Is iShares MSCI Spain ETF (EWP) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Spain ETF (EWP) research center and poll results.
AMEX : EWP
iShares MSCI Spain ETF — Technical Indicators
$61.48 USD
$0.04 (0.07%)
- Volume
- 291.47K
- Average Volume
- 359.32K
- Market Capitalization
- $1.89B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $61.63
- Year Low
- $45.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
59.71
2026-07-31
Close Price
$61.48
Vol: 291726
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.27
Average
34.16
Maximum
59.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 59.71 | $61.48 | 291726 |
| 2026-07-30 | 59.62 | $61.44 | 218615 |
| 2026-07-29 | 59.50 | $59.40 | 105916 |
| 2026-07-28 | 59.50 | $60.47 | 200025 |
| 2026-07-27 | 59.43 | $60.69 | 373017 |
| 2026-07-24 | 59.33 | $59.71 | 569700 |
| 2026-07-23 | 59.29 | $59.02 | 209145 |
| 2026-07-22 | 59.26 | $60.13 | 162736 |
| 2026-07-21 | 59.20 | $59.46 | 410400 |
| 2026-07-20 | 59.20 | $58.67 | 94927 |
| 2026-07-17 | 59.22 | $59.16 | 658200 |
| 2026-07-16 | 59.20 | $59.28 | 143432 |
| 2026-07-15 | 59.18 | $59.60 | 123918 |
| 2026-07-14 | 59.12 | $59.25 | 697600 |
| 2026-07-13 | 59.09 | $58.94 | 263127 |
| 2026-07-10 | 59.06 | $59.45 | 108746 |
| 2026-07-09 | 58.90 | $59.17 | 664624 |
| 2026-07-08 | 58.78 | $58.80 | 342200 |
| 2026-07-07 | 58.67 | $59.82 | 162500 |
| 2026-07-06 | 58.52 | $60.28 | 236644 |
| 2026-07-02 | 58.38 | $59.66 | 2.3M |
| 2026-07-01 | 58.24 | $58.97 | 477420 |
| 2026-06-30 | 58.17 | $59.39 | 185514 |
| 2026-06-29 | 58.07 | $59.23 | 349303 |
| 2026-06-26 | 58.01 | $58.68 | 79422 |
| 2026-06-25 | 57.96 | $58.80 | 107500 |
| 2026-06-24 | 57.91 | $58.36 | 126200 |
| 2026-06-23 | 57.88 | $59.03 | 144706 |
| 2026-06-22 | 57.76 | $59.46 | 119420 |
| 2026-06-18 | 57.65 | $59.01 | 252417 |
| 2026-06-17 | 57.56 | $58.85 | 412508 |
| 2026-06-16 | 57.41 | $58.86 | 234300 |
| 2026-06-15 | 57.29 | $58.30 | 173022 |
| 2026-06-12 | 57.16 | $58.70 | 191700 |
| 2026-06-11 | 57.03 | $58.33 | 211725 |
| 2026-06-10 | 56.94 | $56.25 | 140103 |
| 2026-06-09 | 56.95 | $56.83 | 168516 |
| 2026-06-08 | 56.96 | $56.66 | 196900 |
| 2026-06-05 | 56.98 | $56.79 | 381726 |
| 2026-06-04 | 56.98 | $57.50 | 305900 |
| 2026-06-03 | 56.99 | $56.87 | 263900 |
| 2026-06-02 | 56.96 | $57.48 | 1.0M |
| 2026-06-01 | 56.83 | $57.47 | 561821 |
| 2026-05-29 | 56.79 | $57.91 | 329000 |
| 2026-05-28 | 56.72 | $57.77 | 741644 |
| 2026-05-27 | 56.61 | $57.80 | 130400 |
| 2026-05-26 | 56.53 | $57.79 | 130900 |
| 2026-05-22 | 56.43 | $56.51 | 82467 |
| 2026-05-21 | 56.41 | $57.39 | 157800 |
| 2026-05-20 | 56.33 | $57.14 | 157836 |
| 2026-05-19 | 56.31 | $55.81 | 529734 |
| 2026-05-18 | 56.36 | $56.47 | 206345 |
| 2026-05-15 | 56.44 | $55.63 | 214720 |
| 2026-05-14 | 56.57 | $56.27 | 142715 |
| 2026-05-13 | 56.63 | $56.43 | 2.0M |
| 2026-05-12 | 56.70 | $56.43 | 126300 |
| 2026-05-11 | 56.78 | $56.98 | 350811 |
| 2026-05-08 | 56.81 | $57.23 | 227800 |
| 2026-05-07 | 56.82 | $56.79 | 142349 |
| 2026-05-06 | 56.86 | $57.66 | 151200 |
| 2026-05-05 | 56.84 | $56.22 | 684500 |
| 2026-05-04 | 56.79 | $54.87 | 1.4M |
| 2026-05-01 | 56.82 | $56.61 | 286400 |
| 2026-04-30 | 56.73 | $56.67 | 345016 |
| 2026-04-29 | 56.64 | $55.51 | 105300 |
| 2026-04-28 | 56.58 | $56.09 | 96812 |
| 2026-04-27 | 56.39 | $55.94 | 242246 |
| 2026-04-24 | 56.19 | $55.97 | 646900 |
| 2026-04-23 | 56.01 | $55.83 | 224500 |
| 2026-04-22 | 55.90 | $56.78 | 646200 |
| 2026-04-21 | 55.70 | $56.77 | 164114 |
| 2026-04-20 | 55.51 | $58.04 | 171594 |
| 2026-04-17 | 55.19 | $58.39 | 348750 |
| 2026-04-16 | 54.94 | $57.37 | 129343 |
| 2026-04-15 | 54.73 | $57.80 | 158000 |
| 2026-04-14 | 54.53 | $58.12 | 1.7M |
| 2026-04-13 | 54.29 | $57.62 | 170500 |
| 2026-04-10 | 54.04 | $57.44 | 693000 |
| 2026-04-09 | 53.81 | $57.43 | 266100 |
| 2026-04-08 | 53.65 | $57.36 | 294843 |
| 2026-04-07 | 53.48 | $55.28 | 803920 |
| 2026-04-06 | 53.41 | $55.29 | 932756 |
| 2026-04-02 | 53.30 | $54.86 | 547346 |
| 2026-04-01 | 53.24 | $54.94 | 636328 |
| 2026-03-31 | 53.22 | $54.31 | 1.0M |
| 2026-03-30 | 53.16 | $52.22 | 850092 |
| 2026-03-27 | 53.35 | $51.96 | 294600 |
| 2026-03-26 | 53.61 | $52.46 | 501200 |
| 2026-03-25 | 53.90 | $53.53 | 457542 |
| 2026-03-24 | 54.13 | $52.78 | 334200 |
| 2026-03-23 | 54.35 | $53.09 | 715496 |
| 2026-03-20 | 54.56 | $51.63 | 922300 |
| 2026-03-19 | 54.83 | $53.28 | 1.1M |
| 2026-03-18 | 54.97 | $53.26 | 552200 |
| 2026-03-17 | 55.15 | $53.79 | 790175 |
| 2026-03-16 | 55.29 | $53.36 | 971000 |
| 2026-03-13 | 55.40 | $52.45 | 586900 |
| 2026-03-12 | 55.59 | $52.98 | 1.3M |
| 2026-03-11 | 55.78 | $54.07 | 328073 |
| 2026-03-10 | 55.93 | $54.00 | 410200 |
| 2026-03-09 | 56.11 | $53.84 | 800343 |
| 2026-03-06 | 56.24 | $53.20 | 647822 |
| 2026-03-05 | 56.34 | $53.55 | 974414 |
| 2026-03-04 | 56.50 | $54.66 | 1.1M |
| 2026-03-03 | 56.58 | $53.06 | 2.3M |
| 2026-03-02 | 56.77 | $56.03 | 692190 |
| 2026-02-27 | 56.78 | $57.24 | 287971 |
| 2026-02-26 | 56.73 | $58.12 | 357117 |
| 2026-02-25 | 56.62 | $58.26 | 200100 |
| 2026-02-24 | 56.56 | $57.15 | 326000 |
| 2026-02-23 | 56.50 | $57.28 | 501800 |
| 2026-02-20 | 56.39 | $57.02 | 262011 |
| 2026-02-19 | 56.29 | $56.15 | 579700 |
| 2026-02-18 | 56.21 | $56.83 | 354259 |
| 2026-02-17 | 56.06 | $56.50 | 275945 |
| 2026-02-13 | 55.97 | $55.61 | 1.4M |
| 2026-02-12 | 55.90 | $56.16 | 447732 |
| 2026-02-11 | 55.84 | $56.87 | 371639 |
| 2026-02-10 | 55.74 | $57.11 | 316500 |
| 2026-02-09 | 55.63 | $57.51 | 681847 |
| 2026-02-06 | 55.48 | $56.46 | 1.1M |
| 2026-02-05 | 55.40 | $55.21 | 607100 |
| 2026-02-04 | 55.36 | $56.68 | 932900 |
| 2026-02-03 | 55.26 | $56.25 | 1.9M |
| 2026-02-02 | 55.19 | $56.86 | 645022 |
| 2026-01-30 | 55.09 | $56.29 | 486693 |
| 2026-01-29 | 54.97 | $56.36 | 540285 |
| 2026-01-28 | 54.85 | $55.88 | 1.2M |
| 2026-01-27 | 54.75 | $57.00 | 343845 |
| 2026-01-26 | 54.59 | $56.00 | 1.5M |
| 2026-01-23 | 54.49 | $55.13 | 551300 |
| 2026-01-22 | 54.42 | $54.92 | 642425 |
| 2026-01-21 | 54.36 | $54.57 | 782737 |
| 2026-01-20 | 54.30 | $53.83 | 394025 |
| 2026-01-16 | 54.27 | $54.65 | 711000 |
| 2026-01-15 | 54.18 | $54.27 | 1.4M |
| 2026-01-14 | 54.11 | $55.02 | 891800 |
| 2026-01-13 | 54.06 | $54.81 | 365286 |
| 2026-01-12 | 53.99 | $54.96 | 473416 |
| 2026-01-09 | 53.91 | $54.50 | 1.1M |
| 2026-01-08 | 53.84 | $54.80 | 345652 |
| 2026-01-07 | 53.72 | $54.47 | 402476 |
| 2026-01-06 | 53.61 | $54.55 | 884524 |
| 2026-01-05 | 53.50 | $55.00 | 706944 |
| 2026-01-02 | 53.37 | $54.70 | 1.0M |
| 2025-12-31 | 53.26 | $53.91 | 1.1M |
| 2025-12-30 | 53.16 | $54.11 | 238139 |
| 2025-12-29 | 53.04 | $53.80 | 394600 |
| 2025-12-26 | 52.93 | $53.89 | 329477 |
| 2025-12-24 | 52.82 | $53.92 | 469204 |
| 2025-12-23 | 52.66 | $53.80 | 269100 |
| 2025-12-22 | 52.47 | $53.63 | 327000 |
| 2025-12-19 | 52.27 | $53.45 | 281720 |
| 2025-12-18 | 52.07 | $53.21 | 1.3M |
| 2025-12-17 | 51.90 | $52.80 | 1.3M |
| 2025-12-16 | 51.76 | $52.88 | 796018 |
| 2025-12-15 | 51.66 | $54.01 | 494901 |
| 2025-12-12 | 51.54 | $53.36 | 816853 |
| 2025-12-11 | 51.48 | $53.48 | 347500 |
| 2025-12-10 | 51.44 | $53.06 | 380548 |
| 2025-12-09 | 51.38 | $52.36 | 969721 |
| 2025-12-08 | 51.32 | $52.31 | 3.0M |
| 2025-12-05 | 51.23 | $52.29 | 611900 |
| 2025-12-04 | 51.15 | $52.49 | 389000 |
| 2025-12-03 | 51.05 | $52.41 | 1.3M |
| 2025-12-02 | 50.91 | $52.02 | 384909 |
| 2025-12-01 | 50.82 | $51.57 | 512000 |
| 2025-11-28 | 50.75 | $51.66 | 694803 |
| 2025-11-26 | 50.68 | $51.59 | 531222 |
| 2025-11-25 | 50.63 | $50.84 | 239016 |
| 2025-11-24 | 50.62 | $49.94 | 284000 |
| 2025-11-21 | 50.63 | $49.73 | 549238 |
| 2025-11-20 | 50.63 | $49.37 | 975600 |
| 2025-11-19 | 50.64 | $49.91 | 613821 |
| 2025-11-18 | 50.61 | $49.99 | 1.5M |
| 2025-11-17 | 50.58 | $50.78 | 504943 |
| 2025-11-14 | 50.53 | $51.65 | 375565 |
| 2025-11-13 | 50.42 | $52.21 | 938800 |
| 2025-11-12 | 50.28 | $52.52 | 1.9M |
| 2025-11-11 | 50.11 | $51.90 | 357008 |
| 2025-11-10 | 49.97 | $51.26 | 977800 |
| 2025-11-07 | 49.84 | $50.52 | 543600 |
| 2025-11-06 | 49.73 | $50.65 | 595013 |
| 2025-11-05 | 49.63 | $50.40 | 177700 |
| 2025-11-04 | 49.58 | $49.73 | 1.2M |
| 2025-11-03 | 49.54 | $50.13 | 675432 |
| 2025-10-31 | 49.49 | $50.17 | 238482 |
| 2025-10-30 | 49.47 | $50.28 | 293848 |
| 2025-10-29 | 49.42 | $50.65 | 238000 |
| 2025-10-28 | 49.37 | $50.60 | 438195 |
| 2025-10-27 | 49.31 | $50.23 | 691005 |
| 2025-10-24 | 49.25 | $49.70 | 489628 |
| 2025-10-23 | 49.22 | $49.57 | 266500 |
| 2025-10-22 | 49.15 | $49.34 | 542639 |
| 2025-10-21 | 49.11 | $49.21 | 223219 |
| 2025-10-20 | 49.08 | $49.92 | 936500 |
| 2025-10-17 | 49.00 | $49.47 | 320300 |
| 2025-10-16 | 48.97 | $49.43 | 1.3M |
| 2025-10-15 | 48.93 | $48.95 | 452300 |
| 2025-10-14 | 48.92 | $49.12 | 2.6M |
| 2025-10-13 | 48.92 | $48.73 | 458514 |
| 2025-10-10 | 48.94 | $48.33 | 446324 |
| 2025-10-09 | 48.97 | $48.67 | 541600 |
| 2025-10-08 | 48.99 | $49.33 | 139400 |
| 2025-10-07 | 48.95 | $48.92 | 195543 |
| 2025-10-06 | 48.90 | $49.22 | 217844 |
| 2025-10-03 | 48.85 | $49.65 | 232000 |
| 2025-10-02 | 48.74 | $49.36 | 266700 |
| 2025-10-01 | 48.65 | $49.64 | 3.3M |
| 2025-09-30 | 48.52 | $49.50 | 366407 |
| 2025-09-29 | 48.40 | $48.92 | 155829 |
| 2025-09-26 | 48.34 | $49.04 | 338600 |
| 2025-09-25 | 48.29 | $48.25 | 298641 |
| 2025-09-24 | 48.26 | $48.57 | 337600 |
| 2025-09-23 | 48.23 | $48.55 | 1.4M |
| 2025-09-22 | 48.22 | $48.43 | 323203 |
| 2025-09-19 | 48.26 | $48.83 | 170200 |
| 2025-09-18 | 48.24 | $48.66 | 257828 |
| 2025-09-17 | 48.24 | $48.75 | 305600 |
| 2025-09-16 | 48.23 | $48.95 | 250597 |
| 2025-09-15 | 48.21 | $49.23 | 283731 |
| 2025-09-12 | 48.19 | $49.00 | 253400 |
| 2025-09-11 | 48.16 | $48.98 | 478928 |
| 2025-09-10 | 48.11 | $48.47 | 331200 |
| 2025-09-09 | 48.06 | $48.08 | 250500 |
| 2025-09-08 | 48.01 | $48.07 | 262877 |
| 2025-09-05 | 47.96 | $47.60 | 697200 |
| 2025-09-04 | 47.91 | $47.48 | 198700 |
| 2025-09-03 | 47.85 | $47.05 | 345333 |
| 2025-09-02 | 47.77 | $47.02 | 403748 |
| 2025-08-29 | 47.68 | $47.71 | 374643 |
| 2025-08-28 | 47.52 | $48.02 | 349000 |
| 2025-08-27 | 47.36 | $47.66 | 227400 |
| 2025-08-26 | 47.21 | $48.09 | 237840 |
| 2025-08-25 | 47.05 | $48.30 | 328235 |
| 2025-08-22 | 46.88 | $49.24 | 276042 |
| 2025-08-21 | 46.69 | $48.48 | 194200 |
| 2025-08-20 | 46.53 | $48.67 | 263606 |
| 2025-08-19 | 46.37 | $48.45 | 395800 |
| 2025-08-18 | 46.18 | $48.60 | 347800 |
| 2025-08-15 | 45.96 | $48.84 | 502000 |
| 2025-08-14 | 45.71 | $48.42 | 307247 |
| 2025-08-13 | 45.49 | $47.97 | 235700 |
| 2025-08-12 | 45.30 | $47.38 | 247228 |
| 2025-08-11 | 45.10 | $47.09 | 188000 |
| 2025-08-08 | 44.96 | $47.14 | 569200 |
| 2025-08-07 | 44.81 | $46.67 | 412400 |
| 2025-08-06 | 44.71 | $46.16 | 625544 |
| 2025-08-05 | 44.66 | $45.48 | 545700 |
| 2025-08-04 | 44.62 | $45.30 | 349227 |
| 2025-08-01 | 44.57 | $44.52 | 1.2M |
| 2025-07-31 | 44.58 | $44.72 | 279645 |
| 2025-07-30 | 44.57 | $44.68 | 738000 |
| 2025-07-29 | 44.55 | $44.97 | 389642 |
| 2025-07-28 | 44.51 | $44.76 | 337603 |
| 2025-07-25 | 44.45 | $45.47 | 547500 |
| 2025-07-24 | 44.35 | $45.33 | 366005 |
| 2025-07-23 | 44.24 | $45.35 | 824206 |
| 2025-07-22 | 44.15 | $44.73 | 756906 |
| 2025-07-21 | 44.07 | $44.23 | 266100 |
| 2025-07-18 | 43.99 | $43.90 | 553121 |
| 2025-07-17 | 43.93 | $44.01 | 289820 |
| 2025-07-16 | 43.86 | $44.03 | 383425 |
| 2025-07-15 | 43.83 | $43.48 | 453300 |
| 2025-07-14 | 43.82 | $44.34 | 497928 |
| 2025-07-11 | 43.80 | $44.16 | 1.3M |
| 2025-07-10 | 43.77 | $44.51 | 780900 |
| 2025-07-09 | 43.72 | $45.28 | 284414 |
| 2025-07-08 | 43.63 | $44.70 | 229200 |
| 2025-07-07 | 43.57 | $44.31 | 350124 |
| 2025-07-03 | 43.54 | $44.65 | 751300 |
| 2025-07-02 | 43.47 | $44.60 | 335600 |
| 2025-07-01 | 43.40 | $44.25 | 213931 |
| 2025-06-30 | 43.38 | $44.03 | 232500 |
| 2025-06-27 | 43.35 | $43.73 | 302619 |
| 2025-06-26 | 43.31 | $43.33 | 433239 |
| 2025-06-25 | 43.29 | $43.09 | 1.9M |
| 2025-06-24 | 43.31 | $43.70 | 770400 |
| 2025-06-23 | 43.29 | $43.04 | 237715 |
| 2025-06-20 | 43.31 | $42.69 | 532244 |
| 2025-06-18 | 43.33 | $42.74 | 321851 |
| 2025-06-17 | 43.37 | $42.44 | 1.6M |
| 2025-06-16 | 43.38 | $43.55 | 443400 |
| 2025-06-13 | 43.32 | $43.25 | 507707 |
| 2025-06-12 | 43.24 | $43.97 | 205642 |
| 2025-06-11 | 43.12 | $43.48 | 728005 |
| 2025-06-10 | 43.01 | $43.50 | 329129 |
| 2025-06-09 | 42.86 | $43.50 | 188131 |
| 2025-06-06 | 42.74 | $43.64 | 251400 |
| 2025-06-05 | 42.60 | $43.60 | 286015 |
| 2025-06-04 | 42.47 | $43.22 | 587313 |
| 2025-06-03 | 42.37 | $43.28 | 275110 |
| 2025-06-02 | 42.26 | $43.89 | 1.2M |
| 2025-05-30 | 42.11 | $43.29 | 251200 |
| 2025-05-29 | 41.97 | $43.08 | 429939 |
| 2025-05-28 | 41.84 | $42.88 | 329884 |
| 2025-05-27 | 41.75 | $43.53 | 294205 |
| 2025-05-23 | 41.64 | $43.31 | 1.2M |
| 2025-05-22 | 41.52 | $43.36 | 225300 |
| 2025-05-21 | 41.37 | $43.16 | 385935 |
| 2025-05-20 | 41.22 | $43.50 | 530745 |
| 2025-05-19 | 41.05 | $42.70 | 255952 |
| 2025-05-16 | 40.87 | $42.21 | 259044 |
| 2025-05-15 | 40.72 | $41.76 | 1.5M |
| 2025-05-14 | 40.58 | $41.54 | 365054 |
| 2025-05-13 | 40.43 | $41.15 | 1.1M |
| 2025-05-12 | 40.28 | $40.69 | 356344 |
| 2025-05-09 | 40.13 | $41.04 | 246300 |
| 2025-05-08 | 39.93 | $40.73 | 537000 |
| 2025-05-07 | 39.74 | $41.17 | 921134 |
| 2025-05-06 | 39.39 | $41.16 | 504209 |
| 2025-05-05 | 39.06 | $41.04 | 158225 |
| 2025-05-02 | 38.79 | $40.85 | 726476 |
| 2025-05-01 | 38.69 | $40.47 | 1.6M |
| 2025-04-30 | 38.61 | $40.60 | 387347 |
| 2025-04-29 | 38.49 | $41.12 | 267672 |
| 2025-04-28 | 38.34 | $41.31 | 330768 |
| 2025-04-25 | 38.19 | $40.86 | 202226 |
| 2025-04-24 | 38.08 | $40.38 | 236753 |
| 2025-04-23 | 37.97 | $40.03 | 775700 |
| 2025-04-22 | 37.91 | $40.14 | 404814 |
| 2025-04-21 | 37.81 | $39.13 | 272313 |
| 2025-04-17 | 37.78 | $39.25 | 1.2M |
| 2025-04-16 | 37.73 | $38.87 | 508904 |
| 2025-04-15 | 37.73 | $38.68 | 224572 |
| 2025-04-14 | 37.74 | $38.05 | 533500 |
| 2025-04-11 | 37.75 | $37.77 | 349600 |
| 2025-04-10 | 37.75 | $36.89 | 2.5M |
| 2025-04-09 | 37.76 | $37.05 | 572300 |
| 2025-04-08 | 37.75 | $34.15 | 389350 |
| 2025-04-07 | 37.90 | $34.47 | 1.5M |
| 2025-04-04 | 38.03 | $35.74 | 646540 |
| 2025-04-03 | 38.14 | $38.89 | 770100 |
| 2025-04-02 | 38.04 | $38.73 | 259110 |
| 2025-04-01 | 37.98 | $38.27 | 277700 |
| 2025-03-31 | 37.89 | $38.06 | 248600 |
| 2025-03-28 | 37.81 | $38.41 | 487400 |
| 2025-03-27 | 37.69 | $38.57 | 103162 |
| 2025-03-26 | 37.55 | $38.27 | 197306 |
| 2025-03-25 | 37.46 | $38.79 | 157817 |
| 2025-03-24 | 37.32 | $38.17 | 1.4M |
| 2025-03-21 | 37.19 | $38.44 | 236700 |
| 2025-03-20 | 37.03 | $38.32 | 504910 |
| 2025-03-19 | 36.89 | $38.81 | 241217 |
| 2025-03-18 | 36.69 | $38.87 | 477439 |
| 2025-03-17 | 36.52 | $38.33 | 285581 |
| 2025-03-14 | 36.37 | $37.82 | 334056 |
| 2025-03-13 | 36.22 | $36.99 | 1.2M |
| 2025-03-12 | 36.12 | $36.95 | 179224 |
| 2025-03-11 | 35.98 | $37.12 | 281440 |
| 2025-03-10 | 35.82 | $37.03 | 353020 |
| 2025-03-07 | 35.66 | $37.86 | 233311 |
| 2025-03-06 | 35.48 | $37.02 | 558200 |
| 2025-03-05 | 35.32 | $37.52 | 558066 |
| 2025-03-04 | 35.10 | $36.51 | 299043 |
| 2025-03-03 | 34.89 | $36.37 | 464213 |
| 2025-02-28 | 34.73 | $36.08 | 862613 |
| 2025-02-27 | 34.59 | $35.81 | 247487 |
| 2025-02-26 | 34.45 | $36.29 | 673300 |
| 2025-02-25 | 34.28 | $36.15 | 303303 |
| 2025-02-24 | 34.12 | $35.46 | 161700 |
| 2025-02-21 | 33.97 | $35.20 | 269200 |
| 2025-02-20 | 33.83 | $35.52 | 4.6M |
| 2025-02-19 | 33.66 | $34.91 | 385704 |
| 2025-02-18 | 33.53 | $35.53 | 93600 |
| 2025-02-14 | 33.34 | $35.19 | 118249 |
| 2025-02-13 | 33.16 | $34.93 | 352709 |
| 2025-02-12 | 33.00 | $34.89 | 158200 |
| 2025-02-11 | 32.83 | $34.25 | 447116 |
| 2025-02-10 | 32.67 | $33.94 | 241200 |
| 2025-02-07 | 32.53 | $33.82 | 248944 |
| 2025-02-06 | 32.41 | $34.11 | 99920 |
| 2025-02-05 | 32.29 | $33.91 | 91500 |
| 2025-02-04 | 32.17 | $33.17 | 172641 |
| 2025-02-03 | 32.08 | $32.35 | 263500 |
| 2025-01-31 | 32.01 | $32.99 | 474000 |
| 2025-01-30 | 31.91 | $33.38 | 135322 |
| 2025-01-29 | 31.79 | $33.02 | 82845 |
| 2025-01-28 | 31.69 | $32.94 | 135319 |
| 2025-01-27 | 31.60 | $32.81 | 341300 |
| 2025-01-24 | 31.52 | $32.52 | 94042 |
| 2025-01-23 | 31.43 | $32.47 | 97606 |
| 2025-01-22 | 31.35 | $31.98 | 158900 |
| 2025-01-21 | 31.28 | $32.32 | 360700 |
| 2025-01-17 | 31.20 | $31.76 | 115614 |
| 2025-01-16 | 31.19 | $31.60 | 1.1M |
| 2025-01-15 | 31.25 | $31.70 | 171000 |
| 2025-01-14 | 31.31 | $31.48 | 222300 |
| 2025-01-13 | 31.37 | $31.11 | 61507 |
| 2025-01-10 | 31.46 | $31.10 | 278900 |
| 2025-01-08 | 31.57 | $31.53 | 281315 |
| 2025-01-07 | 31.66 | $31.58 | 341426 |
| 2025-01-06 | 31.77 | $31.68 | 195500 |
| 2025-01-03 | 31.88 | $31.22 | 79824 |
| 2025-01-02 | 31.98 | $30.96 | 175900 |
| 2024-12-31 | 32.09 | $31.05 | 123638 |
| 2024-12-30 | 32.17 | $31.04 | 85629 |
| 2024-12-27 | 32.26 | $31.02 | 218700 |
| 2024-12-26 | 32.34 | $31.16 | 125000 |
| 2024-12-24 | 32.41 | $31.04 | 94202 |
| 2024-12-23 | 32.49 | $30.85 | 160400 |
| 2024-12-20 | 32.57 | $30.77 | 259917 |
| 2024-12-19 | 32.66 | $30.65 | 227500 |
| 2024-12-18 | 32.77 | $30.72 | 276700 |
| 2024-12-17 | 32.87 | $31.51 | 310831 |
| 2024-12-16 | 32.95 | $32.84 | 238018 |
| 2024-12-13 | 32.95 | $32.82 | 92416 |
| 2024-12-12 | 32.93 | $32.70 | 213805 |
| 2024-12-11 | 32.90 | $32.89 | 157535 |
| 2024-12-10 | 32.87 | $33.35 | 199200 |
| 2024-12-09 | 32.85 | $33.43 | 99500 |
| 2024-12-06 | 32.84 | $33.68 | 78232 |
| 2024-12-05 | 32.82 | $33.90 | 367425 |
| 2024-12-04 | 32.78 | $33.20 | 1.9M |
| 2024-12-03 | 32.85 | $33.10 | 402027 |
| 2024-12-02 | 32.92 | $32.77 | 696706 |
| 2024-11-29 | 32.99 | $32.73 | 50048 |
| 2024-11-27 | 33.05 | $32.71 | 824226 |
| 2024-11-26 | 33.11 | $32.46 | 374600 |
| 2024-11-25 | 33.18 | $32.76 | 181200 |
| 2024-11-22 | 33.26 | $32.43 | 208000 |
| 2024-11-21 | 33.33 | $32.57 | 259115 |
| 2024-11-20 | 33.41 | $32.81 | 159000 |
| 2024-11-19 | 33.47 | $32.83 | 520100 |
| 2024-11-18 | 33.54 | $33.07 | 854400 |
| 2024-11-15 | 33.60 | $32.85 | 93105 |
| 2024-11-14 | 33.69 | $32.35 | 459143 |
| 2024-11-13 | 33.79 | $32.11 | 210100 |
| 2024-11-12 | 33.92 | $32.35 | 299300 |
| 2024-11-11 | 34.03 | $32.95 | 134144 |
| 2024-11-08 | 34.11 | $33.09 | 409848 |
| 2024-11-07 | 34.16 | $33.44 | 448127 |
| 2024-11-06 | 34.19 | $32.99 | 186500 |
| 2024-11-05 | 34.26 | $34.71 | 175426 |
| 2024-11-04 | 34.25 | $34.36 | 606127 |
| 2024-11-01 | 34.25 | $34.27 | 653400 |
| 2024-10-31 | 34.25 | $33.92 | 600700 |
| 2024-10-30 | 34.27 | $33.89 | 87300 |
| 2024-10-29 | 34.29 | $33.87 | 212600 |
| 2024-10-28 | 34.31 | $34.29 | 172148 |
| 2024-10-25 | 34.36 | $33.87 | 910100 |
| 2024-10-24 | 34.45 | $34.18 | 189443 |
| 2024-10-23 | 34.52 | $34.07 | 355100 |
| 2024-10-22 | 34.56 | $34.13 | 105108 |
| 2024-10-21 | 34.61 | $34.28 | 174100 |
| 2024-10-18 | 34.65 | $34.61 | 84100 |
| 2024-10-17 | 34.67 | $34.32 | 290800 |
| 2024-10-16 | 34.70 | $34.74 | 4.8M |
| 2024-10-15 | 34.71 | $34.53 | 492700 |
| 2024-10-14 | 34.72 | $34.56 | 55124 |
| 2024-10-11 | 34.73 | $34.25 | 202841 |
| 2024-10-10 | 34.73 | $34.01 | 134800 |
| 2024-10-09 | 34.72 | $34.41 | 24329 |
| 2024-10-08 | 34.68 | $34.48 | 37319 |
| 2024-10-07 | 34.62 | $34.33 | 60800 |
| 2024-10-04 | 34.58 | $34.35 | 78900 |
| 2024-10-03 | 34.52 | $34.21 | 65800 |
| 2024-10-02 | 34.49 | $34.21 | 48900 |
| 2024-10-01 | 34.44 | $34.45 | 405800 |
| 2024-09-30 | 34.38 | $35.29 | 77080 |
| 2024-09-27 | 34.31 | $35.49 | 75026 |
| 2024-09-26 | 34.22 | $35.61 | 120163 |
| 2024-09-25 | 34.13 | $34.93 | 144100 |
| 2024-09-24 | 34.08 | $35.18 | 218600 |
| 2024-09-23 | 34.01 | $35.00 | 50733 |
| 2024-09-20 | 33.95 | $34.97 | 193504 |
| 2024-09-19 | 33.85 | $35.07 | 113000 |
| 2024-09-18 | 33.76 | $34.82 | 115941 |
| 2024-09-17 | 33.66 | $34.80 | 304340 |
| 2024-09-16 | 33.57 | $34.67 | 64995 |
| 2024-09-13 | 33.46 | $34.25 | 176050 |
| 2024-09-12 | 33.36 | $33.80 | 160921 |
| 2024-09-11 | 33.26 | $33.62 | 437500 |
| 2024-09-10 | 33.18 | $33.25 | 2.0M |
| 2024-09-09 | 33.08 | $33.54 | 137700 |
| 2024-09-06 | 32.97 | $33.21 | 117400 |
| 2024-09-05 | 32.87 | $33.68 | 447700 |
| 2024-09-04 | 32.73 | $33.25 | 342115 |
| 2024-09-03 | 32.60 | $33.23 | 662704 |
| 2024-08-30 | 32.48 | $33.89 | 149143 |
| 2024-08-29 | 32.36 | $33.65 | 266800 |
| 2024-08-28 | 32.25 | $33.85 | 393500 |
| 2024-08-27 | 32.18 | $33.92 | 32045 |
| 2024-08-26 | 32.12 | $33.65 | 274141 |
| 2024-08-23 | 32.07 | $33.78 | 185739 |
| 2024-08-22 | 32.02 | $33.08 | 76400 |
| 2024-08-21 | 32.00 | $33.16 | 339900 |
| 2024-08-20 | 31.98 | $32.97 | 111735 |
| 2024-08-19 | 31.97 | $33.03 | 67521 |
| 2024-08-16 | 31.96 | $32.46 | 261935 |
| 2024-08-15 | 31.96 | $32.16 | 66004 |
| 2024-08-14 | 31.98 | $31.91 | 38400 |
| 2024-08-13 | 32.02 | $31.85 | 81800 |
| 2024-08-12 | 32.06 | $31.35 | 86500 |
| 2024-08-09 | 32.12 | $31.37 | 110900 |
| 2024-08-08 | 32.19 | $31.17 | 79100 |
| 2024-08-07 | 32.26 | $30.85 | 187430 |
| 2024-08-06 | 32.34 | $30.69 | 524249 |
| 2024-08-05 | 32.39 | $30.77 | 277200 |
| 2024-08-02 | 32.46 | $31.49 | 133807 |
| 2024-08-01 | 32.49 | $31.47 | 516200 |
| 2024-07-31 | 32.52 | $32.44 | 115700 |
| 2024-07-30 | 32.46 | $32.81 | 141741 |
| 2024-07-29 | 32.41 | $32.61 | 59800 |
| 2024-07-26 | 32.34 | $32.84 | 126322 |
| 2024-07-25 | 32.26 | $32.61 | 156200 |
| 2024-07-24 | 32.20 | $32.68 | 42500 |
| 2024-07-23 | 32.15 | $32.78 | 128114 |
| 2024-07-22 | 32.10 | $32.86 | 187318 |
| 2024-07-19 | 32.03 | $32.48 | 173900 |
| 2024-07-18 | 31.99 | $32.63 | 177848 |
| 2024-07-17 | 31.94 | $32.66 | 71000 |
| 2024-07-16 | 31.88 | $32.59 | 224635 |
| 2024-07-15 | 31.81 | $32.53 | 153403 |
| 2024-07-12 | 31.77 | $32.86 | 130440 |
| 2024-07-11 | 31.74 | $32.64 | 106700 |
| 2024-07-10 | 31.71 | $32.34 | 150118 |
| 2024-07-09 | 31.75 | $31.75 | 221006 |
| 2024-07-08 | 31.83 | $32.05 | 205900 |
| 2024-07-05 | 31.91 | $32.17 | 979200 |
| 2024-07-03 | 31.98 | $31.97 | 135600 |
| 2024-07-02 | 32.05 | $31.40 | 639736 |
| 2024-07-01 | 32.17 | $31.67 | 262500 |
| 2024-06-28 | 32.27 | $31.23 | 141442 |
| 2024-06-27 | 32.38 | $31.25 | 244317 |
| 2024-06-26 | 32.45 | $31.39 | 156800 |
| 2024-06-25 | 32.55 | $31.74 | 218100 |
| 2024-06-24 | 32.62 | $31.85 | 144836 |
| 2024-06-21 | 32.68 | $31.33 | 495400 |
| 2024-06-20 | 32.78 | $31.77 | 328111 |
| 2024-06-18 | 32.87 | $31.65 | 155847 |
| 2024-06-17 | 32.96 | $31.36 | 168025 |
| 2024-06-14 | 33.08 | $31.29 | 289600 |
| 2024-06-13 | 33.18 | $31.64 | 390300 |
| 2024-06-12 | 33.29 | $32.29 | 429633 |
| 2024-06-11 | 33.34 | $32.06 | 750500 |
| 2024-06-10 | 33.37 | $33.13 | 214800 |
| 2024-06-07 | 33.34 | $33.30 | 73648 |
| 2024-06-06 | 33.30 | $33.72 | 89448 |
| 2024-06-05 | 33.24 | $33.51 | 272211 |
| 2024-06-04 | 33.19 | $33.38 | 168400 |
| 2024-06-03 | 33.13 | $33.82 | 422807 |
| 2024-05-31 | 33.02 | $33.66 | 181171 |
| 2024-05-30 | 32.92 | $33.37 | 212900 |
| 2024-05-29 | 32.82 | $32.73 | 225302 |
| 2024-05-28 | 32.74 | $33.39 | 650600 |
| 2024-05-24 | 32.69 | $33.18 | 507306 |
| 2024-05-23 | 32.64 | $33.02 | 309400 |
| 2024-05-22 | 32.58 | $33.31 | 260527 |
| 2024-05-21 | 32.51 | $33.60 | 69900 |
| 2024-05-20 | 32.44 | $33.49 | 111150 |
| 2024-05-17 | 32.33 | $33.66 | 91308 |
| 2024-05-16 | 32.20 | $33.41 | 165600 |
| 2024-05-15 | 32.08 | $33.77 | 264618 |
| 2024-05-14 | 31.93 | $33.19 | 214100 |
| 2024-05-13 | 31.79 | $32.71 | 336002 |
| 2024-05-10 | 31.68 | $32.58 | 153800 |
| 2024-05-09 | 31.58 | $32.42 | 381202 |
| 2024-05-08 | 31.52 | $32.67 | 137400 |
| 2024-05-07 | 31.45 | $32.42 | 133100 |
| 2024-05-06 | 31.42 | $32.12 | 240602 |
| 2024-05-03 | 31.42 | $31.77 | 221905 |
| 2024-05-02 | 31.43 | $31.64 | 606227 |
| 2024-05-01 | 31.44 | $31.24 | 399803 |
| 2024-04-30 | 31.49 | $31.28 | 570645 |
| 2024-04-29 | 31.52 | $32.33 | 237630 |
| 2024-04-26 | 31.50 | $32.21 | 122913 |
| 2024-04-25 | 31.50 | $31.85 | 161343 |
| 2024-04-24 | 31.52 | $31.90 | 267203 |
| 2024-04-23 | 31.52 | $32.04 | 200400 |
| 2024-04-22 | 31.52 | $31.47 | 301011 |
| 2024-04-19 | 31.53 | $30.95 | 3.3M |
| 2024-04-18 | 31.56 | $30.96 | 274200 |
| 2024-04-17 | 31.60 | $30.78 | 246100 |
| 2024-04-16 | 31.61 | $30.36 | 263100 |
| 2024-04-15 | 31.64 | $30.53 | 460815 |
| 2024-04-12 | 31.66 | $30.73 | 141137 |
| 2024-04-11 | 31.66 | $31.06 | 311800 |
| 2024-04-10 | 31.66 | $31.33 | 285600 |
| 2024-04-09 | 31.63 | $31.94 | 237619 |
| 2024-04-08 | 31.57 | $32.02 | 215700 |
| 2024-04-05 | 31.49 | $31.88 | 219200 |
| 2024-04-04 | 31.43 | $32.03 | 405300 |
| 2024-04-03 | 31.33 | $32.09 | 322300 |
| 2024-04-02 | 31.21 | $31.88 | 760600 |
| 2024-04-01 | 31.09 | $32.01 | 715632 |
| 2024-03-28 | 30.96 | $32.17 | 167000 |
| 2024-03-27 | 30.82 | $32.36 | 106100 |
| 2024-03-26 | 30.67 | $31.90 | 83200 |
| 2024-03-25 | 30.56 | $31.85 | 145900 |
| 2024-03-22 | 30.45 | $31.76 | 107838 |
| 2024-03-21 | 30.35 | $31.60 | 204626 |
| 2024-03-20 | 30.26 | $31.62 | 149500 |
| 2024-03-19 | 30.17 | $31.11 | 212700 |
| 2024-03-18 | 30.09 | $30.92 | 177500 |
| 2024-03-15 | 29.98 | $30.99 | 144000 |
| 2024-03-14 | 29.89 | $30.63 | 158800 |
| 2024-03-13 | 29.81 | $31.08 | 303121 |
| 2024-03-12 | 29.70 | $30.75 | 156400 |
| 2024-03-11 | 29.62 | $30.67 | 153923 |
| 2024-03-08 | 29.54 | $30.53 | 180100 |
| 2024-03-07 | 29.47 | $30.58 | 104400 |
| 2024-03-06 | 29.40 | $30.00 | 88400 |
| 2024-03-05 | 29.36 | $29.69 | 204400 |
| 2024-03-04 | 29.34 | $29.53 | 119049 |
| 2024-03-01 | 29.35 | $29.49 | 145725 |
| 2024-02-29 | 29.36 | $29.26 | 387000 |
| 2024-02-28 | 29.38 | $29.44 | 120519 |
| 2024-02-27 | 29.39 | $29.67 | 96133 |
| 2024-02-26 | 29.36 | $29.70 | 168522 |
| 2024-02-23 | 29.35 | $29.72 | 315500 |
| 2024-02-22 | 29.33 | $29.81 | 375336 |
| 2024-02-21 | 29.31 | $29.77 | 242906 |
| 2024-02-20 | 29.28 | $29.55 | 900900 |
| 2024-02-16 | 29.28 | $28.81 | 261810 |
| 2024-02-15 | 29.31 | $29.17 | 311451 |
| 2024-02-14 | 29.32 | $29.01 | 550800 |
| 2024-02-13 | 29.34 | $28.76 | 492200 |
| 2024-02-12 | 29.38 | $29.24 | 114600 |
| 2024-02-09 | 29.44 | $29.15 | 461628 |
| 2024-02-08 | 29.50 | $29.05 | 327600 |
| 2024-02-07 | 29.56 | $29.09 | 297205 |
| 2024-02-06 | 29.62 | $29.36 | 166205 |
| 2024-02-05 | 29.69 | $29.24 | 406747 |
| 2024-02-02 | 29.76 | $29.69 | 3.0M |
| 2024-02-01 | 29.80 | $29.78 | 605111 |
| 2024-01-31 | 29.82 | $29.54 | 239140 |
| 2024-01-30 | 29.87 | $29.62 | 429600 |
| 2024-01-29 | 29.92 | $29.21 | 135700 |
| 2024-01-26 | 29.99 | $29.36 | 324400 |
| 2024-01-25 | 30.06 | $29.30 | 136447 |
| 2024-01-24 | 30.13 | $29.46 | 178943 |
| 2024-01-23 | 30.18 | $29.23 | 228329 |
| 2024-01-22 | 30.24 | $29.52 | 388800 |
| 2024-01-19 | 30.27 | $29.43 | 638435 |
| 2024-01-18 | 30.34 | $29.40 | 358800 |
| 2024-01-17 | 30.40 | $29.34 | 1.0M |
| 2024-01-16 | 30.47 | $29.66 | 259612 |
| 2024-01-12 | 30.55 | $30.34 | 1.5M |
| 2024-01-11 | 30.58 | $30.28 | 141305 |
| 2024-01-10 | 30.59 | $30.40 | 162648 |
| 2024-01-09 | 30.60 | $30.19 | 240809 |
| 2024-01-08 | 30.63 | $30.84 | 138500 |
| 2024-01-05 | 30.62 | $30.57 | 118300 |
| 2024-01-04 | 30.62 | $30.58 | 151211 |
| 2024-01-03 | 30.63 | $30.15 | 462009 |
| 2024-01-02 | 30.66 | $30.50 | 763900 |
| 2023-12-29 | 30.67 | $30.62 | 112400 |
| 2023-12-28 | 30.66 | $30.58 | 159200 |
| 2023-12-27 | 30.67 | $30.81 | 145616 |
| 2023-12-26 | 30.65 | $30.69 | 194328 |
| 2023-12-22 | 30.63 | $30.49 | 84537 |
| 2023-12-21 | 30.62 | $30.46 | 172832 |
| 2023-12-20 | 30.59 | $29.99 | 1.0M |
| 2023-12-19 | 30.58 | $30.92 | 2.1M |
| 2023-12-18 | 30.53 | $30.64 | 171441 |
| 2023-12-15 | 30.49 | $30.60 | 1.5M |
| 2023-12-14 | 30.43 | $31.25 | 434725 |
| 2023-12-13 | 30.32 | $30.97 | 1.1M |
| 2023-12-12 | 30.23 | $30.52 | 234826 |
| 2023-12-11 | 30.12 | $30.63 | 217000 |
| 2023-12-08 | 29.99 | $30.82 | 400300 |
| 2023-12-07 | 29.85 | $30.61 | 126933 |
| 2023-12-06 | 29.70 | $30.62 | 126900 |
| 2023-12-05 | 29.55 | $30.71 | 270745 |
| 2023-12-04 | 29.40 | $30.71 | 281137 |
| 2023-12-01 | 29.26 | $30.68 | 651128 |
| 2023-11-30 | 29.11 | $30.52 | 194428 |
| 2023-11-29 | 28.93 | $30.70 | 111000 |
| 2023-11-28 | 28.73 | $30.52 | 340612 |
| 2023-11-27 | 28.55 | $30.30 | 614000 |
| 2023-11-24 | 28.34 | $30.20 | 90341 |
| 2023-11-22 | 28.15 | $29.89 | 113600 |
| 2023-11-21 | 27.97 | $29.80 | 722209 |
| 2023-11-20 | 27.80 | $29.97 | 139100 |
| 2023-11-17 | 27.63 | $29.75 | 379300 |
| 2023-11-16 | 27.47 | $29.35 | 185239 |
| 2023-11-15 | 27.34 | $29.08 | 116000 |
| 2023-11-14 | 27.23 | $29.22 | 320100 |
| 2023-11-13 | 27.14 | $28.26 | 214738 |
| 2023-11-10 | 27.09 | $28.14 | 205929 |
| 2023-11-09 | 27.03 | $27.87 | 745230 |
| 2023-11-08 | 27.00 | $27.80 | 2.2M |
| 2023-11-07 | 26.99 | $27.59 | 2.0M |
| 2023-11-06 | 26.98 | $27.72 | 106033 |
| 2023-11-03 | 26.94 | $27.85 | 110400 |
| 2023-11-02 | 26.90 | $27.68 | 107200 |
| 2023-11-01 | 26.85 | $26.94 | 97500 |
| 2023-10-31 | 26.83 | $26.76 | 109912 |
| 2023-10-30 | 26.82 | $26.78 | 334528 |
| 2023-10-27 | 26.82 | $26.18 | 393500 |
| 2023-10-26 | 26.89 | $26.36 | 657900 |
| 2023-10-25 | 26.94 | $26.34 | 183409 |
| 2023-10-24 | 26.98 | $26.44 | 244811 |
| 2023-10-23 | 27.03 | $26.49 | 249500 |
| 2023-10-20 | 27.08 | $26.56 | 190500 |
| 2023-10-19 | 27.14 | $26.83 | 526932 |
| 2023-10-18 | 27.20 | $26.88 | 228000 |
| 2023-10-17 | 27.27 | $27.31 | 230300 |
| 2023-10-16 | 27.32 | $27.30 | 203130 |
| 2023-10-13 | 27.35 | $26.96 | 196300 |
| 2023-10-12 | 27.41 | $27.22 | 234600 |
| 2023-10-11 | 27.46 | $27.65 | 161828 |
| 2023-10-10 | 27.46 | $27.39 | 249800 |
| 2023-10-09 | 27.50 | $26.86 | 89800 |
| 2023-10-06 | 27.55 | $27.07 | 201939 |
| 2023-10-05 | 27.58 | $26.72 | 480600 |
| 2023-10-04 | 27.62 | $26.54 | 369100 |
| 2023-10-03 | 27.66 | $26.46 | 401008 |
| 2023-10-02 | 27.73 | $26.84 | 1.1M |
| 2023-09-29 | 27.79 | $27.50 | 283000 |
| 2023-09-28 | 27.84 | $27.52 | 281700 |
| 2023-09-27 | 27.91 | $27.13 | 191700 |
| 2023-09-26 | 28.00 | $27.28 | 557844 |
| 2023-09-25 | 28.06 | $27.53 | 752900 |
| 2023-09-22 | 28.08 | $27.85 | 181200 |
| 2023-09-21 | 28.07 | $28.01 | 302148 |
| 2023-09-20 | 28.07 | $28.34 | 306500 |
| 2023-09-19 | 28.04 | $28.21 | 180300 |
| 2023-09-18 | 28.03 | $28.01 | 2.0M |
| 2023-09-15 | 28.02 | $28.07 | 165942 |
| 2023-09-14 | 28.00 | $28.17 | 146900 |
| 2023-09-13 | 27.99 | $27.79 | 153600 |
| 2023-09-12 | 28.00 | $28.03 | 523800 |
| 2023-09-11 | 28.02 | $27.99 | 344944 |
| 2023-09-08 | 28.05 | $27.63 | 1.3M |
| 2023-09-07 | 28.11 | $27.43 | 1.1M |
| 2023-09-06 | 28.16 | $27.47 | 296500 |
| 2023-09-05 | 28.20 | $27.76 | 324600 |
| 2023-09-01 | 28.23 | $28.13 | 106100 |
| 2023-08-31 | 28.24 | $28.48 | 154037 |
| 2023-08-30 | 28.23 | $28.83 | 85905 |
| 2023-08-29 | 28.20 | $28.97 | 1.6M |
| 2023-08-28 | 28.19 | $28.44 | 548506 |
| 2023-08-25 | 28.23 | $27.98 | 111800 |
| 2023-08-24 | 28.31 | $27.74 | 238400 |
| 2023-08-23 | 28.39 | $27.97 | 106428 |
| 2023-08-22 | 28.48 | $27.79 | 123712 |
| 2023-08-21 | 28.55 | $27.92 | 184800 |
| 2023-08-18 | 28.62 | $27.81 | 483300 |
| 2023-08-17 | 28.70 | $27.65 | 127048 |
