 2023-08-28 | 12.12 | $31.82 | 212332 |
| 2023-08-25 | 12.50 | $31.51 | 284032 |
| 2023-08-24 | 12.56 | $31.16 | 283413 |
| 2023-08-23 | 12.58 | $31.58 | 137034 |
| 2023-08-22 | 12.80 | $31.30 | 345139 |
| 2023-08-21 | 12.93 | $31.41 | 188200 |
| 2023-08-18 | 13.03 | $31.08 | 528500 |
| 2023-08-17 | 12.71 | $31.06 | 257100 |
| 2023-08-16 | 12.56 | $31.38 | 238700 |
| 2023-08-15 | 12.72 | $31.56 | 140700 |
| 2023-08-14 | 13.02 | $31.97 | 167259 |
| 2023-08-11 | 13.56 | $31.94 | 324400 |
| 2023-08-10 | 14.26 | $32.17 | 618300 |
| 2023-08-09 | 14.81 | $32.01 | 286144 |
| 2023-08-08 | 15.34 | $31.79 | 956800 |
| 2023-08-07 | 15.54 | $32.32 | 622600 |
| 2023-08-04 | 16.22 | $32.13 | 272205 |
| 2023-08-03 | 16.90 | $32.31 | 1.5M |
| 2023-08-02 | 17.79 | $32.48 | 1.8M |
| 2023-08-01 | 18.39 | $33.08 | 1.7M |
| 2023-07-31 | 18.30 | $33.50 | 107030 |
| 2023-07-28 | 17.51 | $33.35 | 218100 |
| 2023-07-27 | 16.78 | $33.12 | 239637 |
| 2023-07-26 | 16.06 | $33.20 | 463700 |
| 2023-07-25 | 15.40 | $32.86 | 168200 |
| 2023-07-24 | 15.01 | $32.99 | 491600 |
| 2023-07-21 | 14.46 | $32.96 | 178600 |
| 2023-07-20 | 13.93 | $32.91 | 248600 |
| 2023-07-19 | 13.37 | $32.94 | 350318 |
| 2023-07-18 | 12.83 | $33.11 | 161200 |
| 2023-07-17 | 12.24 | $33.06 | 196726 |
| 2023-07-14 | 11.62 | $32.97 | 299600 |
| 2023-07-13 | 10.89 | $33.17 | 400517 |
| 2023-07-12 | 10.03 | $32.61 | 284115 |
| 2023-07-11 | 9.49 | $31.84 | 352533 |
| 2023-07-10 | 9.50 | $31.57 | 147717 |
| 2023-07-07 | 9.74 | $31.35 | 401500 |
| 2023-07-06 | 10.07 | $30.96 | 364247 |
| 2023-07-05 | 10.40 | $31.51 | 429600 |
| 2023-07-03 | 10.42 | $31.94 | 416500 |
| 2023-06-30 | 9.99 | $31.83 | 314000 |
| 2023-06-29 | 9.67 | $31.39 | 284100 |
| 2023-06-28 | 9.72 | $31.17 | 380700 |
| 2023-06-27 | 9.96 | $31.11 | 179200 |
| 2023-06-26 | 10.25 | $30.68 | 194716 |
| 2023-06-23 | 10.62 | $30.57 | 272603 |
| 2023-06-22 | 10.98 | $31.01 | 135400 |
| 2023-06-21 | 11.35 | $31.30 | 190348 |
| 2023-06-20 | 11.66 | $31.15 | 198200 |
| 2023-06-16 | 12.10 | $31.44 | 159902 |
| 2023-06-15 | 12.25 | $31.37 | 757724 |
| 2023-06-14 | 12.57 | $30.97 | 250309 |
| 2023-06-13 | 13.08 | $30.72 | 113000 |
| 2023-06-12 | 13.58 | $30.46 | 159000 |
| 2023-06-09 | 13.83 | $30.24 | 199320 |
| 2023-06-08 | 13.89 | $30.43 | 196800 |
| 2023-06-07 | 14.08 | $29.93 | 314313 |
| 2023-06-06 | 13.85 | $30.76 | 238320 |
| 2023-06-05 | 14.05 | $30.47 | 242267 |
| 2023-06-02 | 14.07 | $30.78 | 316900 |
| 2023-06-01 | 14.35 | $30.38 | 670300 |
| 2023-05-31 | 14.20 | $29.68 | 378351 |
| 2023-05-30 | 13.39 | $30.32 | 209100 |
| 2023-05-26 | 13.13 | $30.47 | 909521 |
| 2023-05-25 | 12.90 | $30.21 | 382700 |
| 2023-05-24 | 12.38 | $30.40 | 189903 |
| 2023-05-23 | 12.03 | $30.90 | 231400 |
| 2023-05-22 | 12.14 | $31.32 | 204300 |
| 2023-05-19 | 12.58 | $31.23 | 166200 |
| 2023-05-18 | 13.01 | $30.91 | 319200 |
| 2023-05-17 | 13.09 | $31.18 | 296400 |
| 2023-05-16 | 13.37 | $31.06 | 289800 |
| 2023-05-15 | 13.76 | $31.31 | 220828 |
| 2023-05-12 | 14.36 | $31.32 | 560600 |
| 2023-05-11 | 15.00 | $31.30 | 309026 |
| 2023-05-10 | 15.54 | $31.60 | 230715 |
| 2023-05-09 | 16.28 | $31.71 | 182004 |
| 2023-05-08 | 16.93 | $31.97 | 137611 |
| 2023-05-05 | 17.22 | $32.00 | 176326 |
| 2023-05-04 | 17.53 | $31.21 | 286200 |
| 2023-05-03 | 18.42 | $31.36 | 319229 |
| 2023-05-02 | 19.16 | $31.07 | 395222 |
| 2023-05-01 | 20.16 | $31.70 | 406632 |
| 2023-04-28 | 20.41 | $31.66 | 527415 |
| 2023-04-27 | 20.79 | $31.87 | 594100 |
| 2023-04-26 | 20.92 | $31.31 | 497900 |
| 2023-04-25 | 21.33 | $31.26 | 323802 |
| 2023-04-24 | 21.77 | $31.91 | 865048 |
| 2023-04-21 | 21.49 | $31.69 | 428244 |
| 2023-04-20 | 21.39 | $31.46 | 165600 |
| 2023-04-19 | 21.41 | $31.69 | 257900 |
| 2023-04-18 | 21.10 | $31.69 | 128603 |
| 2023-04-17 | 20.84 | $31.48 | 329504 |
| 2023-04-14 | 20.69 | $31.74 | 299500 |
| 2023-04-13 | 20.13 | $31.71 | 314400 |
| 2023-04-12 | 19.63 | $31.50 | 411400 |
| 2023-04-11 | 19.13 | $31.13 | 412704 |
| 2023-04-10 | 18.92 | $30.93 | 191100 |
| 2023-04-06 | 18.83 | $30.88 | 263300 |
| 2023-04-05 | 18.76 | $30.49 | 317707 |
| 2023-04-04 | 18.94 | $30.64 | 461800 |
| 2023-04-03 | 18.95 | $30.76 | 689225 |
| 2023-03-31 | 18.92 | $30.43 | 274300 |
| 2023-03-30 | 19.03 | $30.42 | 874900 |
| 2023-03-29 | 19.18 | $30.09 | 444100 |
| 2023-03-28 | 19.57 | $29.67 | 474200 |
| 2023-03-27 | 20.26 | $29.46 | 529944 |
| 2023-03-24 | 21.15 | $29.08 | 405900 |
| 2023-03-23 | 22.17 | $29.36 | 671511 |
| 2023-03-22 | 23.12 | $29.43 | 540400 |
| 2023-03-21 | 23.95 | $29.60 | 433339 |
| 2023-03-20 | 25.04 | $28.73 | 293515 |
| 2023-03-17 | 25.87 | $28.09 | 602344 |
| 2023-03-16 | 26.15 | $28.71 | 1.2M |
| 2023-03-15 | 26.49 | $28.42 | 1.1M |
| 2023-03-14 | 26.60 | $29.75 | 535024 |
| 2023-03-13 | 27.94 | $29.10 | 717300 |
| 2023-03-10 | 28.93 | $29.64 | 734123 |
| 2023-03-09 | 30.23 | $29.96 | 401000 |
| 2023-03-08 | 31.19 | $30.47 | 376800 |
| 2023-03-07 | 31.74 | $30.29 | 346400 |
| 2023-03-06 | 32.33 | $30.85 | 148800 |
| 2023-03-03 | 32.16 | $30.81 | 1.3M |
| 2023-03-02 | 32.08 | $30.25 | 1.7M |
| 2023-03-01 | 32.44 | $30.14 | 1.3M |
| 2023-02-28 | 32.80 | $30.01 | 139449 |
| 2023-02-27 | 33.22 | $30.13 | 451607 |
| 2023-02-24 | 33.74 | $29.63 | 516233 |
| 2023-02-23 | 34.79 | $30.09 | 491500 |
| 2023-02-22 | 35.41 | $29.87 | 452700 |
| 2023-02-21 | 36.19 | $30.19 | 376320 |