| 2023-08-16 | 28.79 | $27.94 | 358503 |
| 2023-08-15 | 28.86 | $28.05 | 211900 |
| 2023-08-14 | 28.93 | $28.43 | 156700 |
| 2023-08-11 | 28.98 | $28.66 | 465500 |
| 2023-08-10 | 29.01 | $28.79 | 660800 |
| 2023-08-09 | 29.04 | $28.33 | 487543 |
| 2023-08-08 | 29.08 | $28.29 | 784714 |
| 2023-08-07 | 29.08 | $28.48 | 106802 |
| 2023-08-04 | 29.06 | $28.34 | 842546 |
| 2023-08-03 | 29.05 | $28.19 | 188640 |
| 2023-08-02 | 29.03 | $28.18 | 347813 |
| 2023-08-01 | 29.04 | $28.73 | 2.7M |
| 2023-07-31 | 29.05 | $29.34 | 139615 |
| 2023-07-28 | 29.03 | $29.55 | 167633 |
| 2023-07-27 | 28.98 | $29.40 | 2.2M |
| 2023-07-26 | 28.93 | $29.75 | 970100 |
| 2023-07-25 | 28.86 | $29.15 | 154841 |
| 2023-07-24 | 28.79 | $29.28 | 405913 |
| 2023-07-21 | 28.71 | $29.52 | 91921 |
| 2023-07-20 | 28.64 | $29.43 | 214404 |
| 2023-07-19 | 28.59 | $29.33 | 181424 |
| 2023-07-18 | 28.54 | $29.44 | 161449 |
| 2023-07-17 | 28.49 | $29.39 | 188124 |
| 2023-07-14 | 28.44 | $29.25 | 690028 |
| 2023-07-13 | 28.37 | $29.42 | 255800 |
| 2023-07-12 | 28.28 | $29.05 | 188900 |
| 2023-07-11 | 28.20 | $28.42 | 420321 |
| 2023-07-10 | 28.16 | $28.08 | 162949 |
| 2023-07-07 | 28.13 | $28.02 | 210912 |
| 2023-07-06 | 28.10 | $27.86 | 287354 |
| 2023-07-05 | 28.10 | $28.32 | 402300 |
| 2023-07-03 | 28.07 | $28.97 | 105900 |
| 2023-06-30 | 28.01 | $28.90 | 210818 |
| 2023-06-29 | 27.95 | $28.54 | 228400 |
| 2023-06-28 | 27.87 | $28.51 | 207947 |
| 2023-06-27 | 27.81 | $28.33 | 104342 |
| 2023-06-26 | 27.77 | $27.80 | 64149 |
| 2023-06-23 | 27.75 | $27.65 | 230709 |
| 2023-06-22 | 27.74 | $28.16 | 141500 |
| 2023-06-21 | 27.72 | $28.44 | 137725 |
| 2023-06-20 | 27.70 | $28.33 | 188744 |
| 2023-06-16 | 27.68 | $28.40 | 225600 |
| 2023-06-15 | 27.64 | $28.35 | 1.2M |
| 2023-06-14 | 27.63 | $27.86 | 309600 |
| 2023-06-13 | 27.63 | $27.57 | 1.5M |
| 2023-06-12 | 27.66 | $27.57 | 118300 |
| 2023-06-09 | 27.68 | $27.45 | 98524 |
| 2023-06-08 | 27.72 | $27.58 | 143838 |
| 2023-06-07 | 27.75 | $27.40 | 123700 |
| 2023-06-06 | 27.79 | $27.86 | 222242 |
| 2023-06-05 | 27.82 | $27.70 | 228341 |
| 2023-06-02 | 27.85 | $27.88 | 546615 |
| 2023-06-01 | 27.86 | $27.53 | 162300 |
| 2023-05-31 | 27.88 | $27.02 | 275200 |
| 2023-05-30 | 27.93 | $27.40 | 94800 |
| 2023-05-26 | 27.99 | $27.53 | 143500 |
| 2023-05-25 | 28.04 | $27.30 | 112600 |
| 2023-05-24 | 28.13 | $27.45 | 99524 |
| 2023-05-23 | 28.18 | $27.69 | 163049 |
| 2023-05-22 | 28.21 | $28.06 | 119100 |
| 2023-05-19 | 28.26 | $27.90 | 137700 |
| 2023-05-18 | 28.31 | $27.76 | 104000 |
| 2023-05-17 | 28.38 | $28.01 | 121200 |
| 2023-05-16 | 28.43 | $27.92 | 112900 |
| 2023-05-15 | 28.48 | $28.12 | 125342 |
| 2023-05-12 | 28.51 | $28.12 | 297400 |
| 2023-05-11 | 28.54 | $28.12 | 129900 |
| 2023-05-10 | 28.58 | $28.23 | 136908 |
| 2023-05-09 | 28.60 | $28.25 | 279502 |
| 2023-05-08 | 28.60 | $28.35 | 113700 |
| 2023-05-05 | 28.61 | $28.35 | 114524 |
| 2023-05-04 | 28.63 | $28.01 | 612042 |
| 2023-05-03 | 28.64 | $28.02 | 927500 |
| 2023-05-02 | 28.65 | $28.05 | 638200 |
| 2023-05-01 | 28.64 | $28.59 | 2.4M |
| 2023-04-28 | 28.60 | $28.57 | 683214 |
| 2023-04-27 | 28.57 | $28.94 | 637100 |
| 2023-04-26 | 28.50 | $28.44 | 2.4M |
| 2023-04-25 | 28.42 | $28.32 | 56900 |
| 2023-04-24 | 28.35 | $29.15 | 572200 |
| 2023-04-21 | 28.22 | $28.95 | 245200 |
| 2023-04-20 | 28.11 | $29.01 | 65800 |
| 2023-04-19 | 28.00 | $29.15 | 112000 |
| 2023-04-18 | 27.90 | $28.89 | 127100 |
| 2023-04-17 | 27.77 | $28.66 | 397400 |
| 2023-04-14 | 27.63 | $28.84 | 213900 |
| 2023-04-13 | 27.50 | $28.92 | 161400 |
| 2023-04-12 | 27.36 | $28.58 | 222800 |
| 2023-04-11 | 27.29 | $28.24 | 170100 |
| 2023-04-10 | 27.20 | $28.59 | 192200 |
| 2023-04-06 | 27.12 | $28.65 | 121700 |
| 2023-04-05 | 27.05 | $28.29 | 205704 |
| 2023-04-04 | 27.01 | $28.10 | 97600 |
| 2023-04-03 | 26.97 | $27.92 | 1.4M |
| 2023-03-31 | 26.97 | $27.87 | 195417 |
| 2023-03-30 | 26.97 | $27.93 | 731600 |
| 2023-03-29 | 26.94 | $27.45 | 71648 |
| 2023-03-28 | 26.94 | $26.98 | 60200 |
| 2023-03-27 | 26.96 | $26.90 | 145307 |
| 2023-03-24 | 26.98 | $26.49 | 216918 |
| 2023-03-23 | 27.00 | $26.73 | 198000 |
| 2023-03-22 | 27.02 | $26.87 | 155431 |
| 2023-03-21 | 27.01 | $27.10 | 165302 |
| 2023-03-20 | 27.01 | $26.32 | 129626 |
| 2023-03-17 | 27.07 | $25.78 | 352900 |
| 2023-03-16 | 27.15 | $26.36 | 250300 |
| 2023-03-15 | 27.20 | $26.05 | 408600 |
| 2023-03-14 | 27.28 | $27.14 | 309707 |
| 2023-03-13 | 27.28 | $26.51 | 347600 |
| 2023-03-10 | 27.29 | $26.95 | 205900 |
| 2023-03-09 | 27.30 | $27.24 | 301533 |
| 2023-03-08 | 27.30 | $27.58 | 509503 |
| 2023-03-07 | 27.28 | $27.32 | 1.0M |
| 2023-03-06 | 27.27 | $27.92 | 126019 |
| 2023-03-03 | 27.24 | $27.82 | 148236 |
| 2023-03-02 | 27.23 | $27.31 | 169847 |
| 2023-03-01 | 27.23 | $27.48 | 231418 |
| 2023-02-28 | 27.20 | $27.41 | 330309 |
| 2023-02-27 | 27.17 | $27.24 | 153544 |
| 2023-02-24 | 27.14 | $26.88 | 329848 |
| 2023-02-23 | 27.15 | $27.08 | 387919 |
| 2023-02-22 | 27.13 | $26.79 | 243801 |
| 2023-02-21 | 27.13 | $27.06 | 278600 |
| 2023-02-17 | 27.11 | $27.51 | 159700 |
| 2023-02-16 | 27.07 | $27.36 | 244236 |
| 2023-02-15 | 27.01 | $27.44 | 205800 |
| 2023-02-14 | 26.96 | $27.49 | 266200 |
| 2023-02-13 | 26.91 | $27.19 | 249900 |
| 2023-02-10 | 26.87 | $26.82 | 231421 |
| 2023-02-09 | 26.85 | $27.15 | 97800 |
| 2023-02-08 | 26.79 | $27.19 | 153600 |
| 2023-02-07 | 26.72 | $27.22 | 236200 |
| 2023-02-06 | 26.63 | $27.00 | 177629 |
| 2023-02-03 | 26.56 | $27.26 | 282207 |
| 2023-02-02 | 26.44 | $27.66 | 557900 |
| 2023-02-01 | 26.31 | $27.36 | 890635 |
| 2023-01-31 | 26.15 | $26.91 | 381722 |
| 2023-01-30 | 26.02 | $26.69 | 145111 |
| 2023-01-27 | 25.90 | $26.78 | 3.2M |
| 2023-01-26 | 25.76 | $26.98 | 293715 |
| 2023-01-25 | 25.62 | $26.82 | 334338 |
| 2023-01-24 | 25.49 | $26.72 | 218400 |
| 2023-01-23 | 25.36 | $26.71 | 370431 |
| 2023-01-20 | 25.24 | $26.64 | 276345 |
| 2023-01-19 | 25.10 | $26.26 | 592500 |
| 2023-01-18 | 24.98 | $26.36 | 533700 |
| 2023-01-17 | 24.85 | $26.38 | 334949 |
| 2023-01-13 | 24.73 | $26.55 | 350300 |
| 2023-01-12 | 24.62 | $26.35 | 364304 |
| 2023-01-11 | 24.52 | $25.89 | 394000 |
| 2023-01-10 | 24.45 | $25.84 | 349922 |
| 2023-01-09 | 24.37 | $25.52 | 405232 |
| 2023-01-06 | 24.31 | $25.48 | 346340 |
| 2023-01-05 | 24.26 | $24.90 | 235300 |
| 2023-01-04 | 24.23 | $24.97 | 330230 |
| 2023-01-03 | 24.21 | $24.34 | 674825 |
| 2022-12-30 | 24.22 | $24.18 | 233003 |
| 2022-12-29 | 24.25 | $24.34 | 304736 |
| 2022-12-28 | 24.26 | $24.01 | 190900 |
| 2022-12-27 | 24.26 | $24.15 | 166400 |
| 2022-12-23 | 24.25 | $24.18 | 453111 |
| 2022-12-22 | 24.27 | $24.14 | 420941 |
| 2022-12-21 | 24.27 | $24.27 | 271901 |
| 2022-12-20 | 24.25 | $23.97 | 189740 |
| 2022-12-19 | 24.23 | $23.70 | 166900 |
| 2022-12-16 | 24.21 | $23.75 | 273600 |
| 2022-12-15 | 24.19 | $24.04 | 205600 |
| 2022-12-14 | 24.16 | $24.44 | 266043 |
| 2022-12-13 | 24.11 | $24.32 | 255113 |
| 2022-12-12 | 24.05 | $24.42 | 477900 |
| 2022-12-09 | 24.00 | $24.34 | 138600 |
| 2022-12-08 | 23.93 | $24.32 | 217200 |
| 2022-12-07 | 23.83 | $24.42 | 268300 |
| 2022-12-06 | 23.72 | $24.36 | 383631 |
| 2022-12-05 | 23.61 | $24.46 | 244400 |
| 2022-12-02 | 23.50 | $24.62 | 303722 |
| 2022-12-01 | 23.33 | $24.75 | 294235 |
| 2022-11-30 | 23.18 | $24.51 | 364238 |
| 2022-11-29 | 23.05 | $24.06 | 93431 |
| 2022-11-28 | 22.95 | $23.98 | 119146 |
| 2022-11-25 | 22.85 | $24.46 | 81800 |
| 2022-11-23 | 22.72 | $24.17 | 347543 |
| 2022-11-22 | 22.61 | $23.98 | 817700 |
| 2022-11-21 | 22.49 | $23.45 | 512600 |
| 2022-11-18 | 22.38 | $23.41 | 217000 |
| 2022-11-17 | 22.25 | $23.29 | 667400 |
| 2022-11-16 | 22.12 | $23.44 | 2.4M |
| 2022-11-15 | 21.97 | $23.39 | 519936 |
| 2022-11-14 | 21.85 | $23.23 | 378306 |
| 2022-11-11 | 21.71 | $23.34 | 482501 |
| 2022-11-10 | 21.54 | $23.03 | 186018 |
| 2022-11-09 | 21.39 | $22.20 | 172000 |
| 2022-11-08 | 21.25 | $22.33 | 183412 |
| 2022-11-07 | 21.12 | $22.17 | 134300 |
| 2022-11-04 | 21.01 | $22.13 | 222737 |
| 2022-11-03 | 20.91 | $21.32 | 143942 |
| 2022-11-02 | 20.86 | $21.64 | 308446 |
| 2022-11-01 | 20.83 | $22.03 | 225800 |
| 2022-10-31 | 20.79 | $21.92 | 226800 |
| 2022-10-28 | 20.72 | $22.13 | 395130 |
| 2022-10-27 | 20.60 | $21.84 | 488500 |
| 2022-10-26 | 20.51 | $21.95 | 734900 |
| 2022-10-25 | 20.42 | $21.64 | 259133 |
| 2022-10-24 | 20.33 | $21.12 | 255900 |
| 2022-10-21 | 20.29 | $20.87 | 284200 |
| 2022-10-20 | 20.27 | $20.62 | 276500 |
| 2022-10-19 | 20.31 | $20.54 | 448416 |
| 2022-10-18 | 20.35 | $20.87 | 645315 |
| 2022-10-17 | 20.40 | $20.56 | 637511 |
| 2022-10-14 | 20.49 | $19.83 | 639026 |
| 2022-10-13 | 20.61 | $20.08 | 894500 |
| 2022-10-12 | 20.73 | $19.44 | 488800 |
| 2022-10-11 | 20.87 | $19.66 | 782703 |
| 2022-10-10 | 20.99 | $19.95 | 607500 |
| 2022-10-07 | 21.14 | $20.12 | 482000 |
| 2022-10-06 | 21.26 | $20.40 | 423000 |
| 2022-10-05 | 21.34 | $20.93 | 412200 |
| 2022-10-04 | 21.39 | $21.35 | 568100 |
| 2022-10-03 | 21.39 | $20.42 | 1.2M |
| 2022-09-30 | 21.44 | $19.82 | 998600 |
| 2022-09-29 | 21.53 | $19.99 | 1.1M |
| 2022-09-28 | 21.62 | $20.28 | 523805 |
| 2022-09-27 | 21.71 | $19.82 | 656015 |
| 2022-09-26 | 21.83 | $20.15 | 515805 |
| 2022-09-23 | 21.92 | $20.58 | 697507 |
| 2022-09-22 | 22.03 | $21.41 | 682332 |
| 2022-09-21 | 22.08 | $21.37 | 689330 |
| 2022-09-20 | 22.14 | $21.84 | 344727 |
| 2022-09-19 | 22.18 | $22.36 | 323535 |
| 2022-09-16 | 22.22 | $22.24 | 256600 |
| 2022-09-15 | 22.28 | $22.38 | 338210 |
| 2022-09-14 | 22.34 | $22.31 | 193833 |
| 2022-09-13 | 22.42 | $22.15 | 276200 |
| 2022-09-12 | 22.49 | $22.97 | 371013 |
| 2022-09-09 | 22.54 | $22.50 | 205400 |
| 2022-09-08 | 22.59 | $21.93 | 363400 |
| 2022-09-07 | 22.68 | $21.92 | 319130 |
| 2022-09-06 | 22.75 | $21.39 | 567813 |
| 2022-09-02 | 22.83 | $21.40 | 588600 |
| 2022-09-01 | 22.91 | $21.67 | 305000 |
| 2022-08-31 | 22.97 | $21.77 | 344100 |
| 2022-08-30 | 23.01 | $22.03 | 419600 |
| 2022-08-29 | 23.03 | $22.14 | 195800 |
| 2022-08-26 | 23.06 | $22.06 | 373722 |
| 2022-08-25 | 23.10 | $22.66 | 101100 |
| 2022-08-24 | 23.10 | $22.53 | 257537 |
| 2022-08-23 | 23.11 | $22.61 | 458142 |
| 2022-08-22 | 23.10 | $22.65 | 365537 |
| 2022-08-19 | 23.09 | $23.05 | 352000 |
| 2022-08-18 | 23.05 | $23.43 | 334100 |
| 2022-08-17 | 22.99 | $23.65 | 334700 |
| 2022-08-16 | 22.92 | $23.82 | 275538 |
| 2022-08-15 | 22.86 | $23.67 | 805300 |
| 2022-08-12 | 22.77 | $23.84 | 204100 |
| 2022-08-11 | 22.67 | $23.67 | 346201 |
| 2022-08-10 | 22.55 | $23.63 | 388800 |
| 2022-08-09 | 22.47 | $23.30 | 325004 |
| 2022-08-08 | 22.40 | $23.04 | 275900 |
| 2022-08-05 | 22.36 | $22.91 | 1.7M |
| 2022-08-04 | 22.34 | $22.84 | 589800 |
| 2022-08-03 | 22.33 | $22.68 | 381400 |
| 2022-08-02 | 22.32 | $22.47 | 420400 |
| 2022-08-01 | 22.33 | $22.65 | 440900 |
| 2022-07-29 | 22.38 | $22.94 | 463400 |
| 2022-07-28 | 22.40 | $22.60 | 618600 |
| 2022-07-27 | 22.44 | $22.81 | 445601 |
| 2022-07-26 | 22.48 | $22.25 | 378200 |
| 2022-07-25 | 22.55 | $22.55 | 700927 |
| 2022-07-22 | 22.62 | $22.26 | 729600 |
| 2022-07-21 | 22.67 | $22.26 | 673933 |
| 2022-07-20 | 22.73 | $22.11 | 625600 |
| 2022-07-19 | 22.79 | $22.68 | 701232 |
| 2022-07-18 | 22.82 | $21.82 | 1.7M |
| 2022-07-15 | 22.89 | $21.84 | 659200 |
| 2022-07-14 | 22.96 | $21.45 | 1.7M |
| 2022-07-13 | 23.03 | $21.90 | 842100 |
| 2022-07-12 | 23.10 | $21.86 | 1.4M |
| 2022-07-11 | 23.20 | $22.30 | 591639 |
| 2022-07-08 | 23.33 | $22.59 | 1.5M |
| 2022-07-07 | 23.50 | $22.65 | 721300 |
| 2022-07-06 | 23.68 | $22.37 | 679500 |
| 2022-07-05 | 23.87 | $22.80 | 1.2M |
| 2022-07-01 | 24.03 | $23.64 | 718500 |
| 2022-06-30 | 24.16 | $23.32 | 881236 |
| 2022-06-29 | 24.28 | $23.36 | 689303 |
| 2022-06-28 | 24.42 | $23.62 | 711323 |
| 2022-06-27 | 24.57 | $23.71 | 623705 |
| 2022-06-24 | 24.70 | $23.86 | 718400 |
| 2022-06-23 | 24.82 | $23.34 | 731500 |
| 2022-06-22 | 24.94 | $23.28 | 1.1M |
| 2022-06-21 | 25.06 | $23.45 | 550023 |
| 2022-06-17 | 25.13 | $23.25 | 881203 |
| 2022-06-16 | 25.21 | $23.22 | 1.2M |
| 2022-06-15 | 25.27 | $23.32 | 932300 |
| 2022-06-14 | 25.35 | $22.81 | 1.0M |
| 2022-06-13 | 25.42 | $23.19 | 1.1M |
| 2022-06-10 | 25.46 | $23.95 | 1.7M |
| 2022-06-09 | 25.44 | $24.89 | 588400 |
| 2022-06-08 | 25.39 | $25.99 | 420832 |
| 2022-06-07 | 25.28 | $26.31 | 461000 |
| 2022-06-06 | 25.15 | $26.12 | 381313 |
| 2022-06-03 | 25.06 | $25.93 | 626901 |
| 2022-06-02 | 24.99 | $26.18 | 806800 |
| 2022-06-01 | 24.95 | $25.81 | 1.4M |
| 2022-05-31 | 24.90 | $26.25 | 724800 |
| 2022-05-27 | 24.81 | $26.53 | 304139 |
| 2022-05-26 | 24.71 | $26.40 | 550200 |
| 2022-05-25 | 24.63 | $26.10 | 808914 |
| 2022-05-24 | 24.55 | $25.91 | 905800 |
| 2022-05-23 | 24.48 | $25.57 | 1.4M |
| 2022-05-20 | 24.48 | $24.96 | 699249 |
| 2022-05-19 | 24.50 | $24.72 | 1.4M |
| 2022-05-18 | 24.56 | $24.45 | 720430 |
| 2022-05-17 | 24.64 | $24.84 | 2.0M |
| 2022-05-16 | 24.70 | $24.24 | 481300 |
| 2022-05-13 | 24.77 | $24.10 | 442724 |
| 2022-05-12 | 24.86 | $23.54 | 1.2M |
| 2022-05-11 | 24.97 | $23.88 | 802200 |
| 2022-05-10 | 25.05 | $23.85 | 986000 |
| 2022-05-09 | 25.14 | $23.71 | 717500 |
| 2022-05-06 | 25.24 | $24.31 | 2.4M |
| 2022-05-05 | 25.30 | $24.44 | 693636 |
| 2022-05-04 | 25.36 | $25.31 | 982037 |
| 2022-05-03 | 25.38 | $24.88 | 733700 |
| 2022-05-02 | 25.42 | $24.47 | 743200 |
| 2022-04-29 | 25.49 | $24.57 | 866900 |
| 2022-04-28 | 25.53 | $24.81 | 617900 |
| 2022-04-27 | 25.59 | $24.45 | 741220 |
| 2022-04-26 | 25.68 | $24.50 | 865400 |
| 2022-04-25 | 25.71 | $25.56 | 1.1M |
| 2022-04-22 | 25.69 | $25.46 | 535300 |
| 2022-04-21 | 25.67 | $25.84 | 702900 |
| 2022-04-20 | 25.62 | $26.10 | 414821 |
| 2022-04-19 | 25.59 | $25.95 | 374712 |
| 2022-04-18 | 25.56 | $25.75 | 431010 |
| 2022-04-14 | 25.54 | $25.81 | 604522 |
| 2022-04-13 | 25.53 | $25.77 | 428125 |
| 2022-04-12 | 25.51 | $25.42 | 598600 |
| 2022-04-11 | 25.47 | $25.60 | 697540 |
| 2022-04-08 | 25.42 | $25.75 | 670308 |
| 2022-04-07 | 25.33 | $25.60 | 805300 |
| 2022-04-06 | 25.27 | $25.53 | 871622 |
| 2022-04-05 | 25.23 | $25.73 | 873200 |
| 2022-04-04 | 25.12 | $25.72 | 572200 |
| 2022-04-01 | 24.96 | $25.81 | 650100 |
| 2022-03-31 | 24.83 | $25.46 | 682329 |
| 2022-03-30 | 24.77 | $26.01 | 791700 |
| 2022-03-29 | 24.72 | $26.13 | 831226 |
| 2022-03-28 | 24.64 | $25.26 | 617000 |
| 2022-03-25 | 24.66 | $25.08 | 518300 |
| 2022-03-24 | 24.71 | $25.01 | 818500 |
| 2022-03-23 | 24.72 | $24.91 | 791519 |
| 2022-03-22 | 24.76 | $25.58 | 593305 |
| 2022-03-21 | 24.77 | $25.23 | 1.1M |
| 2022-03-18 | 24.82 | $25.48 | 1.2M |
| 2022-03-17 | 24.87 | $25.51 | 1.1M |
| 2022-03-16 | 24.94 | $25.34 | 2.1M |
| 2022-03-15 | 25.01 | $24.75 | 1.9M |
| 2022-03-14 | 25.08 | $24.47 | 1.1M |
| 2022-03-11 | 25.18 | $24.07 | 1.9M |
| 2022-03-10 | 25.34 | $24.35 | 1.9M |
| 2022-03-09 | 25.49 | $24.69 | 2.7M |
| 2022-03-08 | 25.61 | $23.62 | 3.5M |
| 2022-03-07 | 25.75 | $22.46 | 3.3M |
| 2022-03-04 | 25.98 | $23.23 | 1.9M |
| 2022-03-03 | 26.16 | $24.12 | 1.7M |
| 2022-03-02 | 26.30 | $25.09 | 2.1M |
| 2022-03-01 | 26.38 | $24.56 | 2.4M |
| 2022-02-28 | 26.47 | $25.58 | 2.4M |
| 2022-02-25 | 26.51 | $26.14 | 2.5M |
| 2022-02-24 | 26.51 | $25.28 | 3.5M |
| 2022-02-23 | 26.54 | $25.57 | 1.9M |
| 2022-02-22 | 26.57 | $25.89 | 1.9M |
| 2022-02-18 | 26.58 | $26.25 | 1.2M |
| 2022-02-17 | 26.59 | $26.42 | 1.3M |
| 2022-02-16 | 26.59 | $26.92 | 1.3M |
| 2022-02-15 | 26.58 | $26.78 | 1.1M |
| 2022-02-14 | 26.58 | $26.15 | 1.7M |
| 2022-02-11 | 26.63 | $26.46 | 3.9M |
| 2022-02-10 | 26.66 | $27.29 | 2.4M |
| 2022-02-09 | 26.65 | $27.38 | 1.2M |
| 2022-02-08 | 26.63 | $26.95 | 1.1M |
| 2022-02-07 | 26.62 | $26.57 | 2.0M |
| 2022-02-04 | 26.63 | $26.92 | 1.8M |
| 2022-02-03 | 26.62 | $26.88 | 1.8M |
| 2022-02-02 | 26.58 | $26.86 | 1.4M |
| 2022-02-01 | 26.57 | $26.78 | 1.3M |
| 2022-01-31 | 26.56 | $26.38 | 2.1M |
| 2022-01-28 | 26.55 | $26.24 | 1.3M |
| 2022-01-27 | 26.55 | $26.13 | 2.2M |
| 2022-01-26 | 26.57 | $26.03 | 2.0M |
| 2022-01-25 | 26.58 | $26.06 | 2.6M |
| 2022-01-24 | 26.58 | $26.24 | 3.7M |
| 2022-01-21 | 26.56 | $26.28 | 1.7M |
| 2022-01-20 | 26.53 | $26.52 | 1.0M |
| 2022-01-19 | 26.46 | $26.65 | 1.1M |
| 2022-01-18 | 26.38 | $26.82 | 3.4M |
| 2022-01-14 | 26.28 | $27.21 | 1.1M |
| 2022-01-13 | 26.17 | $26.95 | 2.9M |
| 2022-01-12 | 26.07 | $27.09 | 535785 |
| 2022-01-11 | 25.97 | $27.05 | 1.2M |
| 2022-01-10 | 25.86 | $26.75 | 1.1M |
| 2022-01-07 | 25.79 | $26.80 | 797547 |
| 2022-01-06 | 25.72 | $26.59 | 965900 |
| 2022-01-05 | 25.69 | $26.26 | 1.2M |
| 2022-01-04 | 25.67 | $26.56 | 890400 |
| 2022-01-03 | 25.63 | $26.55 | 1.3M |
| 2021-12-31 | 25.56 | $26.27 | 609620 |
| 2021-12-30 | 25.51 | $26.27 | 711728 |
| 2021-12-29 | 25.46 | $26.37 | 1.1M |
| 2021-12-28 | 25.41 | $26.24 | 1.2M |
| 2021-12-27 | 25.38 | $26.13 | 2.9M |
| 2021-12-23 | 25.35 | $25.86 | 558948 |
| 2021-12-22 | 25.38 | $25.57 | 687634 |
| 2021-12-21 | 25.44 | $25.27 | 1.2M |
| 2021-12-20 | 25.50 | $24.94 | 1.5M |
| 2021-12-17 | 25.58 | $24.77 | 1.8M |
| 2021-12-16 | 25.70 | $25.10 | 1.4M |
| 2021-12-15 | 25.81 | $25.01 | 1.5M |
| 2021-12-14 | 25.93 | $24.97 | 1.2M |
| 2021-12-13 | 26.07 | $24.84 | 534900 |
| 2021-12-10 | 26.22 | $25.47 | 497305 |
| 2021-12-09 | 26.34 | $25.41 | 619400 |
| 2021-12-08 | 26.47 | $25.92 | 622610 |
| 2021-12-07 | 26.59 | $25.87 | 623500 |
| 2021-12-06 | 26.70 | $25.71 | 930100 |
| 2021-12-03 | 26.83 | $25.14 | 1.5M |
| 2021-12-02 | 26.98 | $25.38 | 1.4M |
| 2021-12-01 | 27.13 | $25.24 | 2.9M |
| 2021-11-30 | 27.29 | $25.38 | 2.2M |
| 2021-11-29 | 27.46 | $25.65 | 1.0M |
| 2021-11-26 | 27.59 | $25.52 | 1.0M |
| 2021-11-24 | 27.74 | $26.46 | 944419 |
| 2021-11-23 | 27.81 | $26.67 | 807614 |
| 2021-11-22 | 27.88 | $26.52 | 793800 |
| 2021-11-19 | 27.94 | $26.49 | 1.6M |
| 2021-11-18 | 28.01 | $27.15 | 1.1M |
| 2021-11-17 | 28.05 | $27.37 | 468249 |
| 2021-11-16 | 28.10 | $27.44 | 425202 |
| 2021-11-15 | 28.13 | $27.71 | 417811 |
| 2021-11-12 | 28.13 | $27.85 | 504804 |
| 2021-11-11 | 28.14 | $27.93 | 619409 |
| 2021-11-10 | 28.14 | $28.07 | 1.4M |
| 2021-11-09 | 28.12 | $28.15 | 3.4M |
| 2021-11-08 | 28.10 | $28.24 | 862800 |
| 2021-11-05 | 28.06 | $28.32 | 556312 |
| 2021-11-04 | 28.03 | $28.07 | 810100 |
| 2021-11-03 | 28.01 | $28.39 | 733000 |
| 2021-11-02 | 27.96 | $28.45 | 1.3M |
| 2021-11-01 | 27.91 | $28.77 | 838600 |
| 2021-10-29 | 27.83 | $28.27 | 918800 |
| 2021-10-28 | 27.78 | $28.40 | 546821 |
| 2021-10-27 | 27.70 | $27.88 | 753840 |
| 2021-10-26 | 27.67 | $28.03 | 622400 |
| 2021-10-25 | 27.64 | $27.84 | 714300 |
| 2021-10-22 | 27.65 | $27.92 | 805500 |
| 2021-10-21 | 27.63 | $27.99 | 536300 |
| 2021-10-20 | 27.61 | $28.26 | 669927 |
| 2021-10-19 | 27.56 | $28.05 | 676123 |
| 2021-10-18 | 27.51 | $27.79 | 634945 |
| 2021-10-15 | 27.46 | $27.97 | 3.8M |
| 2021-10-14 | 27.43 | $27.84 | 4.9M |
| 2021-10-13 | 27.41 | $27.73 | 590719 |
| 2021-10-12 | 27.40 | $27.69 | 733410 |
| 2021-10-11 | 27.40 | $27.45 | 541000 |
| 2021-10-08 | 27.43 | $27.81 | 732964 |
| 2021-10-07 | 27.41 | $27.69 | 665600 |
| 2021-10-06 | 27.42 | $27.30 | 878138 |
| 2021-10-05 | 27.46 | $27.50 | 521102 |
| 2021-10-04 | 27.49 | $27.19 | 697000 |
| 2021-10-01 | 27.55 | $27.18 | 764000 |
| 2021-09-30 | 27.62 | $26.97 | 1.3M |
| 2021-09-29 | 27.70 | $27.29 | 949200 |
| 2021-09-28 | 27.74 | $27.30 | 1.1M |
| 2021-09-27 | 27.78 | $27.98 | 484437 |
| 2021-09-24 | 27.80 | $27.62 | 524200 |
| 2021-09-23 | 27.82 | $27.65 | 524516 |
| 2021-09-22 | 27.86 | $27.20 | 1.1M |
| 2021-09-21 | 27.92 | $27.06 | 1.0M |
| 2021-09-20 | 27.99 | $26.75 | 1.4M |
| 2021-09-17 | 28.06 | $27.35 | 3.8M |
| 2021-09-16 | 28.10 | $27.53 | 575616 |
| 2021-09-15 | 28.13 | $27.50 | 1.0M |
| 2021-09-14 | 28.15 | $27.74 | 1.6M |
| 2021-09-13 | 28.18 | $28.00 | 968602 |
| 2021-09-10 | 28.21 | $27.48 | 735305 |
| 2021-09-09 | 28.26 | $27.85 | 3.3M |
| 2021-09-08 | 28.29 | $28.02 | 1.0M |
| 2021-09-07 | 28.29 | $28.19 | 600000 |
| 2021-09-03 | 28.29 | $28.30 | 986500 |
| 2021-09-02 | 28.28 | $28.61 | 1.4M |
| 2021-09-01 | 28.26 | $28.59 | 933900 |
| 2021-08-31 | 28.23 | $28.11 | 1.4M |
| 2021-08-30 | 28.23 | $28.13 | 895320 |
| 2021-08-27 | 28.22 | $28.34 | 450704 |
| 2021-08-26 | 28.20 | $28.07 | 480000 |
| 2021-08-25 | 28.20 | $28.41 | 430529 |
| 2021-08-24 | 28.17 | $28.34 | 471805 |
| 2021-08-23 | 28.15 | $28.40 | 753517 |
| 2021-08-20 | 28.13 | $28.24 | 624400 |
| 2021-08-19 | 28.10 | $28.08 | 769200 |
| 2021-08-18 | 28.07 | $28.15 | 722936 |
| 2021-08-17 | 28.03 | $27.92 | 965200 |
| 2021-08-16 | 27.97 | $28.35 | 941548 |
| 2021-08-13 | 27.88 | $28.57 | 812601 |
| 2021-08-12 | 27.81 | $28.44 | 2.0M |
| 2021-08-11 | 27.75 | $28.47 | 640200 |
| 2021-08-10 | 27.71 | $28.15 | 1.5M |
| 2021-08-09 | 27.69 | $28.07 | 1.6M |
| 2021-08-06 | 27.71 | $28.19 | 593700 |
| 2021-08-05 | 27.71 | $28.09 | 365000 |
| 2021-08-04 | 27.70 | $28.01 | 654910 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
59.81
2026-07-31
Close Price
$61.48
Vol: 291726
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.51
Average
34.16
Maximum
59.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 59.81 | $61.48 | 291726 |
| 2026-07-30 | 59.63 | $61.44 | 218615 |
| 2026-07-29 | 59.44 | $59.40 | 105916 |
| 2026-07-28 | 59.45 | $60.47 | 200025 |
| 2026-07-27 | 59.34 | $60.69 | 373017 |
| 2026-07-24 | 59.19 | $59.71 | 569700 |
| 2026-07-23 | 59.14 | $59.02 | 209145 |
| 2026-07-22 | 59.15 | $60.13 | 162736 |
| 2026-07-21 | 59.05 | $59.46 | 410400 |
| 2026-07-20 | 59.01 | $58.67 | 94927 |
| 2026-07-17 | 59.04 | $59.16 | 658200 |
| 2026-07-16 | 59.03 | $59.28 | 143432 |
| 2026-07-15 | 59.00 | $59.60 | 123918 |
| 2026-07-14 | 58.94 | $59.25 | 697600 |
| 2026-07-13 | 58.91 | $58.94 | 263127 |
| 2026-07-10 | 58.91 | $59.45 | 108746 |
| 2026-07-09 | 58.85 | $59.17 | 664624 |
| 2026-07-08 | 58.81 | $58.80 | 342200 |
| 2026-07-07 | 58.82 | $59.82 | 162500 |
| 2026-07-06 | 58.71 | $60.28 | 236644 |
| 2026-07-02 | 58.54 | $59.66 | 2.3M |
| 2026-07-01 | 58.43 | $58.97 | 477420 |
| 2026-06-30 | 58.37 | $59.39 | 185514 |
| 2026-06-29 | 58.26 | $59.23 | 349303 |
| 2026-06-26 | 58.16 | $58.68 | 79422 |
| 2026-06-25 | 58.11 | $58.80 | 107500 |
| 2026-06-24 | 58.03 | $58.36 | 126200 |
| 2026-06-23 | 58.00 | $59.03 | 144706 |
| 2026-06-22 | 57.89 | $59.46 | 119420 |
| 2026-06-18 | 57.73 | $59.01 | 252417 |
| 2026-06-17 | 57.59 | $58.85 | 412508 |
| 2026-06-16 | 57.46 | $58.86 | 234300 |
| 2026-06-15 | 57.31 | $58.30 | 173022 |
| 2026-06-12 | 57.21 | $58.70 | 191700 |
| 2026-06-11 | 57.05 | $58.33 | 211725 |
| 2026-06-10 | 56.91 | $56.25 | 140103 |
| 2026-06-09 | 56.98 | $56.83 | 168516 |
| 2026-06-08 | 57.00 | $56.66 | 196900 |
| 2026-06-05 | 57.04 | $56.79 | 381726 |
| 2026-06-04 | 57.06 | $57.50 | 305900 |
| 2026-06-03 | 57.01 | $56.87 | 263900 |
| 2026-06-02 | 57.03 | $57.48 | 1.0M |
| 2026-06-01 | 56.98 | $57.47 | 561821 |
| 2026-05-29 | 56.93 | $57.91 | 329000 |
| 2026-05-28 | 56.83 | $57.77 | 741644 |
| 2026-05-27 | 56.73 | $57.80 | 130400 |
| 2026-05-26 | 56.62 | $57.79 | 130900 |
| 2026-05-22 | 56.49 | $56.51 | 82467 |
| 2026-05-21 | 56.49 | $57.39 | 157800 |
| 2026-05-20 | 56.40 | $57.14 | 157836 |
| 2026-05-19 | 56.32 | $55.81 | 529734 |
| 2026-05-18 | 56.37 | $56.47 | 206345 |
| 2026-05-15 | 56.36 | $55.63 | 214720 |
| 2026-05-14 | 56.44 | $56.27 | 142715 |
| 2026-05-13 | 56.46 | $56.43 | 2.0M |
| 2026-05-12 | 56.46 | $56.43 | 126300 |
| 2026-05-11 | 56.46 | $56.98 | 350811 |
| 2026-05-08 | 56.41 | $57.23 | 227800 |
| 2026-05-07 | 56.32 | $56.79 | 142349 |
| 2026-05-06 | 56.27 | $57.66 | 151200 |
| 2026-05-05 | 56.12 | $56.22 | 684500 |
| 2026-05-04 | 56.11 | $54.87 | 1.4M |
| 2026-05-01 | 56.25 | $56.61 | 286400 |
| 2026-04-30 | 56.21 | $56.67 | 345016 |
| 2026-04-29 | 56.16 | $55.51 | 105300 |
| 2026-04-28 | 56.23 | $56.09 | 96812 |
| 2026-04-27 | 56.24 | $55.94 | 242246 |
| 2026-04-24 | 56.27 | $55.97 | 646900 |
| 2026-04-23 | 56.31 | $55.83 | 224500 |
| 2026-04-22 | 56.36 | $56.78 | 646200 |
| 2026-04-21 | 56.31 | $56.77 | 164114 |
| 2026-04-20 | 56.26 | $58.04 | 171594 |
| 2026-04-17 | 56.08 | $58.39 | 348750 |
| 2026-04-16 | 55.83 | $57.37 | 129343 |
| 2026-04-15 | 55.67 | $57.80 | 158000 |
| 2026-04-14 | 55.45 | $58.12 | 1.7M |
| 2026-04-13 | 55.16 | $57.62 | 170500 |
| 2026-04-10 | 54.91 | $57.44 | 693000 |
| 2026-04-09 | 54.64 | $57.43 | 266100 |
| 2026-04-08 | 54.34 | $57.36 | 294843 |
| 2026-04-07 | 54.03 | $55.28 | 803920 |
| 2026-04-06 | 53.89 | $55.29 | 932756 |
| 2026-04-02 | 53.75 | $54.86 | 547346 |
| 2026-04-01 | 53.63 | $54.94 | 636328 |
| 2026-03-31 | 53.49 | $54.31 | 1.0M |
| 2026-03-30 | 53.41 | $52.22 | 850092 |
| 2026-03-27 | 53.53 | $51.96 | 294600 |
| 2026-03-26 | 53.70 | $52.46 | 501200 |
| 2026-03-25 | 53.83 | $53.53 | 457542 |
| 2026-03-24 | 53.86 | $52.78 | 334200 |
| 2026-03-23 | 53.97 | $53.09 | 715496 |
| 2026-03-20 | 54.07 | $51.63 | 922300 |
| 2026-03-19 | 54.32 | $53.28 | 1.1M |
| 2026-03-18 | 54.43 | $53.26 | 552200 |
| 2026-03-17 | 54.56 | $53.79 | 790175 |
| 2026-03-16 | 54.64 | $53.36 | 971000 |
| 2026-03-13 | 54.77 | $52.45 | 586900 |
| 2026-03-12 | 55.01 | $52.98 | 1.3M |
| 2026-03-11 | 55.23 | $54.07 | 328073 |
| 2026-03-10 | 55.35 | $54.00 | 410200 |
| 2026-03-09 | 55.49 | $53.84 | 800343 |
| 2026-03-06 | 55.67 | $53.20 | 647822 |
| 2026-03-05 | 55.93 | $53.55 | 974414 |
| 2026-03-04 | 56.18 | $54.66 | 1.1M |
| 2026-03-03 | 56.34 | $53.06 | 2.3M |
| 2026-03-02 | 56.68 | $56.03 | 692190 |
| 2026-02-27 | 56.75 | $57.24 | 287971 |
| 2026-02-26 | 56.70 | $58.12 | 357117 |
| 2026-02-25 | 56.55 | $58.26 | 200100 |
| 2026-02-24 | 56.37 | $57.15 | 326000 |
| 2026-02-23 | 56.29 | $57.28 | 501800 |
| 2026-02-20 | 56.18 | $57.02 | 262011 |
| 2026-02-19 | 56.09 | $56.15 | 579700 |
| 2026-02-18 | 56.09 | $56.83 | 354259 |
| 2026-02-17 | 56.01 | $56.50 | 275945 |
| 2026-02-13 | 55.96 | $55.61 | 1.4M |
| 2026-02-12 | 55.99 | $56.16 | 447732 |
| 2026-02-11 | 55.97 | $56.87 | 371639 |
| 2026-02-10 | 55.88 | $57.11 | 316500 |
| 2026-02-09 | 55.75 | $57.51 | 681847 |
| 2026-02-06 | 55.57 | $56.46 | 1.1M |
| 2026-02-05 | 55.47 | $55.21 | 607100 |
| 2026-02-04 | 55.50 | $56.68 | 932900 |
| 2026-02-03 | 55.37 | $56.25 | 1.9M |
| 2026-02-02 | 55.28 | $56.86 | 645022 |
| 2026-01-30 | 55.12 | $56.29 | 486693 |
| 2026-01-29 | 54.99 | $56.36 | 540285 |
| 2026-01-28 | 54.85 | $55.88 | 1.2M |
| 2026-01-27 | 54.74 | $57.00 | 343845 |
| 2026-01-26 | 54.50 | $56.00 | 1.5M |
| 2026-01-23 | 54.34 | $55.13 | 551300 |
| 2026-01-22 | 54.26 | $54.92 | 642425 |
| 2026-01-21 | 54.19 | $54.57 | 782737 |
| 2026-01-20 | 54.15 | $53.83 | 394025 |
| 2026-01-16 | 54.19 | $54.65 | 711000 |
| 2026-01-15 | 54.14 | $54.27 | 1.4M |
| 2026-01-14 | 54.12 | $55.02 | 891800 |
| 2026-01-13 | 54.03 | $54.81 | 365286 |
| 2026-01-12 | 53.95 | $54.96 | 473416 |
| 2026-01-09 | 53.84 | $54.50 | 1.1M |
| 2026-01-08 | 53.77 | $54.80 | 345652 |
| 2026-01-07 | 53.66 | $54.47 | 402476 |
| 2026-01-06 | 53.58 | $54.55 | 884524 |
| 2026-01-05 | 53.48 | $55.00 | 706944 |
| 2026-01-02 | 53.32 | $54.70 | 1.0M |
| 2025-12-31 | 53.17 | $53.91 | 1.1M |
| 2025-12-30 | 53.09 | $54.11 | 238139 |
| 2025-12-29 | 52.99 | $53.80 | 394600 |
| 2025-12-26 | 52.90 | $53.89 | 329477 |
| 2025-12-24 | 52.80 | $53.92 | 469204 |
| 2025-12-23 | 52.68 | $53.80 | 269100 |
| 2025-12-22 | 52.56 | $53.63 | 327000 |
| 2025-12-19 | 52.45 | $53.45 | 281720 |
| 2025-12-18 | 52.34 | $53.21 | 1.3M |
| 2025-12-17 | 52.25 | $52.80 | 1.3M |
| 2025-12-16 | 52.19 | $52.88 | 796018 |
| 2025-12-15 | 52.12 | $54.01 | 494901 |
| 2025-12-12 | 51.92 | $53.36 | 816853 |
| 2025-12-11 | 51.77 | $53.48 | 347500 |
| 2025-12-10 | 51.59 | $53.06 | 380548 |
| 2025-12-09 | 51.44 | $52.36 | 969721 |
| 2025-12-08 | 51.34 | $52.31 | 3.0M |
| 2025-12-05 | 51.24 | $52.29 | 611900 |
| 2025-12-04 | 51.13 | $52.49 | 389000 |
| 2025-12-03 | 50.98 | $52.41 | 1.3M |
| 2025-12-02 | 50.83 | $52.02 | 384909 |
| 2025-12-01 | 50.71 | $51.57 | 512000 |
| 2025-11-28 | 50.62 | $51.66 | 694803 |
| 2025-11-26 | 50.51 | $51.59 | 531222 |
| 2025-11-25 | 50.40 | $50.84 | 239016 |
| 2025-11-24 | 50.35 | $49.94 | 284000 |
| 2025-11-21 | 50.39 | $49.73 | 549238 |
| 2025-11-20 | 50.46 | $49.37 | 975600 |
| 2025-11-19 | 50.58 | $49.91 | 613821 |
| 2025-11-18 | 50.65 | $49.99 | 1.5M |
| 2025-11-17 | 50.72 | $50.78 | 504943 |
| 2025-11-14 | 50.71 | $51.65 | 375565 |
| 2025-11-13 | 50.61 | $52.21 | 938800 |
| 2025-11-12 | 50.44 | $52.52 | 1.9M |
| 2025-11-11 | 50.22 | $51.90 | 357008 |
| 2025-11-10 | 50.05 | $51.26 | 977800 |
| 2025-11-07 | 49.92 | $50.52 | 543600 |
| 2025-11-06 | 49.86 | $50.65 | 595013 |
| 2025-11-05 | 49.77 | $50.40 | 177700 |
| 2025-11-04 | 49.71 | $49.73 | 1.2M |
| 2025-11-03 | 49.70 | $50.13 | 675432 |
| 2025-10-31 | 49.66 | $50.17 | 238482 |
| 2025-10-30 | 49.61 | $50.28 | 293848 |
| 2025-10-29 | 49.53 | $50.65 | 238000 |
| 2025-10-28 | 49.42 | $50.60 | 438195 |
| 2025-10-27 | 49.29 | $50.23 | 691005 |
| 2025-10-24 | 49.19 | $49.70 | 489628 |
| 2025-10-23 | 49.14 | $49.57 | 266500 |
| 2025-10-22 | 49.10 | $49.34 | 542639 |
| 2025-10-21 | 49.07 | $49.21 | 223219 |
| 2025-10-20 | 49.05 | $49.92 | 936500 |
| 2025-10-17 | 48.96 | $49.47 | 320300 |
| 2025-10-16 | 48.91 | $49.43 | 1.3M |
| 2025-10-15 | 48.86 | $48.95 | 452300 |
| 2025-10-14 | 48.85 | $49.12 | 2.6M |
| 2025-10-13 | 48.82 | $48.73 | 458514 |
| 2025-10-10 | 48.83 | $48.33 | 446324 |
| 2025-10-09 | 48.88 | $48.67 | 541600 |
| 2025-10-08 | 48.90 | $49.33 | 139400 |
| 2025-10-07 | 48.85 | $48.92 | 195543 |
| 2025-10-06 | 48.85 | $49.22 | 217844 |
| 2025-10-03 | 48.81 | $49.65 | 232000 |
| 2025-10-02 | 48.72 | $49.36 | 266700 |
| 2025-10-01 | 48.65 | $49.64 | 3.3M |
| 2025-09-30 | 48.55 | $49.50 | 366407 |
| 2025-09-29 | 48.45 | $48.92 | 155829 |
| 2025-09-26 | 48.40 | $49.04 | 338600 |
| 2025-09-25 | 48.33 | $48.25 | 298641 |
| 2025-09-24 | 48.34 | $48.57 | 337600 |
| 2025-09-23 | 48.32 | $48.55 | 1.4M |
| 2025-09-22 | 48.29 | $48.43 | 323203 |
| 2025-09-19 | 48.28 | $48.83 | 170200 |
| 2025-09-18 | 48.22 | $48.66 | 257828 |
| 2025-09-17 | 48.17 | $48.75 | 305600 |
| 2025-09-16 | 48.11 | $48.95 | 250597 |
| 2025-09-15 | 48.02 | $49.23 | 283731 |
| 2025-09-12 | 47.90 | $49.00 | 253400 |
| 2025-09-11 | 47.78 | $48.98 | 478928 |
| 2025-09-10 | 47.65 | $48.47 | 331200 |
| 2025-09-09 | 47.57 | $48.08 | 250500 |
| 2025-09-08 | 47.51 | $48.07 | 262877 |
| 2025-09-05 | 47.46 | $47.60 | 697200 |
| 2025-09-04 | 47.44 | $47.48 | 198700 |
| 2025-09-03 | 47.44 | $47.05 | 345333 |
| 2025-09-02 | 47.48 | $47.02 | 403748 |
| 2025-08-29 | 47.52 | $47.71 | 374643 |
| 2025-08-28 | 47.51 | $48.02 | 349000 |
| 2025-08-27 | 47.45 | $47.66 | 227400 |
| 2025-08-26 | 47.43 | $48.09 | 237840 |
| 2025-08-25 | 47.36 | $48.30 | 328235 |
| 2025-08-22 | 47.26 | $49.24 | 276042 |
| 2025-08-21 | 47.05 | $48.48 | 194200 |
| 2025-08-20 | 46.90 | $48.67 | 263606 |
| 2025-08-19 | 46.72 | $48.45 | 395800 |
| 2025-08-18 | 46.53 | $48.60 | 347800 |
| 2025-08-15 | 46.32 | $48.84 | 502000 |
| 2025-08-14 | 46.05 | $48.42 | 307247 |