| 2023-02-17 | 36.47 | $30.81 | 1.1M |
| 2023-02-16 | 36.15 | $30.74 | 597000 |
| 2023-02-15 | 35.81 | $30.59 | 214216 |
| 2023-02-14 | 35.70 | $30.76 | 349700 |
| 2023-02-13 | 35.36 | $30.59 | 191200 |
| 2023-02-10 | 35.21 | $30.28 | 280400 |
| 2023-02-09 | 35.28 | $30.49 | 377700 |
| 2023-02-08 | 34.79 | $30.25 | 355700 |
| 2023-02-07 | 34.58 | $30.39 | 476800 |
| 2023-02-06 | 34.35 | $30.05 | 552500 |
| 2023-02-03 | 34.37 | $30.05 | 586478 |
| 2023-02-02 | 34.14 | $30.63 | 460600 |
| 2023-02-01 | 33.26 | $30.64 | 1.1M |
| 2023-01-31 | 32.33 | $30.27 | 338300 |
| 2023-01-30 | 31.64 | $29.72 | 187008 |
| 2023-01-27 | 31.10 | $30.00 | 211540 |
| 2023-01-26 | 30.37 | $29.93 | 501540 |
| 2023-01-25 | 29.70 | $29.81 | 352500 |
| 2023-01-24 | 29.06 | $29.67 | 262700 |
| 2023-01-23 | 28.48 | $29.60 | 288287 |
| 2023-01-20 | 27.90 | $29.53 | 380800 |
| 2023-01-19 | 27.36 | $29.29 | 217616 |
| 2023-01-18 | 26.91 | $29.47 | 362200 |
| 2023-01-17 | 25.88 | $29.60 | 304323 |
| 2023-01-13 | 24.89 | $29.62 | 186808 |
| 2023-01-12 | 23.96 | $29.64 | 419300 |
| 2023-01-11 | 22.97 | $29.16 | 544700 |
| 2023-01-10 | 22.24 | $28.93 | 270600 |
| 2023-01-09 | 21.63 | $28.66 | 550903 |
| 2023-01-06 | 20.99 | $28.44 | 443500 |
| 2023-01-05 | 20.65 | $27.73 | 258000 |
| 2023-01-04 | 20.75 | $27.99 | 458700 |
| 2023-01-03 | 20.70 | $27.41 | 1.1M |
| 2022-12-30 | 20.97 | $26.94 | 406700 |
| 2022-12-29 | 21.76 | $27.32 | 232600 |
| 2022-12-28 | 22.27 | $26.75 | 332500 |
| 2022-12-27 | 23.13 | $26.96 | 282400 |
| 2022-12-23 | 23.84 | $26.99 | 510877 |
| 2022-12-22 | 24.63 | $26.82 | 564800 |
| 2022-12-21 | 25.50 | $27.07 | 391600 |
| 2022-12-20 | 26.03 | $26.69 | 485408 |
| 2022-12-19 | 26.94 | $26.59 | 387541 |
| 2022-12-16 | 27.90 | $26.61 | 1.0M |
| 2022-12-15 | 28.94 | $26.78 | 881100 |
| 2022-12-14 | 29.83 | $27.62 | 667809 |
| 2022-12-13 | 29.70 | $27.66 | 664000 |
| 2022-12-12 | 29.54 | $27.66 | 312734 |
| 2022-12-09 | 29.65 | $27.36 | 523461 |
| 2022-12-08 | 29.89 | $27.51 | 1.5M |
| 2022-12-07 | 30.06 | $27.47 | 405027 |
| 2022-12-06 | 30.24 | $27.36 | 1.1M |
| 2022-12-05 | 30.43 | $27.66 | 694900 |
| 2022-12-02 | 30.22 | $27.96 | 426900 |
| 2022-12-01 | 29.82 | $27.99 | 576500 |
| 2022-11-30 | 29.32 | $27.82 | 859121 |
| 2022-11-29 | 28.94 | $27.34 | 548600 |
| 2022-11-28 | 28.80 | $27.16 | 507148 |
| 2022-11-25 | 28.66 | $27.69 | 202100 |
| 2022-11-23 | 28.02 | $27.49 | 443500 |
| 2022-11-22 | 27.44 | $27.33 | 308618 |
| 2022-11-21 | 26.92 | $26.92 | 604218 |
| 2022-11-18 | 26.59 | $27.28 | 698200 |
| 2022-11-17 | 25.87 | $27.13 | 764421 |
| 2022-11-16 | 25.19 | $27.31 | 770538 |
| 2022-11-15 | 24.04 | $27.23 | 1.1M |
| 2022-11-14 | 22.84 | $27.04 | 898500 |