| 2025-08-13 | 45.80 | $47.97 | 235700 |
| 2025-08-12 | 45.57 | $47.38 | 247228 |
| 2025-08-11 | 45.38 | $47.09 | 188000 |
| 2025-08-08 | 45.20 | $47.14 | 569200 |
| 2025-08-07 | 45.00 | $46.67 | 412400 |
| 2025-08-06 | 44.82 | $46.16 | 625544 |
| 2025-08-05 | 44.68 | $45.48 | 545700 |
| 2025-08-04 | 44.60 | $45.30 | 349227 |
| 2025-08-01 | 44.52 | $44.52 | 1.2M |
| 2025-07-31 | 44.52 | $44.72 | 279645 |
| 2025-07-30 | 44.50 | $44.68 | 738000 |
| 2025-07-29 | 44.48 | $44.97 | 389642 |
| 2025-07-28 | 44.43 | $44.76 | 337603 |
| 2025-07-25 | 44.40 | $45.47 | 547500 |
| 2025-07-24 | 44.29 | $45.33 | 366005 |
| 2025-07-23 | 44.18 | $45.35 | 824206 |
| 2025-07-22 | 44.05 | $44.73 | 756906 |
| 2025-07-21 | 43.98 | $44.23 | 266100 |
| 2025-07-18 | 43.95 | $43.90 | 553121 |
| 2025-07-17 | 43.96 | $44.01 | 289820 |
| 2025-07-16 | 43.95 | $44.03 | 383425 |
| 2025-07-15 | 43.95 | $43.48 | 453300 |
| 2025-07-14 | 44.00 | $44.34 | 497928 |
| 2025-07-11 | 43.96 | $44.16 | 1.3M |
| 2025-07-10 | 43.94 | $44.51 | 780900 |
| 2025-07-09 | 43.88 | $45.28 | 284414 |
| 2025-07-08 | 43.73 | $44.70 | 229200 |
| 2025-07-07 | 43.63 | $44.31 | 350124 |
| 2025-07-03 | 43.56 | $44.65 | 751300 |
| 2025-07-02 | 43.44 | $44.60 | 335600 |
| 2025-07-01 | 43.32 | $44.25 | 213931 |
| 2025-06-30 | 43.22 | $44.03 | 232500 |
| 2025-06-27 | 43.14 | $43.73 | 302619 |
| 2025-06-26 | 43.07 | $43.33 | 433239 |
| 2025-06-25 | 43.05 | $43.09 | 1.9M |
| 2025-06-24 | 43.04 | $43.70 | 770400 |
| 2025-06-23 | 42.97 | $43.04 | 237715 |
| 2025-06-20 | 42.97 | $42.69 | 532244 |
| 2025-06-18 | 43.00 | $42.74 | 321851 |
| 2025-06-17 | 43.02 | $42.44 | 1.6M |
| 2025-06-16 | 43.08 | $43.55 | 443400 |
| 2025-06-13 | 43.04 | $43.25 | 507707 |
| 2025-06-12 | 43.01 | $43.97 | 205642 |
| 2025-06-11 | 42.91 | $43.48 | 728005 |
| 2025-06-10 | 42.85 | $43.50 | 329129 |
| 2025-06-09 | 42.78 | $43.50 | 188131 |
| 2025-06-06 | 42.71 | $43.64 | 251400 |
| 2025-06-05 | 42.61 | $43.60 | 286015 |
| 2025-06-04 | 42.51 | $43.22 | 587313 |
| 2025-06-03 | 42.43 | $43.28 | 275110 |
| 2025-06-02 | 42.34 | $43.89 | 1.2M |
| 2025-05-30 | 42.18 | $43.29 | 251200 |
| 2025-05-29 | 42.06 | $43.08 | 429939 |
| 2025-05-28 | 41.95 | $42.88 | 329884 |
| 2025-05-27 | 41.86 | $43.53 | 294205 |
| 2025-05-23 | 41.68 | $43.31 | 1.2M |
| 2025-05-22 | 41.51 | $43.36 | 225300 |
| 2025-05-21 | 41.31 | $43.16 | 385935 |
| 2025-05-20 | 41.12 | $43.50 | 530745 |
| 2025-05-19 | 40.87 | $42.70 | 255952 |
| 2025-05-16 | 40.68 | $42.21 | 259044 |
| 2025-05-15 | 40.51 | $41.76 | 1.5M |
| 2025-05-14 | 40.38 | $41.54 | 365054 |
| 2025-05-13 | 40.26 | $41.15 | 1.1M |
| 2025-05-12 | 40.17 | $40.69 | 356344 |
| 2025-05-09 | 40.11 | $41.04 | 246300 |
| 2025-05-08 | 40.02 | $40.73 | 537000 |
| 2025-05-07 | 39.94 | $41.17 | 921134 |
| 2025-05-06 | 39.81 | $41.16 | 504209 |
| 2025-05-05 | 39.67 | $41.04 | 158225 |
| 2025-05-02 | 39.52 | $40.85 | 726476 |
| 2025-05-01 | 39.39 | $40.47 | 1.6M |
| 2025-04-30 | 39.27 | $40.60 | 387347 |
| 2025-04-29 | 39.13 | $41.12 | 267672 |
| 2025-04-28 | 38.92 | $41.31 | 330768 |
| 2025-04-25 | 38.67 | $40.86 | 202226 |
| 2025-04-24 | 38.44 | $40.38 | 236753 |
| 2025-04-23 | 38.24 | $40.03 | 775700 |
| 2025-04-22 | 38.05 | $40.14 | 404814 |
| 2025-04-21 | 37.83 | $39.13 | 272313 |
| 2025-04-17 | 37.69 | $39.25 | 1.2M |
| 2025-04-16 | 37.52 | $38.87 | 508904 |
| 2025-04-15 | 37.38 | $38.68 | 224572 |
| 2025-04-14 | 37.25 | $38.05 | 533500 |
| 2025-04-11 | 37.16 | $37.77 | 349600 |
| 2025-04-10 | 37.10 | $36.89 | 2.5M |
| 2025-04-09 | 37.12 | $37.05 | 572300 |
| 2025-04-08 | 37.13 | $34.15 | 389350 |
| 2025-04-07 | 37.44 | $34.47 | 1.5M |
| 2025-04-04 | 37.75 | $35.74 | 646540 |
| 2025-04-03 | 37.97 | $38.89 | 770100 |
| 2025-04-02 | 37.87 | $38.73 | 259110 |
| 2025-04-01 | 37.78 | $38.27 | 277700 |
| 2025-03-31 | 37.73 | $38.06 | 248600 |
| 2025-03-28 | 37.69 | $38.41 | 487400 |
| 2025-03-27 | 37.61 | $38.57 | 103162 |
| 2025-03-26 | 37.51 | $38.27 | 197306 |
| 2025-03-25 | 37.43 | $38.79 | 157817 |
| 2025-03-24 | 37.29 | $38.17 | 1.4M |
| 2025-03-21 | 37.20 | $38.44 | 236700 |
| 2025-03-20 | 37.07 | $38.32 | 504910 |
| 2025-03-19 | 36.94 | $38.81 | 241217 |
| 2025-03-18 | 36.74 | $38.87 | 477439 |
| 2025-03-17 | 36.51 | $38.33 | 285581 |
| 2025-03-14 | 36.32 | $37.82 | 334056 |
| 2025-03-13 | 36.17 | $36.99 | 1.2M |
| 2025-03-12 | 36.08 | $36.95 | 179224 |
| 2025-03-11 | 35.99 | $37.12 | 281440 |
| 2025-03-10 | 35.87 | $37.03 | 353020 |
| 2025-03-07 | 35.75 | $37.86 | 233311 |
| 2025-03-06 | 35.52 | $37.02 | 558200 |
| 2025-03-05 | 35.37 | $37.52 | 558066 |
| 2025-03-04 | 35.14 | $36.51 | 299043 |
| 2025-03-03 | 34.99 | $36.37 | 464213 |
| 2025-02-28 | 34.85 | $36.08 | 862613 |
| 2025-02-27 | 34.72 | $35.81 | 247487 |
| 2025-02-26 | 34.61 | $36.29 | 673300 |
| 2025-02-25 | 34.43 | $36.15 | 303303 |
| 2025-02-24 | 34.25 | $35.46 | 161700 |
| 2025-02-21 | 34.12 | $35.20 | 269200 |
| 2025-02-20 | 34.00 | $35.52 | 4.6M |
| 2025-02-19 | 33.85 | $34.91 | 385704 |
| 2025-02-18 | 33.73 | $35.53 | 93600 |
| 2025-02-14 | 33.54 | $35.19 | 118249 |
| 2025-02-13 | 33.37 | $34.93 | 352709 |
| 2025-02-12 | 33.21 | $34.89 | 158200 |
| 2025-02-11 | 33.03 | $34.25 | 447116 |
| 2025-02-10 | 32.90 | $33.94 | 241200 |
| 2025-02-07 | 32.79 | $33.82 | 248944 |
| 2025-02-06 | 32.68 | $34.11 | 99920 |
| 2025-02-05 | 32.53 | $33.91 | 91500 |
| 2025-02-04 | 32.39 | $33.17 | 172641 |
| 2025-02-03 | 32.31 | $32.35 | 263500 |
| 2025-01-31 | 32.30 | $32.99 | 474000 |
| 2025-01-30 | 32.23 | $33.38 | 135322 |
| 2025-01-29 | 32.11 | $33.02 | 82845 |
| 2025-01-28 | 32.01 | $32.94 | 135319 |
| 2025-01-27 | 31.91 | $32.81 | 341300 |
| 2025-01-24 | 31.82 | $32.52 | 94042 |
| 2025-01-23 | 31.75 | $32.47 | 97606 |
| 2025-01-22 | 31.67 | $31.98 | 158900 |
| 2025-01-21 | 31.64 | $32.32 | 360700 |
| 2025-01-17 | 31.57 | $31.76 | 115614 |
| 2025-01-16 | 31.55 | $31.60 | 1.1M |
| 2025-01-15 | 31.54 | $31.70 | 171000 |
| 2025-01-14 | 31.52 | $31.48 | 222300 |
| 2025-01-13 | 31.53 | $31.11 | 61507 |
| 2025-01-10 | 31.57 | $31.10 | 278900 |
| 2025-01-08 | 31.62 | $31.53 | 281315 |
| 2025-01-07 | 31.63 | $31.58 | 341426 |
| 2025-01-06 | 31.64 | $31.68 | 195500 |
| 2025-01-03 | 31.63 | $31.22 | 79824 |
| 2025-01-02 | 31.68 | $30.96 | 175900 |
| 2024-12-31 | 31.75 | $31.05 | 123638 |
| 2024-12-30 | 31.83 | $31.04 | 85629 |
| 2024-12-27 | 31.91 | $31.02 | 218700 |
| 2024-12-26 | 32.00 | $31.16 | 125000 |
| 2024-12-24 | 32.09 | $31.04 | 94202 |
| 2024-12-23 | 32.20 | $30.85 | 160400 |
| 2024-12-20 | 32.34 | $30.77 | 259917 |
| 2024-12-19 | 32.51 | $30.65 | 227500 |
| 2024-12-18 | 32.70 | $30.72 | 276700 |
| 2024-12-17 | 32.91 | $31.51 | 310831 |
| 2024-12-16 | 33.06 | $32.84 | 238018 |
| 2024-12-13 | 33.08 | $32.82 | 92416 |
| 2024-12-12 | 33.11 | $32.70 | 213805 |
| 2024-12-11 | 33.16 | $32.89 | 157535 |
| 2024-12-10 | 33.18 | $33.35 | 199200 |
| 2024-12-09 | 33.17 | $33.43 | 99500 |
| 2024-12-06 | 33.14 | $33.68 | 78232 |
| 2024-12-05 | 33.08 | $33.90 | 367425 |
| 2024-12-04 | 33.00 | $33.20 | 1.9M |
| 2024-12-03 | 32.97 | $33.10 | 402027 |
| 2024-12-02 | 32.96 | $32.77 | 696706 |
| 2024-11-29 | 32.98 | $32.73 | 50048 |
| 2024-11-27 | 33.01 | $32.71 | 824226 |
| 2024-11-26 | 33.04 | $32.46 | 374600 |
| 2024-11-25 | 33.10 | $32.76 | 181200 |
| 2024-11-22 | 33.13 | $32.43 | 208000 |
| 2024-11-21 | 33.21 | $32.57 | 259115 |
| 2024-11-20 | 33.28 | $32.81 | 159000 |
| 2024-11-19 | 33.32 | $32.83 | 520100 |
| 2024-11-18 | 33.38 | $33.07 | 854400 |
| 2024-11-15 | 33.41 | $32.85 | 93105 |
| 2024-11-14 | 33.47 | $32.35 | 459143 |
| 2024-11-13 | 33.59 | $32.11 | 210100 |
| 2024-11-12 | 33.74 | $32.35 | 299300 |
| 2024-11-11 | 33.89 | $32.95 | 134144 |
| 2024-11-08 | 33.99 | $33.09 | 409848 |
| 2024-11-07 | 34.08 | $33.44 | 448127 |
| 2024-11-06 | 34.15 | $32.99 | 186500 |
| 2024-11-05 | 34.27 | $34.71 | 175426 |
| 2024-11-04 | 34.22 | $34.36 | 606127 |
| 2024-11-01 | 34.21 | $34.27 | 653400 |
| 2024-10-31 | 34.20 | $33.92 | 600700 |
| 2024-10-30 | 34.23 | $33.89 | 87300 |
| 2024-10-29 | 34.27 | $33.87 | 212600 |
| 2024-10-28 | 34.31 | $34.29 | 172148 |
| 2024-10-25 | 34.31 | $33.87 | 910100 |
| 2024-10-24 | 34.36 | $34.18 | 189443 |
| 2024-10-23 | 34.38 | $34.07 | 355100 |
| 2024-10-22 | 34.41 | $34.13 | 105108 |
| 2024-10-21 | 34.44 | $34.28 | 174100 |
| 2024-10-18 | 34.46 | $34.61 | 84100 |
| 2024-10-17 | 34.44 | $34.32 | 290800 |
| 2024-10-16 | 34.45 | $34.74 | 4.8M |
| 2024-10-15 | 34.42 | $34.53 | 492700 |
| 2024-10-14 | 34.41 | $34.56 | 55124 |
| 2024-10-11 | 34.39 | $34.25 | 202841 |
| 2024-10-10 | 34.41 | $34.01 | 134800 |
| 2024-10-09 | 34.45 | $34.41 | 24329 |
| 2024-10-08 | 34.46 | $34.48 | 37319 |
| 2024-10-07 | 34.45 | $34.33 | 60800 |
| 2024-10-04 | 34.47 | $34.35 | 78900 |
| 2024-10-03 | 34.48 | $34.21 | 65800 |
| 2024-10-02 | 34.51 | $34.21 | 48900 |
| 2024-10-01 | 34.54 | $34.45 | 405800 |
| 2024-09-30 | 34.55 | $35.29 | 77080 |
| 2024-09-27 | 34.47 | $35.49 | 75026 |
| 2024-09-26 | 34.36 | $35.61 | 120163 |
| 2024-09-25 | 34.23 | $34.93 | 144100 |
| 2024-09-24 | 34.16 | $35.18 | 218600 |
| 2024-09-23 | 34.05 | $35.00 | 50733 |
| 2024-09-20 | 33.95 | $34.97 | 193504 |
| 2024-09-19 | 33.84 | $35.07 | 113000 |
| 2024-09-18 | 33.71 | $34.82 | 115941 |
| 2024-09-17 | 33.59 | $34.80 | 304340 |
| 2024-09-16 | 33.47 | $34.67 | 64995 |
| 2024-09-13 | 33.34 | $34.25 | 176050 |
| 2024-09-12 | 33.25 | $33.80 | 160921 |
| 2024-09-11 | 33.19 | $33.62 | 437500 |
| 2024-09-10 | 33.14 | $33.25 | 2.0M |
| 2024-09-09 | 33.13 | $33.54 | 137700 |
| 2024-09-06 | 33.09 | $33.21 | 117400 |
| 2024-09-05 | 33.07 | $33.68 | 447700 |
| 2024-09-04 | 33.01 | $33.25 | 342115 |
| 2024-09-03 | 32.98 | $33.23 | 662704 |
| 2024-08-30 | 32.96 | $33.89 | 149143 |
| 2024-08-29 | 32.86 | $33.65 | 266800 |
| 2024-08-28 | 32.78 | $33.85 | 393500 |
| 2024-08-27 | 32.66 | $33.92 | 32045 |
| 2024-08-26 | 32.53 | $33.65 | 274141 |
| 2024-08-23 | 32.41 | $33.78 | 185739 |
| 2024-08-22 | 32.27 | $33.08 | 76400 |
| 2024-08-21 | 32.19 | $33.16 | 339900 |
| 2024-08-20 | 32.08 | $32.97 | 111735 |
| 2024-08-19 | 31.99 | $33.03 | 67521 |
| 2024-08-16 | 31.88 | $32.46 | 261935 |
| 2024-08-15 | 31.82 | $32.16 | 66004 |
| 2024-08-14 | 31.78 | $31.91 | 38400 |
| 2024-08-13 | 31.77 | $31.85 | 81800 |
| 2024-08-12 | 31.76 | $31.35 | 86500 |
| 2024-08-09 | 31.80 | $31.37 | 110900 |
| 2024-08-08 | 31.85 | $31.17 | 79100 |
| 2024-08-07 | 31.92 | $30.85 | 187430 |
| 2024-08-06 | 32.03 | $30.69 | 524249 |
| 2024-08-05 | 32.18 | $30.77 | 277200 |
| 2024-08-02 | 32.32 | $31.49 | 133807 |
| 2024-08-01 | 32.41 | $31.47 | 516200 |
| 2024-07-31 | 32.51 | $32.44 | 115700 |
| 2024-07-30 | 32.52 | $32.81 | 141741 |
| 2024-07-29 | 32.49 | $32.61 | 59800 |
| 2024-07-26 | 32.47 | $32.84 | 126322 |
| 2024-07-25 | 32.43 | $32.61 | 156200 |
| 2024-07-24 | 32.42 | $32.68 | 42500 |
| 2024-07-23 | 32.39 | $32.78 | 128114 |
| 2024-07-22 | 32.35 | $32.86 | 187318 |
| 2024-07-19 | 32.29 | $32.48 | 173900 |
| 2024-07-18 | 32.27 | $32.63 | 177848 |
| 2024-07-17 | 32.24 | $32.66 | 71000 |
| 2024-07-16 | 32.19 | $32.59 | 224635 |
| 2024-07-15 | 32.15 | $32.53 | 153403 |
| 2024-07-12 | 32.11 | $32.86 | 130440 |
| 2024-07-11 | 32.03 | $32.64 | 106700 |
| 2024-07-10 | 31.97 | $32.34 | 150118 |
| 2024-07-09 | 31.93 | $31.75 | 221006 |
| 2024-07-08 | 31.94 | $32.05 | 205900 |
| 2024-07-05 | 31.93 | $32.17 | 979200 |
| 2024-07-03 | 31.91 | $31.97 | 135600 |
| 2024-07-02 | 31.90 | $31.40 | 639736 |
| 2024-07-01 | 31.96 | $31.67 | 262500 |
| 2024-06-28 | 31.99 | $31.23 | 141442 |
| 2024-06-27 | 32.06 | $31.25 | 244317 |
| 2024-06-26 | 32.15 | $31.39 | 156800 |
| 2024-06-25 | 32.23 | $31.74 | 218100 |
| 2024-06-24 | 32.28 | $31.85 | 144836 |
| 2024-06-21 | 32.33 | $31.33 | 495400 |
| 2024-06-20 | 32.43 | $31.77 | 328111 |
| 2024-06-18 | 32.50 | $31.65 | 155847 |
| 2024-06-17 | 32.59 | $31.36 | 168025 |
| 2024-06-14 | 32.72 | $31.29 | 289600 |
| 2024-06-13 | 32.87 | $31.64 | 390300 |
| 2024-06-12 | 33.00 | $32.29 | 429633 |
| 2024-06-11 | 33.08 | $32.06 | 750500 |
| 2024-06-10 | 33.19 | $33.13 | 214800 |
| 2024-06-07 | 33.19 | $33.30 | 73648 |
| 2024-06-06 | 33.18 | $33.72 | 89448 |
| 2024-06-05 | 33.12 | $33.51 | 272211 |
| 2024-06-04 | 33.08 | $33.38 | 168400 |
| 2024-06-03 | 33.05 | $33.82 | 422807 |
| 2024-05-31 | 32.97 | $33.66 | 181171 |
| 2024-05-30 | 32.90 | $33.37 | 212900 |
| 2024-05-29 | 32.85 | $32.73 | 225302 |
| 2024-05-28 | 32.86 | $33.39 | 650600 |
| 2024-05-24 | 32.80 | $33.18 | 507306 |
| 2024-05-23 | 32.76 | $33.02 | 309400 |
| 2024-05-22 | 32.74 | $33.31 | 260527 |
| 2024-05-21 | 32.68 | $33.60 | 69900 |
| 2024-05-20 | 32.58 | $33.49 | 111150 |
| 2024-05-17 | 32.48 | $33.66 | 91308 |
| 2024-05-16 | 32.36 | $33.41 | 165600 |
| 2024-05-15 | 32.25 | $33.77 | 264618 |
| 2024-05-14 | 32.09 | $33.19 | 214100 |
| 2024-05-13 | 31.97 | $32.71 | 336002 |
| 2024-05-10 | 31.89 | $32.58 | 153800 |
| 2024-05-09 | 31.82 | $32.42 | 381202 |
| 2024-05-08 | 31.76 | $32.67 | 137400 |
| 2024-05-07 | 31.66 | $32.42 | 133100 |
| 2024-05-06 | 31.58 | $32.12 | 240602 |
| 2024-05-03 | 31.53 | $31.77 | 221905 |
| 2024-05-02 | 31.50 | $31.64 | 606227 |
| 2024-05-01 | 31.49 | $31.24 | 399803 |
| 2024-04-30 | 31.51 | $31.28 | 570645 |
| 2024-04-29 | 31.54 | $32.33 | 237630 |
| 2024-04-26 | 31.46 | $32.21 | 122913 |
| 2024-04-25 | 31.38 | $31.85 | 161343 |
| 2024-04-24 | 31.33 | $31.90 | 267203 |
| 2024-04-23 | 31.27 | $32.04 | 200400 |
| 2024-04-22 | 31.18 | $31.47 | 301011 |
| 2024-04-19 | 31.15 | $30.95 | 3.3M |
| 2024-04-18 | 31.18 | $30.96 | 274200 |
| 2024-04-17 | 31.20 | $30.78 | 246100 |
| 2024-04-16 | 31.24 | $30.36 | 263100 |
| 2024-04-15 | 31.33 | $30.53 | 460815 |
| 2024-04-12 | 31.42 | $30.73 | 141137 |
| 2024-04-11 | 31.49 | $31.06 | 311800 |
| 2024-04-10 | 31.54 | $31.33 | 285600 |
| 2024-04-09 | 31.56 | $31.94 | 237619 |
| 2024-04-08 | 31.52 | $32.02 | 215700 |
| 2024-04-05 | 31.47 | $31.88 | 219200 |
| 2024-04-04 | 31.42 | $32.03 | 405300 |
| 2024-04-03 | 31.36 | $32.09 | 322300 |
| 2024-04-02 | 31.28 | $31.88 | 760600 |
| 2024-04-01 | 31.22 | $32.01 | 715632 |
| 2024-03-28 | 31.13 | $32.17 | 167000 |
| 2024-03-27 | 31.03 | $32.36 | 106100 |
| 2024-03-26 | 30.89 | $31.90 | 83200 |
| 2024-03-25 | 30.78 | $31.85 | 145900 |
| 2024-03-22 | 30.67 | $31.76 | 107838 |
| 2024-03-21 | 30.55 | $31.60 | 204626 |
| 2024-03-20 | 30.44 | $31.62 | 149500 |
| 2024-03-19 | 30.32 | $31.11 | 212700 |
| 2024-03-18 | 30.23 | $30.92 | 177500 |
| 2024-03-15 | 30.16 | $30.99 | 144000 |
| 2024-03-14 | 30.07 | $30.63 | 158800 |
| 2024-03-13 | 30.01 | $31.08 | 303121 |
| 2024-03-12 | 29.90 | $30.75 | 156400 |
| 2024-03-11 | 29.81 | $30.67 | 153923 |
| 2024-03-08 | 29.72 | $30.53 | 180100 |
| 2024-03-07 | 29.64 | $30.58 | 104400 |
| 2024-03-06 | 29.54 | $30.00 | 88400 |
| 2024-03-05 | 29.49 | $29.69 | 204400 |
| 2024-03-04 | 29.47 | $29.53 | 119049 |
| 2024-03-01 | 29.46 | $29.49 | 145725 |
| 2024-02-29 | 29.46 | $29.26 | 387000 |
| 2024-02-28 | 29.48 | $29.44 | 120519 |
| 2024-02-27 | 29.48 | $29.67 | 96133 |
| 2024-02-26 | 29.47 | $29.70 | 168522 |
| 2024-02-23 | 29.44 | $29.72 | 315500 |
| 2024-02-22 | 29.41 | $29.81 | 375336 |
| 2024-02-21 | 29.37 | $29.77 | 242906 |
| 2024-02-20 | 29.33 | $29.55 | 900900 |
| 2024-02-16 | 29.30 | $28.81 | 261810 |
| 2024-02-15 | 29.36 | $29.17 | 311451 |
| 2024-02-14 | 29.38 | $29.01 | 550800 |
| 2024-02-13 | 29.41 | $28.76 | 492200 |
| 2024-02-12 | 29.48 | $29.24 | 114600 |
| 2024-02-09 | 29.51 | $29.15 | 461628 |
| 2024-02-08 | 29.55 | $29.05 | 327600 |
| 2024-02-07 | 29.60 | $29.09 | 297205 |
| 2024-02-06 | 29.65 | $29.36 | 166205 |
| 2024-02-05 | 29.68 | $29.24 | 406747 |
| 2024-02-02 | 29.73 | $29.69 | 3.0M |
| 2024-02-01 | 29.73 | $29.78 | 605111 |
| 2024-01-31 | 29.73 | $29.54 | 239140 |
| 2024-01-30 | 29.75 | $29.62 | 429600 |
| 2024-01-29 | 29.76 | $29.21 | 135700 |
| 2024-01-26 | 29.82 | $29.36 | 324400 |
| 2024-01-25 | 29.87 | $29.30 | 136447 |
| 2024-01-24 | 29.93 | $29.46 | 178943 |
| 2024-01-23 | 29.97 | $29.23 | 228329 |
| 2024-01-22 | 30.05 | $29.52 | 388800 |
| 2024-01-19 | 30.11 | $29.43 | 638435 |
| 2024-01-18 | 30.18 | $29.40 | 358800 |
| 2024-01-17 | 30.26 | $29.34 | 1.0M |
| 2024-01-16 | 30.36 | $29.66 | 259612 |
| 2024-01-12 | 30.43 | $30.34 | 1.5M |
| 2024-01-11 | 30.44 | $30.28 | 141305 |
| 2024-01-10 | 30.46 | $30.40 | 162648 |
| 2024-01-09 | 30.47 | $30.19 | 240809 |
| 2024-01-08 | 30.50 | $30.84 | 138500 |
| 2024-01-05 | 30.46 | $30.57 | 118300 |
| 2024-01-04 | 30.45 | $30.58 | 151211 |
| 2024-01-03 | 30.43 | $30.15 | 462009 |
| 2024-01-02 | 30.46 | $30.50 | 763900 |
| 2023-12-29 | 30.46 | $30.62 | 112400 |
| 2023-12-28 | 30.44 | $30.58 | 159200 |
| 2023-12-27 | 30.43 | $30.81 | 145616 |
| 2023-12-26 | 30.39 | $30.69 | 194328 |
| 2023-12-22 | 30.36 | $30.49 | 84537 |
| 2023-12-21 | 30.34 | $30.46 | 172832 |
| 2023-12-20 | 30.33 | $29.99 | 1.0M |
| 2023-12-19 | 30.37 | $30.92 | 2.1M |
| 2023-12-18 | 30.31 | $30.64 | 171441 |
| 2023-12-15 | 30.27 | $30.60 | 1.5M |
| 2023-12-14 | 30.24 | $31.25 | 434725 |
| 2023-12-13 | 30.13 | $30.97 | 1.1M |
| 2023-12-12 | 30.05 | $30.52 | 234826 |
| 2023-12-11 | 30.00 | $30.63 | 217000 |
| 2023-12-08 | 29.93 | $30.82 | 400300 |
| 2023-12-07 | 29.84 | $30.61 | 126933 |
| 2023-12-06 | 29.75 | $30.62 | 126900 |
| 2023-12-05 | 29.66 | $30.71 | 270745 |
| 2023-12-04 | 29.55 | $30.71 | 281137 |
| 2023-12-01 | 29.43 | $30.68 | 651128 |
| 2023-11-30 | 29.30 | $30.52 | 194428 |
| 2023-11-29 | 29.17 | $30.70 | 111000 |
| 2023-11-28 | 29.01 | $30.52 | 340612 |
| 2023-11-27 | 28.85 | $30.30 | 614000 |
| 2023-11-24 | 28.70 | $30.20 | 90341 |
| 2023-11-22 | 28.54 | $29.89 | 113600 |
| 2023-11-21 | 28.40 | $29.80 | 722209 |
| 2023-11-20 | 28.25 | $29.97 | 139100 |
| 2023-11-17 | 28.07 | $29.75 | 379300 |
| 2023-11-16 | 27.89 | $29.35 | 185239 |
| 2023-11-15 | 27.74 | $29.08 | 116000 |
| 2023-11-14 | 27.60 | $29.22 | 320100 |
| 2023-11-13 | 27.43 | $28.26 | 214738 |
| 2023-11-10 | 27.34 | $28.14 | 205929 |
| 2023-11-09 | 27.26 | $27.87 | 745230 |
| 2023-11-08 | 27.19 | $27.80 | 2.2M |
| 2023-11-07 | 27.13 | $27.59 | 2.0M |
| 2023-11-06 | 27.08 | $27.72 | 106033 |
| 2023-11-03 | 27.01 | $27.85 | 110400 |
| 2023-11-02 | 26.92 | $27.68 | 107200 |
| 2023-11-01 | 26.84 | $26.94 | 97500 |
| 2023-10-31 | 26.83 | $26.76 | 109912 |
| 2023-10-30 | 26.84 | $26.78 | 334528 |
| 2023-10-27 | 26.84 | $26.18 | 393500 |
| 2023-10-26 | 26.91 | $26.36 | 657900 |
| 2023-10-25 | 26.97 | $26.34 | 183409 |
| 2023-10-24 | 27.04 | $26.44 | 244811 |
| 2023-10-23 | 27.10 | $26.49 | 249500 |
| 2023-10-20 | 27.17 | $26.56 | 190500 |
| 2023-10-19 | 27.23 | $26.83 | 526932 |
| 2023-10-18 | 27.27 | $26.88 | 228000 |
| 2023-10-17 | 27.32 | $27.31 | 230300 |
| 2023-10-16 | 27.32 | $27.30 | 203130 |
| 2023-10-13 | 27.32 | $26.96 | 196300 |
| 2023-10-12 | 27.35 | $27.22 | 234600 |
| 2023-10-11 | 27.37 | $27.65 | 161828 |
| 2023-10-10 | 27.34 | $27.39 | 249800 |
| 2023-10-09 | 27.33 | $26.86 | 89800 |
| 2023-10-06 | 27.38 | $27.07 | 201939 |
| 2023-10-05 | 27.42 | $26.72 | 480600 |
| 2023-10-04 | 27.49 | $26.54 | 369100 |
| 2023-10-03 | 27.59 | $26.46 | 401008 |
| 2023-10-02 | 27.71 | $26.84 | 1.1M |
| 2023-09-29 | 27.80 | $27.50 | 283000 |
| 2023-09-28 | 27.83 | $27.52 | 281700 |
| 2023-09-27 | 27.87 | $27.13 | 191700 |
| 2023-09-26 | 27.94 | $27.28 | 557844 |
| 2023-09-25 | 28.01 | $27.53 | 752900 |
| 2023-09-22 | 28.06 | $27.85 | 181200 |
| 2023-09-21 | 28.09 | $28.01 | 302148 |
| 2023-09-20 | 28.09 | $28.34 | 306500 |
| 2023-09-19 | 28.07 | $28.21 | 180300 |
| 2023-09-18 | 28.05 | $28.01 | 2.0M |
| 2023-09-15 | 28.06 | $28.07 | 165942 |
| 2023-09-14 | 28.06 | $28.17 | 146900 |
| 2023-09-13 | 28.05 | $27.79 | 153600 |
| 2023-09-12 | 28.07 | $28.03 | 523800 |
| 2023-09-11 | 28.08 | $27.99 | 344944 |
| 2023-09-08 | 28.09 | $27.63 | 1.3M |
| 2023-09-07 | 28.13 | $27.43 | 1.1M |
| 2023-09-06 | 28.21 | $27.47 | 296500 |
| 2023-09-05 | 28.29 | $27.76 | 324600 |
| 2023-09-01 | 28.34 | $28.13 | 106100 |
| 2023-08-31 | 28.36 | $28.48 | 154037 |
| 2023-08-30 | 28.35 | $28.83 | 85905 |
| 2023-08-29 | 28.30 | $28.97 | 1.6M |
| 2023-08-28 | 28.23 | $28.44 | 548506 |
| 2023-08-25 | 28.21 | $27.98 | 111800 |
| 2023-08-24 | 28.23 | $27.74 | 238400 |
| 2023-08-23 | 28.28 | $27.97 | 106428 |
| 2023-08-22 | 28.32 | $27.79 | 123712 |
| 2023-08-21 | 28.37 | $27.92 | 184800 |
| 2023-08-18 | 28.42 | $27.81 | 483300 |
| 2023-08-17 | 28.48 | $27.65 | 127048 |
| 2023-08-16 | 28.57 | $27.94 | 358503 |
| 2023-08-15 | 28.64 | $28.05 | 211900 |
| 2023-08-14 | 28.70 | $28.43 | 156700 |
| 2023-08-11 | 28.73 | $28.66 | 465500 |
| 2023-08-10 | 28.73 | $28.79 | 660800 |
| 2023-08-09 | 28.73 | $28.33 | 487543 |
| 2023-08-08 | 28.77 | $28.29 | 784714 |
| 2023-08-07 | 28.82 | $28.48 | 106802 |
| 2023-08-04 | 28.85 | $28.34 | 842546 |
| 2023-08-03 | 28.91 | $28.19 | 188640 |
| 2023-08-02 | 28.98 | $28.18 | 347813 |
| 2023-08-01 | 29.07 | $28.73 | 2.7M |
| 2023-07-31 | 29.10 | $29.34 | 139615 |
| 2023-07-28 | 29.08 | $29.55 | 167633 |
| 2023-07-27 | 29.03 | $29.40 | 2.2M |
| 2023-07-26 | 28.99 | $29.75 | 970100 |
| 2023-07-25 | 28.91 | $29.15 | 154841 |
| 2023-07-24 | 28.88 | $29.28 | 405913 |
| 2023-07-21 | 28.84 | $29.52 | 91921 |
| 2023-07-20 | 28.77 | $29.43 | 214404 |
| 2023-07-19 | 28.70 | $29.33 | 181424 |
| 2023-07-18 | 28.64 | $29.44 | 161449 |
| 2023-07-17 | 28.55 | $29.39 | 188124 |
| 2023-07-14 | 28.46 | $29.25 | 690028 |
| 2023-07-13 | 28.38 | $29.42 | 255800 |
| 2023-07-12 | 28.27 | $29.05 | 188900 |
| 2023-07-11 | 28.19 | $28.42 | 420321 |
| 2023-07-10 | 28.16 | $28.08 | 162949 |
| 2023-07-07 | 28.17 | $28.02 | 210912 |
| 2023-07-06 | 28.19 | $27.86 | 287354 |
| 2023-07-05 | 28.22 | $28.32 | 402300 |
| 2023-07-03 | 28.21 | $28.97 | 105900 |
| 2023-06-30 | 28.13 | $28.90 | 210818 |
| 2023-06-29 | 28.05 | $28.54 | 228400 |
| 2023-06-28 | 28.00 | $28.51 | 207947 |
| 2023-06-27 | 27.95 | $28.33 | 104342 |
| 2023-06-26 | 27.91 | $27.80 | 64149 |
| 2023-06-23 | 27.92 | $27.65 | 230709 |
| 2023-06-22 | 27.95 | $28.16 | 141500 |
| 2023-06-21 | 27.92 | $28.44 | 137725 |
| 2023-06-20 | 27.87 | $28.33 | 188744 |
| 2023-06-16 | 27.82 | $28.40 | 225600 |
| 2023-06-15 | 27.76 | $28.35 | 1.2M |
| 2023-06-14 | 27.70 | $27.86 | 309600 |
| 2023-06-13 | 27.68 | $27.57 | 1.5M |
| 2023-06-12 | 27.69 | $27.57 | 118300 |
| 2023-06-09 | 27.70 | $27.45 | 98524 |
| 2023-06-08 | 27.73 | $27.58 | 143838 |
| 2023-06-07 | 27.74 | $27.40 | 123700 |
| 2023-06-06 | 27.78 | $27.86 | 222242 |
| 2023-06-05 | 27.77 | $27.70 | 228341 |
| 2023-06-02 | 27.78 | $27.88 | 546615 |
| 2023-06-01 | 27.77 | $27.53 | 162300 |
| 2023-05-31 | 27.80 | $27.02 | 275200 |
| 2023-05-30 | 27.88 | $27.40 | 94800 |
| 2023-05-26 | 27.93 | $27.53 | 143500 |
| 2023-05-25 | 27.97 | $27.30 | 112600 |
| 2023-05-24 | 28.04 | $27.45 | 99524 |
| 2023-05-23 | 28.10 | $27.69 | 163049 |
| 2023-05-22 | 28.14 | $28.06 | 119100 |
| 2023-05-19 | 28.15 | $27.90 | 137700 |
| 2023-05-18 | 28.18 | $27.76 | 104000 |
| 2023-05-17 | 28.22 | $28.01 | 121200 |
| 2023-05-16 | 28.25 | $27.92 | 112900 |
| 2023-05-15 | 28.28 | $28.12 | 125342 |
| 2023-05-12 | 28.30 | $28.12 | 297400 |
| 2023-05-11 | 28.32 | $28.12 | 129900 |
| 2023-05-10 | 28.34 | $28.23 | 136908 |
| 2023-05-09 | 28.35 | $28.25 | 279502 |
| 2023-05-08 | 28.36 | $28.35 | 113700 |
| 2023-05-05 | 28.36 | $28.35 | 114524 |
| 2023-05-04 | 28.36 | $28.01 | 612042 |
| 2023-05-03 | 28.40 | $28.02 | 927500 |
| 2023-05-02 | 28.44 | $28.05 | 638200 |
| 2023-05-01 | 28.48 | $28.59 | 2.4M |
| 2023-04-28 | 28.47 | $28.57 | 683214 |
| 2023-04-27 | 28.46 | $28.94 | 637100 |
| 2023-04-26 | 28.41 | $28.44 | 2.4M |
| 2023-04-25 | 28.40 | $28.32 | 56900 |
| 2023-04-24 | 28.41 | $29.15 | 572200 |
| 2023-04-21 | 28.33 | $28.95 | 245200 |
| 2023-04-20 | 28.27 | $29.01 | 65800 |
| 2023-04-19 | 28.19 | $29.15 | 112000 |
| 2023-04-18 | 28.09 | $28.89 | 127100 |
| 2023-04-17 | 28.01 | $28.66 | 397400 |
| 2023-04-14 | 27.94 | $28.84 | 213900 |
| 2023-04-13 | 27.84 | $28.92 | 161400 |
| 2023-04-12 | 27.73 | $28.58 | 222800 |
| 2023-04-11 | 27.64 | $28.24 | 170100 |
| 2023-04-10 | 27.58 | $28.59 | 192200 |
| 2023-04-06 | 27.47 | $28.65 | 121700 |
| 2023-04-05 | 27.35 | $28.29 | 205704 |
| 2023-04-04 | 27.25 | $28.10 | 97600 |
| 2023-04-03 | 27.16 | $27.92 | 1.4M |
| 2023-03-31 | 27.08 | $27.87 | 195417 |
| 2023-03-30 | 26.99 | $27.93 | 731600 |
| 2023-03-29 | 26.89 | $27.45 | 71648 |
| 2023-03-28 | 26.83 | $26.98 | 60200 |
| 2023-03-27 | 26.82 | $26.90 | 145307 |
| 2023-03-24 | 26.81 | $26.49 | 216918 |
| 2023-03-23 | 26.84 | $26.73 | 198000 |
| 2023-03-22 | 26.86 | $26.87 | 155431 |
| 2023-03-21 | 26.85 | $27.10 | 165302 |
| 2023-03-20 | 26.83 | $26.32 | 129626 |
| 2023-03-17 | 26.88 | $25.78 | 352900 |
| 2023-03-16 | 27.00 | $26.36 | 250300 |
| 2023-03-15 | 27.07 | $26.05 | 408600 |
| 2023-03-14 | 27.17 | $27.14 | 309707 |
| 2023-03-13 | 27.18 | $26.51 | 347600 |
| 2023-03-10 | 27.25 | $26.95 | 205900 |
| 2023-03-09 | 27.28 | $27.24 | 301533 |
| 2023-03-08 | 27.28 | $27.58 | 509503 |
| 2023-03-07 | 27.25 | $27.32 | 1.0M |
| 2023-03-06 | 27.24 | $27.92 | 126019 |
| 2023-03-03 | 27.17 | $27.82 | 148236 |
| 2023-03-02 | 27.10 | $27.31 | 169847 |
| 2023-03-01 | 27.08 | $27.48 | 231418 |
| 2023-02-28 | 27.04 | $27.41 | 330309 |
| 2023-02-27 | 27.00 | $27.24 | 153544 |
| 2023-02-24 | 26.97 | $26.88 | 329848 |
| 2023-02-23 | 26.98 | $27.08 | 387919 |
| 2023-02-22 | 26.97 | $26.79 | 243801 |
| 2023-02-21 | 26.99 | $27.06 | 278600 |
| 2023-02-17 | 26.99 | $27.51 | 159700 |
| 2023-02-16 | 26.93 | $27.36 | 244236 |
| 2023-02-15 | 26.89 | $27.44 | 205800 |
| 2023-02-14 | 26.83 | $27.49 | 266200 |
| 2023-02-13 | 26.76 | $27.19 | 249900 |
| 2023-02-10 | 26.71 | $26.82 | 231421 |
| 2023-02-09 | 26.70 | $27.15 | 97800 |
| 2023-02-08 | 26.66 | $27.19 | 153600 |
| 2023-02-07 | 26.60 | $27.22 | 236200 |
| 2023-02-06 | 26.53 | $27.00 | 177629 |
| 2023-02-03 | 26.49 | $27.26 | 282207 |
| 2023-02-02 | 26.40 | $27.66 | 557900 |
| 2023-02-01 | 26.27 | $27.36 | 890635 |
| 2023-01-31 | 26.16 | $26.91 | 381722 |
| 2023-01-30 | 26.08 | $26.69 | 145111 |
| 2023-01-27 | 26.01 | $26.78 | 3.2M |
| 2023-01-26 | 25.93 | $26.98 | 293715 |
| 2023-01-25 | 25.82 | $26.82 | 334338 |
| 2023-01-24 | 25.72 | $26.72 | 218400 |
| 2023-01-23 | 25.61 | $26.71 | 370431 |
| 2023-01-20 | 25.50 | $26.64 | 276345 |
| 2023-01-19 | 25.38 | $26.26 | 592500 |
| 2023-01-18 | 25.28 | $26.36 | 533700 |
| 2023-01-17 | 25.17 | $26.38 | 334949 |
| 2023-01-13 | 25.04 | $26.55 | 350300 |
| 2023-01-12 | 24.88 | $26.35 | 364304 |
| 2023-01-11 | 24.73 | $25.89 | 394000 |
| 2023-01-10 | 24.61 | $25.84 | 349922 |
| 2023-01-09 | 24.48 | $25.52 | 405232 |
| 2023-01-06 | 24.37 | $25.48 | 346340 |
| 2023-01-05 | 24.25 | $24.90 | 235300 |
| 2023-01-04 | 24.18 | $24.97 | 330230 |
| 2023-01-03 | 24.10 | $24.34 | 674825 |
| 2022-12-30 | 24.07 | $24.18 | 233003 |
| 2022-12-29 | 24.06 | $24.34 | 304736 |
| 2022-12-28 | 24.03 | $24.01 | 190900 |
| 2022-12-27 | 24.03 | $24.15 | 166400 |
| 2022-12-23 | 24.02 | $24.18 | 453111 |
| 2022-12-22 | 24.00 | $24.14 | 420941 |
| 2022-12-21 | 23.99 | $24.27 | 271901 |
| 2022-12-20 | 23.96 | $23.97 | 189740 |
| 2022-12-19 | 23.96 | $23.70 | 166900 |
| 2022-12-16 | 23.99 | $23.75 | 273600 |
| 2022-12-15 | 24.01 | $24.04 | 205600 |
| 2022-12-14 | 24.01 | $24.44 | 266043 |
| 2022-12-13 | 23.96 | $24.32 | 255113 |
| 2022-12-12 | 23.93 | $24.42 | 477900 |
| 2022-12-09 | 23.87 | $24.34 | 138600 |
| 2022-12-08 | 23.83 | $24.32 | 217200 |
| 2022-12-07 | 23.77 | $24.42 | 268300 |
| 2022-12-06 | 23.71 | $24.36 | 383631 |
| 2022-12-05 | 23.64 | $24.46 | 244400 |
| 2022-12-02 | 23.55 | $24.62 | 303722 |
| 2022-12-01 | 23.44 | $24.75 | 294235 |
| 2022-11-30 | 23.30 | $24.51 | 364238 |
| 2022-11-29 | 23.17 | $24.06 | 93431 |
| 2022-11-28 | 23.08 | $23.98 | 119146 |
| 2022-11-25 | 22.98 | $24.46 | 81800 |
| 2022-11-23 | 22.83 | $24.17 | 347543 |
| 2022-11-22 | 22.69 | $23.98 | 817700 |
| 2022-11-21 | 22.55 | $23.45 | 512600 |
| 2022-11-18 | 22.46 | $23.41 | 217000 |
| 2022-11-17 | 22.36 | $23.29 | 667400 |
| 2022-11-16 | 22.26 | $23.44 | 2.4M |
| 2022-11-15 | 22.13 | $23.39 | 519936 |
| 2022-11-14 | 22.00 | $23.23 | 378306 |
| 2022-11-11 | 21.87 | $23.34 | 482501 |
| 2022-11-10 | 21.72 | $23.03 | 186018 |
| 2022-11-09 | 21.58 | $22.20 | 172000 |
| 2022-11-08 | 21.51 | $22.33 | 183412 |
| 2022-11-07 | 21.43 | $22.17 | 134300 |
| 2022-11-04 | 21.35 | $22.13 | 222737 |
| 2022-11-03 | 21.27 | $21.32 | 143942 |
| 2022-11-02 | 21.26 | $21.64 | 308446 |
| 2022-11-01 | 21.22 | $22.03 | 225800 |
| 2022-10-31 | 21.14 | $21.92 | 226800 |
| 2022-10-28 | 21.05 | $22.13 | 395130 |
| 2022-10-27 | 20.94 | $21.84 | 488500 |
| 2022-10-26 | 20.85 | $21.95 | 734900 |
| 2022-10-25 | 20.73 | $21.64 | 259133 |
| 2022-10-24 | 20.63 | $21.12 | 255900 |
| 2022-10-21 | 20.58 | $20.87 | 284200 |
| 2022-10-20 | 20.55 | $20.62 | 276500 |
| 2022-10-19 | 20.55 | $20.54 | 448416 |
| 2022-10-18 | 20.55 | $20.87 | 645315 |
| 2022-10-17 | 20.51 | $20.56 | 637511 |
| 2022-10-14 | 20.51 | $19.83 | 639026 |
| 2022-10-13 | 20.58 | $20.08 | 894500 |
| 2022-10-12 | 20.63 | $19.44 | 488800 |
| 2022-10-11 | 20.76 | $19.66 | 782703 |
| 2022-10-10 | 20.87 | $19.95 | 607500 |
| 2022-10-07 | 20.97 | $20.12 | 482000 |
| 2022-10-06 | 21.06 | $20.40 | 423000 |
| 2022-10-05 | 21.13 | $20.93 | 412200 |
| 2022-10-04 | 21.15 | $21.35 | 568100 |
| 2022-10-03 | 21.13 | $20.42 | 1.2M |
| 2022-09-30 | 21.20 | $19.82 | 998600 |
| 2022-09-29 | 21.35 | $19.99 | 1.1M |
| 2022-09-28 | 21.49 | $20.28 | 523805 |
| 2022-09-27 | 21.62 | $19.82 | 656015 |
| 2022-09-26 | 21.81 | $20.15 | 515805 |
| 2022-09-23 | 21.98 | $20.58 | 697507 |
| 2022-09-22 | 22.13 | $21.41 | 682332 |
| 2022-09-21 | 22.20 | $21.37 | 689330 |
| 2022-09-20 | 22.29 | $21.84 | 344727 |
| 2022-09-19 | 22.34 | $22.36 | 323535 |
| 2022-09-16 | 22.34 | $22.24 | 256600 |
| 2022-09-15 | 22.35 | $22.38 | 338210 |
| 2022-09-14 | 22.34 | $22.31 | 193833 |
| 2022-09-13 | 22.34 | $22.15 | 276200 |
| 2022-09-12 | 22.37 | $22.97 | 371013 |
| 2022-09-09 | 22.30 | $22.50 | 205400 |
| 2022-09-08 | 22.28 | $21.93 | 363400 |
| 2022-09-07 | 22.32 | $21.92 | 319130 |
| 2022-09-06 | 22.36 | $21.39 | 567813 |
| 2022-09-02 | 22.46 | $21.40 | 588600 |
| 2022-09-01 | 22.57 | $21.67 | 305000 |
| 2022-08-31 | 22.67 | $21.77 | 344100 |
| 2022-08-30 | 22.76 | $22.03 | 419600 |
| 2022-08-29 | 22.84 | $22.14 | 195800 |
| 2022-08-26 | 22.91 | $22.06 | 373722 |
| 2022-08-25 | 23.00 | $22.66 | 101100 |
| 2022-08-24 | 23.04 | $22.53 | 257537 |
| 2022-08-23 | 23.09 | $22.61 | 458142 |
| 2022-08-22 | 23.15 | $22.65 | 365537 |
| 2022-08-19 | 23.20 | $23.05 | 352000 |
| 2022-08-18 | 23.21 | $23.43 | 334100 |
| 2022-08-17 | 23.19 | $23.65 | 334700 |
| 2022-08-16 | 23.14 | $23.82 | 275538 |
| 2022-08-15 | 23.07 | $23.67 | 805300 |
| 2022-08-12 | 23.01 | $23.84 | 204100 |
| 2022-08-11 | 22.92 | $23.67 | 346201 |
| 2022-08-10 | 22.84 | $23.63 | 388800 |