| 2022-11-11 | 21.36 | $27.36 | 1.0M |
| 2022-11-10 | 19.81 | $26.76 | 1.5M |
| 2022-11-09 | 18.41 | $25.48 | 773500 |
| 2022-11-08 | 17.35 | $25.60 | 675042 |
| 2022-11-07 | 16.29 | $25.31 | 749800 |
| 2022-11-04 | 15.34 | $25.00 | 1.4M |
| 2022-11-03 | 14.54 | $23.76 | 558000 |
| 2022-11-02 | 14.43 | $23.90 | 772600 |
| 2022-11-01 | 14.01 | $24.29 | 429106 |
| 2022-10-31 | 13.34 | $24.08 | 516300 |
| 2022-10-28 | 12.99 | $24.27 | 559600 |
| 2022-10-27 | 12.63 | $24.07 | 428200 |
| 2022-10-26 | 12.16 | $24.01 | 935800 |
| 2022-10-25 | 11.80 | $23.78 | 734500 |
| 2022-10-24 | 11.67 | $23.30 | 840012 |
| 2022-10-21 | 11.79 | $23.02 | 896408 |
| 2022-10-20 | 12.24 | $22.62 | 710536 |
| 2022-10-19 | 12.55 | $22.52 | 811200 |
| 2022-10-18 | 13.11 | $22.91 | 951800 |
| 2022-10-17 | 13.45 | $22.51 | 467045 |
| 2022-10-14 | 14.07 | $21.75 | 696000 |
| 2022-10-13 | 14.52 | $22.00 | 1.3M |
| 2022-10-12 | 14.78 | $21.32 | 782924 |
| 2022-10-11 | 14.45 | $21.50 | 787810 |
| 2022-10-10 | 14.19 | $21.76 | 927036 |
| 2022-10-07 | 14.08 | $21.74 | 631100 |
| 2022-10-06 | 13.99 | $22.13 | 797720 |
| 2022-10-05 | 14.17 | $22.73 | 651019 |
| 2022-10-04 | 14.55 | $23.18 | 784000 |
| 2022-10-03 | 15.28 | $22.12 | 1.3M |
| 2022-09-30 | 15.22 | $21.50 | 851400 |
| 2022-09-29 | 14.71 | $21.49 | 840300 |
| 2022-09-28 | 13.83 | $21.98 | 1.2M |
| 2022-09-27 | 13.04 | $21.48 | 2.0M |
| 2022-09-26 | 12.12 | $21.76 | 1.7M |
| 2022-09-23 | 11.39 | $21.92 | 1.9M |
| 2022-09-22 | 10.65 | $22.99 | 758100 |
| 2022-09-21 | 10.69 | $22.94 | 1.2M |
| 2022-09-20 | 10.78 | $23.22 | 1.2M |
| 2022-09-19 | 10.74 | $23.90 | 577000 |
| 2022-09-16 | 10.97 | $23.75 | 996600 |
| 2022-09-15 | 11.35 | $23.86 | 1.6M |
| 2022-09-14 | 11.93 | $24.00 | 673936 |
| 2022-09-13 | 12.54 | $23.66 | 717339 |
| 2022-09-12 | 13.18 | $24.45 | 967300 |
| 2022-09-09 | 13.26 | $23.82 | 772816 |
| 2022-09-08 | 13.91 | $23.12 | 1.3M |
| 2022-09-07 | 14.06 | $23.18 | 492100 |
| 2022-09-06 | 14.27 | $22.74 | 882848 |
| 2022-09-02 | 14.27 | $22.81 | 1.1M |
| 2022-09-01 | 14.38 | $22.94 | 974839 |
| 2022-08-31 | 13.84 | $23.14 | 699307 |
| 2022-08-30 | 13.64 | $23.41 | 809400 |
| 2022-08-29 | 13.58 | $23.53 | 683622 |
| 2022-08-26 | 13.36 | $23.30 | 1.8M |
| 2022-08-25 | 13.12 | $24.20 | 410335 |
| 2022-08-24 | 13.36 | $23.99 | 351700 |
| 2022-08-23 | 13.51 | $23.94 | 799319 |
| 2022-08-22 | 13.72 | $23.60 | 448444 |
| 2022-08-19 | 13.52 | $24.27 | 416138 |
| 2022-08-18 | 13.82 | $24.87 | 1.1M |
| 2022-08-17 | 14.44 | $24.89 | 532932 |
| 2022-08-16 | 15.10 | $25.03 | 326500 |
| 2022-08-15 | 15.59 | $25.16 | 718700 |
| 2022-08-12 | 16.04 | $25.41 | 653700 |
| 2022-08-11 | 16.41 | $25.20 | 565231 |
| 2022-08-10 | 16.88 | $25.01 | 1.6M |
| 2022-08-09 | 17.49 | $24.57 | 603404 |
| 2022-08-08 | 18.38 | $24.68 | 692800 |
| 2022-08-05 | 19.32 | $24.62 | 399000 |
| 2022-08-04 | 20.21 | $24.69 | 787933 |
| 2022-08-03 | 21.26 | $24.51 | 414929 |
| 2022-08-02 | 22.21 | $24.21 | 776100 |
| 2022-08-01 | 23.16 | $24.64 | 646947 |
| 2022-07-29 | 24.36 | $24.64 | 1.5M |
| 2022-07-28 | 25.47 | $23.99 | 1.2M |
| 2022-07-27 | 26.18 | $23.61 | 1.7M |
| 2022-07-26 | 26.64 | $22.88 | 3.4M |
| 2022-07-25 | 26.69 | $23.42 | 2.3M |
| 2022-07-22 | 26.97 | $23.10 | 913900 |
| 2022-07-21 | 27.21 | $23.16 | 1.8M |
| 2022-07-20 | 27.25 | $22.81 | 4.4M |
| 2022-07-19 | 27.29 | $23.80 | 837400 |
| 2022-07-18 | 27.81 | $22.84 | 770048 |
| 2022-07-15 | 27.80 | $22.46 | 2.2M |
| 2022-07-14 | 27.28 | $22.02 | 4.0M |
| 2022-07-13 | 26.40 | $23.04 | 1.1M |
| 2022-07-12 | 25.92 | $23.01 | 841101 |
| 2022-07-11 | 25.57 | $23.25 | 827100 |
| 2022-07-08 | 25.32 | $23.70 | 442900 |
| 2022-07-07 | 25.22 | $23.61 | 451220 |
| 2022-07-06 | 24.94 | $23.11 | 640000 |
| 2022-07-05 | 24.20 | $23.27 | 1.6M |
| 2022-07-01 | 23.42 | $24.21 | 768219 |
| 2022-06-30 | 22.98 | $24.08 | 1.1M |
| 2022-06-29 | 22.44 | $24.42 | 955407 |
| 2022-06-28 | 22.25 | $24.71 | 961415 |
| 2022-06-27 | 22.21 | $24.79 | 1.1M |
| 2022-06-24 | 22.01 | $25.16 | 1.2M |
| 2022-06-23 | 21.81 | $24.44 | 1.6M |
| 2022-06-22 | 21.03 | $24.51 | 1.2M |
| 2022-06-21 | 20.30 | $24.75 | 839800 |
| 2022-06-17 | 19.69 | $24.41 | 1.4M |
| 2022-06-16 | 18.84 | $24.41 | 2.6M |
| 2022-06-15 | 17.86 | $25.13 | 2.7M |
| 2022-06-14 | 17.00 | $24.25 | 1.2M |
| 2022-06-13 | 15.53 | $24.36 | 1.3M |
| 2022-06-10 | 14.05 | $25.26 | 2.0M |
| 2022-06-09 | 12.82 | $26.59 | 1.4M |
| 2022-06-08 | 12.20 | $28.27 | 565704 |
| 2022-06-07 | 12.69 | $28.65 | 611914 |
| 2022-06-06 | 13.33 | $28.70 | 648800 |
| 2022-06-03 | 13.79 | $28.35 | 537878 |
| 2022-06-02 | 14.36 | $28.88 | 840100 |
| 2022-06-01 | 15.09 | $28.32 | 927100 |
| 2022-05-31 | 15.80 | $28.83 | 898277 |
| 2022-05-27 | 16.32 | $28.97 | 430228 |
| 2022-05-26 | 16.71 | $28.86 | 653900 |
| 2022-05-25 | 17.18 | $28.47 | 1.4M |
| 2022-05-24 | 17.91 | $28.26 | 972100 |
| 2022-05-23 | 18.81 | $28.20 | 1.2M |
| 2022-05-20 | 19.68 | $27.56 | 1.7M |
| 2022-05-19 | 20.30 | $27.60 | 1.4M |
| 2022-05-18 | 20.88 | $27.04 | 1.4M |
| 2022-05-17 | 21.29 | $27.77 | 1.0M |
| 2022-05-16 | 22.09 | $27.21 | 1.1M |
| 2022-05-13 | 22.54 | $27.11 | 1.0M |
| 2022-05-12 | 22.85 | $26.40 | 2.5M |
| 2022-05-11 | 22.77 | $26.60 | 3.0M |
| 2022-05-10 | 22.94 | $26.57 | 2.9M |
| 2022-05-09 | 22.70 | $26.20 | 1.5M |
| 2022-05-06 | 22.17 | $27.00 | 1.7M |
| 2022-05-05 | 22.02 | $27.26 | 1.9M |