| 2022-08-09 | 22.76 | $23.30 | 325004 |
| 2022-08-08 | 22.70 | $23.04 | 275900 |
| 2022-08-05 | 22.66 | $22.91 | 1.7M |
| 2022-08-04 | 22.64 | $22.84 | 589800 |
| 2022-08-03 | 22.62 | $22.68 | 381400 |
| 2022-08-02 | 22.61 | $22.47 | 420400 |
| 2022-08-01 | 22.63 | $22.65 | 440900 |
| 2022-07-29 | 22.62 | $22.94 | 463400 |
| 2022-07-28 | 22.59 | $22.60 | 618600 |
| 2022-07-27 | 22.59 | $22.81 | 445601 |
| 2022-07-26 | 22.56 | $22.25 | 378200 |
| 2022-07-25 | 22.60 | $22.55 | 700927 |
| 2022-07-22 | 22.60 | $22.26 | 729600 |
| 2022-07-21 | 22.64 | $22.26 | 673933 |
| 2022-07-20 | 22.68 | $22.11 | 625600 |
| 2022-07-19 | 22.74 | $22.68 | 701232 |
| 2022-07-18 | 22.75 | $21.82 | 1.7M |
| 2022-07-15 | 22.84 | $21.84 | 659200 |
| 2022-07-14 | 22.95 | $21.45 | 1.7M |
| 2022-07-13 | 23.11 | $21.90 | 842100 |
| 2022-07-12 | 23.23 | $21.86 | 1.4M |
| 2022-07-11 | 23.38 | $22.30 | 591639 |
| 2022-07-08 | 23.49 | $22.59 | 1.5M |
| 2022-07-07 | 23.59 | $22.65 | 721300 |
| 2022-07-06 | 23.68 | $22.37 | 679500 |
| 2022-07-05 | 23.82 | $22.80 | 1.2M |
| 2022-07-01 | 23.93 | $23.64 | 718500 |
| 2022-06-30 | 23.96 | $23.32 | 881236 |
| 2022-06-29 | 24.03 | $23.36 | 689303 |
| 2022-06-28 | 24.10 | $23.62 | 711323 |
| 2022-06-27 | 24.15 | $23.71 | 623705 |
| 2022-06-24 | 24.19 | $23.86 | 718400 |
| 2022-06-23 | 24.23 | $23.34 | 731500 |
| 2022-06-22 | 24.32 | $23.28 | 1.1M |
| 2022-06-21 | 24.43 | $23.45 | 550023 |
| 2022-06-17 | 24.54 | $23.25 | 881203 |
| 2022-06-16 | 24.67 | $23.22 | 1.2M |
| 2022-06-15 | 24.83 | $23.32 | 932300 |
| 2022-06-14 | 24.98 | $22.81 | 1.0M |
| 2022-06-13 | 25.21 | $23.19 | 1.1M |
| 2022-06-10 | 25.43 | $23.95 | 1.7M |
| 2022-06-09 | 25.58 | $24.89 | 588400 |
| 2022-06-08 | 25.65 | $25.99 | 420832 |
| 2022-06-07 | 25.62 | $26.31 | 461000 |
| 2022-06-06 | 25.54 | $26.12 | 381313 |
| 2022-06-03 | 25.48 | $25.93 | 626901 |
| 2022-06-02 | 25.44 | $26.18 | 806800 |
| 2022-06-01 | 25.36 | $25.81 | 1.4M |
| 2022-05-31 | 25.31 | $26.25 | 724800 |
| 2022-05-27 | 25.21 | $26.53 | 304139 |
| 2022-05-26 | 25.07 | $26.40 | 550200 |
| 2022-05-25 | 24.93 | $26.10 | 808914 |
| 2022-05-24 | 24.81 | $25.91 | 905800 |
| 2022-05-23 | 24.70 | $25.57 | 1.4M |
| 2022-05-20 | 24.60 | $24.96 | 699249 |
| 2022-05-19 | 24.57 | $24.72 | 1.4M |
| 2022-05-18 | 24.55 | $24.45 | 720430 |
| 2022-05-17 | 24.56 | $24.84 | 2.0M |
| 2022-05-16 | 24.53 | $24.24 | 481300 |
| 2022-05-13 | 24.56 | $24.10 | 442724 |
| 2022-05-12 | 24.61 | $23.54 | 1.2M |
| 2022-05-11 | 24.72 | $23.88 | 802200 |
| 2022-05-10 | 24.81 | $23.85 | 986000 |
| 2022-05-09 | 24.91 | $23.71 | 717500 |
| 2022-05-06 | 25.04 | $24.31 | 2.4M |
| 2022-05-05 | 25.12 | $24.44 | 693636 |
| 2022-05-04 | 25.19 | $25.31 | 982037 |
| 2022-05-03 | 25.18 | $24.88 | 733700 |
| 2022-05-02 | 25.21 | $24.47 | 743200 |
| 2022-04-29 | 25.29 | $24.57 | 866900 |
| 2022-04-28 | 25.36 | $24.81 | 617900 |
| 2022-04-27 | 25.42 | $24.45 | 741220 |
| 2022-04-26 | 25.52 | $24.50 | 865400 |
| 2022-04-25 | 25.63 | $25.56 | 1.1M |
| 2022-04-22 | 25.64 | $25.46 | 535300 |
| 2022-04-21 | 25.66 | $25.84 | 702900 |
| 2022-04-20 | 25.64 | $26.10 | 414821 |
| 2022-04-19 | 25.59 | $25.95 | 374712 |
| 2022-04-18 | 25.55 | $25.75 | 431010 |
| 2022-04-14 | 25.53 | $25.81 | 604522 |
| 2022-04-13 | 25.50 | $25.77 | 428125 |
| 2022-04-12 | 25.47 | $25.42 | 598600 |
| 2022-04-11 | 25.48 | $25.60 | 697540 |
| 2022-04-08 | 25.46 | $25.75 | 670308 |
| 2022-04-07 | 25.43 | $25.60 | 805300 |
| 2022-04-06 | 25.42 | $25.53 | 871622 |
| 2022-04-05 | 25.40 | $25.73 | 873200 |
| 2022-04-04 | 25.37 | $25.72 | 572200 |
| 2022-04-01 | 25.33 | $25.81 | 650100 |
| 2022-03-31 | 25.28 | $25.46 | 682329 |
| 2022-03-30 | 25.26 | $26.01 | 791700 |
| 2022-03-29 | 25.18 | $26.13 | 831226 |
| 2022-03-28 | 25.08 | $25.26 | 617000 |
| 2022-03-25 | 25.07 | $25.08 | 518300 |
| 2022-03-24 | 25.06 | $25.01 | 818500 |
| 2022-03-23 | 25.07 | $24.91 | 791519 |
| 2022-03-22 | 25.09 | $25.58 | 593305 |
| 2022-03-21 | 25.03 | $25.23 | 1.1M |
| 2022-03-18 | 25.01 | $25.48 | 1.2M |
| 2022-03-17 | 24.97 | $25.51 | 1.1M |
| 2022-03-16 | 24.91 | $25.34 | 2.1M |
| 2022-03-15 | 24.86 | $24.75 | 1.9M |
| 2022-03-14 | 24.87 | $24.47 | 1.1M |
| 2022-03-11 | 24.92 | $24.07 | 1.9M |
| 2022-03-10 | 25.01 | $24.35 | 1.9M |
| 2022-03-09 | 25.08 | $24.69 | 2.7M |
| 2022-03-08 | 25.12 | $23.62 | 3.5M |
| 2022-03-07 | 25.27 | $22.46 | 3.3M |
| 2022-03-04 | 25.57 | $23.23 | 1.9M |
| 2022-03-03 | 25.82 | $24.12 | 1.7M |
| 2022-03-02 | 25.99 | $25.09 | 2.1M |
| 2022-03-01 | 26.09 | $24.56 | 2.4M |
| 2022-02-28 | 26.25 | $25.58 | 2.4M |
| 2022-02-25 | 26.32 | $26.14 | 2.5M |
| 2022-02-24 | 26.34 | $25.28 | 3.5M |
| 2022-02-23 | 26.45 | $25.57 | 1.9M |
| 2022-02-22 | 26.54 | $25.89 | 1.9M |
| 2022-02-18 | 26.61 | $26.25 | 1.2M |
| 2022-02-17 | 26.65 | $26.42 | 1.3M |
| 2022-02-16 | 26.68 | $26.92 | 1.3M |
| 2022-02-15 | 26.65 | $26.78 | 1.1M |
| 2022-02-14 | 26.64 | $26.15 | 1.7M |
| 2022-02-11 | 26.69 | $26.46 | 3.9M |
| 2022-02-10 | 26.71 | $27.29 | 2.4M |
| 2022-02-09 | 26.65 | $27.38 | 1.2M |
| 2022-02-08 | 26.57 | $26.95 | 1.1M |
| 2022-02-07 | 26.53 | $26.57 | 2.0M |
| 2022-02-04 | 26.53 | $26.92 | 1.8M |
| 2022-02-03 | 26.49 | $26.88 | 1.8M |
| 2022-02-02 | 26.45 | $26.86 | 1.4M |
| 2022-02-01 | 26.40 | $26.78 | 1.3M |
| 2022-01-31 | 26.36 | $26.38 | 2.1M |
| 2022-01-28 | 26.36 | $26.24 | 1.3M |
| 2022-01-27 | 26.38 | $26.13 | 2.2M |
| 2022-01-26 | 26.40 | $26.03 | 2.0M |
| 2022-01-25 | 26.44 | $26.06 | 2.6M |
| 2022-01-24 | 26.48 | $26.24 | 3.7M |
| 2022-01-21 | 26.51 | $26.28 | 1.7M |
| 2022-01-20 | 26.53 | $26.52 | 1.0M |
| 2022-01-19 | 26.53 | $26.65 | 1.1M |
| 2022-01-18 | 26.52 | $26.82 | 3.4M |
| 2022-01-14 | 26.49 | $27.21 | 1.1M |
| 2022-01-13 | 26.41 | $26.95 | 2.9M |
| 2022-01-12 | 26.36 | $27.09 | 535785 |
| 2022-01-11 | 26.28 | $27.05 | 1.2M |
| 2022-01-10 | 26.20 | $26.75 | 1.1M |
| 2022-01-07 | 26.14 | $26.80 | 797547 |
| 2022-01-06 | 26.07 | $26.59 | 965900 |
| 2022-01-05 | 26.01 | $26.26 | 1.2M |
| 2022-01-04 | 25.99 | $26.56 | 890400 |
| 2022-01-03 | 25.93 | $26.55 | 1.3M |
| 2021-12-31 | 25.86 | $26.27 | 609620 |
| 2021-12-30 | 25.82 | $26.27 | 711728 |
| 2021-12-29 | 25.77 | $26.37 | 1.1M |
| 2021-12-28 | 25.71 | $26.24 | 1.2M |
| 2021-12-27 | 25.65 | $26.13 | 2.9M |
| 2021-12-23 | 25.60 | $25.86 | 558948 |
| 2021-12-22 | 25.58 | $25.57 | 687634 |
| 2021-12-21 | 25.58 | $25.27 | 1.2M |
| 2021-12-20 | 25.61 | $24.94 | 1.5M |
| 2021-12-17 | 25.68 | $24.77 | 1.8M |
| 2021-12-16 | 25.77 | $25.10 | 1.4M |
| 2021-12-15 | 25.84 | $25.01 | 1.5M |
| 2021-12-14 | 25.93 | $24.97 | 1.2M |
| 2021-12-13 | 26.03 | $24.84 | 534900 |
| 2021-12-10 | 26.16 | $25.47 | 497305 |
| 2021-12-09 | 26.23 | $25.41 | 619400 |
| 2021-12-08 | 26.32 | $25.92 | 622610 |
| 2021-12-07 | 26.36 | $25.87 | 623500 |
| 2021-12-06 | 26.41 | $25.71 | 930100 |
| 2021-12-03 | 26.49 | $25.14 | 1.5M |
| 2021-12-02 | 26.63 | $25.38 | 1.4M |
| 2021-12-01 | 26.76 | $25.24 | 2.9M |
| 2021-11-30 | 26.92 | $25.38 | 2.2M |
| 2021-11-29 | 27.08 | $25.65 | 1.0M |
| 2021-11-26 | 27.23 | $25.52 | 1.0M |
| 2021-11-24 | 27.41 | $26.46 | 944419 |
| 2021-11-23 | 27.51 | $26.67 | 807614 |
| 2021-11-22 | 27.60 | $26.52 | 793800 |
| 2021-11-19 | 27.72 | $26.49 | 1.6M |
| 2021-11-18 | 27.84 | $27.15 | 1.1M |
| 2021-11-17 | 27.92 | $27.37 | 468249 |
| 2021-11-16 | 27.98 | $27.44 | 425202 |
| 2021-11-15 | 28.03 | $27.71 | 417811 |
| 2021-11-12 | 28.07 | $27.85 | 504804 |
| 2021-11-11 | 28.09 | $27.93 | 619409 |
| 2021-11-10 | 28.10 | $28.07 | 1.4M |
| 2021-11-09 | 28.11 | $28.15 | 3.4M |
| 2021-11-08 | 28.10 | $28.24 | 862800 |
| 2021-11-05 | 28.09 | $28.32 | 556312 |
| 2021-11-04 | 28.07 | $28.07 | 810100 |
| 2021-11-03 | 28.07 | $28.39 | 733000 |
| 2021-11-02 | 28.03 | $28.45 | 1.3M |
| 2021-11-01 | 27.99 | $28.77 | 838600 |
| 2021-10-29 | 27.90 | $28.27 | 918800 |
| 2021-10-28 | 27.87 | $28.40 | 546821 |
| 2021-10-27 | 27.81 | $27.88 | 753840 |
| 2021-10-26 | 27.80 | $28.03 | 622400 |
| 2021-10-25 | 27.78 | $27.84 | 714300 |
| 2021-10-22 | 27.77 | $27.92 | 805500 |
| 2021-10-21 | 27.76 | $27.99 | 536300 |
| 2021-10-20 | 27.73 | $28.26 | 669927 |
| 2021-10-19 | 27.68 | $28.05 | 676123 |
| 2021-10-18 | 27.64 | $27.79 | 634945 |
| 2021-10-15 | 27.62 | $27.97 | 3.8M |
| 2021-10-14 | 27.58 | $27.84 | 4.9M |
| 2021-10-13 | 27.56 | $27.73 | 590719 |
| 2021-10-12 | 27.54 | $27.69 | 733410 |
| 2021-10-11 | 27.52 | $27.45 | 541000 |
| 2021-10-08 | 27.53 | $27.81 | 732964 |
| 2021-10-07 | 27.50 | $27.69 | 665600 |
| 2021-10-06 | 27.48 | $27.30 | 878138 |
| 2021-10-05 | 27.50 | $27.50 | 521102 |
| 2021-10-04 | 27.50 | $27.19 | 697000 |
| 2021-10-01 | 27.53 | $27.18 | 764000 |
| 2021-09-30 | 27.57 | $26.97 | 1.3M |
| 2021-09-29 | 27.63 | $27.29 | 949200 |
| 2021-09-28 | 27.67 | $27.30 | 1.1M |
| 2021-09-27 | 27.70 | $27.98 | 484437 |
| 2021-09-24 | 27.68 | $27.62 | 524200 |
| 2021-09-23 | 27.68 | $27.65 | 524516 |
| 2021-09-22 | 27.69 | $27.20 | 1.1M |
| 2021-09-21 | 27.74 | $27.06 | 1.0M |
| 2021-09-20 | 27.81 | $26.75 | 1.4M |
| 2021-09-17 | 27.92 | $27.35 | 3.8M |
| 2021-09-16 | 27.98 | $27.53 | 575616 |
| 2021-09-15 | 28.03 | $27.50 | 1.0M |
| 2021-09-14 | 28.08 | $27.74 | 1.6M |
| 2021-09-13 | 28.12 | $28.00 | 968602 |
| 2021-09-10 | 28.13 | $27.48 | 735305 |
| 2021-09-09 | 28.20 | $27.85 | 3.3M |
| 2021-09-08 | 28.23 | $28.02 | 1.0M |
| 2021-09-07 | 28.26 | $28.19 | 600000 |
| 2021-09-03 | 28.26 | $28.30 | 986500 |
| 2021-09-02 | 28.26 | $28.61 | 1.4M |
| 2021-09-01 | 28.22 | $28.59 | 933900 |
| 2021-08-31 | 28.18 | $28.11 | 1.4M |
| 2021-08-30 | 28.19 | $28.13 | 895320 |
| 2021-08-27 | 28.20 | $28.34 | 450704 |
| 2021-08-26 | 28.18 | $28.07 | 480000 |
| 2021-08-25 | 28.20 | $28.41 | 430529 |
| 2021-08-24 | 28.17 | $28.34 | 471805 |
| 2021-08-23 | 28.15 | $28.40 | 753517 |
| 2021-08-20 | 28.13 | $28.24 | 624400 |
| 2021-08-19 | 28.12 | $28.08 | 769200 |
| 2021-08-18 | 28.12 | $28.15 | 722936 |
| 2021-08-17 | 28.12 | $27.92 | 965200 |
| 2021-08-16 | 28.14 | $28.35 | 941548 |
| 2021-08-13 | 28.12 | $28.57 | 812601 |
| 2021-08-12 | 28.07 | $28.44 | 2.0M |
| 2021-08-11 | 28.03 | $28.47 | 640200 |
| 2021-08-10 | 27.98 | $28.15 | 1.5M |
| 2021-08-09 | 27.97 | $28.07 | 1.6M |
| 2021-08-06 | 27.96 | $28.19 | 593700 |
| 2021-08-05 | 27.93 | $28.09 | 365000 |
| 2021-08-04 | 27.91 | $28.01 | 654910 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
59.94
2026-07-31
Close Price
$61.48
Vol: 291726
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.19
Average
34.24
Maximum
59.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 59.94 | $61.48 | 291726 |
| 2026-07-30 | 59.77 | $61.44 | 218615 |
| 2026-07-29 | 59.58 | $59.40 | 105916 |
| 2026-07-28 | 59.59 | $60.47 | 200025 |
| 2026-07-27 | 59.49 | $60.69 | 373017 |
| 2026-07-24 | 59.36 | $59.71 | 569700 |
| 2026-07-23 | 59.32 | $59.02 | 209145 |
| 2026-07-22 | 59.35 | $60.13 | 162736 |
| 2026-07-21 | 59.26 | $59.46 | 410400 |
| 2026-07-20 | 59.23 | $58.67 | 94927 |
| 2026-07-17 | 59.28 | $59.16 | 658200 |
| 2026-07-16 | 59.29 | $59.28 | 143432 |
| 2026-07-15 | 59.28 | $59.60 | 123918 |
| 2026-07-14 | 59.23 | $59.25 | 697600 |
| 2026-07-13 | 59.22 | $58.94 | 263127 |
| 2026-07-10 | 59.23 | $59.45 | 108746 |
| 2026-07-09 | 59.18 | $59.17 | 664624 |
| 2026-07-08 | 59.14 | $58.80 | 342200 |
| 2026-07-07 | 59.13 | $59.82 | 162500 |
| 2026-07-06 | 59.00 | $60.28 | 236644 |
| 2026-07-02 | 58.82 | $59.66 | 2.3M |
| 2026-07-01 | 58.69 | $58.97 | 477420 |
| 2026-06-30 | 58.61 | $59.39 | 185514 |
| 2026-06-29 | 58.49 | $59.23 | 349303 |
| 2026-06-26 | 58.37 | $58.68 | 79422 |
| 2026-06-25 | 58.30 | $58.80 | 107500 |
| 2026-06-24 | 58.22 | $58.36 | 126200 |
| 2026-06-23 | 58.17 | $59.03 | 144706 |
| 2026-06-22 | 58.05 | $59.46 | 119420 |
| 2026-06-18 | 57.88 | $59.01 | 252417 |
| 2026-06-17 | 57.74 | $58.85 | 412508 |
| 2026-06-16 | 57.60 | $58.86 | 234300 |
| 2026-06-15 | 57.45 | $58.30 | 173022 |
| 2026-06-12 | 57.34 | $58.70 | 191700 |
| 2026-06-11 | 57.18 | $58.33 | 211725 |
| 2026-06-10 | 57.05 | $56.25 | 140103 |
| 2026-06-09 | 57.12 | $56.83 | 168516 |
| 2026-06-08 | 57.13 | $56.66 | 196900 |
| 2026-06-05 | 57.16 | $56.79 | 381726 |
| 2026-06-04 | 57.18 | $57.50 | 305900 |
| 2026-06-03 | 57.13 | $56.87 | 263900 |
| 2026-06-02 | 57.14 | $57.48 | 1.0M |
| 2026-06-01 | 57.08 | $57.47 | 561821 |
| 2026-05-29 | 57.01 | $57.91 | 329000 |
| 2026-05-28 | 56.90 | $57.77 | 741644 |
| 2026-05-27 | 56.79 | $57.80 | 130400 |
| 2026-05-26 | 56.67 | $57.79 | 130900 |
| 2026-05-22 | 56.54 | $56.51 | 82467 |
| 2026-05-21 | 56.53 | $57.39 | 157800 |
| 2026-05-20 | 56.43 | $57.14 | 157836 |
| 2026-05-19 | 56.35 | $55.81 | 529734 |
| 2026-05-18 | 56.40 | $56.47 | 206345 |
| 2026-05-15 | 56.40 | $55.63 | 214720 |
| 2026-05-14 | 56.49 | $56.27 | 142715 |
| 2026-05-13 | 56.52 | $56.43 | 2.0M |
| 2026-05-12 | 56.55 | $56.43 | 126300 |
| 2026-05-11 | 56.58 | $56.98 | 350811 |
| 2026-05-08 | 56.56 | $57.23 | 227800 |
| 2026-05-07 | 56.53 | $56.79 | 142349 |
| 2026-05-06 | 56.53 | $57.66 | 151200 |
| 2026-05-05 | 56.45 | $56.22 | 684500 |
| 2026-05-04 | 56.51 | $54.87 | 1.4M |
| 2026-05-01 | 56.69 | $56.61 | 286400 |
| 2026-04-30 | 56.71 | $56.67 | 345016 |
| 2026-04-29 | 56.70 | $55.51 | 105300 |
| 2026-04-28 | 56.80 | $56.09 | 96812 |
| 2026-04-27 | 56.83 | $55.94 | 242246 |
| 2026-04-24 | 56.86 | $55.97 | 646900 |
| 2026-04-23 | 56.86 | $55.83 | 224500 |
| 2026-04-22 | 56.87 | $56.78 | 646200 |
| 2026-04-21 | 56.76 | $56.77 | 164114 |
| 2026-04-20 | 56.64 | $58.04 | 171594 |
| 2026-04-17 | 56.37 | $58.39 | 348750 |
| 2026-04-16 | 56.04 | $57.37 | 129343 |
| 2026-04-15 | 55.79 | $57.80 | 158000 |
| 2026-04-14 | 55.48 | $58.12 | 1.7M |
| 2026-04-13 | 55.12 | $57.62 | 170500 |
| 2026-04-10 | 54.78 | $57.44 | 693000 |
| 2026-04-09 | 54.43 | $57.43 | 266100 |
| 2026-04-08 | 54.07 | $57.36 | 294843 |
| 2026-04-07 | 53.70 | $55.28 | 803920 |
| 2026-04-06 | 53.52 | $55.29 | 932756 |
| 2026-04-02 | 53.33 | $54.86 | 547346 |
| 2026-04-01 | 53.18 | $54.94 | 636328 |
| 2026-03-31 | 53.01 | $54.31 | 1.0M |
| 2026-03-30 | 52.91 | $52.22 | 850092 |
| 2026-03-27 | 53.01 | $51.96 | 294600 |
| 2026-03-26 | 53.17 | $52.46 | 501200 |
| 2026-03-25 | 53.31 | $53.53 | 457542 |
| 2026-03-24 | 53.36 | $52.78 | 334200 |
| 2026-03-23 | 53.51 | $53.09 | 715496 |
| 2026-03-20 | 53.65 | $51.63 | 922300 |
| 2026-03-19 | 53.96 | $53.28 | 1.1M |
| 2026-03-18 | 54.12 | $53.26 | 552200 |
| 2026-03-17 | 54.30 | $53.79 | 790175 |
| 2026-03-16 | 54.44 | $53.36 | 971000 |
| 2026-03-13 | 54.64 | $52.45 | 586900 |
| 2026-03-12 | 54.94 | $52.98 | 1.3M |
| 2026-03-11 | 55.20 | $54.07 | 328073 |
| 2026-03-10 | 55.38 | $54.00 | 410200 |
| 2026-03-09 | 55.58 | $53.84 | 800343 |
| 2026-03-06 | 55.81 | $53.20 | 647822 |
| 2026-03-05 | 56.11 | $53.55 | 974414 |
| 2026-03-04 | 56.39 | $54.66 | 1.1M |
| 2026-03-03 | 56.57 | $53.06 | 2.3M |
| 2026-03-02 | 56.92 | $56.03 | 692190 |
| 2026-02-27 | 56.99 | $57.24 | 287971 |
| 2026-02-26 | 56.95 | $58.12 | 357117 |
| 2026-02-25 | 56.80 | $58.26 | 200100 |
| 2026-02-24 | 56.64 | $57.15 | 326000 |
| 2026-02-23 | 56.58 | $57.28 | 501800 |
| 2026-02-20 | 56.50 | $57.02 | 262011 |
| 2026-02-19 | 56.43 | $56.15 | 579700 |
| 2026-02-18 | 56.43 | $56.83 | 354259 |
| 2026-02-17 | 56.36 | $56.50 | 275945 |
| 2026-02-13 | 56.31 | $55.61 | 1.4M |
| 2026-02-12 | 56.34 | $56.16 | 447732 |
| 2026-02-11 | 56.31 | $56.87 | 371639 |
| 2026-02-10 | 56.20 | $57.11 | 316500 |
| 2026-02-09 | 56.06 | $57.51 | 681847 |
| 2026-02-06 | 55.86 | $56.46 | 1.1M |
| 2026-02-05 | 55.76 | $55.21 | 607100 |
| 2026-02-04 | 55.78 | $56.68 | 932900 |
| 2026-02-03 | 55.64 | $56.25 | 1.9M |
| 2026-02-02 | 55.54 | $56.86 | 645022 |
| 2026-01-30 | 55.37 | $56.29 | 486693 |
| 2026-01-29 | 55.25 | $56.36 | 540285 |
| 2026-01-28 | 55.10 | $55.88 | 1.2M |
| 2026-01-27 | 55.00 | $57.00 | 343845 |
| 2026-01-26 | 54.77 | $56.00 | 1.5M |
| 2026-01-23 | 54.62 | $55.13 | 551300 |
| 2026-01-22 | 54.55 | $54.92 | 642425 |
| 2026-01-21 | 54.50 | $54.57 | 782737 |
| 2026-01-20 | 54.48 | $53.83 | 394025 |
| 2026-01-16 | 54.52 | $54.65 | 711000 |
| 2026-01-15 | 54.47 | $54.27 | 1.4M |
| 2026-01-14 | 54.46 | $55.02 | 891800 |
| 2026-01-13 | 54.37 | $54.81 | 365286 |
| 2026-01-12 | 54.29 | $54.96 | 473416 |
| 2026-01-09 | 54.19 | $54.50 | 1.1M |
| 2026-01-08 | 54.13 | $54.80 | 345652 |
| 2026-01-07 | 54.02 | $54.47 | 402476 |
| 2026-01-06 | 53.94 | $54.55 | 884524 |
| 2026-01-05 | 53.84 | $55.00 | 706944 |
| 2026-01-02 | 53.69 | $54.70 | 1.0M |
| 2025-12-31 | 53.55 | $53.91 | 1.1M |
| 2025-12-30 | 53.48 | $54.11 | 238139 |
| 2025-12-29 | 53.38 | $53.80 | 394600 |
| 2025-12-26 | 53.29 | $53.89 | 329477 |
| 2025-12-24 | 53.19 | $53.92 | 469204 |
| 2025-12-23 | 53.07 | $53.80 | 269100 |
| 2025-12-22 | 52.94 | $53.63 | 327000 |
| 2025-12-19 | 52.81 | $53.45 | 281720 |
| 2025-12-18 | 52.68 | $53.21 | 1.3M |
| 2025-12-17 | 52.56 | $52.80 | 1.3M |
| 2025-12-16 | 52.46 | $52.88 | 796018 |
| 2025-12-15 | 52.34 | $54.01 | 494901 |
| 2025-12-12 | 52.11 | $53.36 | 816853 |
| 2025-12-11 | 51.93 | $53.48 | 347500 |
| 2025-12-10 | 51.74 | $53.06 | 380548 |
| 2025-12-09 | 51.57 | $52.36 | 969721 |
| 2025-12-08 | 51.48 | $52.31 | 3.0M |
| 2025-12-05 | 51.37 | $52.29 | 611900 |
| 2025-12-04 | 51.26 | $52.49 | 389000 |
| 2025-12-03 | 51.13 | $52.41 | 1.3M |
| 2025-12-02 | 50.98 | $52.02 | 384909 |
| 2025-12-01 | 50.87 | $51.57 | 512000 |
| 2025-11-28 | 50.79 | $51.66 | 694803 |
| 2025-11-26 | 50.70 | $51.59 | 531222 |
| 2025-11-25 | 50.61 | $50.84 | 239016 |
| 2025-11-24 | 50.59 | $49.94 | 284000 |
| 2025-11-21 | 50.65 | $49.73 | 549238 |
| 2025-11-20 | 50.74 | $49.37 | 975600 |
| 2025-11-19 | 50.86 | $49.91 | 613821 |
| 2025-11-18 | 50.93 | $49.99 | 1.5M |
| 2025-11-17 | 50.98 | $50.78 | 504943 |
| 2025-11-14 | 50.96 | $51.65 | 375565 |
| 2025-11-13 | 50.84 | $52.21 | 938800 |
| 2025-11-12 | 50.66 | $52.52 | 1.9M |
| 2025-11-11 | 50.43 | $51.90 | 357008 |
| 2025-11-10 | 50.24 | $51.26 | 977800 |
| 2025-11-07 | 50.11 | $50.52 | 543600 |
| 2025-11-06 | 50.03 | $50.65 | 595013 |
| 2025-11-05 | 49.94 | $50.40 | 177700 |
| 2025-11-04 | 49.86 | $49.73 | 1.2M |
| 2025-11-03 | 49.84 | $50.13 | 675432 |
| 2025-10-31 | 49.78 | $50.17 | 238482 |
| 2025-10-30 | 49.71 | $50.28 | 293848 |
| 2025-10-29 | 49.63 | $50.65 | 238000 |
| 2025-10-28 | 49.51 | $50.60 | 438195 |
| 2025-10-27 | 49.39 | $50.23 | 691005 |
| 2025-10-24 | 49.29 | $49.70 | 489628 |
| 2025-10-23 | 49.25 | $49.57 | 266500 |
| 2025-10-22 | 49.21 | $49.34 | 542639 |
| 2025-10-21 | 49.18 | $49.21 | 223219 |
| 2025-10-20 | 49.17 | $49.92 | 936500 |
| 2025-10-17 | 49.08 | $49.47 | 320300 |
| 2025-10-16 | 49.04 | $49.43 | 1.3M |
| 2025-10-15 | 48.99 | $48.95 | 452300 |
| 2025-10-14 | 48.99 | $49.12 | 2.6M |
| 2025-10-13 | 48.97 | $48.73 | 458514 |
| 2025-10-10 | 48.99 | $48.33 | 446324 |
| 2025-10-09 | 49.05 | $48.67 | 541600 |
| 2025-10-08 | 49.08 | $49.33 | 139400 |
| 2025-10-07 | 49.04 | $48.92 | 195543 |
| 2025-10-06 | 49.04 | $49.22 | 217844 |
| 2025-10-03 | 49.01 | $49.65 | 232000 |
| 2025-10-02 | 48.92 | $49.36 | 266700 |
| 2025-10-01 | 48.85 | $49.64 | 3.3M |
| 2025-09-30 | 48.75 | $49.50 | 366407 |
| 2025-09-29 | 48.64 | $48.92 | 155829 |
| 2025-09-26 | 48.58 | $49.04 | 338600 |
| 2025-09-25 | 48.51 | $48.25 | 298641 |
| 2025-09-24 | 48.51 | $48.57 | 337600 |
| 2025-09-23 | 48.48 | $48.55 | 1.4M |
| 2025-09-22 | 48.45 | $48.43 | 323203 |
| 2025-09-19 | 48.43 | $48.83 | 170200 |
| 2025-09-18 | 48.38 | $48.66 | 257828 |
| 2025-09-17 | 48.34 | $48.75 | 305600 |
| 2025-09-16 | 48.29 | $48.95 | 250597 |
| 2025-09-15 | 48.22 | $49.23 | 283731 |
| 2025-09-12 | 48.12 | $49.00 | 253400 |
| 2025-09-11 | 48.04 | $48.98 | 478928 |
| 2025-09-10 | 47.96 | $48.47 | 331200 |
| 2025-09-09 | 47.92 | $48.08 | 250500 |
| 2025-09-08 | 47.91 | $48.07 | 262877 |
| 2025-09-05 | 47.90 | $47.60 | 697200 |
| 2025-09-04 | 47.93 | $47.48 | 198700 |
| 2025-09-03 | 47.96 | $47.05 | 345333 |
| 2025-09-02 | 48.03 | $47.02 | 403748 |
| 2025-08-29 | 48.10 | $47.71 | 374643 |
| 2025-08-28 | 48.08 | $48.02 | 349000 |
| 2025-08-27 | 48.02 | $47.66 | 227400 |
| 2025-08-26 | 47.97 | $48.09 | 237840 |
| 2025-08-25 | 47.87 | $48.30 | 328235 |
| 2025-08-22 | 47.74 | $49.24 | 276042 |
| 2025-08-21 | 47.49 | $48.48 | 194200 |
| 2025-08-20 | 47.31 | $48.67 | 263606 |
| 2025-08-19 | 47.09 | $48.45 | 395800 |
| 2025-08-18 | 46.87 | $48.60 | 347800 |
| 2025-08-15 | 46.62 | $48.84 | 502000 |
| 2025-08-14 | 46.32 | $48.42 | 307247 |
| 2025-08-13 | 46.05 | $47.97 | 235700 |
| 2025-08-12 | 45.79 | $47.38 | 247228 |
| 2025-08-11 | 45.57 | $47.09 | 188000 |
| 2025-08-08 | 45.37 | $47.14 | 569200 |
| 2025-08-07 | 45.15 | $46.67 | 412400 |
| 2025-08-06 | 44.96 | $46.16 | 625544 |
| 2025-08-05 | 44.82 | $45.48 | 545700 |
| 2025-08-04 | 44.74 | $45.30 | 349227 |
| 2025-08-01 | 44.67 | $44.52 | 1.2M |
| 2025-07-31 | 44.68 | $44.72 | 279645 |
| 2025-07-30 | 44.66 | $44.68 | 738000 |
| 2025-07-29 | 44.65 | $44.97 | 389642 |
| 2025-07-28 | 44.61 | $44.76 | 337603 |
| 2025-07-25 | 44.58 | $45.47 | 547500 |
| 2025-07-24 | 44.47 | $45.33 | 366005 |
| 2025-07-23 | 44.36 | $45.35 | 824206 |
| 2025-07-22 | 44.25 | $44.73 | 756906 |
| 2025-07-21 | 44.19 | $44.23 | 266100 |
| 2025-07-18 | 44.17 | $43.90 | 553121 |
| 2025-07-17 | 44.17 | $44.01 | 289820 |
| 2025-07-16 | 44.15 | $44.03 | 383425 |
| 2025-07-15 | 44.13 | $43.48 | 453300 |
| 2025-07-14 | 44.17 | $44.34 | 497928 |
| 2025-07-11 | 44.12 | $44.16 | 1.3M |
| 2025-07-10 | 44.08 | $44.51 | 780900 |
| 2025-07-09 | 44.00 | $45.28 | 284414 |
| 2025-07-08 | 43.85 | $44.70 | 229200 |
| 2025-07-07 | 43.74 | $44.31 | 350124 |
| 2025-07-03 | 43.66 | $44.65 | 751300 |
| 2025-07-02 | 43.55 | $44.60 | 335600 |
| 2025-07-01 | 43.44 | $44.25 | 213931 |
| 2025-06-30 | 43.36 | $44.03 | 232500 |
| 2025-06-27 | 43.29 | $43.73 | 302619 |
| 2025-06-26 | 43.25 | $43.33 | 433239 |
| 2025-06-25 | 43.25 | $43.09 | 1.9M |
| 2025-06-24 | 43.27 | $43.70 | 770400 |
| 2025-06-23 | 43.23 | $43.04 | 237715 |
| 2025-06-20 | 43.26 | $42.69 | 532244 |
| 2025-06-18 | 43.32 | $42.74 | 321851 |
| 2025-06-17 | 43.38 | $42.44 | 1.6M |
| 2025-06-16 | 43.47 | $43.55 | 443400 |
| 2025-06-13 | 43.44 | $43.25 | 507707 |
| 2025-06-12 | 43.44 | $43.97 | 205642 |
| 2025-06-11 | 43.36 | $43.48 | 728005 |
| 2025-06-10 | 43.32 | $43.50 | 329129 |
| 2025-06-09 | 43.26 | $43.50 | 188131 |
| 2025-06-06 | 43.19 | $43.64 | 251400 |
| 2025-06-05 | 43.09 | $43.60 | 286015 |
| 2025-06-04 | 42.98 | $43.22 | 587313 |
| 2025-06-03 | 42.90 | $43.28 | 275110 |
| 2025-06-02 | 42.80 | $43.89 | 1.2M |
| 2025-05-30 | 42.63 | $43.29 | 251200 |
| 2025-05-29 | 42.50 | $43.08 | 429939 |
| 2025-05-28 | 42.39 | $42.88 | 329884 |
| 2025-05-27 | 42.28 | $43.53 | 294205 |
| 2025-05-23 | 42.10 | $43.31 | 1.2M |
| 2025-05-22 | 41.93 | $43.36 | 225300 |
| 2025-05-21 | 41.74 | $43.16 | 385935 |
| 2025-05-20 | 41.56 | $43.50 | 530745 |
| 2025-05-19 | 41.32 | $42.70 | 255952 |
| 2025-05-16 | 41.15 | $42.21 | 259044 |
| 2025-05-15 | 41.01 | $41.76 | 1.5M |
| 2025-05-14 | 40.89 | $41.54 | 365054 |
| 2025-05-13 | 40.79 | $41.15 | 1.1M |
| 2025-05-12 | 40.70 | $40.69 | 356344 |
| 2025-05-09 | 40.65 | $41.04 | 246300 |
| 2025-05-08 | 40.54 | $40.73 | 537000 |
| 2025-05-07 | 40.45 | $41.17 | 921134 |
| 2025-05-06 | 40.28 | $41.16 | 504209 |
| 2025-05-05 | 40.08 | $41.04 | 158225 |
| 2025-05-02 | 39.87 | $40.85 | 726476 |
| 2025-05-01 | 39.66 | $40.47 | 1.6M |
| 2025-04-30 | 39.48 | $40.60 | 387347 |
| 2025-04-29 | 39.28 | $41.12 | 267672 |
| 2025-04-28 | 39.02 | $41.31 | 330768 |
| 2025-04-25 | 38.72 | $40.86 | 202226 |
| 2025-04-24 | 38.46 | $40.38 | 236753 |
| 2025-04-23 | 38.23 | $40.03 | 775700 |
| 2025-04-22 | 38.02 | $40.14 | 404814 |
| 2025-04-21 | 37.80 | $39.13 | 272313 |
| 2025-04-17 | 37.67 | $39.25 | 1.2M |
| 2025-04-16 | 37.53 | $38.87 | 508904 |
| 2025-04-15 | 37.42 | $38.68 | 224572 |
| 2025-04-14 | 37.33 | $38.05 | 533500 |
| 2025-04-11 | 37.30 | $37.77 | 349600 |
| 2025-04-10 | 37.30 | $36.89 | 2.5M |
| 2025-04-09 | 37.38 | $37.05 | 572300 |
| 2025-04-08 | 37.45 | $34.15 | 389350 |
| 2025-04-07 | 37.81 | $34.47 | 1.5M |
| 2025-04-04 | 38.14 | $35.74 | 646540 |
| 2025-04-03 | 38.37 | $38.89 | 770100 |
| 2025-04-02 | 38.29 | $38.73 | 259110 |
| 2025-04-01 | 38.22 | $38.27 | 277700 |
| 2025-03-31 | 38.18 | $38.06 | 248600 |
| 2025-03-28 | 38.16 | $38.41 | 487400 |
| 2025-03-27 | 38.09 | $38.57 | 103162 |
| 2025-03-26 | 38.00 | $38.27 | 197306 |
| 2025-03-25 | 37.92 | $38.79 | 157817 |
| 2025-03-24 | 37.78 | $38.17 | 1.4M |
| 2025-03-21 | 37.68 | $38.44 | 236700 |
| 2025-03-20 | 37.55 | $38.32 | 504910 |
| 2025-03-19 | 37.41 | $38.81 | 241217 |
| 2025-03-18 | 37.21 | $38.87 | 477439 |
| 2025-03-17 | 36.99 | $38.33 | 285581 |
| 2025-03-14 | 36.80 | $37.82 | 334056 |
| 2025-03-13 | 36.65 | $36.99 | 1.2M |
| 2025-03-12 | 36.57 | $36.95 | 179224 |
| 2025-03-11 | 36.47 | $37.12 | 281440 |
| 2025-03-10 | 36.35 | $37.03 | 353020 |
| 2025-03-07 | 36.22 | $37.86 | 233311 |
| 2025-03-06 | 35.99 | $37.02 | 558200 |
| 2025-03-05 | 35.83 | $37.52 | 558066 |
| 2025-03-04 | 35.60 | $36.51 | 299043 |
| 2025-03-03 | 35.45 | $36.37 | 464213 |
| 2025-02-28 | 35.29 | $36.08 | 862613 |
| 2025-02-27 | 35.15 | $35.81 | 247487 |
| 2025-02-26 | 35.02 | $36.29 | 673300 |
| 2025-02-25 | 34.83 | $36.15 | 303303 |
| 2025-02-24 | 34.63 | $35.46 | 161700 |
| 2025-02-21 | 34.49 | $35.20 | 269200 |
| 2025-02-20 | 34.36 | $35.52 | 4.6M |
| 2025-02-19 | 34.18 | $34.91 | 385704 |
| 2025-02-18 | 34.05 | $35.53 | 93600 |
| 2025-02-14 | 33.84 | $35.19 | 118249 |
| 2025-02-13 | 33.65 | $34.93 | 352709 |
| 2025-02-12 | 33.47 | $34.89 | 158200 |
| 2025-02-11 | 33.27 | $34.25 | 447116 |
| 2025-02-10 | 33.12 | $33.94 | 241200 |
| 2025-02-07 | 32.98 | $33.82 | 248944 |
| 2025-02-06 | 32.85 | $34.11 | 99920 |
| 2025-02-05 | 32.68 | $33.91 | 91500 |
| 2025-02-04 | 32.51 | $33.17 | 172641 |
| 2025-02-03 | 32.41 | $32.35 | 263500 |
| 2025-01-31 | 32.37 | $32.99 | 474000 |
| 2025-01-30 | 32.27 | $33.38 | 135322 |
| 2025-01-29 | 32.12 | $33.02 | 82845 |
| 2025-01-28 | 31.99 | $32.94 | 135319 |
| 2025-01-27 | 31.87 | $32.81 | 341300 |
| 2025-01-24 | 31.74 | $32.52 | 94042 |
| 2025-01-23 | 31.64 | $32.47 | 97606 |
| 2025-01-22 | 31.53 | $31.98 | 158900 |
| 2025-01-21 | 31.47 | $32.32 | 360700 |
| 2025-01-17 | 31.36 | $31.76 | 115614 |
| 2025-01-16 | 31.31 | $31.60 | 1.1M |
| 2025-01-15 | 31.27 | $31.70 | 171000 |
| 2025-01-14 | 31.23 | $31.48 | 222300 |
| 2025-01-13 | 31.22 | $31.11 | 61507 |
| 2025-01-10 | 31.26 | $31.10 | 278900 |
| 2025-01-08 | 31.30 | $31.53 | 281315 |
| 2025-01-07 | 31.31 | $31.58 | 341426 |
| 2025-01-06 | 31.33 | $31.68 | 195500 |
| 2025-01-03 | 31.35 | $31.22 | 79824 |
| 2025-01-02 | 31.42 | $30.96 | 175900 |
| 2024-12-31 | 31.53 | $31.05 | 123638 |
| 2024-12-30 | 31.64 | $31.04 | 85629 |
| 2024-12-27 | 31.75 | $31.02 | 218700 |
| 2024-12-26 | 31.88 | $31.16 | 125000 |
| 2024-12-24 | 32.00 | $31.04 | 94202 |
| 2024-12-23 | 32.14 | $30.85 | 160400 |
| 2024-12-20 | 32.30 | $30.77 | 259917 |
| 2024-12-19 | 32.48 | $30.65 | 227500 |
| 2024-12-18 | 32.68 | $30.72 | 276700 |
| 2024-12-17 | 32.89 | $31.51 | 310831 |
| 2024-12-16 | 33.02 | $32.84 | 238018 |
| 2024-12-13 | 33.04 | $32.82 | 92416 |
| 2024-12-12 | 33.05 | $32.70 | 213805 |
| 2024-12-11 | 33.07 | $32.89 | 157535 |
| 2024-12-10 | 33.06 | $33.35 | 199200 |
| 2024-12-09 | 33.02 | $33.43 | 99500 |
| 2024-12-06 | 32.96 | $33.68 | 78232 |
| 2024-12-05 | 32.88 | $33.90 | 367425 |
| 2024-12-04 | 32.77 | $33.20 | 1.9M |
| 2024-12-03 | 32.74 | $33.10 | 402027 |
| 2024-12-02 | 32.72 | $32.77 | 696706 |
| 2024-11-29 | 32.74 | $32.73 | 50048 |
| 2024-11-27 | 32.77 | $32.71 | 824226 |
| 2024-11-26 | 32.81 | $32.46 | 374600 |
| 2024-11-25 | 32.88 | $32.76 | 181200 |
| 2024-11-22 | 32.93 | $32.43 | 208000 |
| 2024-11-21 | 33.01 | $32.57 | 259115 |
| 2024-11-20 | 33.09 | $32.81 | 159000 |
| 2024-11-19 | 33.16 | $32.83 | 520100 |
| 2024-11-18 | 33.22 | $33.07 | 854400 |
| 2024-11-15 | 33.27 | $32.85 | 93105 |
| 2024-11-14 | 33.35 | $32.35 | 459143 |
| 2024-11-13 | 33.49 | $32.11 | 210100 |
| 2024-11-12 | 33.66 | $32.35 | 299300 |
| 2024-11-11 | 33.82 | $32.95 | 134144 |
| 2024-11-08 | 33.93 | $33.09 | 409848 |
| 2024-11-07 | 34.03 | $33.44 | 448127 |
| 2024-11-06 | 34.11 | $32.99 | 186500 |
| 2024-11-05 | 34.23 | $34.71 | 175426 |
| 2024-11-04 | 34.18 | $34.36 | 606127 |
| 2024-11-01 | 34.17 | $34.27 | 653400 |
| 2024-10-31 | 34.17 | $33.92 | 600700 |
| 2024-10-30 | 34.20 | $33.89 | 87300 |
| 2024-10-29 | 34.24 | $33.87 | 212600 |
| 2024-10-28 | 34.28 | $34.29 | 172148 |
| 2024-10-25 | 34.29 | $33.87 | 910100 |
| 2024-10-24 | 34.35 | $34.18 | 189443 |
| 2024-10-23 | 34.38 | $34.07 | 355100 |
| 2024-10-22 | 34.42 | $34.13 | 105108 |
| 2024-10-21 | 34.47 | $34.28 | 174100 |
| 2024-10-18 | 34.51 | $34.61 | 84100 |
| 2024-10-17 | 34.51 | $34.32 | 290800 |
| 2024-10-16 | 34.55 | $34.74 | 4.8M |
| 2024-10-15 | 34.54 | $34.53 | 492700 |
| 2024-10-14 | 34.56 | $34.56 | 55124 |
| 2024-10-11 | 34.58 | $34.25 | 202841 |
| 2024-10-10 | 34.62 | $34.01 | 134800 |
| 2024-10-09 | 34.69 | $34.41 | 24329 |
| 2024-10-08 | 34.72 | $34.48 | 37319 |
| 2024-10-07 | 34.73 | $34.33 | 60800 |
| 2024-10-04 | 34.75 | $34.35 | 78900 |
| 2024-10-03 | 34.77 | $34.21 | 65800 |
| 2024-10-02 | 34.80 | $34.21 | 48900 |
| 2024-10-01 | 34.82 | $34.45 | 405800 |
| 2024-09-30 | 34.81 | $35.29 | 77080 |
| 2024-09-27 | 34.72 | $35.49 | 75026 |
| 2024-09-26 | 34.60 | $35.61 | 120163 |
| 2024-09-25 | 34.46 | $34.93 | 144100 |
| 2024-09-24 | 34.38 | $35.18 | 218600 |
| 2024-09-23 | 34.26 | $35.00 | 50733 |
| 2024-09-20 | 34.16 | $34.97 | 193504 |
| 2024-09-19 | 34.06 | $35.07 | 113000 |
| 2024-09-18 | 33.93 | $34.82 | 115941 |
| 2024-09-17 | 33.82 | $34.80 | 304340 |
| 2024-09-16 | 33.71 | $34.67 | 64995 |
| 2024-09-13 | 33.59 | $34.25 | 176050 |
| 2024-09-12 | 33.51 | $33.80 | 160921 |
| 2024-09-11 | 33.45 | $33.62 | 437500 |
| 2024-09-10 | 33.41 | $33.25 | 2.0M |
| 2024-09-09 | 33.40 | $33.54 | 137700 |
| 2024-09-06 | 33.34 | $33.21 | 117400 |
| 2024-09-05 | 33.31 | $33.68 | 447700 |
| 2024-09-04 | 33.22 | $33.25 | 342115 |
| 2024-09-03 | 33.16 | $33.23 | 662704 |
| 2024-08-30 | 33.09 | $33.89 | 149143 |
| 2024-08-29 | 32.94 | $33.65 | 266800 |
| 2024-08-28 | 32.81 | $33.85 | 393500 |
| 2024-08-27 | 32.65 | $33.92 | 32045 |
| 2024-08-26 | 32.48 | $33.65 | 274141 |
| 2024-08-23 | 32.33 | $33.78 | 185739 |
| 2024-08-22 | 32.16 | $33.08 | 76400 |
| 2024-08-21 | 32.06 | $33.16 | 339900 |
| 2024-08-20 | 31.94 | $32.97 | 111735 |
| 2024-08-19 | 31.85 | $33.03 | 67521 |
| 2024-08-16 | 31.75 | $32.46 | 261935 |
| 2024-08-15 | 31.70 | $32.16 | 66004 |
| 2024-08-14 | 31.68 | $31.91 | 38400 |
| 2024-08-13 | 31.69 | $31.85 | 81800 |
| 2024-08-12 | 31.71 | $31.35 | 86500 |
| 2024-08-09 | 31.78 | $31.37 | 110900 |
| 2024-08-08 | 31.86 | $31.17 | 79100 |
| 2024-08-07 | 31.97 | $30.85 | 187430 |
| 2024-08-06 | 32.11 | $30.69 | 524249 |
| 2024-08-05 | 32.27 | $30.77 | 277200 |
| 2024-08-02 | 32.43 | $31.49 | 133807 |
| 2024-08-01 | 32.53 | $31.47 | 516200 |
| 2024-07-31 | 32.63 | $32.44 | 115700 |
| 2024-07-30 | 32.63 | $32.81 | 141741 |
| 2024-07-29 | 32.59 | $32.61 | 59800 |
| 2024-07-26 | 32.56 | $32.84 | 126322 |
| 2024-07-25 | 32.51 | $32.61 | 156200 |
| 2024-07-24 | 32.47 | $32.68 | 42500 |
| 2024-07-23 | 32.42 | $32.78 | 128114 |
| 2024-07-22 | 32.35 | $32.86 | 187318 |
| 2024-07-19 | 32.27 | $32.48 | 173900 |
| 2024-07-18 | 32.23 | $32.63 | 177848 |
| 2024-07-17 | 32.16 | $32.66 | 71000 |
| 2024-07-16 | 32.09 | $32.59 | 224635 |
| 2024-07-15 | 32.01 | $32.53 | 153403 |
| 2024-07-12 | 31.94 | $32.86 | 130440 |
| 2024-07-11 | 31.83 | $32.64 | 106700 |
| 2024-07-10 | 31.75 | $32.34 | 150118 |
| 2024-07-09 | 31.69 | $31.75 | 221006 |
| 2024-07-08 | 31.70 | $32.05 | 205900 |
| 2024-07-05 | 31.68 | $32.17 | 979200 |
| 2024-07-03 | 31.66 | $31.97 | 135600 |
| 2024-07-02 | 31.67 | $31.40 | 639736 |
| 2024-07-01 | 31.75 | $31.67 | 262500 |
| 2024-06-28 | 31.80 | $31.23 | 141442 |
| 2024-06-27 | 31.91 | $31.25 | 244317 |
| 2024-06-26 | 32.03 | $31.39 | 156800 |
| 2024-06-25 | 32.14 | $31.74 | 218100 |
| 2024-06-24 | 32.22 | $31.85 | 144836 |
| 2024-06-21 | 32.30 | $31.33 | 495400 |
| 2024-06-20 | 32.44 | $31.77 | 328111 |
| 2024-06-18 | 32.54 | $31.65 | 155847 |
| 2024-06-17 | 32.67 | $31.36 | 168025 |
| 2024-06-14 | 32.83 | $31.29 | 289600 |
| 2024-06-13 | 33.01 | $31.64 | 390300 |
| 2024-06-12 | 33.17 | $32.29 | 429633 |
| 2024-06-11 | 33.27 | $32.06 | 750500 |
| 2024-06-10 | 33.39 | $33.13 | 214800 |
| 2024-06-07 | 33.41 | $33.30 | 73648 |
| 2024-06-06 | 33.41 | $33.72 | 89448 |
| 2024-06-05 | 33.37 | $33.51 | 272211 |
| 2024-06-04 | 33.34 | $33.38 | 168400 |
| 2024-06-03 | 33.31 | $33.82 | 422807 |
| 2024-05-31 | 33.24 | $33.66 | 181171 |
| 2024-05-30 | 33.17 | $33.37 | 212900 |
| 2024-05-29 | 33.11 | $32.73 | 225302 |
| 2024-05-28 | 33.11 | $33.39 | 650600 |
| 2024-05-24 | 33.05 | $33.18 | 507306 |
| 2024-05-23 | 33.00 | $33.02 | 309400 |
| 2024-05-22 | 32.95 | $33.31 | 260527 |
| 2024-05-21 | 32.88 | $33.60 | 69900 |
| 2024-05-20 | 32.77 | $33.49 | 111150 |
| 2024-05-17 | 32.66 | $33.66 | 91308 |
| 2024-05-16 | 32.52 | $33.41 | 165600 |
| 2024-05-15 | 32.39 | $33.77 | 264618 |
| 2024-05-14 | 32.22 | $33.19 | 214100 |
| 2024-05-13 | 32.08 | $32.71 | 336002 |
| 2024-05-10 | 31.98 | $32.58 | 153800 |
| 2024-05-09 | 31.89 | $32.42 | 381202 |
| 2024-05-08 | 31.80 | $32.67 | 137400 |
| 2024-05-07 | 31.69 | $32.42 | 133100 |
| 2024-05-06 | 31.59 | $32.12 | 240602 |
| 2024-05-03 | 31.52 | $31.77 | 221905 |
| 2024-05-02 | 31.49 | $31.64 | 606227 |
| 2024-05-01 | 31.47 | $31.24 | 399803 |
| 2024-04-30 | 31.50 | $31.28 | 570645 |
| 2024-04-29 | 31.52 | $32.33 | 237630 |
| 2024-04-26 | 31.44 | $32.21 | 122913 |
| 2024-04-25 | 31.37 | $31.85 | 161343 |
| 2024-04-24 | 31.34 | $31.90 | 267203 |
| 2024-04-23 | 31.31 | $32.04 | 200400 |
| 2024-04-22 | 31.26 | $31.47 | 301011 |
| 2024-04-19 | 31.26 | $30.95 | 3.3M |
| 2024-04-18 | 31.32 | $30.96 | 274200 |
| 2024-04-17 | 31.38 | $30.78 | 246100 |
| 2024-04-16 | 31.46 | $30.36 | 263100 |
| 2024-04-15 | 31.58 | $30.53 | 460815 |
| 2024-04-12 | 31.69 | $30.73 | 141137 |
| 2024-04-11 | 31.78 | $31.06 | 311800 |
| 2024-04-10 | 31.83 | $31.33 | 285600 |
| 2024-04-09 | 31.86 | $31.94 | 237619 |
| 2024-04-08 | 31.83 | $32.02 | 215700 |
| 2024-04-05 | 31.78 | $31.88 | 219200 |
| 2024-04-04 | 31.73 | $32.03 | 405300 |
| 2024-04-03 | 31.67 | $32.09 | 322300 |
| 2024-04-02 | 31.58 | $31.88 | 760600 |
| 2024-04-01 | 31.51 | $32.01 | 715632 |
| 2024-03-28 | 31.41 | $32.17 | 167000 |
| 2024-03-27 | 31.28 | $32.36 | 106100 |
| 2024-03-26 | 31.12 | $31.90 | 83200 |
| 2024-03-25 | 30.99 | $31.85 | 145900 |
| 2024-03-22 | 30.86 | $31.76 | 107838 |
| 2024-03-21 | 30.72 | $31.60 | 204626 |
| 2024-03-20 | 30.59 | $31.62 | 149500 |
| 2024-03-19 | 30.46 | $31.11 | 212700 |
| 2024-03-18 | 30.36 | $30.92 | 177500 |
| 2024-03-15 | 30.27 | $30.99 | 144000 |
| 2024-03-14 | 30.16 | $30.63 | 158800 |
| 2024-03-13 | 30.09 | $31.08 | 303121 |
| 2024-03-12 | 29.96 | $30.75 | 156400 |
| 2024-03-11 | 29.85 | $30.67 | 153923 |
| 2024-03-08 | 29.74 | $30.53 | 180100 |
| 2024-03-07 | 29.64 | $30.58 | 104400 |
| 2024-03-06 | 29.53 | $30.00 | 88400 |
| 2024-03-05 | 29.47 | $29.69 | 204400 |
| 2024-03-04 | 29.43 | $29.53 | 119049 |
| 2024-03-01 | 29.42 | $29.49 | 145725 |
| 2024-02-29 | 29.40 | $29.26 | 387000 |
| 2024-02-28 | 29.41 | $29.44 | 120519 |
| 2024-02-27 | 29.41 | $29.67 | 96133 |
| 2024-02-26 | 29.38 | $29.70 | 168522 |
| 2024-02-23 | 29.35 | $29.72 | 315500 |
| 2024-02-22 | 29.31 | $29.81 | 375336 |
| 2024-02-21 | 29.26 | $29.77 | 242906 |
| 2024-02-20 | 29.21 | $29.55 | 900900 |
| 2024-02-16 | 29.19 | $28.81 | 261810 |
| 2024-02-15 | 29.24 | $29.17 | 311451 |
| 2024-02-14 | 29.25 | $29.01 | 550800 |
| 2024-02-13 | 29.28 | $28.76 | 492200 |
| 2024-02-12 | 29.34 | $29.24 | 114600 |
| 2024-02-09 | 29.36 | $29.15 | 461628 |
| 2024-02-08 | 29.39 | $29.05 | 327600 |
| 2024-02-07 | 29.44 | $29.09 | 297205 |
| 2024-02-06 | 29.49 | $29.36 | 166205 |
| 2024-02-05 | 29.52 | $29.24 | 406747 |
| 2024-02-02 | 29.57 | $29.69 | 3.0M |
| 2024-02-01 | 29.58 | $29.78 | 605111 |
| 2024-01-31 | 29.59 | $29.54 | 239140 |
| 2024-01-30 | 29.62 | $29.62 | 429600 |
| 2024-01-29 | 29.65 | $29.21 | 135700 |
| 2024-01-26 | 29.72 | $29.36 | 324400 |
| 2024-01-25 | 29.79 | $29.30 | 136447 |
| 2024-01-24 | 29.87 | $29.46 | 178943 |
| 2024-01-23 | 29.94 | $29.23 | 228329 |
| 2024-01-22 | 30.03 | $29.52 | 388800 |
| 2024-01-19 | 30.10 | $29.43 | 638435 |
| 2024-01-18 | 30.19 | $29.40 | 358800 |
| 2024-01-17 | 30.29 | $29.34 | 1.0M |
| 2024-01-16 | 30.39 | $29.66 | 259612 |
| 2024-01-12 | 30.48 | $30.34 | 1.5M |
| 2024-01-11 | 30.50 | $30.28 | 141305 |
| 2024-01-10 | 30.53 | $30.40 | 162648 |
| 2024-01-09 | 30.55 | $30.19 | 240809 |
| 2024-01-08 | 30.59 | $30.84 | 138500 |
| 2024-01-05 | 30.57 | $30.57 | 118300 |
| 2024-01-04 | 30.57 | $30.58 | 151211 |
| 2024-01-03 | 30.58 | $30.15 | 462009 |
| 2024-01-02 | 30.63 | $30.50 | 763900 |
| 2023-12-29 | 30.64 | $30.62 | 112400 |
| 2023-12-28 | 30.65 | $30.58 | 159200 |
| 2023-12-27 | 30.66 | $30.81 | 145616 |
| 2023-12-26 | 30.64 | $30.69 | 194328 |
| 2023-12-22 | 30.63 | $30.49 | 84537 |
| 2023-12-21 | 30.65 | $30.46 | 172832 |
| 2023-12-20 | 30.66 | $29.99 | 1.0M |
| 2023-12-19 | 30.72 | $30.92 | 2.1M |
| 2023-12-18 | 30.68 | $30.64 | 171441 |
| 2023-12-15 | 30.66 | $30.60 | 1.5M |
| 2023-12-14 | 30.65 | $31.25 | 434725 |
| 2023-12-13 | 30.56 | $30.97 | 1.1M |
| 2023-12-12 | 30.49 | $30.52 | 234826 |
| 2023-12-11 | 30.45 | $30.63 | 217000 |
| 2023-12-08 | 30.39 | $30.82 | 400300 |
| 2023-12-07 | 30.30 | $30.61 | 126933 |
| 2023-12-06 | 30.21 | $30.62 | 126900 |
| 2023-12-05 | 30.11 | $30.71 | 270745 |
| 2023-12-04 | 29.98 | $30.71 | 281137 |
| 2023-12-01 | 29.85 | $30.68 | 651128 |
| 2023-11-30 | 29.70 | $30.52 | 194428 |
| 2023-11-29 | 29.55 | $30.70 | 111000 |
| 2023-11-28 | 29.36 | $30.52 | 340612 |
| 2023-11-27 | 29.17 | $30.30 | 614000 |
| 2023-11-24 | 28.98 | $30.20 | 90341 |
| 2023-11-22 | 28.79 | $29.89 | 113600 |
| 2023-11-21 | 28.61 | $29.80 | 722209 |
| 2023-11-20 | 28.42 | $29.97 | 139100 |
| 2023-11-17 | 28.19 | $29.75 | 379300 |
| 2023-11-16 | 27.98 | $29.35 | 185239 |
| 2023-11-15 | 27.79 | $29.08 | 116000 |
| 2023-11-14 | 27.61 | $29.22 | 320100 |
| 2023-11-13 | 27.41 | $28.26 | 214738 |
| 2023-11-10 | 27.30 | $28.14 | 205929 |
| 2023-11-09 | 27.19 | $27.87 | 745230 |
| 2023-11-08 | 27.11 | $27.80 | 2.2M |
| 2023-11-07 | 27.03 | $27.59 | 2.0M |
| 2023-11-06 | 26.98 | $27.72 | 106033 |
| 2023-11-03 | 26.90 | $27.85 | 110400 |
| 2023-11-02 | 26.81 | $27.68 | 107200 |
| 2023-11-01 | 26.73 | $26.94 | 97500 |
| 2023-10-31 | 26.72 | $26.76 | 109912 |
| 2023-10-30 | 26.73 | $26.78 | 334528 |
| 2023-10-27 | 26.73 | $26.18 | 393500 |
| 2023-10-26 | 26.80 | $26.36 | 657900 |
| 2023-10-25 | 26.85 | $26.34 | 183409 |
| 2023-10-24 | 26.92 | $26.44 | 244811 |
| 2023-10-23 | 26.97 | $26.49 | 249500 |
| 2023-10-20 | 27.03 | $26.56 | 190500 |
| 2023-10-19 | 27.08 | $26.83 | 526932 |
| 2023-10-18 | 27.12 | $26.88 | 228000 |
| 2023-10-17 | 27.16 | $27.31 | 230300 |
| 2023-10-16 | 27.16 | $27.30 | 203130 |
| 2023-10-13 | 27.16 | $26.96 | 196300 |
| 2023-10-12 | 27.20 | $27.22 | 234600 |
| 2023-10-11 | 27.23 | $27.65 | 161828 |
| 2023-10-10 | 27.21 | $27.39 | 249800 |
| 2023-10-09 | 27.22 | $26.86 | 89800 |
| 2023-10-06 | 27.29 | $27.07 | 201939 |
| 2023-10-05 | 27.33 | $26.72 | 480600 |
| 2023-10-04 | 27.42 | $26.54 | 369100 |
| 2023-10-03 | 27.53 | $26.46 | 401008 |
| 2023-10-02 | 27.65 | $26.84 | 1.1M |
| 2023-09-29 | 27.74 | $27.50 | 283000 |
| 2023-09-28 | 27.77 | $27.52 | 281700 |
| 2023-09-27 | 27.81 | $27.13 | 191700 |
| 2023-09-26 | 27.89 | $27.28 | 557844 |
| 2023-09-25 | 27.96 | $27.53 | 752900 |
| 2023-09-22 | 28.02 | $27.85 | 181200 |
| 2023-09-21 | 28.04 | $28.01 | 302148 |
| 2023-09-20 | 28.04 | $28.34 | 306500 |
| 2023-09-19 | 28.02 | $28.21 | 180300 |
| 2023-09-18 | 28.00 | $28.01 | 2.0M |
| 2023-09-15 | 28.00 | $28.07 | 165942 |
| 2023-09-14 | 27.99 | $28.17 | 146900 |
| 2023-09-13 | 27.98 | $27.79 | 153600 |
| 2023-09-12 | 28.00 | $28.03 | 523800 |
| 2023-09-11 | 27.99 | $27.99 | 344944 |
| 2023-09-08 | 28.00 | $27.63 | 1.3M |
| 2023-09-07 | 28.05 | $27.43 | 1.1M |
| 2023-09-06 | 28.12 | $27.47 | 296500 |
| 2023-09-05 | 28.19 | $27.76 | 324600 |
| 2023-09-01 | 28.23 | $28.13 | 106100 |
| 2023-08-31 | 28.24 | $28.48 | 154037 |
| 2023-08-30 | 28.22 | $28.83 | 85905 |
| 2023-08-29 | 28.16 | $28.97 | 1.6M |
| 2023-08-28 | 28.08 | $28.44 | 548506 |
| 2023-08-25 | 28.06 | $27.98 | 111800 |
| 2023-08-24 | 28.09 | $27.74 | 238400 |
| 2023-08-23 | 28.16 | $27.97 | 106428 |
| 2023-08-22 | 28.20 | $27.79 | 123712 |
| 2023-08-21 | 28.28 | $27.92 | 184800 |
| 2023-08-18 | 28.34 | $27.81 | 483300 |
| 2023-08-17 | 28.43 | $27.65 | 127048 |
| 2023-08-16 | 28.54 | $27.94 | 358503 |
| 2023-08-15 | 28.62 | $28.05 | 211900 |
| 2023-08-14 | 28.71 | $28.43 | 156700 |
| 2023-08-11 | 28.76 | $28.66 | 465500 |
| 2023-08-10 | 28.79 | $28.79 | 660800 |
| 2023-08-09 | 28.82 | $28.33 | 487543 |
| 2023-08-08 | 28.89 | $28.29 | 784714 |
| 2023-08-07 | 28.96 | $28.48 | 106802 |
| 2023-08-04 | 29.02 | $28.34 | 842546 |
| 2023-08-03 | 29.09 | $28.19 | 188640 |
| 2023-08-02 | 29.17 | $28.18 | 347813 |
| 2023-08-01 | 29.25 | $28.73 | 2.7M |
| 2023-07-31 | 29.28 | $29.34 | 139615 |
| 2023-07-28 | 29.25 | $29.55 | 167633 |
| 2023-07-27 | 29.19 | $29.40 | 2.2M |
| 2023-07-26 | 29.15 | $29.75 | 970100 |
| 2023-07-25 | 29.06 | $29.15 | 154841 |
| 2023-07-24 | 29.03 | $29.28 | 405913 |
| 2023-07-21 | 28.98 | $29.52 | 91921 |
| 2023-07-20 | 28.89 | $29.43 | 214404 |
| 2023-07-19 | 28.81 | $29.33 | 181424 |
| 2023-07-18 | 28.74 | $29.44 | 161449 |
| 2023-07-17 | 28.65 | $29.39 | 188124 |
| 2023-07-14 | 28.56 | $29.25 | 690028 |
| 2023-07-13 | 28.47 | $29.42 | 255800 |
| 2023-07-12 | 28.37 | $29.05 | 188900 |
| 2023-07-11 | 28.28 | $28.42 | 420321 |
| 2023-07-10 | 28.26 | $28.08 | 162949 |
| 2023-07-07 | 28.26 | $28.02 | 210912 |
| 2023-07-06 | 28.27 | $27.86 | 287354 |
| 2023-07-05 | 28.29 | $28.32 | 402300 |
| 2023-07-03 | 28.27 | $28.97 | 105900 |
| 2023-06-30 | 28.18 | $28.90 | 210818 |
| 2023-06-29 | 28.09 | $28.54 | 228400 |
| 2023-06-28 | 28.03 | $28.51 | 207947 |
| 2023-06-27 | 27.96 | $28.33 | 104342 |
| 2023-06-26 | 27.91 | $27.80 | 64149 |
| 2023-06-23 | 27.90 | $27.65 | 230709 |
| 2023-06-22 | 27.91 | $28.16 | 141500 |
| 2023-06-21 | 27.87 | $28.44 | 137725 |
| 2023-06-20 | 27.80 | $28.33 | 188744 |
| 2023-06-16 | 27.73 | $28.40 | 225600 |
| 2023-06-15 | 27.66 | $28.35 | 1.2M |
| 2023-06-14 | 27.59 | $27.86 | 309600 |
| 2023-06-13 | 27.57 | $27.57 | 1.5M |
| 2023-06-12 | 27.58 | $27.57 | 118300 |
| 2023-06-09 | 27.59 | $27.45 | 98524 |
| 2023-06-08 | 27.62 | $27.58 | 143838 |
| 2023-06-07 | 27.63 | $27.40 | 123700 |
| 2023-06-06 | 27.67 | $27.86 | 222242 |
| 2023-06-05 | 27.67 | $27.70 | 228341 |
| 2023-06-02 | 27.68 | $27.88 | 546615 |
| 2023-06-01 | 27.68 | $27.53 | 162300 |
| 2023-05-31 | 27.71 | $27.02 | 275200 |
| 2023-05-30 | 27.80 | $27.40 | 94800 |
| 2023-05-26 | 27.85 | $27.53 | 143500 |
| 2023-05-25 | 27.90 | $27.30 | 112600 |
| 2023-05-24 | 27.98 | $27.45 | 99524 |
| 2023-05-23 | 28.05 | $27.69 | 163049 |
| 2023-05-22 | 28.10 | $28.06 | 119100 |
| 2023-05-19 | 28.12 | $27.90 | 137700 |
| 2023-05-18 | 28.16 | $27.76 | 104000 |
| 2023-05-17 | 28.22 | $28.01 | 121200 |
| 2023-05-16 | 28.26 | $27.92 | 112900 |
| 2023-05-15 | 28.31 | $28.12 | 125342 |
| 2023-05-12 | 28.35 | $28.12 | 297400 |
| 2023-05-11 | 28.39 | $28.12 | 129900 |
| 2023-05-10 | 28.43 | $28.23 | 136908 |
| 2023-05-09 | 28.47 | $28.25 | 279502 |
| 2023-05-08 | 28.50 | $28.35 | 113700 |
| 2023-05-05 | 28.53 | $28.35 | 114524 |
| 2023-05-04 | 28.55 | $28.01 | 612042 |
| 2023-05-03 | 28.61 | $28.02 | 927500 |
| 2023-05-02 | 28.67 | $28.05 | 638200 |
| 2023-05-01 | 28.73 | $28.59 | 2.4M |
| 2023-04-28 | 28.73 | $28.57 | 683214 |
| 2023-04-27 | 28.73 | $28.94 | 637100 |
| 2023-04-26 | 28.69 | $28.44 | 2.4M |
| 2023-04-25 | 28.69 | $28.32 | 56900 |
| 2023-04-24 | 28.69 | $29.15 | 572200 |
| 2023-04-21 | 28.60 | $28.95 | 245200 |
| 2023-04-20 | 28.52 | $29.01 | 65800 |
| 2023-04-19 | 28.43 | $29.15 | 112000 |
| 2023-04-18 | 28.31 | $28.89 | 127100 |
| 2023-04-17 | 28.20 | $28.66 | 397400 |
| 2023-04-14 | 28.10 | $28.84 | 213900 |
| 2023-04-13 | 27.97 | $28.92 | 161400 |
| 2023-04-12 | 27.83 | $28.58 | 222800 |
| 2023-04-11 | 27.70 | $28.24 | 170100 |
| 2023-04-10 | 27.60 | $28.59 | 192200 |
| 2023-04-06 | 27.46 | $28.65 | 121700 |
| 2023-04-05 | 27.31 | $28.29 | 205704 |
| 2023-04-04 | 27.19 | $28.10 | 97600 |
| 2023-04-03 | 27.08 | $27.92 | 1.4M |
| 2023-03-31 | 26.99 | $27.87 | 195417 |
| 2023-03-30 | 26.91 | $27.93 | 731600 |
| 2023-03-29 | 26.81 | $27.45 | 71648 |
| 2023-03-28 | 26.76 | $26.98 | 60200 |
| 2023-03-27 | 26.76 | $26.90 | 145307 |
| 2023-03-24 | 26.77 | $26.49 | 216918 |
| 2023-03-23 | 26.82 | $26.73 | 198000 |
| 2023-03-22 | 26.85 | $26.87 | 155431 |
| 2023-03-21 | 26.86 | $27.10 | 165302 |
| 2023-03-20 | 26.85 | $26.32 | 129626 |
| 2023-03-17 | 26.92 | $25.78 | 352900 |
| 2023-03-16 | 27.05 | $26.36 | 250300 |
| 2023-03-15 | 27.13 | $26.05 | 408600 |
| 2023-03-14 | 27.25 | $27.14 | 309707 |
| 2023-03-13 | 27.26 | $26.51 | 347600 |
| 2023-03-10 | 27.34 | $26.95 | 205900 |
| 2023-03-09 | 27.37 | $27.24 | 301533 |
| 2023-03-08 | 27.38 | $27.58 | 509503 |
| 2023-03-07 | 27.35 | $27.32 | 1.0M |
| 2023-03-06 | 27.35 | $27.92 | 126019 |
| 2023-03-03 | 27.28 | $27.82 | 148236 |
| 2023-03-02 | 27.22 | $27.31 | 169847 |
| 2023-03-01 | 27.22 | $27.48 | 231418 |
| 2023-02-28 | 27.19 | $27.41 | 330309 |
| 2023-02-27 | 27.17 | $27.24 | 153544 |
| 2023-02-24 | 27.16 | $26.88 | 329848 |
| 2023-02-23 | 27.18 | $27.08 | 387919 |
| 2023-02-22 | 27.19 | $26.79 | 243801 |
| 2023-02-21 | 27.22 | $27.06 | 278600 |
| 2023-02-17 | 27.22 | $27.51 | 159700 |
| 2023-02-16 | 27.18 | $27.36 | 244236 |
| 2023-02-15 | 27.15 | $27.44 | 205800 |
| 2023-02-14 | 27.10 | $27.49 | 266200 |
| 2023-02-13 | 27.05 | $27.19 | 249900 |
| 2023-02-10 | 27.02 | $26.82 | 231421 |
| 2023-02-09 | 27.02 | $27.15 | 97800 |
| 2023-02-08 | 26.99 | $27.19 | 153600 |
| 2023-02-07 | 26.94 | $27.22 | 236200 |
| 2023-02-06 | 26.89 | $27.00 | 177629 |
| 2023-02-03 | 26.84 | $27.26 | 282207 |
| 2023-02-02 | 26.77 | $27.66 | 557900 |
| 2023-02-01 | 26.64 | $27.36 | 890635 |
| 2023-01-31 | 26.52 | $26.91 | 381722 |
| 2023-01-30 | 26.44 | $26.69 | 145111 |
| 2023-01-27 | 26.36 | $26.78 | 3.2M |
| 2023-01-26 | 26.26 | $26.98 | 293715 |
| 2023-01-25 | 26.14 | $26.82 | 334338 |
| 2023-01-24 | 26.01 | $26.72 | 218400 |
| 2023-01-23 | 25.88 | $26.71 | 370431 |
| 2023-01-20 | 25.74 | $26.64 | 276345 |
| 2023-01-19 | 25.59 | $26.26 | 592500 |
| 2023-01-18 | 25.47 | $26.36 | 533700 |
| 2023-01-17 | 25.33 | $26.38 | 334949 |
| 2023-01-13 | 25.17 | $26.55 | 350300 |
| 2023-01-12 | 24.99 | $26.35 | 364304 |
| 2023-01-11 | 24.81 | $25.89 | 394000 |
| 2023-01-10 | 24.67 | $25.84 | 349922 |
| 2023-01-09 | 24.53 | $25.52 | 405232 |
| 2023-01-06 | 24.42 | $25.48 | 346340 |
| 2023-01-05 | 24.30 | $24.90 | 235300 |
| 2023-01-04 | 24.24 | $24.97 | 330230 |
| 2023-01-03 | 24.17 | $24.34 | 674825 |
| 2022-12-30 | 24.16 | $24.18 | 233003 |
| 2022-12-29 | 24.16 | $24.34 | 304736 |
| 2022-12-28 | 24.15 | $24.01 | 190900 |
| 2022-12-27 | 24.18 | $24.15 | 166400 |
| 2022-12-23 | 24.19 | $24.18 | 453111 |
| 2022-12-22 | 24.20 | $24.14 | 420941 |
| 2022-12-21 | 24.21 | $24.27 | 271901 |
| 2022-12-20 | 24.21 | $23.97 | 189740 |
| 2022-12-19 | 24.23 | $23.70 | 166900 |
| 2022-12-16 | 24.28 | $23.75 | 273600 |
| 2022-12-15 | 24.32 | $24.04 | 205600 |
| 2022-12-14 | 24.33 | $24.44 | 266043 |
| 2022-12-13 | 24.30 | $24.32 | 255113 |
| 2022-12-12 | 24.28 | $24.42 | 477900 |
| 2022-12-09 | 24.24 | $24.34 | 138600 |
| 2022-12-08 | 24.20 | $24.32 | 217200 |
| 2022-12-07 | 24.15 | $24.42 | 268300 |
| 2022-12-06 | 24.08 | $24.36 | 383631 |
| 2022-12-05 | 24.01 | $24.46 | 244400 |
| 2022-12-02 | 23.92 | $24.62 | 303722 |
| 2022-12-01 | 23.80 | $24.75 | 294235 |
| 2022-11-30 | 23.65 | $24.51 | 364238 |
| 2022-11-29 | 23.51 | $24.06 | 93431 |
| 2022-11-28 | 23.40 | $23.98 | 119146 |
| 2022-11-25 | 23.30 | $24.46 | 81800 |
| 2022-11-23 | 23.13 | $24.17 | 347543 |
| 2022-11-22 | 22.98 | $23.98 | 817700 |
| 2022-11-21 | 22.84 | $23.45 | 512600 |
| 2022-11-18 | 22.74 | $23.41 | 217000 |
| 2022-11-17 | 22.63 | $23.29 | 667400 |
| 2022-11-16 | 22.52 | $23.44 | 2.4M |
| 2022-11-15 | 22.38 | $23.39 | 519936 |
| 2022-11-14 | 22.23 | $23.23 | 378306 |
| 2022-11-11 | 22.09 | $23.34 | 482501 |
| 2022-11-10 | 21.91 | $23.03 | 186018 |
| 2022-11-09 | 21.76 | $22.20 | 172000 |
| 2022-11-08 | 21.67 | $22.33 | 183412 |
| 2022-11-07 | 21.55 | $22.17 | 134300 |
| 2022-11-04 | 21.44 | $22.13 | 222737 |
| 2022-11-03 | 21.32 | $21.32 | 143942 |
| 2022-11-02 | 21.28 | $21.64 | 308446 |
| 2022-11-01 | 21.20 | $22.03 | 225800 |
| 2022-10-31 | 21.09 | $21.92 | 226800 |
| 2022-10-28 | 20.97 | $22.13 | 395130 |
| 2022-10-27 | 20.82 | $21.84 | 488500 |
| 2022-10-26 | 20.70 | $21.95 | 734900 |
| 2022-10-25 | 20.55 | $21.64 | 259133 |
| 2022-10-24 | 20.43 | $21.12 | 255900 |
| 2022-10-21 | 20.35 | $20.87 | 284200 |
| 2022-10-20 | 20.29 | $20.62 | 276500 |
| 2022-10-19 | 20.26 | $20.54 | 448416 |
| 2022-10-18 | 20.24 | $20.87 | 645315 |
| 2022-10-17 | 20.20 | $20.56 | 637511 |
| 2022-10-14 | 20.19 | $19.83 | 639026 |
| 2022-10-13 | 20.27 | $20.08 | 894500 |
| 2022-10-12 | 20.33 | $19.44 | 488800 |
| 2022-10-11 | 20.46 | $19.66 | 782703 |
| 2022-10-10 | 20.59 | $19.95 | 607500 |
| 2022-10-07 | 20.71 | $20.12 | 482000 |
| 2022-10-06 | 20.81 | $20.40 | 423000 |
| 2022-10-05 | 20.90 | $20.93 | 412200 |
| 2022-10-04 | 20.95 | $21.35 | 568100 |
| 2022-10-03 | 20.95 | $20.42 | 1.2M |
| 2022-09-30 | 21.05 | $19.82 | 998600 |
| 2022-09-29 | 21.21 | $19.99 | 1.1M |
| 2022-09-28 | 21.37 | $20.28 | 523805 |
| 2022-09-27 | 21.50 | $19.82 | 656015 |
| 2022-09-26 | 21.69 | $20.15 | 515805 |
| 2022-09-23 | 21.86 | $20.58 | 697507 |
| 2022-09-22 | 22.00 | $21.41 | 682332 |
| 2022-09-21 | 22.06 | $21.37 | 689330 |
| 2022-09-20 | 22.14 | $21.84 | 344727 |
| 2022-09-19 | 22.17 | $22.36 | 323535 |
| 2022-09-16 | 22.16 | $22.24 | 256600 |
| 2022-09-15 | 22.16 | $22.38 | 338210 |
| 2022-09-14 | 22.16 | $22.31 | 193833 |
| 2022-09-13 | 22.17 | $22.15 | 276200 |
| 2022-09-12 | 22.20 | $22.97 | 371013 |
| 2022-09-09 | 22.16 | $22.50 | 205400 |
| 2022-09-08 | 22.17 | $21.93 | 363400 |
| 2022-09-07 | 22.24 | $21.92 | 319130 |
| 2022-09-06 | 22.32 | $21.39 | 567813 |
| 2022-09-02 | 22.46 | $21.40 | 588600 |
| 2022-09-01 | 22.60 | $21.67 | 305000 |
| 2022-08-31 | 22.72 | $21.77 | 344100 |
| 2022-08-30 | 22.84 | $22.03 | 419600 |
| 2022-08-29 | 22.94 | $22.14 | 195800 |
| 2022-08-26 | 23.02 | $22.06 | 373722 |
| 2022-08-25 | 23.12 | $22.66 | 101100 |
| 2022-08-24 | 23.16 | $22.53 | 257537 |
| 2022-08-23 | 23.22 | $22.61 | 458142 |
| 2022-08-22 | 23.27 | $22.65 | 365537 |
| 2022-08-19 | 23.31 | $23.05 | 352000 |
| 2022-08-18 | 23.31 | $23.43 | 334100 |
| 2022-08-17 | 23.27 | $23.65 | 334700 |
| 2022-08-16 | 23.20 | $23.82 | 275538 |
| 2022-08-15 | 23.10 | $23.67 | 805300 |
| 2022-08-12 | 23.02 | $23.84 | 204100 |
| 2022-08-11 | 22.91 | $23.67 | 346201 |
| 2022-08-10 | 22.80 | $23.63 | 388800 |
| 2022-08-09 | 22.69 | $23.30 | 325004 |
| 2022-08-08 | 22.60 | $23.04 | 275900 |
| 2022-08-05 | 22.54 | $22.91 | 1.7M |
| 2022-08-04 | 22.48 | $22.84 | 589800 |
| 2022-08-03 | 22.44 | $22.68 | 381400 |
| 2022-08-02 | 22.40 | $22.47 | 420400 |
| 2022-08-01 | 22.39 | $22.65 | 440900 |
| 2022-07-29 | 22.36 | $22.94 | 463400 |
| 2022-07-28 | 22.31 | $22.60 | 618600 |
| 2022-07-27 | 22.30 | $22.81 | 445601 |
| 2022-07-26 | 22.27 | $22.25 | 378200 |
| 2022-07-25 | 22.30 | $22.55 | 700927 |
| 2022-07-22 | 22.30 | $22.26 | 729600 |
| 2022-07-21 | 22.34 | $22.26 | 673933 |
| 2022-07-20 | 22.39 | $22.11 | 625600 |
| 2022-07-19 | 22.45 | $22.68 | 701232 |
| 2022-07-18 | 22.46 | $21.82 | 1.7M |
| 2022-07-15 | 22.57 | $21.84 | 659200 |
| 2022-07-14 | 22.67 | $21.45 | 1.7M |
| 2022-07-13 | 22.82 | $21.90 | 842100 |
| 2022-07-12 | 22.94 | $21.86 | 1.4M |
| 2022-07-11 | 23.07 | $22.30 | 591639 |
| 2022-07-08 | 23.16 | $22.59 | 1.5M |
| 2022-07-07 | 23.25 | $22.65 | 721300 |
| 2022-07-06 | 23.35 | $22.37 | 679500 |
| 2022-07-05 | 23.49 | $22.80 | 1.2M |
| 2022-07-01 | 23.61 | $23.64 | 718500 |
| 2022-06-30 | 23.66 | $23.32 | 881236 |
| 2022-06-29 | 23.75 | $23.36 | 689303 |
| 2022-06-28 | 23.85 | $23.62 | 711323 |
| 2022-06-27 | 23.94 | $23.71 | 623705 |
| 2022-06-24 | 24.04 | $23.86 | 718400 |
| 2022-06-23 | 24.13 | $23.34 | 731500 |
| 2022-06-22 | 24.28 | $23.28 | 1.1M |
| 2022-06-21 | 24.45 | $23.45 | 550023 |
| 2022-06-17 | 24.61 | $23.25 | 881203 |
| 2022-06-16 | 24.80 | $23.22 | 1.2M |
| 2022-06-15 | 24.99 | $23.32 | 932300 |
| 2022-06-14 | 25.18 | $22.81 | 1.0M |
| 2022-06-13 | 25.43 | $23.19 | 1.1M |
| 2022-06-10 | 25.65 | $23.95 | 1.7M |
| 2022-06-09 | 25.79 | $24.89 | 588400 |
| 2022-06-08 | 25.84 | $25.99 | 420832 |
| 2022-06-07 | 25.77 | $26.31 | 461000 |
| 2022-06-06 | 25.66 | $26.12 | 381313 |
| 2022-06-03 | 25.56 | $25.93 | 626901 |
| 2022-06-02 | 25.47 | $26.18 | 806800 |
| 2022-06-01 | 25.35 | $25.81 | 1.4M |
| 2022-05-31 | 25.27 | $26.25 | 724800 |
| 2022-05-27 | 25.13 | $26.53 | 304139 |
| 2022-05-26 | 24.96 | $26.40 | 550200 |
| 2022-05-25 | 24.79 | $26.10 | 808914 |
| 2022-05-24 | 24.64 | $25.91 | 905800 |
| 2022-05-23 | 24.50 | $25.57 | 1.4M |
| 2022-05-20 | 24.40 | $24.96 | 699249 |
| 2022-05-19 | 24.36 | $24.72 | 1.4M |
| 2022-05-18 | 24.34 | $24.45 | 720430 |
| 2022-05-17 | 24.36 | $24.84 | 2.0M |
| 2022-05-16 | 24.35 | $24.24 | 481300 |
| 2022-05-13 | 24.40 | $24.10 | 442724 |
| 2022-05-12 | 24.47 | $23.54 | 1.2M |
| 2022-05-11 | 24.61 | $23.88 | 802200 |
| 2022-05-10 | 24.72 | $23.85 | 986000 |
| 2022-05-09 | 24.84 | $23.71 | 717500 |
| 2022-05-06 | 24.99 | $24.31 | 2.4M |
| 2022-05-05 | 25.08 | $24.44 | 693636 |
| 2022-05-04 | 25.17 | $25.31 | 982037 |
| 2022-05-03 | 25.17 | $24.88 | 733700 |
| 2022-05-02 | 25.23 | $24.47 | 743200 |
| 2022-04-29 | 25.32 | $24.57 | 866900 |
| 2022-04-28 | 25.41 | $24.81 | 617900 |
| 2022-04-27 | 25.49 | $24.45 | 741220 |
| 2022-04-26 | 25.60 | $24.50 | 865400 |
| 2022-04-25 | 25.72 | $25.56 | 1.1M |
| 2022-04-22 | 25.73 | $25.46 | 535300 |
| 2022-04-21 | 25.75 | $25.84 | 702900 |
| 2022-04-20 | 25.73 | $26.10 | 414821 |
| 2022-04-19 | 25.68 | $25.95 | 374712 |
| 2022-04-18 | 25.65 | $25.75 | 431010 |
| 2022-04-14 | 25.63 | $25.81 | 604522 |
| 2022-04-13 | 25.60 | $25.77 | 428125 |
| 2022-04-12 | 25.57 | $25.42 | 598600 |
| 2022-04-11 | 25.58 | $25.60 | 697540 |
| 2022-04-08 | 25.56 | $25.75 | 670308 |
| 2022-04-07 | 25.52 | $25.60 | 805300 |
| 2022-04-06 | 25.49 | $25.53 | 871622 |
| 2022-04-05 | 25.46 | $25.73 | 873200 |
| 2022-04-04 | 25.40 | $25.72 | 572200 |
| 2022-04-01 | 25.33 | $25.81 | 650100 |
| 2022-03-31 | 25.24 | $25.46 | 682329 |
| 2022-03-30 | 25.17 | $26.01 | 791700 |
| 2022-03-29 | 25.05 | $26.13 | 831226 |
| 2022-03-28 | 24.91 | $25.26 | 617000 |
| 2022-03-25 | 24.85 | $25.08 | 518300 |
| 2022-03-24 | 24.82 | $25.01 | 818500 |
| 2022-03-23 | 24.79 | $24.91 | 791519 |
| 2022-03-22 | 24.77 | $25.58 | 593305 |
| 2022-03-21 | 24.70 | $25.23 | 1.1M |
| 2022-03-18 | 24.66 | $25.48 | 1.2M |
| 2022-03-17 | 24.60 | $25.51 | 1.1M |
| 2022-03-16 | 24.55 | $25.34 | 2.1M |
| 2022-03-15 | 24.51 | $24.75 | 1.9M |
| 2022-03-14 | 24.55 | $24.47 | 1.1M |
| 2022-03-11 | 24.61 | $24.07 | 1.9M |
| 2022-03-10 | 24.73 | $24.35 | 1.9M |
| 2022-03-09 | 24.84 | $24.69 | 2.7M |
| 2022-03-08 | 24.93 | $23.62 | 3.5M |
| 2022-03-07 | 25.13 | $22.46 | 3.3M |
| 2022-03-04 | 25.47 | $23.23 | 1.9M |
| 2022-03-03 | 25.75 | $24.12 | 1.7M |
| 2022-03-02 | 25.96 | $25.09 | 2.1M |
| 2022-03-01 | 26.08 | $24.56 | 2.4M |
| 2022-02-28 | 26.26 | $25.58 | 2.4M |
| 2022-02-25 | 26.35 | $26.14 | 2.5M |
| 2022-02-24 | 26.38 | $25.28 | 3.5M |
| 2022-02-23 | 26.50 | $25.57 | 1.9M |
| 2022-02-22 | 26.60 | $25.89 | 1.9M |
| 2022-02-18 | 26.67 | $26.25 | 1.2M |
| 2022-02-17 | 26.70 | $26.42 | 1.3M |
| 2022-02-16 | 26.71 | $26.92 | 1.3M |
| 2022-02-15 | 26.68 | $26.78 | 1.1M |
| 2022-02-14 | 26.66 | $26.15 | 1.7M |
| 2022-02-11 | 26.71 | $26.46 | 3.9M |
| 2022-02-10 | 26.73 | $27.29 | 2.4M |
| 2022-02-09 | 26.67 | $27.38 | 1.2M |
| 2022-02-08 | 26.59 | $26.95 | 1.1M |
| 2022-02-07 | 26.56 | $26.57 | 2.0M |
| 2022-02-04 | 26.57 | $26.92 | 1.8M |
| 2022-02-03 | 26.54 | $26.88 | 1.8M |
| 2022-02-02 | 26.51 | $26.86 | 1.4M |
| 2022-02-01 | 26.48 | $26.78 | 1.3M |
| 2022-01-31 | 26.46 | $26.38 | 2.1M |
| 2022-01-28 | 26.48 | $26.24 | 1.3M |
| 2022-01-27 | 26.51 | $26.13 | 2.2M |
| 2022-01-26 | 26.55 | $26.03 | 2.0M |
| 2022-01-25 | 26.60 | $26.06 | 2.6M |
| 2022-01-24 | 26.65 | $26.24 | 3.7M |
| 2022-01-21 | 26.68 | $26.28 | 1.7M |
| 2022-01-20 | 26.71 | $26.52 | 1.0M |
| 2022-01-19 | 26.70 | $26.65 | 1.1M |
| 2022-01-18 | 26.67 | $26.82 | 3.4M |
| 2022-01-14 | 26.62 | $27.21 | 1.1M |
| 2022-01-13 | 26.52 | $26.95 | 2.9M |
| 2022-01-12 | 26.44 | $27.09 | 535785 |
| 2022-01-11 | 26.33 | $27.05 | 1.2M |
| 2022-01-10 | 26.22 | $26.75 | 1.1M |
| 2022-01-07 | 26.13 | $26.80 | 797547 |
| 2022-01-06 | 26.03 | $26.59 | 965900 |
| 2022-01-05 | 25.94 | $26.26 | 1.2M |
| 2022-01-04 | 25.88 | $26.56 | 890400 |
| 2022-01-03 | 25.79 | $26.55 | 1.3M |
| 2021-12-31 | 25.70 | $26.27 | 609620 |
| 2021-12-30 | 25.63 | $26.27 | 711728 |
| 2021-12-29 | 25.55 | $26.37 | 1.1M |
| 2021-12-28 | 25.46 | $26.24 | 1.2M |
| 2021-12-27 | 25.38 | $26.13 | 2.9M |
| 2021-12-23 | 25.30 | $25.86 | 558948 |
| 2021-12-22 | 25.26 | $25.57 | 687634 |
| 2021-12-21 | 25.24 | $25.27 | 1.2M |
| 2021-12-20 | 25.27 | $24.94 | 1.5M |
| 2021-12-17 | 25.33 | $24.77 | 1.8M |
| 2021-12-16 | 25.42 | $25.10 | 1.4M |
| 2021-12-15 | 25.48 | $25.01 | 1.5M |
| 2021-12-14 | 25.57 | $24.97 | 1.2M |
| 2021-12-13 | 25.67 | $24.84 | 534900 |
| 2021-12-10 | 25.81 | $25.47 | 497305 |
| 2021-12-09 | 25.89 | $25.41 | 619400 |
| 2021-12-08 | 25.99 | $25.92 | 622610 |
| 2021-12-07 | 26.05 | $25.87 | 623500 |
| 2021-12-06 | 26.13 | $25.71 | 930100 |
| 2021-12-03 | 26.24 | $25.14 | 1.5M |
| 2021-12-02 | 26.42 | $25.38 | 1.4M |
| 2021-12-01 | 26.58 | $25.24 | 2.9M |
| 2021-11-30 | 26.78 | $25.38 | 2.2M |
| 2021-11-29 | 26.98 | $25.65 | 1.0M |
| 2021-11-26 | 27.16 | $25.52 | 1.0M |
| 2021-11-24 | 27.37 | $26.46 | 944419 |
| 2021-11-23 | 27.50 | $26.67 | 807614 |
| 2021-11-22 | 27.61 | $26.52 | 793800 |
| 2021-11-19 | 27.75 | $26.49 | 1.6M |
| 2021-11-18 | 27.89 | $27.15 | 1.1M |
| 2021-11-17 | 27.98 | $27.37 | 468249 |
| 2021-11-16 | 28.05 | $27.44 | 425202 |
| 2021-11-15 | 28.12 | $27.71 | 417811 |
| 2021-11-12 | 28.16 | $27.85 | 504804 |
| 2021-11-11 | 28.18 | $27.93 | 619409 |
| 2021-11-10 | 28.20 | $28.07 | 1.4M |
| 2021-11-09 | 28.21 | $28.15 | 3.4M |
| 2021-11-08 | 28.20 | $28.24 | 862800 |
| 2021-11-05 | 28.19 | $28.32 | 556312 |
| 2021-11-04 | 28.16 | $28.07 | 810100 |
| 2021-11-03 | 28.15 | $28.39 | 733000 |
| 2021-11-02 | 28.11 | $28.45 | 1.3M |
| 2021-11-01 | 28.06 | $28.77 | 838600 |
| 2021-10-29 | 27.97 | $28.27 | 918800 |
| 2021-10-28 | 27.92 | $28.40 | 546821 |
| 2021-10-27 | 27.86 | $27.88 | 753840 |
| 2021-10-26 | 27.84 | $28.03 | 622400 |
| 2021-10-25 | 27.80 | $27.84 | 714300 |
| 2021-10-22 | 27.78 | $27.92 | 805500 |
| 2021-10-21 | 27.75 | $27.99 | 536300 |
| 2021-10-20 | 27.72 | $28.26 | 669927 |
| 2021-10-19 | 27.65 | $28.05 | 676123 |
| 2021-10-18 | 27.60 | $27.79 | 634945 |
| 2021-10-15 | 27.57 | $27.97 | 3.8M |
| 2021-10-14 | 27.52 | $27.84 | 4.9M |
| 2021-10-13 | 27.48 | $27.73 | 590719 |
| 2021-10-12 | 27.44 | $27.69 | 733410 |
| 2021-10-11 | 27.42 | $27.45 | 541000 |
| 2021-10-08 | 27.41 | $27.81 | 732964 |
| 2021-10-07 | 27.38 | $27.69 | 665600 |
| 2021-10-06 | 27.35 | $27.30 | 878138 |
| 2021-10-05 | 27.37 | $27.50 | 521102 |
| 2021-10-04 | 27.37 | $27.19 | 697000 |
| 2021-10-01 | 27.40 | $27.18 | 764000 |
| 2021-09-30 | 27.44 | $26.97 | 1.3M |
| 2021-09-29 | 27.51 | $27.29 | 949200 |
| 2021-09-28 | 27.55 | $27.30 | 1.1M |
| 2021-09-27 | 27.60 | $27.98 | 484437 |
| 2021-09-24 | 27.58 | $27.62 | 524200 |
| 2021-09-23 | 27.60 | $27.65 | 524516 |
| 2021-09-22 | 27.62 | $27.20 | 1.1M |
| 2021-09-21 | 27.69 | $27.06 | 1.0M |
| 2021-09-20 | 27.78 | $26.75 | 1.4M |
| 2021-09-17 | 27.90 | $27.35 | 3.8M |
| 2021-09-16 | 27.98 | $27.53 | 575616 |
| 2021-09-15 | 28.03 | $27.50 | 1.0M |
| 2021-09-14 | 28.09 | $27.74 | 1.6M |
| 2021-09-13 | 28.14 | $28.00 | 968602 |
| 2021-09-10 | 28.16 | $27.48 | 735305 |
| 2021-09-09 | 28.23 | $27.85 | 3.3M |
| 2021-09-08 | 28.27 | $28.02 | 1.0M |
| 2021-09-07 | 28.30 | $28.19 | 600000 |
| 2021-09-03 | 28.31 | $28.30 | 986500 |
| 2021-09-02 | 28.30 | $28.61 | 1.4M |
| 2021-09-01 | 28.27 | $28.59 | 933900 |
| 2021-08-31 | 28.24 | $28.11 | 1.4M |
| 2021-08-30 | 28.25 | $28.13 | 895320 |
| 2021-08-27 | 28.26 | $28.34 | 450704 |
| 2021-08-26 | 28.24 | $28.07 | 480000 |
| 2021-08-25 | 28.25 | $28.41 | 430529 |
| 2021-08-24 | 28.23 | $28.34 | 471805 |
| 2021-08-23 | 28.21 | $28.40 | 753517 |
| 2021-08-20 | 28.19 | $28.24 | 624400 |
| 2021-08-19 | 28.17 | $28.08 | 769200 |
| 2021-08-18 | 28.17 | $28.15 | 722936 |
| 2021-08-17 | 28.16 | $27.92 | 965200 |
| 2021-08-16 | 28.17 | $28.35 | 941548 |
| 2021-08-13 | 28.12 | $28.57 | 812601 |
| 2021-08-12 | 28.05 | $28.44 | 2.0M |
| 2021-08-11 | 27.98 | $28.47 | 640200 |
| 2021-08-10 | 27.91 | $28.15 | 1.5M |
| 2021-08-09 | 27.87 | $28.07 | 1.6M |
| 2021-08-06 | 27.83 | $28.19 | 593700 |
| 2021-08-05 | 27.79 | $28.09 | 365000 |
| 2021-08-04 | 27.75 | $28.01 | 654910 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
60.55
2026-07-31
Close Price
$61.48
Vol: 291726
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.75
Average
34.40