| 2022-05-04 | 21.93 | $28.23 | 1.8M |
| 2022-05-03 | 22.08 | $27.75 | 1.1M |
| 2022-05-02 | 21.85 | $27.43 | 1.5M |
| 2022-04-29 | 21.30 | $27.43 | 1.2M |
| 2022-04-28 | 20.89 | $27.69 | 1.8M |
| 2022-04-27 | 20.28 | $27.32 | 1.4M |
| 2022-04-26 | 19.34 | $27.19 | 1.6M |
| 2022-04-25 | 18.42 | $28.21 | 1.7M |
| 2022-04-22 | 17.73 | $28.34 | 1.6M |
| 2022-04-21 | 17.31 | $28.89 | 1.3M |
| 2022-04-20 | 17.17 | $29.41 | 866625 |
| 2022-04-19 | 17.36 | $29.24 | 630600 |
| 2022-04-18 | 17.27 | $29.05 | 807300 |
| 2022-04-14 | 17.26 | $29.07 | 1.1M |
| 2022-04-13 | 17.31 | $29.20 | 824400 |
| 2022-04-12 | 17.30 | $28.76 | 2.4M |
| 2022-04-11 | 17.26 | $29.04 | 2.7M |
| 2022-04-08 | 17.42 | $29.15 | 1.9M |
| 2022-04-07 | 17.56 | $28.89 | 1.2M |
| 2022-04-06 | 17.63 | $28.86 | 1.6M |
| 2022-04-05 | 17.54 | $29.32 | 1.4M |
| 2022-04-04 | 17.79 | $29.81 | 4.0M |
| 2022-04-01 | 18.30 | $29.97 | 1.4M |
| 2022-03-31 | 18.88 | $29.53 | 1.9M |
| 2022-03-30 | 19.48 | $30.16 | 1.2M |
| 2022-03-29 | 20.41 | $30.06 | 1.7M |
| 2022-03-28 | 21.34 | $29.24 | 1.1M |
| 2022-03-25 | 21.71 | $29.03 | 1.1M |
| 2022-03-24 | 21.99 | $28.83 | 997205 |
| 2022-03-23 | 22.19 | $28.50 | 1.0M |
| 2022-03-22 | 22.23 | $29.03 | 898614 |
| 2022-03-21 | 22.46 | $28.65 | 1.5M |
| 2022-03-18 | 22.59 | $28.76 | 1.5M |
| 2022-03-17 | 22.68 | $28.71 | 2.6M |
| 2022-03-16 | 22.84 | $28.77 | 5.3M |
| 2022-03-15 | 23.00 | $27.93 | 5.8M |
| 2022-03-14 | 22.58 | $27.45 | 1.2M |
| 2022-03-11 | 22.08 | $26.85 | 1.4M |
| 2022-03-10 | 21.39 | $27.23 | 2.1M |
| 2022-03-09 | 20.73 | $28.35 | 4.6M |
| 2022-03-08 | 20.27 | $26.74 | 4.6M |
| 2022-03-07 | 18.94 | $25.76 | 4.8M |
| 2022-03-04 | 17.14 | $26.58 | 4.9M |
| 2022-03-03 | 15.43 | $28.46 | 4.6M |
| 2022-03-02 | 14.18 | $29.42 | 4.8M |
| 2022-03-01 | 13.13 | $29.03 | 6.8M |
| 2022-02-28 | 12.03 | $30.25 | 7.3M |
| 2022-02-25 | 11.38 | $31.37 | 4.4M |
| 2022-02-24 | 11.10 | $30.40 | 7.2M |
| 2022-02-23 | 10.09 | $31.21 | 3.8M |
| 2022-02-22 | 9.95 | $31.51 | 3.2M |
| 2022-02-18 | 9.66 | $32.13 | 2.6M |
| 2022-02-17 | 9.88 | $32.16 | 1.8M |
| 2022-02-16 | 10.23 | $32.84 | 1.8M |
| 2022-02-15 | 10.66 | $32.70 | 1.3M |
| 2022-02-14 | 11.18 | $31.79 | 3.0M |
| 2022-02-11 | 11.11 | $32.13 | 4.1M |
| 2022-02-10 | 11.38 | $32.93 | 2.5M |
| 2022-02-09 | 11.68 | $33.19 | 1.9M |
| 2022-02-08 | 12.14 | $32.33 | 1.8M |
| 2022-02-07 | 12.15 | $32.15 | 4.0M |
| 2022-02-04 | 12.23 | $32.70 | 1.7M |
| 2022-02-03 | 12.70 | $32.96 | 2.7M |
| 2022-02-02 | 13.10 | $33.13 | 1.7M |
| 2022-02-01 | 13.46 | $32.86 | 2.2M |
| 2022-01-31 | 14.15 | $32.43 | 1.3M |
| 2022-01-28 | 14.47 | $31.94 | 1.7M |
| 2022-01-27 | 14.25 | $31.87 | 2.3M |