Maximum
60.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 60.55 | $61.48 | 291726 |
| 2026-07-30 | 60.28 | $61.44 | 218615 |
| 2026-07-29 | 59.96 | $59.40 | 105916 |
| 2026-07-28 | 60.03 | $60.47 | 200025 |
| 2026-07-27 | 59.87 | $60.69 | 373017 |
| 2026-07-24 | 59.65 | $59.71 | 569700 |
| 2026-07-23 | 59.58 | $59.02 | 209145 |
| 2026-07-22 | 59.66 | $60.13 | 162736 |
| 2026-07-21 | 59.50 | $59.46 | 410400 |
| 2026-07-20 | 59.46 | $58.67 | 94927 |
| 2026-07-17 | 59.58 | $59.16 | 658200 |
| 2026-07-16 | 59.62 | $59.28 | 143432 |
| 2026-07-15 | 59.63 | $59.60 | 123918 |
| 2026-07-14 | 59.57 | $59.25 | 697600 |
| 2026-07-13 | 59.57 | $58.94 | 263127 |
| 2026-07-10 | 59.63 | $59.45 | 108746 |
| 2026-07-09 | 59.59 | $59.17 | 664624 |
| 2026-07-08 | 59.60 | $58.80 | 342200 |
| 2026-07-07 | 59.69 | $59.82 | 162500 |
| 2026-07-06 | 59.57 | $60.28 | 236644 |
| 2026-07-02 | 59.33 | $59.66 | 2.3M |
| 2026-07-01 | 59.17 | $58.97 | 477420 |
| 2026-06-30 | 59.14 | $59.39 | 185514 |
| 2026-06-29 | 59.00 | $59.23 | 349303 |
| 2026-06-26 | 58.88 | $58.68 | 79422 |
| 2026-06-25 | 58.84 | $58.80 | 107500 |
| 2026-06-24 | 58.78 | $58.36 | 126200 |
| 2026-06-23 | 58.78 | $59.03 | 144706 |
| 2026-06-22 | 58.65 | $59.46 | 119420 |
| 2026-06-18 | 58.40 | $59.01 | 252417 |
| 2026-06-17 | 58.20 | $58.85 | 412508 |
| 2026-06-16 | 58.00 | $58.86 | 234300 |
| 2026-06-15 | 57.76 | $58.30 | 173022 |
| 2026-06-12 | 57.60 | $58.70 | 191700 |
| 2026-06-11 | 57.33 | $58.33 | 211725 |
| 2026-06-10 | 57.09 | $56.25 | 140103 |
| 2026-06-09 | 57.24 | $56.83 | 168516 |
| 2026-06-08 | 57.30 | $56.66 | 196900 |
| 2026-06-05 | 57.41 | $56.79 | 381726 |
| 2026-06-04 | 57.50 | $57.50 | 305900 |
| 2026-06-03 | 57.45 | $56.87 | 263900 |
| 2026-06-02 | 57.53 | $57.48 | 1.0M |
| 2026-06-01 | 57.49 | $57.47 | 561821 |
| 2026-05-29 | 57.44 | $57.91 | 329000 |
| 2026-05-28 | 57.28 | $57.77 | 741644 |
| 2026-05-27 | 57.13 | $57.80 | 130400 |
| 2026-05-26 | 56.95 | $57.79 | 130900 |
| 2026-05-22 | 56.74 | $56.51 | 82467 |
| 2026-05-21 | 56.76 | $57.39 | 157800 |
| 2026-05-20 | 56.60 | $57.14 | 157836 |
| 2026-05-19 | 56.46 | $55.81 | 529734 |
| 2026-05-18 | 56.59 | $56.47 | 206345 |
| 2026-05-15 | 56.59 | $55.63 | 214720 |
| 2026-05-14 | 56.76 | $56.27 | 142715 |
| 2026-05-13 | 56.83 | $56.43 | 2.0M |
| 2026-05-12 | 56.88 | $56.43 | 126300 |
| 2026-05-11 | 56.93 | $56.98 | 350811 |
| 2026-05-08 | 56.87 | $57.23 | 227800 |
| 2026-05-07 | 56.75 | $56.79 | 142349 |
| 2026-05-06 | 56.69 | $57.66 | 151200 |
| 2026-05-05 | 56.44 | $56.22 | 684500 |
| 2026-05-04 | 56.46 | $54.87 | 1.4M |
| 2026-05-01 | 56.75 | $56.61 | 286400 |
| 2026-04-30 | 56.73 | $56.67 | 345016 |
| 2026-04-29 | 56.69 | $55.51 | 105300 |
| 2026-04-28 | 56.88 | $56.09 | 96812 |
| 2026-04-27 | 56.98 | $55.94 | 242246 |
| 2026-04-24 | 57.12 | $55.97 | 646900 |
| 2026-04-23 | 57.27 | $55.83 | 224500 |
| 2026-04-22 | 57.48 | $56.78 | 646200 |
| 2026-04-21 | 57.50 | $56.77 | 164114 |
| 2026-04-20 | 57.53 | $58.04 | 171594 |
| 2026-04-17 | 57.29 | $58.39 | 348750 |
| 2026-04-16 | 56.93 | $57.37 | 129343 |
| 2026-04-15 | 56.73 | $57.80 | 158000 |
| 2026-04-14 | 56.39 | $58.12 | 1.7M |
| 2026-04-13 | 55.92 | $57.62 | 170500 |
| 2026-04-10 | 55.49 | $57.44 | 693000 |
| 2026-04-09 | 55.01 | $57.43 | 266100 |
| 2026-04-08 | 54.47 | $57.36 | 294843 |
| 2026-04-07 | 53.84 | $55.28 | 803920 |
| 2026-04-06 | 53.56 | $55.29 | 932756 |
| 2026-04-02 | 53.23 | $54.86 | 547346 |
| 2026-04-01 | 52.94 | $54.94 | 636328 |
| 2026-03-31 | 52.60 | $54.31 | 1.0M |
| 2026-03-30 | 52.33 | $52.22 | 850092 |
| 2026-03-27 | 52.47 | $51.96 | 294600 |
| 2026-03-26 | 52.68 | $52.46 | 501200 |
| 2026-03-25 | 52.84 | $53.53 | 457542 |
| 2026-03-24 | 52.80 | $52.78 | 334200 |
| 2026-03-23 | 52.91 | $53.09 | 715496 |
| 2026-03-20 | 52.99 | $51.63 | 922300 |
| 2026-03-19 | 53.39 | $53.28 | 1.1M |
| 2026-03-18 | 53.51 | $53.26 | 552200 |
| 2026-03-17 | 53.66 | $53.79 | 790175 |
| 2026-03-16 | 53.72 | $53.36 | 971000 |
| 2026-03-13 | 53.89 | $52.45 | 586900 |
| 2026-03-12 | 54.29 | $52.98 | 1.3M |
| 2026-03-11 | 54.64 | $54.07 | 328073 |
| 2026-03-10 | 54.83 | $54.00 | 410200 |
| 2026-03-09 | 55.05 | $53.84 | 800343 |
| 2026-03-06 | 55.36 | $53.20 | 647822 |
| 2026-03-05 | 55.84 | $53.55 | 974414 |
| 2026-03-04 | 56.33 | $54.66 | 1.1M |
| 2026-03-03 | 56.67 | $53.06 | 2.3M |
| 2026-03-02 | 57.39 | $56.03 | 692190 |
| 2026-02-27 | 57.61 | $57.24 | 287971 |
| 2026-02-26 | 57.59 | $58.12 | 357117 |
| 2026-02-25 | 57.39 | $58.26 | 200100 |
| 2026-02-24 | 57.12 | $57.15 | 326000 |
| 2026-02-23 | 57.03 | $57.28 | 501800 |
| 2026-02-20 | 56.90 | $57.02 | 262011 |
| 2026-02-19 | 56.80 | $56.15 | 579700 |
| 2026-02-18 | 56.86 | $56.83 | 354259 |
| 2026-02-17 | 56.78 | $56.50 | 275945 |
| 2026-02-13 | 56.76 | $55.61 | 1.4M |
| 2026-02-12 | 56.92 | $56.16 | 447732 |
| 2026-02-11 | 56.98 | $56.87 | 371639 |
| 2026-02-10 | 56.90 | $57.11 | 316500 |
| 2026-02-09 | 56.75 | $57.51 | 681847 |
| 2026-02-06 | 56.48 | $56.46 | 1.1M |
| 2026-02-05 | 56.39 | $55.21 | 607100 |
| 2026-02-04 | 56.54 | $56.68 | 932900 |
| 2026-02-03 | 56.41 | $56.25 | 1.9M |
| 2026-02-02 | 56.33 | $56.86 | 645022 |
| 2026-01-30 | 56.11 | $56.29 | 486693 |
| 2026-01-29 | 55.96 | $56.36 | 540285 |
| 2026-01-28 | 55.78 | $55.88 | 1.2M |
| 2026-01-27 | 55.66 | $57.00 | 343845 |
| 2026-01-26 | 55.28 | $56.00 | 1.5M |
| 2026-01-23 | 55.05 | $55.13 | 551300 |
| 2026-01-22 | 54.96 | $54.92 | 642425 |
| 2026-01-21 | 54.89 | $54.57 | 782737 |
| 2026-01-20 | 54.88 | $53.83 | 394025 |
| 2026-01-16 | 55.03 | $54.65 | 711000 |
| 2026-01-15 | 55.02 | $54.27 | 1.4M |
| 2026-01-14 | 55.09 | $55.02 | 891800 |
| 2026-01-13 | 55.00 | $54.81 | 365286 |
| 2026-01-12 | 54.94 | $54.96 | 473416 |
| 2026-01-09 | 54.83 | $54.50 | 1.1M |
| 2026-01-08 | 54.79 | $54.80 | 345652 |
| 2026-01-07 | 54.68 | $54.47 | 402476 |
| 2026-01-06 | 54.62 | $54.55 | 884524 |
| 2026-01-05 | 54.53 | $55.00 | 706944 |
| 2026-01-02 | 54.32 | $54.70 | 1.0M |
| 2025-12-31 | 54.13 | $53.91 | 1.1M |
| 2025-12-30 | 54.08 | $54.11 | 238139 |
| 2025-12-29 | 53.97 | $53.80 | 394600 |
| 2025-12-26 | 53.90 | $53.89 | 329477 |
| 2025-12-24 | 53.80 | $53.92 | 469204 |
| 2025-12-23 | 53.67 | $53.80 | 269100 |
| 2025-12-22 | 53.53 | $53.63 | 327000 |
| 2025-12-19 | 53.41 | $53.45 | 281720 |
| 2025-12-18 | 53.30 | $53.21 | 1.3M |
| 2025-12-17 | 53.22 | $52.80 | 1.3M |
| 2025-12-16 | 53.21 | $52.88 | 796018 |
| 2025-12-15 | 53.17 | $54.01 | 494901 |
| 2025-12-12 | 52.88 | $53.36 | 816853 |
| 2025-12-11 | 52.68 | $53.48 | 347500 |
| 2025-12-10 | 52.41 | $53.06 | 380548 |
| 2025-12-09 | 52.19 | $52.36 | 969721 |
| 2025-12-08 | 52.08 | $52.31 | 3.0M |
| 2025-12-05 | 51.95 | $52.29 | 611900 |
| 2025-12-04 | 51.80 | $52.49 | 389000 |
| 2025-12-03 | 51.59 | $52.41 | 1.3M |
| 2025-12-02 | 51.35 | $52.02 | 384909 |
| 2025-12-01 | 51.16 | $51.57 | 512000 |
| 2025-11-28 | 51.02 | $51.66 | 694803 |
| 2025-11-26 | 50.84 | $51.59 | 531222 |
| 2025-11-25 | 50.65 | $50.84 | 239016 |
| 2025-11-24 | 50.59 | $49.94 | 284000 |
| 2025-11-21 | 50.70 | $49.73 | 549238 |
| 2025-11-20 | 50.87 | $49.37 | 975600 |
| 2025-11-19 | 51.14 | $49.91 | 613821 |
| 2025-11-18 | 51.34 | $49.99 | 1.5M |
| 2025-11-17 | 51.55 | $50.78 | 504943 |
| 2025-11-14 | 51.63 | $51.65 | 375565 |
| 2025-11-13 | 51.52 | $52.21 | 938800 |
| 2025-11-12 | 51.28 | $52.52 | 1.9M |
| 2025-11-11 | 50.94 | $51.90 | 357008 |
| 2025-11-10 | 50.66 | $51.26 | 977800 |
| 2025-11-07 | 50.47 | $50.52 | 543600 |
| 2025-11-06 | 50.40 | $50.65 | 595013 |
| 2025-11-05 | 50.29 | $50.40 | 177700 |
| 2025-11-04 | 50.21 | $49.73 | 1.2M |
| 2025-11-03 | 50.26 | $50.13 | 675432 |
| 2025-10-31 | 50.23 | $50.17 | 238482 |
| 2025-10-30 | 50.18 | $50.28 | 293848 |
| 2025-10-29 | 50.10 | $50.65 | 238000 |
| 2025-10-28 | 49.92 | $50.60 | 438195 |
| 2025-10-27 | 49.73 | $50.23 | 691005 |
| 2025-10-24 | 49.57 | $49.70 | 489628 |
| 2025-10-23 | 49.51 | $49.57 | 266500 |
| 2025-10-22 | 49.46 | $49.34 | 542639 |
| 2025-10-21 | 49.44 | $49.21 | 223219 |
| 2025-10-20 | 49.45 | $49.92 | 936500 |
| 2025-10-17 | 49.31 | $49.47 | 320300 |
| 2025-10-16 | 49.24 | $49.43 | 1.3M |
| 2025-10-15 | 49.17 | $48.95 | 452300 |
| 2025-10-14 | 49.18 | $49.12 | 2.6M |
| 2025-10-13 | 49.16 | $48.73 | 458514 |
| 2025-10-10 | 49.21 | $48.33 | 446324 |
| 2025-10-09 | 49.35 | $48.67 | 541600 |
| 2025-10-08 | 49.45 | $49.33 | 139400 |
| 2025-10-07 | 49.42 | $48.92 | 195543 |
| 2025-10-06 | 49.46 | $49.22 | 217844 |
| 2025-10-03 | 49.45 | $49.65 | 232000 |
| 2025-10-02 | 49.34 | $49.36 | 266700 |
| 2025-10-01 | 49.27 | $49.64 | 3.3M |
| 2025-09-30 | 49.12 | $49.50 | 366407 |
| 2025-09-29 | 48.99 | $48.92 | 155829 |
| 2025-09-26 | 48.94 | $49.04 | 338600 |
| 2025-09-25 | 48.86 | $48.25 | 298641 |
| 2025-09-24 | 48.94 | $48.57 | 337600 |
| 2025-09-23 | 48.95 | $48.55 | 1.4M |
| 2025-09-22 | 48.97 | $48.43 | 323203 |
| 2025-09-19 | 49.01 | $48.83 | 170200 |
| 2025-09-18 | 48.97 | $48.66 | 257828 |
| 2025-09-17 | 48.96 | $48.75 | 305600 |
| 2025-09-16 | 48.92 | $48.95 | 250597 |
| 2025-09-15 | 48.83 | $49.23 | 283731 |
| 2025-09-12 | 48.66 | $49.00 | 253400 |
| 2025-09-11 | 48.51 | $48.98 | 478928 |
| 2025-09-10 | 48.33 | $48.47 | 331200 |
| 2025-09-09 | 48.23 | $48.08 | 250500 |
| 2025-09-08 | 48.20 | $48.07 | 262877 |
| 2025-09-05 | 48.15 | $47.60 | 697200 |
| 2025-09-04 | 48.19 | $47.48 | 198700 |
| 2025-09-03 | 48.26 | $47.05 | 345333 |
| 2025-09-02 | 48.43 | $47.02 | 403748 |
| 2025-08-29 | 48.63 | $47.71 | 374643 |
| 2025-08-28 | 48.71 | $48.02 | 349000 |
| 2025-08-27 | 48.72 | $47.66 | 227400 |
| 2025-08-26 | 48.81 | $48.09 | 237840 |
| 2025-08-25 | 48.82 | $48.30 | 328235 |
| 2025-08-22 | 48.78 | $49.24 | 276042 |
| 2025-08-21 | 48.52 | $48.48 | 194200 |
| 2025-08-20 | 48.37 | $48.67 | 263606 |
| 2025-08-19 | 48.16 | $48.45 | 395800 |
| 2025-08-18 | 47.94 | $48.60 | 347800 |
| 2025-08-15 | 47.65 | $48.84 | 502000 |
| 2025-08-14 | 47.26 | $48.42 | 307247 |
| 2025-08-13 | 46.89 | $47.97 | 235700 |
| 2025-08-12 | 46.55 | $47.38 | 247228 |
| 2025-08-11 | 46.27 | $47.09 | 188000 |
| 2025-08-08 | 46.01 | $47.14 | 569200 |
| 2025-08-07 | 45.68 | $46.67 | 412400 |
| 2025-08-06 | 45.40 | $46.16 | 625544 |
| 2025-08-05 | 45.18 | $45.48 | 545700 |
| 2025-08-04 | 45.07 | $45.30 | 349227 |
| 2025-08-01 | 44.97 | $44.52 | 1.2M |
| 2025-07-31 | 45.02 | $44.72 | 279645 |
| 2025-07-30 | 45.03 | $44.68 | 738000 |
| 2025-07-29 | 45.05 | $44.97 | 389642 |
| 2025-07-28 | 45.00 | $44.76 | 337603 |
| 2025-07-25 | 45.00 | $45.47 | 547500 |
| 2025-07-24 | 44.83 | $45.33 | 366005 |
| 2025-07-23 | 44.67 | $45.35 | 824206 |
| 2025-07-22 | 44.48 | $44.73 | 756906 |
| 2025-07-21 | 44.38 | $44.23 | 266100 |
| 2025-07-18 | 44.37 | $43.90 | 553121 |
| 2025-07-17 | 44.42 | $44.01 | 289820 |
| 2025-07-16 | 44.46 | $44.03 | 383425 |
| 2025-07-15 | 44.50 | $43.48 | 453300 |
| 2025-07-14 | 44.65 | $44.34 | 497928 |
| 2025-07-11 | 44.65 | $44.16 | 1.3M |
| 2025-07-10 | 44.68 | $44.51 | 780900 |
| 2025-07-09 | 44.64 | $45.28 | 284414 |
| 2025-07-08 | 44.42 | $44.70 | 229200 |
| 2025-07-07 | 44.29 | $44.31 | 350124 |
| 2025-07-03 | 44.22 | $44.65 | 751300 |
| 2025-07-02 | 44.06 | $44.60 | 335600 |
| 2025-07-01 | 43.88 | $44.25 | 213931 |
| 2025-06-30 | 43.74 | $44.03 | 232500 |
| 2025-06-27 | 43.63 | $43.73 | 302619 |
| 2025-06-26 | 43.55 | $43.33 | 433239 |
| 2025-06-25 | 43.55 | $43.09 | 1.9M |
| 2025-06-24 | 43.59 | $43.70 | 770400 |
| 2025-06-23 | 43.51 | $43.04 | 237715 |
| 2025-06-20 | 43.56 | $42.69 | 532244 |
| 2025-06-18 | 43.68 | $42.74 | 321851 |
| 2025-06-17 | 43.80 | $42.44 | 1.6M |
| 2025-06-16 | 44.01 | $43.55 | 443400 |
| 2025-06-13 | 44.01 | $43.25 | 507707 |
| 2025-06-12 | 44.06 | $43.97 | 205642 |
| 2025-06-11 | 43.97 | $43.48 | 728005 |
| 2025-06-10 | 43.96 | $43.50 | 329129 |
| 2025-06-09 | 43.95 | $43.50 | 188131 |
| 2025-06-06 | 43.92 | $43.64 | 251400 |
| 2025-06-05 | 43.85 | $43.60 | 286015 |
| 2025-06-04 | 43.77 | $43.22 | 587313 |
| 2025-06-03 | 43.75 | $43.28 | 275110 |
| 2025-06-02 | 43.71 | $43.89 | 1.2M |
| 2025-05-30 | 43.53 | $43.29 | 251200 |
| 2025-05-29 | 43.44 | $43.08 | 429939 |
| 2025-05-28 | 43.37 | $42.88 | 329884 |
| 2025-05-27 | 43.32 | $43.53 | 294205 |
| 2025-05-23 | 43.13 | $43.31 | 1.2M |
| 2025-05-22 | 42.93 | $43.36 | 225300 |
| 2025-05-21 | 42.69 | $43.16 | 385935 |
| 2025-05-20 | 42.45 | $43.50 | 530745 |
| 2025-05-19 | 42.09 | $42.70 | 255952 |
| 2025-05-16 | 41.83 | $42.21 | 259044 |
| 2025-05-15 | 41.63 | $41.76 | 1.5M |
| 2025-05-14 | 41.49 | $41.54 | 365054 |
| 2025-05-13 | 41.36 | $41.15 | 1.1M |
| 2025-05-12 | 41.29 | $40.69 | 356344 |
| 2025-05-09 | 41.30 | $41.04 | 246300 |
| 2025-05-08 | 41.23 | $40.73 | 537000 |
| 2025-05-07 | 41.20 | $41.17 | 921134 |
| 2025-05-06 | 41.08 | $41.16 | 504209 |
| 2025-05-05 | 40.93 | $41.04 | 158225 |
| 2025-05-02 | 40.77 | $40.85 | 726476 |
| 2025-05-01 | 40.62 | $40.47 | 1.6M |
| 2025-04-30 | 40.53 | $40.60 | 387347 |
| 2025-04-29 | 40.38 | $41.12 | 267672 |
| 2025-04-28 | 40.09 | $41.31 | 330768 |
| 2025-04-25 | 39.71 | $40.86 | 202226 |
| 2025-04-24 | 39.36 | $40.38 | 236753 |
| 2025-04-23 | 39.05 | $40.03 | 775700 |
| 2025-04-22 | 38.75 | $40.14 | 404814 |
| 2025-04-21 | 38.39 | $39.13 | 272313 |
| 2025-04-17 | 38.17 | $39.25 | 1.2M |
| 2025-04-16 | 37.89 | $38.87 | 508904 |
| 2025-04-15 | 37.65 | $38.68 | 224572 |
| 2025-04-14 | 37.41 | $38.05 | 533500 |
| 2025-04-11 | 37.25 | $37.77 | 349600 |
| 2025-04-10 | 37.13 | $36.89 | 2.5M |
| 2025-04-09 | 37.18 | $37.05 | 572300 |
| 2025-04-08 | 37.20 | $34.15 | 389350 |
| 2025-04-07 | 37.84 | $34.47 | 1.5M |
| 2025-04-04 | 38.51 | $35.74 | 646540 |
| 2025-04-03 | 39.01 | $38.89 | 770100 |
| 2025-04-02 | 38.92 | $38.73 | 259110 |
| 2025-04-01 | 38.85 | $38.27 | 277700 |
| 2025-03-31 | 38.86 | $38.06 | 248600 |
| 2025-03-28 | 38.91 | $38.41 | 487400 |
| 2025-03-27 | 38.89 | $38.57 | 103162 |
| 2025-03-26 | 38.82 | $38.27 | 197306 |
| 2025-03-25 | 38.80 | $38.79 | 157817 |
| 2025-03-24 | 38.66 | $38.17 | 1.4M |
| 2025-03-21 | 38.62 | $38.44 | 236700 |
| 2025-03-20 | 38.51 | $38.32 | 504910 |
| 2025-03-19 | 38.39 | $38.81 | 241217 |
| 2025-03-18 | 38.15 | $38.87 | 477439 |
| 2025-03-17 | 37.85 | $38.33 | 285581 |
| 2025-03-14 | 37.61 | $37.82 | 334056 |
| 2025-03-13 | 37.43 | $36.99 | 1.2M |
| 2025-03-12 | 37.39 | $36.95 | 179224 |
| 2025-03-11 | 37.35 | $37.12 | 281440 |
| 2025-03-10 | 37.25 | $37.03 | 353020 |
| 2025-03-07 | 37.15 | $37.86 | 233311 |
| 2025-03-06 | 36.85 | $37.02 | 558200 |
| 2025-03-05 | 36.68 | $37.52 | 558066 |
| 2025-03-04 | 36.36 | $36.51 | 299043 |
| 2025-03-03 | 36.20 | $36.37 | 464213 |
| 2025-02-28 | 36.04 | $36.08 | 862613 |
| 2025-02-27 | 35.91 | $35.81 | 247487 |
| 2025-02-26 | 35.80 | $36.29 | 673300 |
| 2025-02-25 | 35.57 | $36.15 | 303303 |
| 2025-02-24 | 35.33 | $35.46 | 161700 |
| 2025-02-21 | 35.19 | $35.20 | 269200 |
| 2025-02-20 | 35.07 | $35.52 | 4.6M |
| 2025-02-19 | 34.87 | $34.91 | 385704 |
| 2025-02-18 | 34.75 | $35.53 | 93600 |
| 2025-02-14 | 34.48 | $35.19 | 118249 |
| 2025-02-13 | 34.23 | $34.93 | 352709 |
| 2025-02-12 | 34.00 | $34.89 | 158200 |
| 2025-02-11 | 33.72 | $34.25 | 447116 |
| 2025-02-10 | 33.54 | $33.94 | 241200 |
| 2025-02-07 | 33.39 | $33.82 | 248944 |
| 2025-02-06 | 33.24 | $34.11 | 99920 |
| 2025-02-05 | 32.99 | $33.91 | 91500 |
| 2025-02-04 | 32.75 | $33.17 | 172641 |
| 2025-02-03 | 32.63 | $32.35 | 263500 |
| 2025-01-31 | 32.65 | $32.99 | 474000 |
| 2025-01-30 | 32.54 | $33.38 | 135322 |
| 2025-01-29 | 32.33 | $33.02 | 82845 |
| 2025-01-28 | 32.16 | $32.94 | 135319 |
| 2025-01-27 | 31.98 | $32.81 | 341300 |
| 2025-01-24 | 31.80 | $32.52 | 94042 |
| 2025-01-23 | 31.65 | $32.47 | 97606 |
| 2025-01-22 | 31.49 | $31.98 | 158900 |
| 2025-01-21 | 31.41 | $32.32 | 360700 |
| 2025-01-17 | 31.24 | $31.76 | 115614 |
| 2025-01-16 | 31.17 | $31.60 | 1.1M |
| 2025-01-15 | 31.11 | $31.70 | 171000 |
| 2025-01-14 | 31.04 | $31.48 | 222300 |
| 2025-01-13 | 30.99 | $31.11 | 61507 |
| 2025-01-10 | 31.03 | $31.10 | 278900 |
| 2025-01-08 | 31.07 | $31.53 | 281315 |
| 2025-01-07 | 31.03 | $31.58 | 341426 |
| 2025-01-06 | 30.98 | $31.68 | 195500 |
| 2025-01-03 | 30.90 | $31.22 | 79824 |
| 2025-01-02 | 30.91 | $30.96 | 175900 |
| 2024-12-31 | 30.98 | $31.05 | 123638 |
| 2024-12-30 | 31.04 | $31.04 | 85629 |
| 2024-12-27 | 31.13 | $31.02 | 218700 |
| 2024-12-26 | 31.23 | $31.16 | 125000 |
| 2024-12-24 | 31.33 | $31.04 | 94202 |
| 2024-12-23 | 31.47 | $30.85 | 160400 |
| 2024-12-20 | 31.67 | $30.77 | 259917 |
| 2024-12-19 | 31.93 | $30.65 | 227500 |
| 2024-12-18 | 32.27 | $30.72 | 276700 |
| 2024-12-17 | 32.64 | $31.51 | 310831 |
| 2024-12-16 | 32.90 | $32.84 | 238018 |
| 2024-12-13 | 32.93 | $32.82 | 92416 |
| 2024-12-12 | 32.97 | $32.70 | 213805 |
| 2024-12-11 | 33.05 | $32.89 | 157535 |
| 2024-12-10 | 33.09 | $33.35 | 199200 |
| 2024-12-09 | 33.04 | $33.43 | 99500 |
| 2024-12-06 | 32.98 | $33.68 | 78232 |
| 2024-12-05 | 32.84 | $33.90 | 367425 |
| 2024-12-04 | 32.65 | $33.20 | 1.9M |
| 2024-12-03 | 32.57 | $33.10 | 402027 |
| 2024-12-02 | 32.50 | $32.77 | 696706 |
| 2024-11-29 | 32.49 | $32.73 | 50048 |
| 2024-11-27 | 32.49 | $32.71 | 824226 |
| 2024-11-26 | 32.50 | $32.46 | 374600 |
| 2024-11-25 | 32.56 | $32.76 | 181200 |
| 2024-11-22 | 32.58 | $32.43 | 208000 |
| 2024-11-21 | 32.67 | $32.57 | 259115 |
| 2024-11-20 | 32.75 | $32.81 | 159000 |
| 2024-11-19 | 32.79 | $32.83 | 520100 |
| 2024-11-18 | 32.84 | $33.07 | 854400 |
| 2024-11-15 | 32.84 | $32.85 | 93105 |
| 2024-11-14 | 32.90 | $32.35 | 459143 |
| 2024-11-13 | 33.08 | $32.11 | 210100 |
| 2024-11-12 | 33.34 | $32.35 | 299300 |
| 2024-11-11 | 33.59 | $32.95 | 134144 |
| 2024-11-08 | 33.75 | $33.09 | 409848 |
| 2024-11-07 | 33.92 | $33.44 | 448127 |
| 2024-11-06 | 34.03 | $32.99 | 186500 |
| 2024-11-05 | 34.27 | $34.71 | 175426 |
| 2024-11-04 | 34.17 | $34.36 | 606127 |
| 2024-11-01 | 34.14 | $34.27 | 653400 |
| 2024-10-31 | 34.12 | $33.92 | 600700 |
| 2024-10-30 | 34.17 | $33.89 | 87300 |
| 2024-10-29 | 34.23 | $33.87 | 212600 |
| 2024-10-28 | 34.31 | $34.29 | 172148 |
| 2024-10-25 | 34.32 | $33.87 | 910100 |
| 2024-10-24 | 34.41 | $34.18 | 189443 |
| 2024-10-23 | 34.45 | $34.07 | 355100 |
| 2024-10-22 | 34.53 | $34.13 | 105108 |
| 2024-10-21 | 34.60 | $34.28 | 174100 |
| 2024-10-18 | 34.65 | $34.61 | 84100 |
| 2024-10-17 | 34.64 | $34.32 | 290800 |
| 2024-10-16 | 34.68 | $34.74 | 4.8M |
| 2024-10-15 | 34.65 | $34.53 | 492700 |
| 2024-10-14 | 34.65 | $34.56 | 55124 |
| 2024-10-11 | 34.64 | $34.25 | 202841 |
| 2024-10-10 | 34.70 | $34.01 | 134800 |
| 2024-10-09 | 34.81 | $34.41 | 24329 |
| 2024-10-08 | 34.86 | $34.48 | 37319 |
| 2024-10-07 | 34.89 | $34.33 | 60800 |
| 2024-10-04 | 34.97 | $34.35 | 78900 |
| 2024-10-03 | 35.04 | $34.21 | 65800 |
| 2024-10-02 | 35.16 | $34.21 | 48900 |
| 2024-10-01 | 35.29 | $34.45 | 405800 |
| 2024-09-30 | 35.39 | $35.29 | 77080 |
| 2024-09-27 | 35.32 | $35.49 | 75026 |
| 2024-09-26 | 35.19 | $35.61 | 120163 |
| 2024-09-25 | 35.02 | $34.93 | 144100 |
| 2024-09-24 | 34.95 | $35.18 | 218600 |
| 2024-09-23 | 34.82 | $35.00 | 50733 |
| 2024-09-20 | 34.70 | $34.97 | 193504 |
| 2024-09-19 | 34.57 | $35.07 | 113000 |
| 2024-09-18 | 34.39 | $34.82 | 115941 |
| 2024-09-17 | 34.22 | $34.80 | 304340 |
| 2024-09-16 | 34.04 | $34.67 | 64995 |
| 2024-09-13 | 33.84 | $34.25 | 176050 |
| 2024-09-12 | 33.70 | $33.80 | 160921 |
| 2024-09-11 | 33.64 | $33.62 | 437500 |
| 2024-09-10 | 33.59 | $33.25 | 2.0M |
| 2024-09-09 | 33.62 | $33.54 | 137700 |
| 2024-09-06 | 33.58 | $33.21 | 117400 |
| 2024-09-05 | 33.61 | $33.68 | 447700 |
| 2024-09-04 | 33.53 | $33.25 | 342115 |
| 2024-09-03 | 33.54 | $33.23 | 662704 |
| 2024-08-30 | 33.55 | $33.89 | 149143 |
| 2024-08-29 | 33.41 | $33.65 | 266800 |
| 2024-08-28 | 33.30 | $33.85 | 393500 |
| 2024-08-27 | 33.13 | $33.92 | 32045 |
| 2024-08-26 | 32.92 | $33.65 | 274141 |
| 2024-08-23 | 32.72 | $33.78 | 185739 |
| 2024-08-22 | 32.47 | $33.08 | 76400 |
| 2024-08-21 | 32.32 | $33.16 | 339900 |
| 2024-08-20 | 32.13 | $32.97 | 111735 |
| 2024-08-19 | 31.95 | $33.03 | 67521 |
| 2024-08-16 | 31.72 | $32.46 | 261935 |
| 2024-08-15 | 31.58 | $32.16 | 66004 |
| 2024-08-14 | 31.49 | $31.91 | 38400 |
| 2024-08-13 | 31.43 | $31.85 | 81800 |
| 2024-08-12 | 31.38 | $31.35 | 86500 |
| 2024-08-09 | 31.42 | $31.37 | 110900 |
| 2024-08-08 | 31.47 | $31.17 | 79100 |
| 2024-08-07 | 31.58 | $30.85 | 187430 |
| 2024-08-06 | 31.77 | $30.69 | 524249 |
| 2024-08-05 | 32.02 | $30.77 | 277200 |
| 2024-08-02 | 32.30 | $31.49 | 133807 |
| 2024-08-01 | 32.47 | $31.47 | 516200 |
| 2024-07-31 | 32.68 | $32.44 | 115700 |
| 2024-07-30 | 32.71 | $32.81 | 141741 |
| 2024-07-29 | 32.67 | $32.61 | 59800 |
| 2024-07-26 | 32.66 | $32.84 | 126322 |
| 2024-07-25 | 32.60 | $32.61 | 156200 |
| 2024-07-24 | 32.58 | $32.68 | 42500 |
| 2024-07-23 | 32.55 | $32.78 | 128114 |
| 2024-07-22 | 32.48 | $32.86 | 187318 |
| 2024-07-19 | 32.39 | $32.48 | 173900 |
| 2024-07-18 | 32.36 | $32.63 | 177848 |
| 2024-07-17 | 32.29 | $32.66 | 71000 |
| 2024-07-16 | 32.21 | $32.59 | 224635 |
| 2024-07-15 | 32.13 | $32.53 | 153403 |
| 2024-07-12 | 32.04 | $32.86 | 130440 |
| 2024-07-11 | 31.88 | $32.64 | 106700 |
| 2024-07-10 | 31.73 | $32.34 | 150118 |
| 2024-07-09 | 31.63 | $31.75 | 221006 |
| 2024-07-08 | 31.64 | $32.05 | 205900 |
| 2024-07-05 | 31.58 | $32.17 | 979200 |
| 2024-07-03 | 31.50 | $31.97 | 135600 |
| 2024-07-02 | 31.44 | $31.40 | 639736 |
| 2024-07-01 | 31.50 | $31.67 | 262500 |
| 2024-06-28 | 31.51 | $31.23 | 141442 |
| 2024-06-27 | 31.62 | $31.25 | 244317 |
| 2024-06-26 | 31.74 | $31.39 | 156800 |
| 2024-06-25 | 31.86 | $31.74 | 218100 |
| 2024-06-24 | 31.92 | $31.85 | 144836 |
| 2024-06-21 | 31.98 | $31.33 | 495400 |
| 2024-06-20 | 32.15 | $31.77 | 328111 |
| 2024-06-18 | 32.26 | $31.65 | 155847 |
| 2024-06-17 | 32.41 | $31.36 | 168025 |
| 2024-06-14 | 32.65 | $31.29 | 289600 |
| 2024-06-13 | 32.95 | $31.64 | 390300 |
| 2024-06-12 | 33.21 | $32.29 | 429633 |
| 2024-06-11 | 33.39 | $32.06 | 750500 |
| 2024-06-10 | 33.63 | $33.13 | 214800 |
| 2024-06-07 | 33.69 | $33.30 | 73648 |
| 2024-06-06 | 33.72 | $33.72 | 89448 |
| 2024-06-05 | 33.66 | $33.51 | 272211 |
| 2024-06-04 | 33.64 | $33.38 | 168400 |
| 2024-06-03 | 33.64 | $33.82 | 422807 |
| 2024-05-31 | 33.54 | $33.66 | 181171 |
| 2024-05-30 | 33.45 | $33.37 | 212900 |
| 2024-05-29 | 33.41 | $32.73 | 225302 |
| 2024-05-28 | 33.49 | $33.39 | 650600 |
| 2024-05-24 | 33.45 | $33.18 | 507306 |
| 2024-05-23 | 33.44 | $33.02 | 309400 |
| 2024-05-22 | 33.45 | $33.31 | 260527 |
| 2024-05-21 | 33.41 | $33.60 | 69900 |
| 2024-05-20 | 33.29 | $33.49 | 111150 |
| 2024-05-17 | 33.17 | $33.66 | 91308 |
| 2024-05-16 | 33.00 | $33.41 | 165600 |
| 2024-05-15 | 32.84 | $33.77 | 264618 |
| 2024-05-14 | 32.58 | $33.19 | 214100 |
| 2024-05-13 | 32.41 | $32.71 | 336002 |
| 2024-05-10 | 32.30 | $32.58 | 153800 |
| 2024-05-09 | 32.19 | $32.42 | 381202 |
| 2024-05-08 | 32.11 | $32.67 | 137400 |
| 2024-05-07 | 31.95 | $32.42 | 133100 |
| 2024-05-06 | 31.82 | $32.12 | 240602 |
| 2024-05-03 | 31.73 | $31.77 | 221905 |
| 2024-05-02 | 31.71 | $31.64 | 606227 |
| 2024-05-01 | 31.70 | $31.24 | 399803 |
| 2024-04-30 | 31.77 | $31.28 | 570645 |
| 2024-04-29 | 31.85 | $32.33 | 237630 |
| 2024-04-26 | 31.71 | $32.21 | 122913 |
| 2024-04-25 | 31.58 | $31.85 | 161343 |
| 2024-04-24 | 31.50 | $31.90 | 267203 |
| 2024-04-23 | 31.40 | $32.04 | 200400 |
| 2024-04-22 | 31.25 | $31.47 | 301011 |
| 2024-04-19 | 31.20 | $30.95 | 3.3M |
| 2024-04-18 | 31.25 | $30.96 | 274200 |
| 2024-04-17 | 31.30 | $30.78 | 246100 |
| 2024-04-16 | 31.40 | $30.36 | 263100 |
| 2024-04-15 | 31.60 | $30.53 | 460815 |
| 2024-04-12 | 31.80 | $30.73 | 141137 |
| 2024-04-11 | 31.99 | $31.06 | 311800 |
| 2024-04-10 | 32.13 | $31.33 | 285600 |
| 2024-04-09 | 32.23 | $31.94 | 237619 |
| 2024-04-08 | 32.22 | $32.02 | 215700 |
| 2024-04-05 | 32.19 | $31.88 | 219200 |
| 2024-04-04 | 32.18 | $32.03 | 405300 |
| 2024-04-03 | 32.14 | $32.09 | 322300 |
| 2024-04-02 | 32.06 | $31.88 | 760600 |
| 2024-04-01 | 32.02 | $32.01 | 715632 |
| 2024-03-28 | 31.94 | $32.17 | 167000 |
| 2024-03-27 | 31.80 | $32.36 | 106100 |
| 2024-03-26 | 31.60 | $31.90 | 83200 |
| 2024-03-25 | 31.47 | $31.85 | 145900 |
| 2024-03-22 | 31.31 | $31.76 | 107838 |
| 2024-03-21 | 31.15 | $31.60 | 204626 |
| 2024-03-20 | 30.99 | $31.62 | 149500 |
| 2024-03-19 | 30.80 | $31.11 | 212700 |
| 2024-03-18 | 30.69 | $30.92 | 177500 |
| 2024-03-15 | 30.59 | $30.99 | 144000 |
| 2024-03-14 | 30.46 | $30.63 | 158800 |
| 2024-03-13 | 30.38 | $31.08 | 303121 |
| 2024-03-12 | 30.20 | $30.75 | 156400 |
| 2024-03-11 | 30.05 | $30.67 | 153923 |
| 2024-03-08 | 29.90 | $30.53 | 180100 |
| 2024-03-07 | 29.75 | $30.58 | 104400 |
| 2024-03-06 | 29.56 | $30.00 | 88400 |
| 2024-03-05 | 29.46 | $29.69 | 204400 |
| 2024-03-04 | 29.42 | $29.53 | 119049 |
| 2024-03-01 | 29.40 | $29.49 | 145725 |
| 2024-02-29 | 29.39 | $29.26 | 387000 |
| 2024-02-28 | 29.42 | $29.44 | 120519 |
| 2024-02-27 | 29.42 | $29.67 | 96133 |
| 2024-02-26 | 29.38 | $29.70 | 168522 |
| 2024-02-23 | 29.32 | $29.72 | 315500 |
| 2024-02-22 | 29.25 | $29.81 | 375336 |
| 2024-02-21 | 29.15 | $29.77 | 242906 |
| 2024-02-20 | 29.04 | $29.55 | 900900 |
| 2024-02-16 | 28.96 | $28.81 | 261810 |
| 2024-02-15 | 29.03 | $29.17 | 311451 |
| 2024-02-14 | 29.04 | $29.01 | 550800 |
| 2024-02-13 | 29.08 | $28.76 | 492200 |
| 2024-02-12 | 29.18 | $29.24 | 114600 |
| 2024-02-09 | 29.20 | $29.15 | 461628 |
| 2024-02-08 | 29.24 | $29.05 | 327600 |
| 2024-02-07 | 29.31 | $29.09 | 297205 |
| 2024-02-06 | 29.39 | $29.36 | 166205 |
| 2024-02-05 | 29.42 | $29.24 | 406747 |
| 2024-02-02 | 29.49 | $29.69 | 3.0M |
| 2024-02-01 | 29.47 | $29.78 | 605111 |
| 2024-01-31 | 29.43 | $29.54 | 239140 |
| 2024-01-30 | 29.44 | $29.62 | 429600 |
| 2024-01-29 | 29.44 | $29.21 | 135700 |
| 2024-01-26 | 29.52 | $29.36 | 324400 |
| 2024-01-25 | 29.58 | $29.30 | 136447 |
| 2024-01-24 | 29.67 | $29.46 | 178943 |
| 2024-01-23 | 29.74 | $29.23 | 228329 |
| 2024-01-22 | 29.88 | $29.52 | 388800 |
| 2024-01-19 | 29.97 | $29.43 | 638435 |
| 2024-01-18 | 30.10 | $29.40 | 358800 |
| 2024-01-17 | 30.25 | $29.34 | 1.0M |
| 2024-01-16 | 30.45 | $29.66 | 259612 |
| 2024-01-12 | 30.60 | $30.34 | 1.5M |
| 2024-01-11 | 30.64 | $30.28 | 141305 |
| 2024-01-10 | 30.70 | $30.40 | 162648 |
| 2024-01-09 | 30.73 | $30.19 | 240809 |
| 2024-01-08 | 30.82 | $30.84 | 138500 |
| 2024-01-05 | 30.78 | $30.57 | 118300 |
| 2024-01-04 | 30.79 | $30.58 | 151211 |
| 2024-01-03 | 30.80 | $30.15 | 462009 |
| 2024-01-02 | 30.90 | $30.50 | 763900 |
| 2023-12-29 | 30.94 | $30.62 | 112400 |
| 2023-12-28 | 30.95 | $30.58 | 159200 |
| 2023-12-27 | 30.98 | $30.81 | 145616 |
| 2023-12-26 | 30.96 | $30.69 | 194328 |
| 2023-12-22 | 30.95 | $30.49 | 84537 |
| 2023-12-21 | 30.99 | $30.46 | 172832 |
| 2023-12-20 | 31.03 | $29.99 | 1.0M |
| 2023-12-19 | 31.18 | $30.92 | 2.1M |
| 2023-12-18 | 31.14 | $30.64 | 171441 |
| 2023-12-15 | 31.16 | $30.60 | 1.5M |
| 2023-12-14 | 31.19 | $31.25 | 434725 |
| 2023-12-13 | 31.07 | $30.97 | 1.1M |
| 2023-12-12 | 31.00 | $30.52 | 234826 |
| 2023-12-11 | 31.00 | $30.63 | 217000 |
| 2023-12-08 | 30.97 | $30.82 | 400300 |
| 2023-12-07 | 30.89 | $30.61 | 126933 |
| 2023-12-06 | 30.84 | $30.62 | 126900 |
| 2023-12-05 | 30.77 | $30.71 | 270745 |
| 2023-12-04 | 30.67 | $30.71 | 281137 |
| 2023-12-01 | 30.54 | $30.68 | 651128 |
| 2023-11-30 | 30.39 | $30.52 | 194428 |
| 2023-11-29 | 30.25 | $30.70 | 111000 |
| 2023-11-28 | 30.04 | $30.52 | 340612 |
| 2023-11-27 | 29.84 | $30.30 | 614000 |
| 2023-11-24 | 29.63 | $30.20 | 90341 |
| 2023-11-22 | 29.42 | $29.89 | 113600 |
| 2023-11-21 | 29.22 | $29.80 | 722209 |
| 2023-11-20 | 29.02 | $29.97 | 139100 |
| 2023-11-17 | 28.73 | $29.75 | 379300 |
| 2023-11-16 | 28.45 | $29.35 | 185239 |
| 2023-11-15 | 28.20 | $29.08 | 116000 |
| 2023-11-14 | 27.97 | $29.22 | 320100 |
| 2023-11-13 | 27.67 | $28.26 | 214738 |
| 2023-11-10 | 27.52 | $28.14 | 205929 |
| 2023-11-09 | 27.37 | $27.87 | 745230 |
| 2023-11-08 | 27.25 | $27.80 | 2.2M |
| 2023-11-07 | 27.13 | $27.59 | 2.0M |
| 2023-11-06 | 27.03 | $27.72 | 106033 |
| 2023-11-03 | 26.89 | $27.85 | 110400 |
| 2023-11-02 | 26.70 | $27.68 | 107200 |
| 2023-11-01 | 26.52 | $26.94 | 97500 |
| 2023-10-31 | 26.46 | $26.76 | 109912 |
| 2023-10-30 | 26.44 | $26.78 | 334528 |
| 2023-10-27 | 26.41 | $26.18 | 393500 |
| 2023-10-26 | 26.50 | $26.36 | 657900 |
| 2023-10-25 | 26.57 | $26.34 | 183409 |
| 2023-10-24 | 26.67 | $26.44 | 244811 |
| 2023-10-23 | 26.75 | $26.49 | 249500 |
| 2023-10-20 | 26.85 | $26.56 | 190500 |
| 2023-10-19 | 26.94 | $26.83 | 526932 |
| 2023-10-18 | 26.99 | $26.88 | 228000 |
| 2023-10-17 | 27.05 | $27.31 | 230300 |
| 2023-10-16 | 27.02 | $27.30 | 203130 |
| 2023-10-13 | 26.99 | $26.96 | 196300 |
| 2023-10-12 | 27.03 | $27.22 | 234600 |
| 2023-10-11 | 27.03 | $27.65 | 161828 |
| 2023-10-10 | 26.93 | $27.39 | 249800 |
| 2023-10-09 | 26.88 | $26.86 | 89800 |
| 2023-10-06 | 26.93 | $27.07 | 201939 |
| 2023-10-05 | 26.95 | $26.72 | 480600 |
| 2023-10-04 | 27.05 | $26.54 | 369100 |
| 2023-10-03 | 27.20 | $26.46 | 401008 |
| 2023-10-02 | 27.40 | $26.84 | 1.1M |
| 2023-09-29 | 27.54 | $27.50 | 283000 |
| 2023-09-28 | 27.58 | $27.52 | 281700 |
| 2023-09-27 | 27.62 | $27.13 | 191700 |
| 2023-09-26 | 27.75 | $27.28 | 557844 |
| 2023-09-25 | 27.87 | $27.53 | 752900 |
| 2023-09-22 | 27.96 | $27.85 | 181200 |
| 2023-09-21 | 27.99 | $28.01 | 302148 |
| 2023-09-20 | 28.00 | $28.34 | 306500 |
| 2023-09-19 | 27.93 | $28.21 | 180300 |
| 2023-09-18 | 27.89 | $28.01 | 2.0M |
| 2023-09-15 | 27.88 | $28.07 | 165942 |
| 2023-09-14 | 27.86 | $28.17 | 146900 |
| 2023-09-13 | 27.82 | $27.79 | 153600 |
| 2023-09-12 | 27.84 | $28.03 | 523800 |
| 2023-09-11 | 27.83 | $27.99 | 344944 |
| 2023-09-08 | 27.82 | $27.63 | 1.3M |
| 2023-09-07 | 27.89 | $27.43 | 1.1M |
| 2023-09-06 | 28.01 | $27.47 | 296500 |
| 2023-09-05 | 28.15 | $27.76 | 324600 |
| 2023-09-01 | 28.24 | $28.13 | 106100 |
| 2023-08-31 | 28.28 | $28.48 | 154037 |
| 2023-08-30 | 28.24 | $28.83 | 85905 |
| 2023-08-29 | 28.13 | $28.97 | 1.6M |
| 2023-08-28 | 27.97 | $28.44 | 548506 |
| 2023-08-25 | 27.90 | $27.98 | 111800 |
| 2023-08-24 | 27.92 | $27.74 | 238400 |
| 2023-08-23 | 27.99 | $27.97 | 106428 |
| 2023-08-22 | 28.02 | $27.79 | 123712 |
| 2023-08-21 | 28.10 | $27.92 | 184800 |
| 2023-08-18 | 28.17 | $27.81 | 483300 |
| 2023-08-17 | 28.27 | $27.65 | 127048 |
| 2023-08-16 | 28.42 | $27.94 | 358503 |
| 2023-08-15 | 28.54 | $28.05 | 211900 |
| 2023-08-14 | 28.65 | $28.43 | 156700 |
| 2023-08-11 | 28.70 | $28.66 | 465500 |
| 2023-08-10 | 28.71 | $28.79 | 660800 |
| 2023-08-09 | 28.70 | $28.33 | 487543 |
| 2023-08-08 | 28.78 | $28.29 | 784714 |
| 2023-08-07 | 28.88 | $28.48 | 106802 |
| 2023-08-04 | 28.96 | $28.34 | 842546 |
| 2023-08-03 | 29.08 | $28.19 | 188640 |
| 2023-08-02 | 29.24 | $28.18 | 347813 |
| 2023-08-01 | 29.44 | $28.73 | 2.7M |
| 2023-07-31 | 29.55 | $29.34 | 139615 |
| 2023-07-28 | 29.55 | $29.55 | 167633 |
| 2023-07-27 | 29.50 | $29.40 | 2.2M |
| 2023-07-26 | 29.47 | $29.75 | 970100 |
| 2023-07-25 | 29.36 | $29.15 | 154841 |
| 2023-07-24 | 29.36 | $29.28 | 405913 |
| 2023-07-21 | 29.32 | $29.52 | 91921 |
| 2023-07-20 | 29.23 | $29.43 | 214404 |
| 2023-07-19 | 29.14 | $29.33 | 181424 |
| 2023-07-18 | 29.06 | $29.44 | 161449 |
| 2023-07-17 | 28.93 | $29.39 | 188124 |
| 2023-07-14 | 28.79 | $29.25 | 690028 |
| 2023-07-13 | 28.66 | $29.42 | 255800 |
| 2023-07-12 | 28.47 | $29.05 | 188900 |
| 2023-07-11 | 28.33 | $28.42 | 420321 |
| 2023-07-10 | 28.30 | $28.08 | 162949 |
| 2023-07-07 | 28.33 | $28.02 | 210912 |
| 2023-07-06 | 28.38 | $27.86 | 287354 |
| 2023-07-05 | 28.46 | $28.32 | 402300 |
| 2023-07-03 | 28.47 | $28.97 | 105900 |
| 2023-06-30 | 28.34 | $28.90 | 210818 |
| 2023-06-29 | 28.20 | $28.54 | 228400 |
| 2023-06-28 | 28.11 | $28.51 | 207947 |
| 2023-06-27 | 28.01 | $28.33 | 104342 |
| 2023-06-26 | 27.94 | $27.80 | 64149 |
| 2023-06-23 | 27.97 | $27.65 | 230709 |
| 2023-06-22 | 28.03 | $28.16 | 141500 |
| 2023-06-21 | 27.99 | $28.44 | 137725 |
| 2023-06-20 | 27.89 | $28.33 | 188744 |
| 2023-06-16 | 27.79 | $28.40 | 225600 |
| 2023-06-15 | 27.67 | $28.35 | 1.2M |
| 2023-06-14 | 27.54 | $27.86 | 309600 |
| 2023-06-13 | 27.48 | $27.57 | 1.5M |
| 2023-06-12 | 27.49 | $27.57 | 118300 |
| 2023-06-09 | 27.49 | $27.45 | 98524 |
| 2023-06-08 | 27.52 | $27.58 | 143838 |
| 2023-06-07 | 27.53 | $27.40 | 123700 |
| 2023-06-06 | 27.58 | $27.86 | 222242 |
| 2023-06-05 | 27.54 | $27.70 | 228341 |
| 2023-06-02 | 27.53 | $27.88 | 546615 |
| 2023-06-01 | 27.49 | $27.53 | 162300 |
| 2023-05-31 | 27.51 | $27.02 | 275200 |
| 2023-05-30 | 27.64 | $27.40 | 94800 |
| 2023-05-26 | 27.71 | $27.53 | 143500 |
| 2023-05-25 | 27.78 | $27.30 | 112600 |
| 2023-05-24 | 27.90 | $27.45 | 99524 |
| 2023-05-23 | 28.01 | $27.69 | 163049 |
| 2023-05-22 | 28.08 | $28.06 | 119100 |
| 2023-05-19 | 28.09 | $27.90 | 137700 |
| 2023-05-18 | 28.14 | $27.76 | 104000 |
| 2023-05-17 | 28.22 | $28.01 | 121200 |
| 2023-05-16 | 28.27 | $27.92 | 112900 |
| 2023-05-15 | 28.34 | $28.12 | 125342 |
| 2023-05-12 | 28.38 | $28.12 | 297400 |
| 2023-05-11 | 28.43 | $28.12 | 129900 |
| 2023-05-10 | 28.48 | $28.23 | 136908 |
| 2023-05-09 | 28.52 | $28.25 | 279502 |
| 2023-05-08 | 28.56 | $28.35 | 113700 |
| 2023-05-05 | 28.58 | $28.35 | 114524 |
| 2023-05-04 | 28.60 | $28.01 | 612042 |
| 2023-05-03 | 28.70 | $28.02 | 927500 |
| 2023-05-02 | 28.82 | $28.05 | 638200 |
| 2023-05-01 | 28.94 | $28.59 | 2.4M |
| 2023-04-28 | 28.96 | $28.57 | 683214 |
| 2023-04-27 | 28.99 | $28.94 | 637100 |
| 2023-04-26 | 28.95 | $28.44 | 2.4M |
| 2023-04-25 | 29.00 | $28.32 | 56900 |
| 2023-04-24 | 29.08 | $29.15 | 572200 |
| 2023-04-21 | 28.99 | $28.95 | 245200 |
| 2023-04-20 | 28.93 | $29.01 | 65800 |
| 2023-04-19 | 28.85 | $29.15 | 112000 |
| 2023-04-18 | 28.71 | $28.89 | 127100 |
| 2023-04-17 | 28.61 | $28.66 | 397400 |
| 2023-04-14 | 28.54 | $28.84 | 213900 |
| 2023-04-13 | 28.41 | $28.92 | 161400 |
| 2023-04-12 | 28.24 | $28.58 | 222800 |
| 2023-04-11 | 28.12 | $28.24 | 170100 |
| 2023-04-10 | 28.04 | $28.59 | 192200 |
| 2023-04-06 | 27.88 | $28.65 | 121700 |
| 2023-04-05 | 27.67 | $28.29 | 205704 |
| 2023-04-04 | 27.51 | $28.10 | 97600 |
| 2023-04-03 | 27.36 | $27.92 | 1.4M |
| 2023-03-31 | 27.22 | $27.87 | 195417 |
| 2023-03-30 | 27.06 | $27.93 | 731600 |
| 2023-03-29 | 26.87 | $27.45 | 71648 |
| 2023-03-28 | 26.76 | $26.98 | 60200 |
| 2023-03-27 | 26.72 | $26.90 | 145307 |
| 2023-03-24 | 26.69 | $26.49 | 216918 |
| 2023-03-23 | 26.74 | $26.73 | 198000 |
| 2023-03-22 | 26.76 | $26.87 | 155431 |
| 2023-03-21 | 26.74 | $27.10 | 165302 |
| 2023-03-20 | 26.68 | $26.32 | 129626 |
| 2023-03-17 | 26.77 | $25.78 | 352900 |
| 2023-03-16 | 26.99 | $26.36 | 250300 |
| 2023-03-15 | 27.13 | $26.05 | 408600 |
| 2023-03-14 | 27.35 | $27.14 | 309707 |
| 2023-03-13 | 27.37 | $26.51 | 347600 |
| 2023-03-10 | 27.53 | $26.95 | 205900 |
| 2023-03-09 | 27.62 | $27.24 | 301533 |
| 2023-03-08 | 27.67 | $27.58 | 509503 |
| 2023-03-07 | 27.65 | $27.32 | 1.0M |
| 2023-03-06 | 27.67 | $27.92 | 126019 |
| 2023-03-03 | 27.58 | $27.82 | 148236 |
| 2023-03-02 | 27.48 | $27.31 | 169847 |
| 2023-03-01 | 27.48 | $27.48 | 231418 |
| 2023-02-28 | 27.44 | $27.41 | 330309 |
| 2023-02-27 | 27.40 | $27.24 | 153544 |
| 2023-02-24 | 27.39 | $26.88 | 329848 |
| 2023-02-23 | 27.46 | $27.08 | 387919 |
| 2023-02-22 | 27.49 | $26.79 | 243801 |
| 2023-02-21 | 27.58 | $27.06 | 278600 |
| 2023-02-17 | 27.63 | $27.51 | 159700 |
| 2023-02-16 | 27.58 | $27.36 | 244236 |
| 2023-02-15 | 27.56 | $27.44 | 205800 |
| 2023-02-14 | 27.52 | $27.49 | 266200 |
| 2023-02-13 | 27.45 | $27.19 | 249900 |
| 2023-02-10 | 27.43 | $26.82 | 231421 |
| 2023-02-09 | 27.48 | $27.15 | 97800 |
| 2023-02-08 | 27.47 | $27.19 | 153600 |
| 2023-02-07 | 27.45 | $27.22 | 236200 |
| 2023-02-06 | 27.41 | $27.00 | 177629 |
| 2023-02-03 | 27.40 | $27.26 | 282207 |
| 2023-02-02 | 27.33 | $27.66 | 557900 |
| 2023-02-01 | 27.17 | $27.36 | 890635 |
| 2023-01-31 | 27.03 | $26.91 | 381722 |
| 2023-01-30 | 26.96 | $26.69 | 145111 |
| 2023-01-27 | 26.93 | $26.78 | 3.2M |
| 2023-01-26 | 26.86 | $26.98 | 293715 |
| 2023-01-25 | 26.74 | $26.82 | 334338 |
| 2023-01-24 | 26.63 | $26.72 | 218400 |
| 2023-01-23 | 26.51 | $26.71 | 370431 |
| 2023-01-20 | 26.37 | $26.64 | 276345 |
| 2023-01-19 | 26.23 | $26.26 | 592500 |
| 2023-01-18 | 26.13 | $26.36 | 533700 |
| 2023-01-17 | 25.99 | $26.38 | 334949 |
| 2023-01-13 | 25.82 | $26.55 | 350300 |
| 2023-01-12 | 25.59 | $26.35 | 364304 |
| 2023-01-11 | 25.35 | $25.89 | 394000 |
| 2023-01-10 | 25.17 | $25.84 | 349922 |
| 2023-01-09 | 24.97 | $25.52 | 405232 |
| 2023-01-06 | 24.81 | $25.48 | 346340 |
| 2023-01-05 | 24.62 | $24.90 | 235300 |
| 2023-01-04 | 24.52 | $24.97 | 330230 |
| 2023-01-03 | 24.39 | $24.34 | 674825 |
| 2022-12-30 | 24.37 | $24.18 | 233003 |
| 2022-12-29 | 24.38 | $24.34 | 304736 |
| 2022-12-28 | 24.35 | $24.01 | 190900 |
| 2022-12-27 | 24.39 | $24.15 | 166400 |
| 2022-12-23 | 24.41 | $24.18 | 453111 |
| 2022-12-22 | 24.41 | $24.14 | 420941 |
| 2022-12-21 | 24.43 | $24.27 | 271901 |
| 2022-12-20 | 24.42 | $23.97 | 189740 |
| 2022-12-19 | 24.46 | $23.70 | 166900 |
| 2022-12-16 | 24.57 | $23.75 | 273600 |
| 2022-12-15 | 24.68 | $24.04 | 205600 |
| 2022-12-14 | 24.74 | $24.44 | 266043 |
| 2022-12-13 | 24.73 | $24.32 | 255113 |
| 2022-12-12 | 24.74 | $24.42 | 477900 |
| 2022-12-09 | 24.72 | $24.34 | 138600 |
| 2022-12-08 | 24.71 | $24.32 | 217200 |
| 2022-12-07 | 24.70 | $24.42 | 268300 |
| 2022-12-06 | 24.66 | $24.36 | 383631 |
| 2022-12-05 | 24.62 | $24.46 | 244400 |
| 2022-12-02 | 24.55 | $24.62 | 303722 |
| 2022-12-01 | 24.43 | $24.75 | 294235 |
| 2022-11-30 | 24.26 | $24.51 | 364238 |
| 2022-11-29 | 24.11 | $24.06 | 93431 |
| 2022-11-28 | 24.02 | $23.98 | 119146 |
| 2022-11-25 | 23.93 | $24.46 | 81800 |
| 2022-11-23 | 23.72 | $24.17 | 347543 |
| 2022-11-22 | 23.53 | $23.98 | 817700 |
| 2022-11-21 | 23.35 | $23.45 | 512600 |
| 2022-11-18 | 23.24 | $23.41 | 217000 |
| 2022-11-17 | 23.12 | $23.29 | 667400 |
| 2022-11-16 | 23.00 | $23.44 | 2.4M |
| 2022-11-15 | 22.83 | $23.39 | 519936 |
| 2022-11-14 | 22.64 | $23.23 | 378306 |
| 2022-11-11 | 22.45 | $23.34 | 482501 |
| 2022-11-10 | 22.20 | $23.03 | 186018 |
| 2022-11-09 | 21.98 | $22.20 | 172000 |
| 2022-11-08 | 21.89 | $22.33 | 183412 |
| 2022-11-07 | 21.76 | $22.17 | 134300 |
| 2022-11-04 | 21.64 | $22.13 | 222737 |
| 2022-11-03 | 21.50 | $21.32 | 143942 |
| 2022-11-02 | 21.52 | $21.64 | 308446 |
| 2022-11-01 | 21.46 | $22.03 | 225800 |
| 2022-10-31 | 21.32 | $21.92 | 226800 |
| 2022-10-28 | 21.17 | $22.13 | 395130 |
| 2022-10-27 | 20.96 | $21.84 | 488500 |
| 2022-10-26 | 20.77 | $21.95 | 734900 |
| 2022-10-25 | 20.53 | $21.64 | 259133 |
| 2022-10-24 | 20.32 | $21.12 | 255900 |
| 2022-10-21 | 20.19 | $20.87 | 284200 |
| 2022-10-20 | 20.08 | $20.62 | 276500 |
| 2022-10-19 | 20.02 | $20.54 | 448416 |
| 2022-10-18 | 19.97 | $20.87 | 645315 |
| 2022-10-17 | 19.84 | $20.56 | 637511 |
| 2022-10-14 | 19.75 | $19.83 | 639026 |
| 2022-10-13 | 19.82 | $20.08 | 894500 |
| 2022-10-12 | 19.84 | $19.44 | 488800 |
| 2022-10-11 | 20.01 | $19.66 | 782703 |
| 2022-10-10 | 20.16 | $19.95 | 607500 |
| 2022-10-07 | 20.28 | $20.12 | 482000 |
| 2022-10-06 | 20.39 | $20.40 | 423000 |
| 2022-10-05 | 20.46 | $20.93 | 412200 |
| 2022-10-04 | 20.43 | $21.35 | 568100 |
| 2022-10-03 | 20.31 | $20.42 | 1.2M |
| 2022-09-30 | 20.37 | $19.82 | 998600 |
| 2022-09-29 | 20.57 | $19.99 | 1.1M |
| 2022-09-28 | 20.78 | $20.28 | 523805 |
| 2022-09-27 | 20.96 | $19.82 | 656015 |
| 2022-09-26 | 21.27 | $20.15 | 515805 |
| 2022-09-23 | 21.56 | $20.58 | 697507 |
| 2022-09-22 | 21.81 | $21.41 | 682332 |
| 2022-09-21 | 21.93 | $21.37 | 689330 |
| 2022-09-20 | 22.07 | $21.84 | 344727 |
| 2022-09-19 | 22.15 | $22.36 | 323535 |
| 2022-09-16 | 22.12 | $22.24 | 256600 |
| 2022-09-15 | 22.12 | $22.38 | 338210 |
| 2022-09-14 | 22.09 | $22.31 | 193833 |
| 2022-09-13 | 22.07 | $22.15 | 276200 |
| 2022-09-12 | 22.08 | $22.97 | 371013 |
| 2022-09-09 | 21.92 | $22.50 | 205400 |
| 2022-09-08 | 21.84 | $21.93 | 363400 |
| 2022-09-07 | 21.87 | $21.92 | 319130 |
| 2022-09-06 | 21.91 | $21.39 | 567813 |
| 2022-09-02 | 22.06 | $21.40 | 588600 |
| 2022-09-01 | 22.24 | $21.67 | 305000 |
| 2022-08-31 | 22.40 | $21.77 | 344100 |
| 2022-08-30 | 22.56 | $22.03 | 419600 |
| 2022-08-29 | 22.69 | $22.14 | 195800 |
| 2022-08-26 | 22.82 | $22.06 | 373722 |
| 2022-08-25 | 22.99 | $22.66 | 101100 |
| 2022-08-24 | 23.07 | $22.53 | 257537 |
| 2022-08-23 | 23.18 | $22.61 | 458142 |
| 2022-08-22 | 23.29 | $22.65 | 365537 |
| 2022-08-19 | 23.40 | $23.05 | 352000 |
| 2022-08-18 | 23.46 | $23.43 | 334100 |
| 2022-08-17 | 23.44 | $23.65 | 334700 |
| 2022-08-16 | 23.37 | $23.82 | 275538 |
| 2022-08-15 | 23.25 | $23.67 | 805300 |
| 2022-08-12 | 23.14 | $23.84 | 204100 |
| 2022-08-11 | 22.98 | $23.67 | 346201 |
| 2022-08-10 | 22.83 | $23.63 | 388800 |
| 2022-08-09 | 22.66 | $23.30 | 325004 |
| 2022-08-08 | 22.53 | $23.04 | 275900 |
| 2022-08-05 | 22.45 | $22.91 | 1.7M |
| 2022-08-04 | 22.37 | $22.84 | 589800 |
| 2022-08-03 | 22.30 | $22.68 | 381400 |
| 2022-08-02 | 22.25 | $22.47 | 420400 |
| 2022-08-01 | 22.25 | $22.65 | 440900 |
| 2022-07-29 | 22.20 | $22.94 | 463400 |
| 2022-07-28 | 22.09 | $22.60 | 618600 |
| 2022-07-27 | 22.03 | $22.81 | 445601 |
| 2022-07-26 | 21.93 | $22.25 | 378200 |
| 2022-07-25 | 21.93 | $22.55 | 700927 |
| 2022-07-22 | 21.87 | $22.26 | 729600 |
| 2022-07-21 | 21.86 | $22.26 | 673933 |
| 2022-07-20 | 21.86 | $22.11 | 625600 |
| 2022-07-19 | 21.90 | $22.68 | 701232 |
| 2022-07-18 | 21.82 | $21.82 | 1.7M |
| 2022-07-15 | 21.92 | $21.84 | 659200 |
| 2022-07-14 | 22.03 | $21.45 | 1.7M |
| 2022-07-13 | 22.25 | $21.90 | 842100 |
| 2022-07-12 | 22.41 | $21.86 | 1.4M |
| 2022-07-11 | 22.62 | $22.30 | 591639 |
| 2022-07-08 | 22.76 | $22.59 | 1.5M |
| 2022-07-07 | 22.88 | $22.65 | 721300 |
| 2022-07-06 | 23.00 | $22.37 | 679500 |
| 2022-07-05 | 23.20 | $22.80 | 1.2M |
| 2022-07-01 | 23.35 | $23.64 | 718500 |
| 2022-06-30 | 23.35 | $23.32 | 881236 |
| 2022-06-29 | 23.42 | $23.36 | 689303 |
| 2022-06-28 | 23.50 | $23.62 | 711323 |
| 2022-06-27 | 23.54 | $23.71 | 623705 |
| 2022-06-24 | 23.57 | $23.86 | 718400 |
| 2022-06-23 | 23.57 | $23.34 | 731500 |
| 2022-06-22 | 23.69 | $23.28 | 1.1M |
| 2022-06-21 | 23.84 | $23.45 | 550023 |
| 2022-06-17 | 23.99 | $23.25 | 881203 |
| 2022-06-16 | 24.20 | $23.22 | 1.2M |
| 2022-06-15 | 24.45 | $23.32 | 932300 |
| 2022-06-14 | 24.73 | $22.81 | 1.0M |
| 2022-06-13 | 25.16 | $23.19 | 1.1M |
| 2022-06-10 | 25.58 | $23.95 | 1.7M |
| 2022-06-09 | 25.91 | $24.89 | 588400 |
| 2022-06-08 | 26.09 | $25.99 | 420832 |
| 2022-06-07 | 26.07 | $26.31 | 461000 |
| 2022-06-06 | 25.97 | $26.12 | 381313 |
| 2022-06-03 | 25.89 | $25.93 | 626901 |
| 2022-06-02 | 25.84 | $26.18 | 806800 |
| 2022-06-01 | 25.72 | $25.81 | 1.4M |
| 2022-05-31 | 25.67 | $26.25 | 724800 |
| 2022-05-27 | 25.51 | $26.53 | 304139 |
| 2022-05-26 | 25.26 | $26.40 | 550200 |
| 2022-05-25 | 25.00 | $26.10 | 808914 |
| 2022-05-24 | 24.76 | $25.91 | 905800 |
| 2022-05-23 | 24.53 | $25.57 | 1.4M |
| 2022-05-20 | 24.33 | $24.96 | 699249 |
| 2022-05-19 | 24.22 | $24.72 | 1.4M |
| 2022-05-18 | 24.15 | $24.45 | 720430 |
| 2022-05-17 | 24.13 | $24.84 | 2.0M |
| 2022-05-16 | 24.03 | $24.24 | 481300 |
| 2022-05-13 | 24.04 | $24.10 | 442724 |
| 2022-05-12 | 24.08 | $23.54 | 1.2M |
| 2022-05-11 | 24.25 | $23.88 | 802200 |
| 2022-05-10 | 24.38 | $23.85 | 986000 |
| 2022-05-09 | 24.54 | $23.71 | 717500 |
| 2022-05-06 | 24.75 | $24.31 | 2.4M |
| 2022-05-05 | 24.87 | $24.44 | 693636 |
| 2022-05-04 | 24.99 | $25.31 | 982037 |
| 2022-05-03 | 24.95 | $24.88 | 733700 |
| 2022-05-02 | 24.98 | $24.47 | 743200 |
| 2022-04-29 | 25.12 | $24.57 | 866900 |
| 2022-04-28 | 25.25 | $24.81 | 617900 |
| 2022-04-27 | 25.35 | $24.45 | 741220 |
| 2022-04-26 | 25.55 | $24.50 | 865400 |
| 2022-04-25 | 25.77 | $25.56 | 1.1M |
| 2022-04-22 | 25.80 | $25.46 | 535300 |
| 2022-04-21 | 25.85 | $25.84 | 702900 |
| 2022-04-20 | 25.83 | $26.10 | 414821 |
| 2022-04-19 | 25.76 | $25.95 | 374712 |
| 2022-04-18 | 25.70 | $25.75 | 431010 |
| 2022-04-14 | 25.67 | $25.81 | 604522 |
| 2022-04-13 | 25.63 | $25.77 | 428125 |
| 2022-04-12 | 25.58 | $25.42 | 598600 |
| 2022-04-11 | 25.60 | $25.60 | 697540 |
| 2022-04-08 | 25.59 | $25.75 | 670308 |
| 2022-04-07 | 25.55 | $25.60 | 805300 |
| 2022-04-06 | 25.52 | $25.53 | 871622 |
| 2022-04-05 | 25.51 | $25.73 | 873200 |
| 2022-04-04 | 25.45 | $25.72 | 572200 |
| 2022-04-01 | 25.39 | $25.81 | 650100 |
| 2022-03-31 | 25.29 | $25.46 | 682329 |
| 2022-03-30 | 25.25 | $26.01 | 791700 |
| 2022-03-29 | 25.10 | $26.13 | 831226 |
| 2022-03-28 | 24.89 | $25.26 | 617000 |
| 2022-03-25 | 24.83 | $25.08 | 518300 |
| 2022-03-24 | 24.80 | $25.01 | 818500 |
| 2022-03-23 | 24.79 | $24.91 | 791519 |
| 2022-03-22 | 24.79 | $25.58 | 593305 |
| 2022-03-21 | 24.66 | $25.23 | 1.1M |
| 2022-03-18 | 24.57 | $25.48 | 1.2M |
| 2022-03-17 | 24.43 | $25.51 | 1.1M |
| 2022-03-16 | 24.26 | $25.34 | 2.1M |
| 2022-03-15 | 24.10 | $24.75 | 1.9M |
| 2022-03-14 | 24.04 | $24.47 | 1.1M |
| 2022-03-11 | 24.04 | $24.07 | 1.9M |
| 2022-03-10 | 24.13 | $24.35 | 1.9M |
| 2022-03-09 | 24.17 | $24.69 | 2.7M |
| 2022-03-08 | 24.16 | $23.62 | 3.5M |
| 2022-03-07 | 24.37 | $22.46 | 3.3M |
| 2022-03-04 | 24.87 | $23.23 | 1.9M |
| 2022-03-03 | 25.29 | $24.12 | 1.7M |
| 2022-03-02 | 25.59 | $25.09 | 2.1M |
| 2022-03-01 | 25.74 | $24.56 | 2.4M |
| 2022-02-28 | 26.02 | $25.58 | 2.4M |
| 2022-02-25 | 26.14 | $26.14 | 2.5M |
| 2022-02-24 | 26.16 | $25.28 | 3.5M |
| 2022-02-23 | 26.37 | $25.57 | 1.9M |
| 2022-02-22 | 26.54 | $25.89 | 1.9M |
| 2022-02-18 | 26.68 | $26.25 | 1.2M |
| 2022-02-17 | 26.76 | $26.42 | 1.3M |
| 2022-02-16 | 26.82 | $26.92 | 1.3M |
| 2022-02-15 | 26.79 | $26.78 | 1.1M |
| 2022-02-14 | 26.78 | $26.15 | 1.7M |
| 2022-02-11 | 26.89 | $26.46 | 3.9M |
| 2022-02-10 | 26.96 | $27.29 | 2.4M |
| 2022-02-09 | 26.87 | $27.38 | 1.2M |
| 2022-02-08 | 26.74 | $26.95 | 1.1M |
| 2022-02-07 | 26.67 | $26.57 | 2.0M |
| 2022-02-04 | 26.68 | $26.92 | 1.8M |
| 2022-02-03 | 26.61 | $26.88 | 1.8M |
| 2022-02-02 | 26.54 | $26.86 | 1.4M |
| 2022-02-01 | 26.47 | $26.78 | 1.3M |
| 2022-01-31 | 26.40 | $26.38 | 2.1M |
| 2022-01-28 | 26.40 | $26.24 | 1.3M |
| 2022-01-27 | 26.43 | $26.13 | 2.2M |
| 2022-01-26 | 26.48 | $26.03 | 2.0M |
| 2022-01-25 | 26.57 | $26.06 | 2.6M |
| 2022-01-24 | 26.66 | $26.24 | 3.7M |
| 2022-01-21 | 26.73 | $26.28 | 1.7M |
| 2022-01-20 | 26.80 | $26.52 | 1.0M |
| 2022-01-19 | 26.84 | $26.65 | 1.1M |
| 2022-01-18 | 26.84 | $26.82 | 3.4M |
| 2022-01-14 | 26.81 | $27.21 | 1.1M |
| 2022-01-13 | 26.69 | $26.95 | 2.9M |
| 2022-01-12 | 26.61 | $27.09 | 535785 |
| 2022-01-11 | 26.48 | $27.05 | 1.2M |
| 2022-01-10 | 26.34 | $26.75 | 1.1M |
| 2022-01-07 | 26.24 | $26.80 | 797547 |
| 2022-01-06 | 26.11 | $26.59 | 965900 |
| 2022-01-05 | 26.01 | $26.26 | 1.2M |
| 2022-01-04 | 25.96 | $26.56 | 890400 |
| 2022-01-03 | 25.83 | $26.55 | 1.3M |
| 2021-12-31 | 25.69 | $26.27 | 609620 |
| 2021-12-30 | 25.59 | $26.27 | 711728 |
| 2021-12-29 | 25.47 | $26.37 | 1.1M |
| 2021-12-28 | 25.31 | $26.24 | 1.2M |
| 2021-12-27 | 25.16 | $26.13 | 2.9M |
| 2021-12-23 | 25.00 | $25.86 | 558948 |
| 2021-12-22 | 24.89 | $25.57 | 687634 |
| 2021-12-21 | 24.81 | $25.27 | 1.2M |
| 2021-12-20 | 24.80 | $24.94 | 1.5M |
| 2021-12-17 | 24.85 | $24.77 | 1.8M |
| 2021-12-16 | 24.96 | $25.10 | 1.4M |
| 2021-12-15 | 25.01 | $25.01 | 1.5M |
| 2021-12-14 | 25.10 | $24.97 | 1.2M |
| 2021-12-13 | 25.22 | $24.84 | 534900 |
| 2021-12-10 | 25.38 | $25.47 | 497305 |
| 2021-12-09 | 25.45 | $25.41 | 619400 |
| 2021-12-08 | 25.54 | $25.92 | 622610 |
| 2021-12-07 | 25.54 | $25.87 | 623500 |
| 2021-12-06 | 25.55 | $25.71 | 930100 |
| 2021-12-03 | 25.61 | $25.14 | 1.5M |
| 2021-12-02 | 25.80 | $25.38 | 1.4M |
| 2021-12-01 | 25.98 | $25.24 | 2.9M |
| 2021-11-30 | 26.22 | $25.38 | 2.2M |
| 2021-11-29 | 26.47 | $25.65 | 1.0M |
| 2021-11-26 | 26.71 | $25.52 | 1.0M |
| 2021-11-24 | 27.01 | $26.46 | 944419 |
| 2021-11-23 | 27.17 | $26.67 | 807614 |
| 2021-11-22 | 27.31 | $26.52 | 793800 |
| 2021-11-19 | 27.51 | $26.49 | 1.6M |
| 2021-11-18 | 27.74 | $27.15 | 1.1M |
| 2021-11-17 | 27.88 | $27.37 | 468249 |
| 2021-11-16 | 27.99 | $27.44 | 425202 |
| 2021-11-15 | 28.10 | $27.71 | 417811 |
| 2021-11-12 | 28.18 | $27.85 | 504804 |
| 2021-11-11 | 28.24 | $27.93 | 619409 |
| 2021-11-10 | 28.28 | $28.07 | 1.4M |
| 2021-11-09 | 28.31 | $28.15 | 3.4M |
| 2021-11-08 | 28.32 | $28.24 | 862800 |
| 2021-11-05 | 28.32 | $28.32 | 556312 |
| 2021-11-04 | 28.29 | $28.07 | 810100 |
| 2021-11-03 | 28.32 | $28.39 | 733000 |
| 2021-11-02 | 28.27 | $28.45 | 1.3M |
| 2021-11-01 | 28.21 | $28.77 | 838600 |
| 2021-10-29 | 28.07 | $28.27 | 918800 |
| 2021-10-28 | 28.01 | $28.40 | 546821 |
| 2021-10-27 | 27.91 | $27.88 | 753840 |
| 2021-10-26 | 27.91 | $28.03 | 622400 |
| 2021-10-25 | 27.87 | $27.84 | 714300 |
| 2021-10-22 | 27.87 | $27.92 | 805500 |
| 2021-10-21 | 27.85 | $27.99 | 536300 |
| 2021-10-20 | 27.81 | $28.26 | 669927 |
| 2021-10-19 | 27.70 | $28.05 | 676123 |
| 2021-10-18 | 27.63 | $27.79 | 634945 |
| 2021-10-15 | 27.59 | $27.97 | 3.8M |
| 2021-10-14 | 27.52 | $27.84 | 4.9M |
| 2021-10-13 | 27.46 | $27.73 | 590719 |
| 2021-10-12 | 27.41 | $27.69 | 733410 |
| 2021-10-11 | 27.37 | $27.45 | 541000 |
| 2021-10-08 | 27.36 | $27.81 | 732964 |
| 2021-10-07 | 27.29 | $27.69 | 665600 |
| 2021-10-06 | 27.22 | $27.30 | 878138 |
| 2021-10-05 | 27.24 | $27.50 | 521102 |
| 2021-10-04 | 27.21 | $27.19 | 697000 |
| 2021-10-01 | 27.24 | $27.18 | 764000 |
| 2021-09-30 | 27.29 | $26.97 | 1.3M |
| 2021-09-29 | 27.38 | $27.29 | 949200 |
| 2021-09-28 | 27.43 | $27.30 | 1.1M |
| 2021-09-27 | 27.48 | $27.98 | 484437 |
| 2021-09-24 | 27.40 | $27.62 | 524200 |
| 2021-09-23 | 27.38 | $27.65 | 524516 |
| 2021-09-22 | 27.35 | $27.20 | 1.1M |
| 2021-09-21 | 27.42 | $27.06 | 1.0M |
| 2021-09-20 | 27.53 | $26.75 | 1.4M |
| 2021-09-17 | 27.73 | $27.35 | 3.8M |
| 2021-09-16 | 27.82 | $27.53 | 575616 |
| 2021-09-15 | 27.90 | $27.50 | 1.0M |
| 2021-09-14 | 28.00 | $27.74 | 1.6M |
| 2021-09-13 | 28.06 | $28.00 | 968602 |
| 2021-09-10 | 28.08 | $27.48 | 735305 |
| 2021-09-09 | 28.21 | $27.85 | 3.3M |
| 2021-09-08 | 28.29 | $28.02 | 1.0M |
| 2021-09-07 | 28.34 | $28.19 | 600000 |
| 2021-09-03 | 28.36 | $28.30 | 986500 |
| 2021-09-02 | 28.37 | $28.61 | 1.4M |
| 2021-09-01 | 28.30 | $28.59 | 933900 |
| 2021-08-31 | 28.23 | $28.11 | 1.4M |
| 2021-08-30 | 28.25 | $28.13 | 895320 |
| 2021-08-27 | 28.27 | $28.34 | 450704 |
| 2021-08-26 | 28.25 | $28.07 | 480000 |
| 2021-08-25 | 28.28 | $28.41 | 430529 |
| 2021-08-24 | 28.25 | $28.34 | 471805 |
| 2021-08-23 | 28.22 | $28.40 | 753517 |
| 2021-08-20 | 28.18 | $28.24 | 624400 |
| 2021-08-19 | 28.16 | $28.08 | 769200 |
| 2021-08-18 | 28.17 | $28.15 | 722936 |
| 2021-08-17 | 28.17 | $27.92 | 965200 |
| 2021-08-16 | 28.22 | $28.35 | 941548 |
| 2021-08-13 | 28.18 | $28.57 | 812601 |
| 2021-08-12 | 28.09 | $28.44 | 2.0M |
| 2021-08-11 | 28.01 | $28.47 | 640200 |
| 2021-08-10 | 27.92 | $28.15 | 1.5M |
| 2021-08-09 | 27.88 | $28.07 | 1.6M |
| 2021-08-06 | 27.85 | $28.19 | 593700 |
| 2021-08-05 | 27.79 | $28.09 | 365000 |
| 2021-08-04 | 27.74 | $28.01 | 654910 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
60.70
2026-07-31
Close Price
$61.48
Vol: 291726
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.63
Average
34.41
Maximum
60.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 60.70 | $61.48 | 291726 |
| 2026-07-30 | 60.35 | $61.44 | 218615 |
| 2026-07-29 | 59.92 | $59.40 | 105916 |
| 2026-07-28 | 60.04 | $60.47 | 200025 |
| 2026-07-27 | 59.84 | $60.69 | 373017 |
| 2026-07-24 | 59.52 | $59.71 | 569700 |
| 2026-07-23 | 59.44 | $59.02 | 209145 |
| 2026-07-22 | 59.55 | $60.13 | 162736 |
| 2026-07-21 | 59.34 | $59.46 | 410400 |
| 2026-07-20 | 59.29 | $58.67 | 94927 |
| 2026-07-17 | 59.47 | $59.16 | 658200 |
| 2026-07-16 | 59.54 | $59.28 | 143432 |
| 2026-07-15 | 59.57 | $59.60 | 123918 |
| 2026-07-14 | 59.51 | $59.25 | 697600 |
| 2026-07-13 | 59.54 | $58.94 | 263127 |
| 2026-07-10 | 59.66 | $59.45 | 108746 |
| 2026-07-09 | 59.65 | $59.17 | 664624 |
| 2026-07-08 | 59.71 | $58.80 | 342200 |
| 2026-07-07 | 59.89 | $59.82 | 162500 |
| 2026-07-06 | 59.78 | $60.28 | 236644 |
| 2026-07-02 | 59.48 | $59.66 | 2.3M |
| 2026-07-01 | 59.31 | $58.97 | 477420 |
| 2026-06-30 | 59.31 | $59.39 | 185514 |
| 2026-06-29 | 59.17 | $59.23 | 349303 |
| 2026-06-26 | 59.04 | $58.68 | 79422 |
| 2026-06-25 | 59.04 | $58.80 | 107500 |
| 2026-06-24 | 59.00 | $58.36 | 126200 |
| 2026-06-23 | 59.08 | $59.03 | 144706 |
| 2026-06-22 | 58.95 | $59.46 | 119420 |
| 2026-06-18 | 58.64 | $59.01 | 252417 |
| 2026-06-17 | 58.41 | $58.85 | 412508 |
| 2026-06-16 | 58.16 | $58.86 | 234300 |
| 2026-06-15 | 57.85 | $58.30 | 173022 |
| 2026-06-12 | 57.64 | $58.70 | 191700 |
| 2026-06-11 | 57.25 | $58.33 | 211725 |
| 2026-06-10 | 56.90 | $56.25 | 140103 |
| 2026-06-09 | 57.12 | $56.83 | 168516 |
| 2026-06-08 | 57.21 | $56.66 | 196900 |
| 2026-06-05 | 57.38 | $56.79 | 381726 |
| 2026-06-04 | 57.53 | $57.50 | 305900 |
| 2026-06-03 | 57.48 | $56.87 | 263900 |
| 2026-06-02 | 57.63 | $57.48 | 1.0M |
| 2026-06-01 | 57.60 | $57.47 | 561821 |
| 2026-05-29 | 57.56 | $57.91 | 329000 |
| 2026-05-28 | 57.37 | $57.77 | 741644 |
| 2026-05-27 | 57.18 | $57.80 | 130400 |
| 2026-05-26 | 56.93 | $57.79 | 130900 |
| 2026-05-22 | 56.63 | $56.51 | 82467 |
| 2026-05-21 | 56.66 | $57.39 | 157800 |
| 2026-05-20 | 56.43 | $57.14 | 157836 |
| 2026-05-19 | 56.22 | $55.81 | 529734 |
| 2026-05-18 | 56.38 | $56.47 | 206345 |
| 2026-05-15 | 56.37 | $55.63 | 214720 |
| 2026-05-14 | 56.63 | $56.27 | 142715 |
| 2026-05-13 | 56.74 | $56.43 | 2.0M |
| 2026-05-12 | 56.81 | $56.43 | 126300 |
| 2026-05-11 | 56.91 | $56.98 | 350811 |
| 2026-05-08 | 56.84 | $57.23 | 227800 |
| 2026-05-07 | 56.67 | $56.79 | 142349 |
| 2026-05-06 | 56.61 | $57.66 | 151200 |
| 2026-05-05 | 56.25 | $56.22 | 684500 |
| 2026-05-04 | 56.26 | $54.87 | 1.4M |
| 2026-05-01 | 56.71 | $56.61 | 286400 |
| 2026-04-30 | 56.69 | $56.67 | 345016 |
| 2026-04-29 | 56.66 | $55.51 | 105300 |
| 2026-04-28 | 56.97 | $56.09 | 96812 |
| 2026-04-27 | 57.16 | $55.94 | 242246 |
| 2026-04-24 | 57.43 | $55.97 | 646900 |
| 2026-04-23 | 57.73 | $55.83 | 224500 |
| 2026-04-22 | 58.14 | $56.78 | 646200 |
| 2026-04-21 | 58.31 | $56.77 | 164114 |
| 2026-04-20 | 58.50 | $58.04 | 171594 |
| 2026-04-17 | 58.31 | $58.39 | 348750 |
| 2026-04-16 | 57.94 | $57.37 | 129343 |
| 2026-04-15 | 57.79 | $57.80 | 158000 |
| 2026-04-14 | 57.45 | $58.12 | 1.7M |
| 2026-04-13 | 56.92 | $57.62 | 170500 |
| 2026-04-10 | 56.41 | $57.44 | 693000 |
| 2026-04-09 | 55.82 | $57.43 | 266100 |
| 2026-04-08 | 55.11 | $57.36 | 294843 |
| 2026-04-07 | 54.25 | $55.28 | 803920 |
| 2026-04-06 | 53.86 | $55.29 | 932756 |
| 2026-04-02 | 53.38 | $54.86 | 547346 |
| 2026-04-01 | 52.93 | $54.94 | 636328 |
| 2026-03-31 | 52.37 | $54.31 | 1.0M |
| 2026-03-30 | 51.90 | $52.22 | 850092 |
| 2026-03-27 | 52.01 | $51.96 | 294600 |
| 2026-03-26 | 52.23 | $52.46 | 501200 |
| 2026-03-25 | 52.36 | $53.53 | 457542 |
| 2026-03-24 | 52.19 | $52.78 | 334200 |
| 2026-03-23 | 52.25 | $53.09 | 715496 |
| 2026-03-20 | 52.23 | $51.63 | 922300 |
| 2026-03-19 | 52.70 | $53.28 | 1.1M |
| 2026-03-18 | 52.76 | $53.26 | 552200 |
| 2026-03-17 | 52.85 | $53.79 | 790175 |
| 2026-03-16 | 52.82 | $53.36 | 971000 |
| 2026-03-13 | 52.94 | $52.45 | 586900 |
| 2026-03-12 | 53.38 | $52.98 | 1.3M |
| 2026-03-11 | 53.78 | $54.07 | 328073 |
| 2026-03-10 | 53.93 | $54.00 | 410200 |
| 2026-03-09 | 54.15 | $53.84 | 800343 |
| 2026-03-06 | 54.48 | $53.20 | 647822 |
| 2026-03-05 | 55.11 | $53.55 | 974414 |
| 2026-03-04 | 55.76 | $54.66 | 1.1M |
| 2026-03-03 | 56.21 | $53.06 | 2.3M |
| 2026-03-02 | 57.27 | $56.03 | 692190 |
| 2026-02-27 | 57.61 | $57.24 | 287971 |
| 2026-02-26 | 57.64 | $58.12 | 357117 |
| 2026-02-25 | 57.38 | $58.26 | 200100 |
| 2026-02-24 | 57.02 | $57.15 | 326000 |
| 2026-02-23 | 56.92 | $57.28 | 501800 |
| 2026-02-20 | 56.75 | $57.02 | 262011 |
| 2026-02-19 | 56.62 | $56.15 | 579700 |
| 2026-02-18 | 56.73 | $56.83 | 354259 |
| 2026-02-17 | 56.64 | $56.50 | 275945 |
| 2026-02-13 | 56.64 | $55.61 | 1.4M |
| 2026-02-12 | 56.90 | $56.16 | 447732 |
| 2026-02-11 | 57.04 | $56.87 | 371639 |
| 2026-02-10 | 56.98 | $57.11 | 316500 |
| 2026-02-09 | 56.81 | $57.51 | 681847 |
| 2026-02-06 | 56.48 | $56.46 | 1.1M |
| 2026-02-05 | 56.39 | $55.21 | 607100 |
| 2026-02-04 | 56.66 | $56.68 | 932900 |
| 2026-02-03 | 56.52 | $56.25 | 1.9M |
| 2026-02-02 | 56.47 | $56.86 | 645022 |
| 2026-01-30 | 56.21 | $56.29 | 486693 |
| 2026-01-29 | 56.06 | $56.36 | 540285 |
| 2026-01-28 | 55.84 | $55.88 | 1.2M |
| 2026-01-27 | 55.72 | $57.00 | 343845 |
| 2026-01-26 | 55.21 | $56.00 | 1.5M |
| 2026-01-23 | 54.89 | $55.13 | 551300 |
| 2026-01-22 | 54.77 | $54.92 | 642425 |
| 2026-01-21 | 54.69 | $54.57 | 782737 |
| 2026-01-20 | 54.70 | $53.83 | 394025 |
| 2026-01-16 | 54.94 | $54.65 | 711000 |
| 2026-01-15 | 54.96 | $54.27 | 1.4M |
| 2026-01-14 | 55.10 | $55.02 | 891800 |
| 2026-01-13 | 55.02 | $54.81 | 365286 |
| 2026-01-12 | 54.98 | $54.96 | 473416 |
| 2026-01-09 | 54.87 | $54.50 | 1.1M |
| 2026-01-08 | 54.87 | $54.80 | 345652 |
| 2026-01-07 | 54.77 | $54.47 | 402476 |
| 2026-01-06 | 54.74 | $54.55 | 884524 |
| 2026-01-05 | 54.67 | $55.00 | 706944 |
| 2026-01-02 | 54.42 | $54.70 | 1.0M |
| 2025-12-31 | 54.21 | $53.91 | 1.1M |
| 2025-12-30 | 54.18 | $54.11 | 238139 |
| 2025-12-29 | 54.08 | $53.80 | 394600 |
| 2025-12-26 | 54.04 | $53.89 | 329477 |
| 2025-12-24 | 53.96 | $53.92 | 469204 |
| 2025-12-23 | 53.83 | $53.80 | 269100 |
| 2025-12-22 | 53.70 | $53.63 | 327000 |
| 2025-12-19 | 53.58 | $53.45 | 281720 |
| 2025-12-18 | 53.49 | $53.21 | 1.3M |
| 2025-12-17 | 53.44 | $52.80 | 1.3M |
| 2025-12-16 | 53.49 | $52.88 | 796018 |
| 2025-12-15 | 53.51 | $54.01 | 494901 |
| 2025-12-12 | 53.18 | $53.36 | 816853 |
| 2025-12-11 | 52.95 | $53.48 | 347500 |
| 2025-12-10 | 52.63 | $53.06 | 380548 |
| 2025-12-09 | 52.37 | $52.36 | 969721 |
| 2025-12-08 | 52.25 | $52.31 | 3.0M |
| 2025-12-05 | 52.12 | $52.29 | 611900 |
| 2025-12-04 | 51.96 | $52.49 | 389000 |
| 2025-12-03 | 51.68 | $52.41 | 1.3M |
| 2025-12-02 | 51.37 | $52.02 | 384909 |
| 2025-12-01 | 51.11 | $51.57 | 512000 |
| 2025-11-28 | 50.92 | $51.66 | 694803 |
| 2025-11-26 | 50.67 | $51.59 | 531222 |
| 2025-11-25 | 50.38 | $50.84 | 239016 |
| 2025-11-24 | 50.27 | $49.94 | 284000 |
| 2025-11-21 | 50.41 | $49.73 | 549238 |
| 2025-11-20 | 50.65 | $49.37 | 975600 |
| 2025-11-19 | 51.06 | $49.91 | 613821 |
| 2025-11-18 | 51.38 | $49.99 | 1.5M |
| 2025-11-17 | 51.74 | $50.78 | 504943 |
| 2025-11-14 | 51.92 | $51.65 | 375565 |
| 2025-11-13 | 51.84 | $52.21 | 938800 |
| 2025-11-12 | 51.56 | $52.52 | 1.9M |
| 2025-11-11 | 51.11 | $51.90 | 357008 |
| 2025-11-10 | 50.75 | $51.26 | 977800 |
| 2025-11-07 | 50.51 | $50.52 | 543600 |
| 2025-11-06 | 50.44 | $50.65 | 595013 |
| 2025-11-05 | 50.31 | $50.40 | 177700 |
| 2025-11-04 | 50.22 | $49.73 | 1.2M |
| 2025-11-03 | 50.32 | $50.13 | 675432 |
| 2025-10-31 | 50.31 | $50.17 | 238482 |
| 2025-10-30 | 50.27 | $50.28 | 293848 |
| 2025-10-29 | 50.19 | $50.65 | 238000 |
| 2025-10-28 | 49.97 | $50.60 | 438195 |
| 2025-10-27 | 49.71 | $50.23 | 691005 |
| 2025-10-24 | 49.50 | $49.70 | 489628 |
| 2025-10-23 | 49.41 | $49.57 | 266500 |
| 2025-10-22 | 49.34 | $49.34 | 542639 |
| 2025-10-21 | 49.33 | $49.21 | 223219 |
| 2025-10-20 | 49.35 | $49.92 | 936500 |
| 2025-10-17 | 49.15 | $49.47 | 320300 |
| 2025-10-16 | 49.05 | $49.43 | 1.3M |
| 2025-10-15 | 48.93 | $48.95 | 452300 |
| 2025-10-14 | 48.94 | $49.12 | 2.6M |
| 2025-10-13 | 48.90 | $48.73 | 458514 |
| 2025-10-10 | 48.98 | $48.33 | 446324 |
| 2025-10-09 | 49.19 | $48.67 | 541600 |
| 2025-10-08 | 49.34 | $49.33 | 139400 |
| 2025-10-07 | 49.31 | $48.92 | 195543 |
| 2025-10-06 | 49.39 | $49.22 | 217844 |
| 2025-10-03 | 49.40 | $49.65 | 232000 |
| 2025-10-02 | 49.26 | $49.36 | 266700 |
| 2025-10-01 | 49.18 | $49.64 | 3.3M |
| 2025-09-30 | 48.99 | $49.50 | 366407 |
| 2025-09-29 | 48.79 | $48.92 | 155829 |
| 2025-09-26 | 48.74 | $49.04 | 338600 |
| 2025-09-25 | 48.63 | $48.25 | 298641 |
| 2025-09-24 | 48.74 | $48.57 | 337600 |
| 2025-09-23 | 48.77 | $48.55 | 1.4M |
| 2025-09-22 | 48.81 | $48.43 | 323203 |
| 2025-09-19 | 48.90 | $48.83 | 170200 |
| 2025-09-18 | 48.86 | $48.66 | 257828 |
| 2025-09-17 | 48.87 | $48.75 | 305600 |
| 2025-09-16 | 48.85 | $48.95 | 250597 |
| 2025-09-15 | 48.74 | $49.23 | 283731 |
| 2025-09-12 | 48.52 | $49.00 | 253400 |
| 2025-09-11 | 48.32 | $48.98 | 478928 |
| 2025-09-10 | 48.08 | $48.47 | 331200 |
| 2025-09-09 | 47.93 | $48.08 | 250500 |
| 2025-09-08 | 47.88 | $48.07 | 262877 |
| 2025-09-05 | 47.82 | $47.60 | 697200 |
| 2025-09-04 | 47.88 | $47.48 | 198700 |
| 2025-09-03 | 47.99 | $47.05 | 345333 |
| 2025-09-02 | 48.26 | $47.02 | 403748 |
| 2025-08-29 | 48.59 | $47.71 | 374643 |
| 2025-08-28 | 48.76 | $48.02 | 349000 |
| 2025-08-27 | 48.86 | $47.66 | 227400 |
| 2025-08-26 | 49.07 | $48.09 | 237840 |
| 2025-08-25 | 49.18 | $48.30 | 328235 |
| 2025-08-22 | 49.23 | $49.24 | 276042 |
| 2025-08-21 | 48.97 | $48.48 | 194200 |
| 2025-08-20 | 48.88 | $48.67 | 263606 |
| 2025-08-19 | 48.68 | $48.45 | 395800 |
| 2025-08-18 | 48.49 | $48.60 | 347800 |
| 2025-08-15 | 48.19 | $48.84 | 502000 |
| 2025-08-14 | 47.74 | $48.42 | 307247 |
| 2025-08-13 | 47.29 | $47.97 | 235700 |
| 2025-08-12 | 46.88 | $47.38 | 247228 |
| 2025-08-11 | 46.55 | $47.09 | 188000 |
| 2025-08-08 | 46.23 | $47.14 | 569200 |
| 2025-08-07 | 45.81 | $46.67 | 412400 |
| 2025-08-06 | 45.44 | $46.16 | 625544 |
| 2025-08-05 | 45.14 | $45.48 | 545700 |
| 2025-08-04 | 44.99 | $45.30 | 349227 |
| 2025-08-01 | 44.86 | $44.52 | 1.2M |
| 2025-07-31 | 44.94 | $44.72 | 279645 |
| 2025-07-30 | 44.98 | $44.68 | 738000 |
| 2025-07-29 | 45.03 | $44.97 | 389642 |
| 2025-07-28 | 44.99 | $44.76 | 337603 |