| 2022-01-26 | 14.23 | $31.87 | 2.7M |
| 2022-01-25 | 14.21 | $31.57 | 2.2M |
| 2022-01-24 | 13.53 | $32.08 | 3.8M |
| 2022-01-21 | 12.80 | $32.41 | 1.7M |
| 2022-01-20 | 13.15 | $32.77 | 1.4M |
| 2022-01-19 | 13.78 | $33.05 | 1.5M |
| 2022-01-18 | 14.15 | $33.11 | 3.3M |
| 2022-01-14 | 14.48 | $33.50 | 1.3M |
| 2022-01-13 | 14.45 | $33.61 | 2.0M |
| 2022-01-12 | 14.12 | $33.77 | 1.2M |
| 2022-01-11 | 13.90 | $33.37 | 845800 |
| 2022-01-10 | 14.07 | $33.07 | 1.8M |
| 2022-01-07 | 14.55 | $33.22 | 870100 |
| 2022-01-06 | 14.79 | $33.23 | 3.5M |
| 2022-01-05 | 14.84 | $33.33 | 688133 |
| 2022-01-04 | 14.64 | $33.51 | 643122 |
| 2022-01-03 | 14.64 | $33.34 | 907100 |
| 2021-12-31 | 14.97 | $32.81 | 656400 |
| 2021-12-30 | 15.73 | $32.75 | 554300 |
| 2021-12-29 | 16.54 | $32.94 | 437312 |
| 2021-12-28 | 17.36 | $32.91 | 523430 |
| 2021-12-27 | 18.16 | $32.85 | 606600 |
| 2021-12-23 | 19.11 | $32.48 | 476601 |
| 2021-12-22 | 19.79 | $32.32 | 575805 |
| 2021-12-21 | 20.28 | $32.04 | 788121 |
| 2021-12-20 | 20.44 | $31.56 | 1.2M |
| 2021-12-17 | 19.98 | $31.61 | 1.1M |
| 2021-12-16 | 19.80 | $32.06 | 2.0M |
| 2021-12-15 | 19.92 | $32.18 | 1.5M |
| 2021-12-14 | 20.01 | $31.78 | 1.3M |
| 2021-12-13 | 19.84 | $31.73 | 848700 |
| 2021-12-10 | 19.71 | $32.58 | 514141 |
| 2021-12-09 | 20.26 | $32.44 | 603113 |
| 2021-12-08 | 20.82 | $32.75 | 587100 |
| 2021-12-07 | 21.62 | $32.84 | 1.5M |
| 2021-12-06 | 22.50 | $32.27 | 1.0M |
| 2021-12-03 | 22.72 | $31.59 | 1.1M |
| 2021-12-02 | 22.34 | $31.75 | 1.1M |
| 2021-12-01 | 22.12 | $31.30 | 1.5M |
| 2021-11-30 | 21.89 | $31.46 | 1.6M |
| 2021-11-29 | 21.26 | $31.73 | 807219 |
| 2021-11-26 | 20.88 | $31.63 | 643400 |
| 2021-11-24 | 20.48 | $32.90 | 842800 |
| 2021-11-23 | 20.86 | $32.94 | 1.2M |
| 2021-11-22 | 21.53 | $32.96 | 614700 |
| 2021-11-19 | 22.60 | $32.91 | 469500 |
| 2021-11-18 | 23.54 | $33.59 | 544836 |
| 2021-11-17 | 24.24 | $33.67 | 450500 |
| 2021-11-16 | 24.79 | $33.63 | 308500 |
| 2021-11-15 | 25.25 | $33.85 | 320900 |
| 2021-11-12 | 25.37 | $33.92 | 267517 |
| 2021-11-11 | 25.64 | $33.87 | 330300 |
| 2021-11-10 | 25.88 | $33.75 | 451634 |
| 2021-11-09 | 26.14 | $34.03 | 555300 |
| 2021-11-08 | 26.01 | $34.30 | 358012 |
| 2021-11-05 | 25.39 | $34.38 | 717600 |
| 2021-11-04 | 24.73 | $34.07 | 648300 |
| 2021-11-03 | 24.30 | $34.16 | 642136 |
| 2021-11-02 | 23.85 | $33.85 | 639203 |
| 2021-11-01 | 23.61 | $34.01 | 826211 |
| 2021-10-29 | 23.36 | $33.48 | 767001 |
| 2021-10-28 | 23.52 | $33.67 | 725500 |
| 2021-10-27 | 23.46 | $33.35 | 1.8M |
| 2021-10-26 | 23.51 | $33.61 | 386200 |
| 2021-10-25 | 23.31 | $33.59 | 405200 |
| 2021-10-22 | 23.21 | $33.36 | 531200 |
| 2021-10-21 | 23.22 | $33.32 | 442400 |
| 2021-10-20 | 23.17 | $33.43 | 1.3M |
| 2021-10-19 | 23.11 | $33.04 | 455500 |
| 2021-10-18 | 23.31 | $32.83 | 484931 |
| 2021-10-15 | 23.70 | $33.01 | 2.0M |
| 2021-10-14 | 23.91 | $32.82 | 383026 |
| 2021-10-13 | 24.30 | $32.37 | 589900 |
| 2021-10-12 | 25.07 | $32.14 | 853828 |
| 2021-10-11 | 26.02 | $31.91 | 647500 |
| 2021-10-08 | 27.07 | $32.30 | 482609 |
| 2021-10-07 | 27.88 | $32.08 | 565100 |
| 2021-10-06 | 28.83 | $31.83 | 1.2M |
| 2021-10-05 | 30.12 | $32.12 | 2.4M |
| 2021-10-04 | 31.14 | $31.71 | 1.3M |
| 2021-10-01 | 32.36 | $31.90 | 967000 |
| 2021-09-30 | 33.70 | $31.65 | 1.1M |
| 2021-09-29 | 35.14 | $31.83 | 861519 |
| 2021-09-28 | 36.50 | $31.98 | 1.0M |
| 2021-09-27 | 37.85 | $32.61 | 450239 |
| 2021-09-24 | 38.74 | $32.51 | 417448 |
| 2021-09-23 | 39.73 | $32.76 | 783610 |
| 2021-09-22 | 40.67 | $32.11 | 1.6M |
| 2021-09-21 | 41.90 | $31.72 | 1.2M |
| 2021-09-20 | 43.52 | $31.36 | 794045 |
| 2021-09-17 | 45.48 | $32.19 | 1.1M |
| 2021-09-16 | 46.66 | $32.66 | 975800 |
| 2021-09-15 | 47.54 | $32.61 | 594800 |
| 2021-09-14 | 48.50 | $32.71 | 1.0M |
| 2021-09-13 | 49.13 | $32.75 | 978003 |
| 2021-09-10 | 49.92 | $32.30 | 638100 |
| 2021-09-09 | 50.77 | $32.66 | 843000 |
| 2021-09-08 | 51.36 | $32.67 | 1.4M |
| 2021-09-07 | 51.92 | $32.92 | 673115 |
| 2021-09-03 | 52.29 | $33.11 | 832900 |
| 2021-09-02 | 52.50 | $33.28 | 1.5M |
| 2021-09-01 | 52.54 | $33.20 | 1.1M |
| 2021-08-31 | 52.59 | $32.95 | 1.6M |
| 2021-08-30 | 52.75 | $32.90 | 1.2M |
| 2021-08-27 | 52.94 | $32.94 | 572000 |
| 2021-08-26 | 53.13 | $32.56 | 737300 |
| 2021-08-25 | 53.39 | $32.91 | 259774 |
| 2021-08-24 | 53.51 | $32.89 | 490500 |
| 2021-08-23 | 53.64 | $32.90 | 1.4M |
| 2021-08-20 | 53.76 | $32.71 | 378345 |
| 2021-08-19 | 53.93 | $32.75 | 1.6M |
| 2021-08-18 | 54.02 | $33.15 | 909800 |
| 2021-08-17 | 53.75 | $33.13 | 1.9M |
| 2021-08-16 | 53.50 | $33.71 | 829100 |
| 2021-08-13 | 52.83 | $33.94 | 573211 |
| 2021-08-12 | 51.91 | $33.69 | 1.7M |
| 2021-08-11 | 50.98 | $33.63 | 568820 |
| 2021-08-10 | 50.01 | $33.16 | 1.2M |
| 2021-08-09 | 49.03 | $33.08 | 2.3M |
| 2021-08-06 | 48.00 | $33.01 | 1.2M |
| 2021-08-05 | 46.94 | $32.78 | 210900 |
| 2021-08-04 | 45.84 | $32.54 | 341616 |
| 2021-08-03 | 44.69 | $32.59 | 1.1M |
| 2021-08-02 | 43.50 | $32.32 | 542344 |
| 2021-07-30 | 42.24 | $32.49 | 1.5M |
| 2021-07-29 | 40.86 | $32.70 | 618600 |
| 2021-07-28 | 39.29 | $32.38 | 419300 |
| 2021-07-27 | 37.67 | $32.19 | 637245 |
| 2021-07-26 | 35.97 | $32.35 | 409000 |
| 2021-07-23 | 34.13 | $32.00 | 644800 |
| 2021-07-22 | 32.21 | $31.70 | 595422 |
| 2021-07-21 | 30.20 | $31.65 | 1.0M |
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