| 2025-07-25 | 45.00 | $45.47 | 547500 |
| 2025-07-24 | 44.79 | $45.33 | 366005 |
| 2025-07-23 | 44.57 | $45.35 | 824206 |
| 2025-07-22 | 44.30 | $44.73 | 756906 |
| 2025-07-21 | 44.15 | $44.23 | 266100 |
| 2025-07-18 | 44.13 | $43.90 | 553121 |
| 2025-07-17 | 44.21 | $44.01 | 289820 |
| 2025-07-16 | 44.27 | $44.03 | 383425 |
| 2025-07-15 | 44.34 | $43.48 | 453300 |
| 2025-07-14 | 44.58 | $44.34 | 497928 |
| 2025-07-11 | 44.61 | $44.16 | 1.3M |
| 2025-07-10 | 44.68 | $44.51 | 780900 |
| 2025-07-09 | 44.66 | $45.28 | 284414 |
| 2025-07-08 | 44.38 | $44.70 | 229200 |
| 2025-07-07 | 44.21 | $44.31 | 350124 |
| 2025-07-03 | 44.13 | $44.65 | 751300 |
| 2025-07-02 | 43.91 | $44.60 | 335600 |
| 2025-07-01 | 43.66 | $44.25 | 213931 |
| 2025-06-30 | 43.46 | $44.03 | 232500 |
| 2025-06-27 | 43.29 | $43.73 | 302619 |
| 2025-06-26 | 43.17 | $43.33 | 433239 |
| 2025-06-25 | 43.15 | $43.09 | 1.9M |
| 2025-06-24 | 43.20 | $43.70 | 770400 |
| 2025-06-23 | 43.07 | $43.04 | 237715 |
| 2025-06-20 | 43.11 | $42.69 | 532244 |
| 2025-06-18 | 43.28 | $42.74 | 321851 |
| 2025-06-17 | 43.46 | $42.44 | 1.6M |
| 2025-06-16 | 43.77 | $43.55 | 443400 |
| 2025-06-13 | 43.79 | $43.25 | 507707 |
| 2025-06-12 | 43.91 | $43.97 | 205642 |
| 2025-06-11 | 43.81 | $43.48 | 728005 |
| 2025-06-10 | 43.84 | $43.50 | 329129 |
| 2025-06-09 | 43.85 | $43.50 | 188131 |
| 2025-06-06 | 43.86 | $43.64 | 251400 |
| 2025-06-05 | 43.82 | $43.60 | 286015 |
| 2025-06-04 | 43.76 | $43.22 | 587313 |
| 2025-06-03 | 43.80 | $43.28 | 275110 |
| 2025-06-02 | 43.81 | $43.89 | 1.2M |
| 2025-05-30 | 43.62 | $43.29 | 251200 |
| 2025-05-29 | 43.57 | $43.08 | 429939 |
| 2025-05-28 | 43.55 | $42.88 | 329884 |
| 2025-05-27 | 43.57 | $43.53 | 294205 |
| 2025-05-23 | 43.38 | $43.31 | 1.2M |
| 2025-05-22 | 43.20 | $43.36 | 225300 |
| 2025-05-21 | 42.94 | $43.16 | 385935 |
| 2025-05-20 | 42.68 | $43.50 | 530745 |
| 2025-05-19 | 42.23 | $42.70 | 255952 |
| 2025-05-16 | 41.92 | $42.21 | 259044 |
| 2025-05-15 | 41.69 | $41.76 | 1.5M |
| 2025-05-14 | 41.54 | $41.54 | 365054 |
| 2025-05-13 | 41.41 | $41.15 | 1.1M |
| 2025-05-12 | 41.37 | $40.69 | 356344 |
| 2025-05-09 | 41.44 | $41.04 | 246300 |
| 2025-05-08 | 41.42 | $40.73 | 537000 |
| 2025-05-07 | 41.47 | $41.17 | 921134 |
| 2025-05-06 | 41.37 | $41.16 | 504209 |
| 2025-05-05 | 41.24 | $41.04 | 158225 |
| 2025-05-02 | 41.11 | $40.85 | 726476 |
| 2025-05-01 | 40.99 | $40.47 | 1.6M |
| 2025-04-30 | 40.94 | $40.60 | 387347 |
| 2025-04-29 | 40.83 | $41.12 | 267672 |
| 2025-04-28 | 40.51 | $41.31 | 330768 |
| 2025-04-25 | 40.05 | $40.86 | 202226 |
| 2025-04-24 | 39.61 | $40.38 | 236753 |
| 2025-04-23 | 39.22 | $40.03 | 775700 |
| 2025-04-22 | 38.84 | $40.14 | 404814 |
| 2025-04-21 | 38.34 | $39.13 | 272313 |
| 2025-04-17 | 38.04 | $39.25 | 1.2M |
| 2025-04-16 | 37.64 | $38.87 | 508904 |
| 2025-04-15 | 37.26 | $38.68 | 224572 |
| 2025-04-14 | 36.87 | $38.05 | 533500 |
| 2025-04-11 | 36.59 | $37.77 | 349600 |
| 2025-04-10 | 36.35 | $36.89 | 2.5M |
| 2025-04-09 | 36.34 | $37.05 | 572300 |
| 2025-04-08 | 36.29 | $34.15 | 389350 |
| 2025-04-07 | 37.15 | $34.47 | 1.5M |
| 2025-04-04 | 38.10 | $35.74 | 646540 |
| 2025-04-03 | 38.85 | $38.89 | 770100 |
| 2025-04-02 | 38.76 | $38.73 | 259110 |
| 2025-04-01 | 38.69 | $38.27 | 277700 |
| 2025-03-31 | 38.75 | $38.06 | 248600 |
| 2025-03-28 | 38.87 | $38.41 | 487400 |
| 2025-03-27 | 38.89 | $38.57 | 103162 |
| 2025-03-26 | 38.86 | $38.27 | 197306 |
| 2025-03-25 | 38.90 | $38.79 | 157817 |
| 2025-03-24 | 38.77 | $38.17 | 1.4M |
| 2025-03-21 | 38.79 | $38.44 | 236700 |
| 2025-03-20 | 38.72 | $38.32 | 504910 |
| 2025-03-19 | 38.65 | $38.81 | 241217 |
| 2025-03-18 | 38.39 | $38.87 | 477439 |
| 2025-03-17 | 38.04 | $38.33 | 285581 |
| 2025-03-14 | 37.77 | $37.82 | 334056 |
| 2025-03-13 | 37.58 | $36.99 | 1.2M |
| 2025-03-12 | 37.60 | $36.95 | 179224 |
| 2025-03-11 | 37.63 | $37.12 | 281440 |
| 2025-03-10 | 37.58 | $37.03 | 353020 |
| 2025-03-07 | 37.54 | $37.86 | 233311 |
| 2025-03-06 | 37.21 | $37.02 | 558200 |
| 2025-03-05 | 37.06 | $37.52 | 558066 |
| 2025-03-04 | 36.69 | $36.51 | 299043 |
| 2025-03-03 | 36.55 | $36.37 | 464213 |
| 2025-02-28 | 36.41 | $36.08 | 862613 |
| 2025-02-27 | 36.31 | $35.81 | 247487 |
| 2025-02-26 | 36.26 | $36.29 | 673300 |
| 2025-02-25 | 36.03 | $36.15 | 303303 |
| 2025-02-24 | 35.77 | $35.46 | 161700 |
| 2025-02-21 | 35.66 | $35.20 | 269200 |
| 2025-02-20 | 35.60 | $35.52 | 4.6M |
| 2025-02-19 | 35.40 | $34.91 | 385704 |
| 2025-02-18 | 35.33 | $35.53 | 93600 |
| 2025-02-14 | 35.04 | $35.19 | 118249 |
| 2025-02-13 | 34.78 | $34.93 | 352709 |
| 2025-02-12 | 34.52 | $34.89 | 158200 |
| 2025-02-11 | 34.21 | $34.25 | 447116 |
| 2025-02-10 | 34.03 | $33.94 | 241200 |
| 2025-02-07 | 33.89 | $33.82 | 248944 |
| 2025-02-06 | 33.74 | $34.11 | 99920 |
| 2025-02-05 | 33.46 | $33.91 | 91500 |
| 2025-02-04 | 33.17 | $33.17 | 172641 |
| 2025-02-03 | 33.04 | $32.35 | 263500 |
| 2025-01-31 | 33.14 | $32.99 | 474000 |
| 2025-01-30 | 33.05 | $33.38 | 135322 |
| 2025-01-29 | 32.80 | $33.02 | 82845 |
| 2025-01-28 | 32.61 | $32.94 | 135319 |
| 2025-01-27 | 32.40 | $32.81 | 341300 |
| 2025-01-24 | 32.17 | $32.52 | 94042 |
| 2025-01-23 | 31.99 | $32.47 | 97606 |
| 2025-01-22 | 31.77 | $31.98 | 158900 |
| 2025-01-21 | 31.67 | $32.32 | 360700 |
| 2025-01-17 | 31.43 | $31.76 | 115614 |
| 2025-01-16 | 31.32 | $31.60 | 1.1M |
| 2025-01-15 | 31.24 | $31.70 | 171000 |
| 2025-01-14 | 31.11 | $31.48 | 222300 |
| 2025-01-13 | 31.03 | $31.11 | 61507 |
| 2025-01-10 | 31.06 | $31.10 | 278900 |
| 2025-01-08 | 31.09 | $31.53 | 281315 |
| 2025-01-07 | 31.01 | $31.58 | 341426 |
| 2025-01-06 | 30.89 | $31.68 | 195500 |
| 2025-01-03 | 30.73 | $31.22 | 79824 |
| 2025-01-02 | 30.69 | $30.96 | 175900 |
| 2024-12-31 | 30.73 | $31.05 | 123638 |
| 2024-12-30 | 30.77 | $31.04 | 85629 |
| 2024-12-27 | 30.82 | $31.02 | 218700 |
| 2024-12-26 | 30.90 | $31.16 | 125000 |
| 2024-12-24 | 30.97 | $31.04 | 94202 |
| 2024-12-23 | 31.11 | $30.85 | 160400 |
| 2024-12-20 | 31.34 | $30.77 | 259917 |
| 2024-12-19 | 31.66 | $30.65 | 227500 |
| 2024-12-18 | 32.10 | $30.72 | 276700 |
| 2024-12-17 | 32.62 | $31.51 | 310831 |
| 2024-12-16 | 33.00 | $32.84 | 238018 |
| 2024-12-13 | 33.04 | $32.82 | 92416 |
| 2024-12-12 | 33.11 | $32.70 | 213805 |
| 2024-12-11 | 33.22 | $32.89 | 157535 |
| 2024-12-10 | 33.30 | $33.35 | 199200 |
| 2024-12-09 | 33.25 | $33.43 | 99500 |
| 2024-12-06 | 33.17 | $33.68 | 78232 |
| 2024-12-05 | 32.98 | $33.90 | 367425 |
| 2024-12-04 | 32.69 | $33.20 | 1.9M |
| 2024-12-03 | 32.55 | $33.10 | 402027 |
| 2024-12-02 | 32.43 | $32.77 | 696706 |
| 2024-11-29 | 32.38 | $32.73 | 50048 |
| 2024-11-27 | 32.35 | $32.71 | 824226 |
| 2024-11-26 | 32.32 | $32.46 | 374600 |
| 2024-11-25 | 32.37 | $32.76 | 181200 |
| 2024-11-22 | 32.34 | $32.43 | 208000 |
| 2024-11-21 | 32.42 | $32.57 | 259115 |
| 2024-11-20 | 32.48 | $32.81 | 159000 |
| 2024-11-19 | 32.49 | $32.83 | 520100 |
| 2024-11-18 | 32.50 | $33.07 | 854400 |
| 2024-11-15 | 32.45 | $32.85 | 93105 |
| 2024-11-14 | 32.46 | $32.35 | 459143 |
| 2024-11-13 | 32.65 | $32.11 | 210100 |
| 2024-11-12 | 32.97 | $32.35 | 299300 |
| 2024-11-11 | 33.28 | $32.95 | 134144 |
| 2024-11-08 | 33.48 | $33.09 | 409848 |
| 2024-11-07 | 33.69 | $33.44 | 448127 |
| 2024-11-06 | 33.83 | $32.99 | 186500 |
| 2024-11-05 | 34.15 | $34.71 | 175426 |
| 2024-11-04 | 34.00 | $34.36 | 606127 |
| 2024-11-01 | 33.93 | $34.27 | 653400 |
| 2024-10-31 | 33.87 | $33.92 | 600700 |
| 2024-10-30 | 33.91 | $33.89 | 87300 |
| 2024-10-29 | 33.98 | $33.87 | 212600 |
| 2024-10-28 | 34.07 | $34.29 | 172148 |
| 2024-10-25 | 34.05 | $33.87 | 910100 |
| 2024-10-24 | 34.17 | $34.18 | 189443 |
| 2024-10-23 | 34.21 | $34.07 | 355100 |
| 2024-10-22 | 34.30 | $34.13 | 105108 |
| 2024-10-21 | 34.39 | $34.28 | 174100 |
| 2024-10-18 | 34.45 | $34.61 | 84100 |
| 2024-10-17 | 34.42 | $34.32 | 290800 |
| 2024-10-16 | 34.47 | $34.74 | 4.8M |
| 2024-10-15 | 34.41 | $34.53 | 492700 |
| 2024-10-14 | 34.40 | $34.56 | 55124 |
| 2024-10-11 | 34.37 | $34.25 | 202841 |
| 2024-10-10 | 34.44 | $34.01 | 134800 |
| 2024-10-09 | 34.60 | $34.41 | 24329 |
| 2024-10-08 | 34.67 | $34.48 | 37319 |
| 2024-10-07 | 34.72 | $34.33 | 60800 |
| 2024-10-04 | 34.84 | $34.35 | 78900 |
| 2024-10-03 | 34.97 | $34.21 | 65800 |
| 2024-10-02 | 35.16 | $34.21 | 48900 |
| 2024-10-01 | 35.39 | $34.45 | 405800 |
| 2024-09-30 | 35.59 | $35.29 | 77080 |
| 2024-09-27 | 35.55 | $35.49 | 75026 |
| 2024-09-26 | 35.44 | $35.61 | 120163 |
| 2024-09-25 | 35.24 | $34.93 | 144100 |
| 2024-09-24 | 35.21 | $35.18 | 218600 |
| 2024-09-23 | 35.08 | $35.00 | 50733 |
| 2024-09-20 | 34.97 | $34.97 | 193504 |
| 2024-09-19 | 34.84 | $35.07 | 113000 |
| 2024-09-18 | 34.63 | $34.82 | 115941 |
| 2024-09-17 | 34.45 | $34.80 | 304340 |
| 2024-09-16 | 34.22 | $34.67 | 64995 |
| 2024-09-13 | 33.98 | $34.25 | 176050 |
| 2024-09-12 | 33.82 | $33.80 | 160921 |
| 2024-09-11 | 33.75 | $33.62 | 437500 |
| 2024-09-10 | 33.72 | $33.25 | 2.0M |
| 2024-09-09 | 33.79 | $33.54 | 137700 |
| 2024-09-06 | 33.78 | $33.21 | 117400 |
| 2024-09-05 | 33.87 | $33.68 | 447700 |
| 2024-09-04 | 33.82 | $33.25 | 342115 |
| 2024-09-03 | 33.88 | $33.23 | 662704 |
| 2024-08-30 | 33.96 | $33.89 | 149143 |
| 2024-08-29 | 33.83 | $33.65 | 266800 |
| 2024-08-28 | 33.74 | $33.85 | 393500 |
| 2024-08-27 | 33.56 | $33.92 | 32045 |
| 2024-08-26 | 33.31 | $33.65 | 274141 |
| 2024-08-23 | 33.08 | $33.78 | 185739 |
| 2024-08-22 | 32.75 | $33.08 | 76400 |
| 2024-08-21 | 32.56 | $33.16 | 339900 |
| 2024-08-20 | 32.31 | $32.97 | 111735 |
| 2024-08-19 | 32.06 | $33.03 | 67521 |
| 2024-08-16 | 31.73 | $32.46 | 261935 |
| 2024-08-15 | 31.51 | $32.16 | 66004 |
| 2024-08-14 | 31.35 | $31.91 | 38400 |
| 2024-08-13 | 31.23 | $31.85 | 81800 |
| 2024-08-12 | 31.11 | $31.35 | 86500 |
| 2024-08-09 | 31.14 | $31.37 | 110900 |
| 2024-08-08 | 31.16 | $31.17 | 79100 |
| 2024-08-07 | 31.27 | $30.85 | 187430 |
| 2024-08-06 | 31.50 | $30.69 | 524249 |
| 2024-08-05 | 31.84 | $30.77 | 277200 |
| 2024-08-02 | 32.23 | $31.49 | 133807 |
| 2024-08-01 | 32.48 | $31.47 | 516200 |
| 2024-07-31 | 32.79 | $32.44 | 115700 |
| 2024-07-30 | 32.86 | $32.81 | 141741 |
| 2024-07-29 | 32.82 | $32.61 | 59800 |
| 2024-07-26 | 32.84 | $32.84 | 126322 |
| 2024-07-25 | 32.78 | $32.61 | 156200 |
| 2024-07-24 | 32.78 | $32.68 | 42500 |
| 2024-07-23 | 32.75 | $32.78 | 128114 |
| 2024-07-22 | 32.69 | $32.86 | 187318 |
| 2024-07-19 | 32.57 | $32.48 | 173900 |
| 2024-07-18 | 32.55 | $32.63 | 177848 |
| 2024-07-17 | 32.48 | $32.66 | 71000 |
| 2024-07-16 | 32.38 | $32.59 | 224635 |
| 2024-07-15 | 32.27 | $32.53 | 153403 |
| 2024-07-12 | 32.16 | $32.86 | 130440 |
| 2024-07-11 | 31.93 | $32.64 | 106700 |
| 2024-07-10 | 31.71 | $32.34 | 150118 |
| 2024-07-09 | 31.54 | $31.75 | 221006 |
| 2024-07-08 | 31.52 | $32.05 | 205900 |
| 2024-07-05 | 31.41 | $32.17 | 979200 |
| 2024-07-03 | 31.24 | $31.97 | 135600 |
| 2024-07-02 | 31.11 | $31.40 | 639736 |
| 2024-07-01 | 31.13 | $31.67 | 262500 |
| 2024-06-28 | 31.09 | $31.23 | 141442 |
| 2024-06-27 | 31.18 | $31.25 | 244317 |
| 2024-06-26 | 31.30 | $31.39 | 156800 |
| 2024-06-25 | 31.41 | $31.74 | 218100 |
| 2024-06-24 | 31.44 | $31.85 | 144836 |
| 2024-06-21 | 31.45 | $31.33 | 495400 |
| 2024-06-20 | 31.63 | $31.77 | 328111 |
| 2024-06-18 | 31.73 | $31.65 | 155847 |
| 2024-06-17 | 31.89 | $31.36 | 168025 |
| 2024-06-14 | 32.19 | $31.29 | 289600 |
| 2024-06-13 | 32.58 | $31.64 | 390300 |
| 2024-06-12 | 32.94 | $32.29 | 429633 |
| 2024-06-11 | 33.18 | $32.06 | 750500 |
| 2024-06-10 | 33.55 | $33.13 | 214800 |
| 2024-06-07 | 33.65 | $33.30 | 73648 |
| 2024-06-06 | 33.72 | $33.72 | 89448 |
| 2024-06-05 | 33.66 | $33.51 | 272211 |
| 2024-06-04 | 33.65 | $33.38 | 168400 |
| 2024-06-03 | 33.68 | $33.82 | 422807 |
| 2024-05-31 | 33.56 | $33.66 | 181171 |
| 2024-05-30 | 33.47 | $33.37 | 212900 |
| 2024-05-29 | 33.44 | $32.73 | 225302 |
| 2024-05-28 | 33.59 | $33.39 | 650600 |
| 2024-05-24 | 33.57 | $33.18 | 507306 |
| 2024-05-23 | 33.60 | $33.02 | 309400 |
| 2024-05-22 | 33.68 | $33.31 | 260527 |
| 2024-05-21 | 33.67 | $33.60 | 69900 |
| 2024-05-20 | 33.56 | $33.49 | 111150 |
| 2024-05-17 | 33.45 | $33.66 | 91308 |
| 2024-05-16 | 33.25 | $33.41 | 165600 |
| 2024-05-15 | 33.08 | $33.77 | 264618 |
| 2024-05-14 | 32.75 | $33.19 | 214100 |
| 2024-05-13 | 32.52 | $32.71 | 336002 |
| 2024-05-10 | 32.40 | $32.58 | 153800 |
| 2024-05-09 | 32.27 | $32.42 | 381202 |
| 2024-05-08 | 32.17 | $32.67 | 137400 |
| 2024-05-07 | 31.96 | $32.42 | 133100 |
| 2024-05-06 | 31.79 | $32.12 | 240602 |
| 2024-05-03 | 31.66 | $31.77 | 221905 |
| 2024-05-02 | 31.62 | $31.64 | 606227 |
| 2024-05-01 | 31.62 | $31.24 | 399803 |
| 2024-04-30 | 31.73 | $31.28 | 570645 |
| 2024-04-29 | 31.85 | $32.33 | 237630 |
| 2024-04-26 | 31.67 | $32.21 | 122913 |
| 2024-04-25 | 31.48 | $31.85 | 161343 |
| 2024-04-24 | 31.36 | $31.90 | 267203 |
| 2024-04-23 | 31.20 | $32.04 | 200400 |
| 2024-04-22 | 30.97 | $31.47 | 301011 |
| 2024-04-19 | 30.86 | $30.95 | 3.3M |
| 2024-04-18 | 30.90 | $30.96 | 274200 |
| 2024-04-17 | 30.95 | $30.78 | 246100 |
| 2024-04-16 | 31.06 | $30.36 | 263100 |
| 2024-04-15 | 31.34 | $30.53 | 460815 |
| 2024-04-12 | 31.62 | $30.73 | 141137 |
| 2024-04-11 | 31.90 | $31.06 | 311800 |
| 2024-04-10 | 32.13 | $31.33 | 285600 |
| 2024-04-09 | 32.32 | $31.94 | 237619 |
| 2024-04-08 | 32.35 | $32.02 | 215700 |
| 2024-04-05 | 32.36 | $31.88 | 219200 |
| 2024-04-04 | 32.40 | $32.03 | 405300 |
| 2024-04-03 | 32.39 | $32.09 | 322300 |
| 2024-04-02 | 32.35 | $31.88 | 760600 |
| 2024-04-01 | 32.35 | $32.01 | 715632 |
| 2024-03-28 | 32.30 | $32.17 | 167000 |
| 2024-03-27 | 32.19 | $32.36 | 106100 |
| 2024-03-26 | 31.97 | $31.90 | 83200 |
| 2024-03-25 | 31.84 | $31.85 | 145900 |
| 2024-03-22 | 31.68 | $31.76 | 107838 |
| 2024-03-21 | 31.51 | $31.60 | 204626 |
| 2024-03-20 | 31.35 | $31.62 | 149500 |
| 2024-03-19 | 31.13 | $31.11 | 212700 |
| 2024-03-18 | 31.01 | $30.92 | 177500 |
| 2024-03-15 | 30.92 | $30.99 | 144000 |
| 2024-03-14 | 30.79 | $30.63 | 158800 |
| 2024-03-13 | 30.73 | $31.08 | 303121 |
| 2024-03-12 | 30.51 | $30.75 | 156400 |
| 2024-03-11 | 30.33 | $30.67 | 153923 |
| 2024-03-08 | 30.14 | $30.53 | 180100 |
| 2024-03-07 | 29.95 | $30.58 | 104400 |
| 2024-03-06 | 29.70 | $30.00 | 88400 |
| 2024-03-05 | 29.57 | $29.69 | 204400 |
| 2024-03-04 | 29.51 | $29.53 | 119049 |
| 2024-03-01 | 29.49 | $29.49 | 145725 |
| 2024-02-29 | 29.48 | $29.26 | 387000 |
| 2024-02-28 | 29.54 | $29.44 | 120519 |
| 2024-02-27 | 29.55 | $29.67 | 96133 |
| 2024-02-26 | 29.49 | $29.70 | 168522 |
| 2024-02-23 | 29.41 | $29.72 | 315500 |
| 2024-02-22 | 29.31 | $29.81 | 375336 |
| 2024-02-21 | 29.15 | $29.77 | 242906 |
| 2024-02-20 | 28.98 | $29.55 | 900900 |
| 2024-02-16 | 28.84 | $28.81 | 261810 |
| 2024-02-15 | 28.92 | $29.17 | 311451 |
| 2024-02-14 | 28.89 | $29.01 | 550800 |
| 2024-02-13 | 28.92 | $28.76 | 492200 |
| 2024-02-12 | 29.04 | $29.24 | 114600 |
| 2024-02-09 | 29.04 | $29.15 | 461628 |
| 2024-02-08 | 29.07 | $29.05 | 327600 |
| 2024-02-07 | 29.15 | $29.09 | 297205 |
| 2024-02-06 | 29.23 | $29.36 | 166205 |
| 2024-02-05 | 29.25 | $29.24 | 406747 |
| 2024-02-02 | 29.31 | $29.69 | 3.0M |
| 2024-02-01 | 29.26 | $29.78 | 605111 |
| 2024-01-31 | 29.16 | $29.54 | 239140 |
| 2024-01-30 | 29.13 | $29.62 | 429600 |
| 2024-01-29 | 29.08 | $29.21 | 135700 |
| 2024-01-26 | 29.14 | $29.36 | 324400 |
| 2024-01-25 | 29.19 | $29.30 | 136447 |
| 2024-01-24 | 29.26 | $29.46 | 178943 |
| 2024-01-23 | 29.32 | $29.23 | 228329 |
| 2024-01-22 | 29.46 | $29.52 | 388800 |
| 2024-01-19 | 29.54 | $29.43 | 638435 |
| 2024-01-18 | 29.68 | $29.40 | 358800 |
| 2024-01-17 | 29.87 | $29.34 | 1.0M |
| 2024-01-16 | 30.12 | $29.66 | 259612 |
| 2024-01-12 | 30.32 | $30.34 | 1.5M |
| 2024-01-11 | 30.36 | $30.28 | 141305 |
| 2024-01-10 | 30.42 | $30.40 | 162648 |
| 2024-01-09 | 30.46 | $30.19 | 240809 |
| 2024-01-08 | 30.58 | $30.84 | 138500 |
| 2024-01-05 | 30.51 | $30.57 | 118300 |
| 2024-01-04 | 30.51 | $30.58 | 151211 |
| 2024-01-03 | 30.52 | $30.15 | 462009 |
| 2024-01-02 | 30.65 | $30.50 | 763900 |
| 2023-12-29 | 30.71 | $30.62 | 112400 |
| 2023-12-28 | 30.73 | $30.58 | 159200 |
| 2023-12-27 | 30.77 | $30.81 | 145616 |
| 2023-12-26 | 30.75 | $30.69 | 194328 |
| 2023-12-22 | 30.75 | $30.49 | 84537 |
| 2023-12-21 | 30.81 | $30.46 | 172832 |
| 2023-12-20 | 30.89 | $29.99 | 1.0M |
| 2023-12-19 | 31.13 | $30.92 | 2.1M |
| 2023-12-18 | 31.12 | $30.64 | 171441 |
| 2023-12-15 | 31.19 | $30.60 | 1.5M |
| 2023-12-14 | 31.28 | $31.25 | 434725 |
| 2023-12-13 | 31.17 | $30.97 | 1.1M |
| 2023-12-12 | 31.11 | $30.52 | 234826 |
| 2023-12-11 | 31.17 | $30.63 | 217000 |
| 2023-12-08 | 31.20 | $30.82 | 400300 |
| 2023-12-07 | 31.17 | $30.61 | 126933 |
| 2023-12-06 | 31.17 | $30.62 | 126900 |
| 2023-12-05 | 31.16 | $30.71 | 270745 |
| 2023-12-04 | 31.11 | $30.71 | 281137 |
| 2023-12-01 | 31.02 | $30.68 | 651128 |
| 2023-11-30 | 30.91 | $30.52 | 194428 |
| 2023-11-29 | 30.81 | $30.70 | 111000 |
| 2023-11-28 | 30.61 | $30.52 | 340612 |
| 2023-11-27 | 30.42 | $30.30 | 614000 |
| 2023-11-24 | 30.23 | $30.20 | 90341 |
| 2023-11-22 | 30.01 | $29.89 | 113600 |
| 2023-11-21 | 29.83 | $29.80 | 722209 |
| 2023-11-20 | 29.63 | $29.97 | 139100 |
| 2023-11-17 | 29.31 | $29.75 | 379300 |
| 2023-11-16 | 28.98 | $29.35 | 185239 |
| 2023-11-15 | 28.69 | $29.08 | 116000 |
| 2023-11-14 | 28.42 | $29.22 | 320100 |
| 2023-11-13 | 28.03 | $28.26 | 214738 |
| 2023-11-10 | 27.86 | $28.14 | 205929 |
| 2023-11-09 | 27.68 | $27.87 | 745230 |
| 2023-11-08 | 27.54 | $27.80 | 2.2M |
| 2023-11-07 | 27.39 | $27.59 | 2.0M |
| 2023-11-06 | 27.27 | $27.72 | 106033 |
| 2023-11-03 | 27.08 | $27.85 | 110400 |
| 2023-11-02 | 26.81 | $27.68 | 107200 |
| 2023-11-01 | 26.54 | $26.94 | 97500 |
| 2023-10-31 | 26.44 | $26.76 | 109912 |
| 2023-10-30 | 26.38 | $26.78 | 334528 |
| 2023-10-27 | 26.31 | $26.18 | 393500 |
| 2023-10-26 | 26.42 | $26.36 | 657900 |
| 2023-10-25 | 26.50 | $26.34 | 183409 |
| 2023-10-24 | 26.61 | $26.44 | 244811 |
| 2023-10-23 | 26.71 | $26.49 | 249500 |
| 2023-10-20 | 26.83 | $26.56 | 190500 |
| 2023-10-19 | 26.95 | $26.83 | 526932 |
| 2023-10-18 | 27.01 | $26.88 | 228000 |
| 2023-10-17 | 27.08 | $27.31 | 230300 |
| 2023-10-16 | 27.03 | $27.30 | 203130 |
| 2023-10-13 | 26.98 | $26.96 | 196300 |
| 2023-10-12 | 27.02 | $27.22 | 234600 |
| 2023-10-11 | 26.99 | $27.65 | 161828 |
| 2023-10-10 | 26.83 | $27.39 | 249800 |
| 2023-10-09 | 26.71 | $26.86 | 89800 |
| 2023-10-06 | 26.75 | $27.07 | 201939 |
| 2023-10-05 | 26.73 | $26.72 | 480600 |
| 2023-10-04 | 26.83 | $26.54 | 369100 |
| 2023-10-03 | 27.02 | $26.46 | 401008 |
| 2023-10-02 | 27.27 | $26.84 | 1.1M |
| 2023-09-29 | 27.47 | $27.50 | 283000 |
| 2023-09-28 | 27.50 | $27.52 | 281700 |
| 2023-09-27 | 27.54 | $27.13 | 191700 |
| 2023-09-26 | 27.71 | $27.28 | 557844 |
| 2023-09-25 | 27.87 | $27.53 | 752900 |
| 2023-09-22 | 28.00 | $27.85 | 181200 |
| 2023-09-21 | 28.05 | $28.01 | 302148 |
| 2023-09-20 | 28.06 | $28.34 | 306500 |
| 2023-09-19 | 27.96 | $28.21 | 180300 |
| 2023-09-18 | 27.89 | $28.01 | 2.0M |
| 2023-09-15 | 27.87 | $28.07 | 165942 |
| 2023-09-14 | 27.83 | $28.17 | 146900 |
| 2023-09-13 | 27.75 | $27.79 | 153600 |
| 2023-09-12 | 27.78 | $28.03 | 523800 |
| 2023-09-11 | 27.74 | $27.99 | 344944 |
| 2023-09-08 | 27.70 | $27.63 | 1.3M |
| 2023-09-07 | 27.78 | $27.43 | 1.1M |
| 2023-09-06 | 27.94 | $27.47 | 296500 |
| 2023-09-05 | 28.12 | $27.76 | 324600 |
| 2023-09-01 | 28.25 | $28.13 | 106100 |
| 2023-08-31 | 28.30 | $28.48 | 154037 |
| 2023-08-30 | 28.25 | $28.83 | 85905 |
| 2023-08-29 | 28.07 | $28.97 | 1.6M |
| 2023-08-28 | 27.82 | $28.44 | 548506 |
| 2023-08-25 | 27.68 | $27.98 | 111800 |
| 2023-08-24 | 27.67 | $27.74 | 238400 |
| 2023-08-23 | 27.73 | $27.97 | 106428 |
| 2023-08-22 | 27.74 | $27.79 | 123712 |
| 2023-08-21 | 27.81 | $27.92 | 184800 |
| 2023-08-18 | 27.87 | $27.81 | 483300 |
| 2023-08-17 | 27.97 | $27.65 | 127048 |
| 2023-08-16 | 28.16 | $27.94 | 358503 |
| 2023-08-15 | 28.30 | $28.05 | 211900 |
| 2023-08-14 | 28.44 | $28.43 | 156700 |
| 2023-08-11 | 28.49 | $28.66 | 465500 |
| 2023-08-10 | 28.49 | $28.79 | 660800 |
| 2023-08-09 | 28.44 | $28.33 | 487543 |
| 2023-08-08 | 28.53 | $28.29 | 784714 |
| 2023-08-07 | 28.66 | $28.48 | 106802 |
| 2023-08-04 | 28.75 | $28.34 | 842546 |
| 2023-08-03 | 28.92 | $28.19 | 188640 |
| 2023-08-02 | 29.16 | $28.18 | 347813 |
| 2023-08-01 | 29.46 | $28.73 | 2.7M |
| 2023-07-31 | 29.65 | $29.34 | 139615 |
| 2023-07-28 | 29.68 | $29.55 | 167633 |
| 2023-07-27 | 29.64 | $29.40 | 2.2M |
| 2023-07-26 | 29.64 | $29.75 | 970100 |
| 2023-07-25 | 29.52 | $29.15 | 154841 |
| 2023-07-24 | 29.55 | $29.28 | 405913 |
| 2023-07-21 | 29.55 | $29.52 | 91921 |
| 2023-07-20 | 29.46 | $29.43 | 214404 |
| 2023-07-19 | 29.37 | $29.33 | 181424 |
| 2023-07-18 | 29.29 | $29.44 | 161449 |
| 2023-07-17 | 29.15 | $29.39 | 188124 |
| 2023-07-14 | 28.99 | $29.25 | 690028 |
| 2023-07-13 | 28.83 | $29.42 | 255800 |
| 2023-07-12 | 28.58 | $29.05 | 188900 |
| 2023-07-11 | 28.39 | $28.42 | 420321 |
| 2023-07-10 | 28.35 | $28.08 | 162949 |
| 2023-07-07 | 28.41 | $28.02 | 210912 |
| 2023-07-06 | 28.50 | $27.86 | 287354 |
| 2023-07-05 | 28.65 | $28.32 | 402300 |
| 2023-07-03 | 28.69 | $28.97 | 105900 |
| 2023-06-30 | 28.53 | $28.90 | 210818 |
| 2023-06-29 | 28.35 | $28.54 | 228400 |
| 2023-06-28 | 28.25 | $28.51 | 207947 |
| 2023-06-27 | 28.12 | $28.33 | 104342 |
| 2023-06-26 | 28.03 | $27.80 | 64149 |
| 2023-06-23 | 28.08 | $27.65 | 230709 |
| 2023-06-22 | 28.18 | $28.16 | 141500 |
| 2023-06-21 | 28.15 | $28.44 | 137725 |
| 2023-06-20 | 28.02 | $28.33 | 188744 |
| 2023-06-16 | 27.89 | $28.40 | 225600 |
| 2023-06-15 | 27.71 | $28.35 | 1.2M |
| 2023-06-14 | 27.51 | $27.86 | 309600 |
| 2023-06-13 | 27.42 | $27.57 | 1.5M |
| 2023-06-12 | 27.41 | $27.57 | 118300 |
| 2023-06-09 | 27.39 | $27.45 | 98524 |
| 2023-06-08 | 27.42 | $27.58 | 143838 |
| 2023-06-07 | 27.41 | $27.40 | 123700 |
| 2023-06-06 | 27.46 | $27.86 | 222242 |
| 2023-06-05 | 27.38 | $27.70 | 228341 |
| 2023-06-02 | 27.34 | $27.88 | 546615 |
| 2023-06-01 | 27.23 | $27.53 | 162300 |
| 2023-05-31 | 27.22 | $27.02 | 275200 |
| 2023-05-30 | 27.38 | $27.40 | 94800 |
| 2023-05-26 | 27.45 | $27.53 | 143500 |
| 2023-05-25 | 27.50 | $27.30 | 112600 |
| 2023-05-24 | 27.65 | $27.45 | 99524 |
| 2023-05-23 | 27.78 | $27.69 | 163049 |
| 2023-05-22 | 27.86 | $28.06 | 119100 |
| 2023-05-19 | 27.85 | $27.90 | 137700 |
| 2023-05-18 | 27.89 | $27.76 | 104000 |
| 2023-05-17 | 27.99 | $28.01 | 121200 |
| 2023-05-16 | 28.03 | $27.92 | 112900 |
| 2023-05-15 | 28.12 | $28.12 | 125342 |
| 2023-05-12 | 28.16 | $28.12 | 297400 |
| 2023-05-11 | 28.21 | $28.12 | 129900 |
| 2023-05-10 | 28.27 | $28.23 | 136908 |
| 2023-05-09 | 28.31 | $28.25 | 279502 |
| 2023-05-08 | 28.36 | $28.35 | 113700 |
| 2023-05-05 | 28.38 | $28.35 | 114524 |
| 2023-05-04 | 28.41 | $28.01 | 612042 |
| 2023-05-03 | 28.55 | $28.02 | 927500 |
| 2023-05-02 | 28.72 | $28.05 | 638200 |
| 2023-05-01 | 28.91 | $28.59 | 2.4M |
| 2023-04-28 | 28.97 | $28.57 | 683214 |
| 2023-04-27 | 29.04 | $28.94 | 637100 |
| 2023-04-26 | 29.01 | $28.44 | 2.4M |
| 2023-04-25 | 29.12 | $28.32 | 56900 |
| 2023-04-24 | 29.28 | $29.15 | 572200 |
| 2023-04-21 | 29.21 | $28.95 | 245200 |
| 2023-04-20 | 29.18 | $29.01 | 65800 |
| 2023-04-19 | 29.11 | $29.15 | 112000 |
| 2023-04-18 | 28.97 | $28.89 | 127100 |
| 2023-04-17 | 28.88 | $28.66 | 397400 |
| 2023-04-14 | 28.83 | $28.84 | 213900 |
| 2023-04-13 | 28.70 | $28.92 | 161400 |
| 2023-04-12 | 28.51 | $28.58 | 222800 |
| 2023-04-11 | 28.38 | $28.24 | 170100 |
| 2023-04-10 | 28.32 | $28.59 | 192200 |
| 2023-04-06 | 28.12 | $28.65 | 121700 |
| 2023-04-05 | 27.86 | $28.29 | 205704 |
| 2023-04-04 | 27.65 | $28.10 | 97600 |
| 2023-04-03 | 27.45 | $27.92 | 1.4M |
| 2023-03-31 | 27.27 | $27.87 | 195417 |
| 2023-03-30 | 27.05 | $27.93 | 731600 |
| 2023-03-29 | 26.77 | $27.45 | 71648 |
| 2023-03-28 | 26.58 | $26.98 | 60200 |
| 2023-03-27 | 26.49 | $26.90 | 145307 |
| 2023-03-24 | 26.42 | $26.49 | 216918 |
| 2023-03-23 | 26.47 | $26.73 | 198000 |
| 2023-03-22 | 26.46 | $26.87 | 155431 |
| 2023-03-21 | 26.40 | $27.10 | 165302 |
| 2023-03-20 | 26.27 | $26.32 | 129626 |
| 2023-03-17 | 26.35 | $25.78 | 352900 |
| 2023-03-16 | 26.63 | $26.36 | 250300 |
| 2023-03-15 | 26.79 | $26.05 | 408600 |
| 2023-03-14 | 27.09 | $27.14 | 309707 |
| 2023-03-13 | 27.11 | $26.51 | 347600 |
| 2023-03-10 | 27.34 | $26.95 | 205900 |
| 2023-03-09 | 27.47 | $27.24 | 301533 |
| 2023-03-08 | 27.54 | $27.58 | 509503 |
| 2023-03-07 | 27.51 | $27.32 | 1.0M |
| 2023-03-06 | 27.56 | $27.92 | 126019 |
| 2023-03-03 | 27.42 | $27.82 | 148236 |
| 2023-03-02 | 27.29 | $27.31 | 169847 |
| 2023-03-01 | 27.28 | $27.48 | 231418 |
| 2023-02-28 | 27.22 | $27.41 | 330309 |
| 2023-02-27 | 27.16 | $27.24 | 153544 |
| 2023-02-24 | 27.15 | $26.88 | 329848 |
| 2023-02-23 | 27.24 | $27.08 | 387919 |
| 2023-02-22 | 27.28 | $26.79 | 243801 |
| 2023-02-21 | 27.43 | $27.06 | 278600 |
| 2023-02-17 | 27.51 | $27.51 | 159700 |
| 2023-02-16 | 27.47 | $27.36 | 244236 |
| 2023-02-15 | 27.46 | $27.44 | 205800 |
| 2023-02-14 | 27.42 | $27.49 | 266200 |
| 2023-02-13 | 27.35 | $27.19 | 249900 |
| 2023-02-10 | 27.34 | $26.82 | 231421 |
| 2023-02-09 | 27.45 | $27.15 | 97800 |
| 2023-02-08 | 27.47 | $27.19 | 153600 |
| 2023-02-07 | 27.47 | $27.22 | 236200 |
| 2023-02-06 | 27.46 | $27.00 | 177629 |
| 2023-02-03 | 27.50 | $27.26 | 282207 |
| 2023-02-02 | 27.46 | $27.66 | 557900 |
| 2023-02-01 | 27.27 | $27.36 | 890635 |
| 2023-01-31 | 27.13 | $26.91 | 381722 |
| 2023-01-30 | 27.09 | $26.69 | 145111 |
| 2023-01-27 | 27.09 | $26.78 | 3.2M |
| 2023-01-26 | 27.06 | $26.98 | 293715 |
| 2023-01-25 | 26.94 | $26.82 | 334338 |
| 2023-01-24 | 26.84 | $26.72 | 218400 |
| 2023-01-23 | 26.74 | $26.71 | 370431 |
| 2023-01-20 | 26.61 | $26.64 | 276345 |
| 2023-01-19 | 26.46 | $26.26 | 592500 |
| 2023-01-18 | 26.38 | $26.36 | 533700 |
| 2023-01-17 | 26.24 | $26.38 | 334949 |
| 2023-01-13 | 26.06 | $26.55 | 350300 |
| 2023-01-12 | 25.78 | $26.35 | 364304 |
| 2023-01-11 | 25.48 | $25.89 | 394000 |
| 2023-01-10 | 25.26 | $25.84 | 349922 |
| 2023-01-09 | 25.00 | $25.52 | 405232 |
| 2023-01-06 | 24.78 | $25.48 | 346340 |
| 2023-01-05 | 24.51 | $24.90 | 235300 |
| 2023-01-04 | 24.37 | $24.97 | 330230 |
| 2023-01-03 | 24.18 | $24.34 | 674825 |
| 2022-12-30 | 24.14 | $24.18 | 233003 |
| 2022-12-29 | 24.15 | $24.34 | 304736 |
| 2022-12-28 | 24.10 | $24.01 | 190900 |
| 2022-12-27 | 24.15 | $24.15 | 166400 |
| 2022-12-23 | 24.17 | $24.18 | 453111 |
| 2022-12-22 | 24.17 | $24.14 | 420941 |
| 2022-12-21 | 24.19 | $24.27 | 271901 |
| 2022-12-20 | 24.17 | $23.97 | 189740 |
| 2022-12-19 | 24.24 | $23.70 | 166900 |
| 2022-12-16 | 24.40 | $23.75 | 273600 |
| 2022-12-15 | 24.58 | $24.04 | 205600 |
| 2022-12-14 | 24.70 | $24.44 | 266043 |
| 2022-12-13 | 24.72 | $24.32 | 255113 |
| 2022-12-12 | 24.76 | $24.42 | 477900 |
| 2022-12-09 | 24.78 | $24.34 | 138600 |
| 2022-12-08 | 24.82 | $24.32 | 217200 |
| 2022-12-07 | 24.86 | $24.42 | 268300 |
| 2022-12-06 | 24.87 | $24.36 | 383631 |
| 2022-12-05 | 24.88 | $24.46 | 244400 |
| 2022-12-02 | 24.86 | $24.62 | 303722 |
| 2022-12-01 | 24.76 | $24.75 | 294235 |
| 2022-11-30 | 24.59 | $24.51 | 364238 |
| 2022-11-29 | 24.45 | $24.06 | 93431 |
| 2022-11-28 | 24.40 | $23.98 | 119146 |
| 2022-11-25 | 24.35 | $24.46 | 81800 |
| 2022-11-23 | 24.13 | $24.17 | 347543 |
| 2022-11-22 | 23.94 | $23.98 | 817700 |
| 2022-11-21 | 23.75 | $23.45 | 512600 |
| 2022-11-18 | 23.68 | $23.41 | 217000 |
| 2022-11-17 | 23.58 | $23.29 | 667400 |
| 2022-11-16 | 23.50 | $23.44 | 2.4M |
| 2022-11-15 | 23.34 | $23.39 | 519936 |
| 2022-11-14 | 23.14 | $23.23 | 378306 |
| 2022-11-11 | 22.94 | $23.34 | 482501 |
| 2022-11-10 | 22.65 | $23.03 | 186018 |
| 2022-11-09 | 22.38 | $22.20 | 172000 |
| 2022-11-08 | 22.31 | $22.33 | 183412 |
| 2022-11-07 | 22.18 | $22.17 | 134300 |
| 2022-11-04 | 22.06 | $22.13 | 222737 |
| 2022-11-03 | 21.92 | $21.32 | 143942 |
| 2022-11-02 | 22.00 | $21.64 | 308446 |
| 2022-11-01 | 21.98 | $22.03 | 225800 |
| 2022-10-31 | 21.83 | $21.92 | 226800 |
| 2022-10-28 | 21.67 | $22.13 | 395130 |
| 2022-10-27 | 21.41 | $21.84 | 488500 |
| 2022-10-26 | 21.18 | $21.95 | 734900 |
| 2022-10-25 | 20.86 | $21.64 | 259133 |
| 2022-10-24 | 20.57 | $21.12 | 255900 |
| 2022-10-21 | 20.37 | $20.87 | 284200 |
| 2022-10-20 | 20.22 | $20.62 | 276500 |
| 2022-10-19 | 20.11 | $20.54 | 448416 |
| 2022-10-18 | 20.01 | $20.87 | 645315 |
| 2022-10-17 | 19.79 | $20.56 | 637511 |
| 2022-10-14 | 19.63 | $19.83 | 639026 |
| 2022-10-13 | 19.67 | $20.08 | 894500 |
| 2022-10-12 | 19.65 | $19.44 | 488800 |
| 2022-10-11 | 19.84 | $19.66 | 782703 |
| 2022-10-10 | 20.01 | $19.95 | 607500 |
| 2022-10-07 | 20.14 | $20.12 | 482000 |
| 2022-10-06 | 20.25 | $20.40 | 423000 |
| 2022-10-05 | 20.30 | $20.93 | 412200 |
| 2022-10-04 | 20.21 | $21.35 | 568100 |
| 2022-10-03 | 19.97 | $20.42 | 1.2M |
| 2022-09-30 | 19.98 | $19.82 | 998600 |
| 2022-09-29 | 20.20 | $19.99 | 1.1M |
| 2022-09-28 | 20.43 | $20.28 | 523805 |
| 2022-09-27 | 20.63 | $19.82 | 656015 |
| 2022-09-26 | 21.02 | $20.15 | 515805 |
| 2022-09-23 | 21.40 | $20.58 | 697507 |
| 2022-09-22 | 21.74 | $21.41 | 682332 |
| 2022-09-21 | 21.89 | $21.37 | 689330 |
| 2022-09-20 | 22.09 | $21.84 | 344727 |
| 2022-09-19 | 22.19 | $22.36 | 323535 |
| 2022-09-16 | 22.15 | $22.24 | 256600 |
| 2022-09-15 | 22.14 | $22.38 | 338210 |
| 2022-09-14 | 22.08 | $22.31 | 193833 |
| 2022-09-13 | 22.04 | $22.15 | 276200 |
| 2022-09-12 | 22.04 | $22.97 | 371013 |
| 2022-09-09 | 21.78 | $22.50 | 205400 |
| 2022-09-08 | 21.62 | $21.93 | 363400 |
| 2022-09-07 | 21.62 | $21.92 | 319130 |
| 2022-09-06 | 21.62 | $21.39 | 567813 |
| 2022-09-02 | 21.80 | $21.40 | 588600 |
| 2022-09-01 | 22.03 | $21.67 | 305000 |
| 2022-08-31 | 22.22 | $21.77 | 344100 |
| 2022-08-30 | 22.43 | $22.03 | 419600 |
| 2022-08-29 | 22.60 | $22.14 | 195800 |
| 2022-08-26 | 22.79 | $22.06 | 373722 |
| 2022-08-25 | 23.03 | $22.66 | 101100 |
| 2022-08-24 | 23.14 | $22.53 | 257537 |
| 2022-08-23 | 23.32 | $22.61 | 458142 |
| 2022-08-22 | 23.50 | $22.65 | 365537 |
| 2022-08-19 | 23.71 | $23.05 | 352000 |
| 2022-08-18 | 23.83 | $23.43 | 334100 |
| 2022-08-17 | 23.86 | $23.65 | 334700 |
| 2022-08-16 | 23.81 | $23.82 | 275538 |
| 2022-08-15 | 23.69 | $23.67 | 805300 |
| 2022-08-12 | 23.58 | $23.84 | 204100 |
| 2022-08-11 | 23.39 | $23.67 | 346201 |
| 2022-08-10 | 23.21 | $23.63 | 388800 |
| 2022-08-09 | 23.00 | $23.30 | 325004 |
| 2022-08-08 | 22.84 | $23.04 | 275900 |
| 2022-08-05 | 22.73 | $22.91 | 1.7M |
| 2022-08-04 | 22.64 | $22.84 | 589800 |
| 2022-08-03 | 22.55 | $22.68 | 381400 |
| 2022-08-02 | 22.49 | $22.47 | 420400 |
| 2022-08-01 | 22.48 | $22.65 | 440900 |
| 2022-07-29 | 22.42 | $22.94 | 463400 |
| 2022-07-28 | 22.25 | $22.60 | 618600 |
| 2022-07-27 | 22.16 | $22.81 | 445601 |
| 2022-07-26 | 21.99 | $22.25 | 378200 |
| 2022-07-25 | 21.96 | $22.55 | 700927 |
| 2022-07-22 | 21.84 | $22.26 | 729600 |
| 2022-07-21 | 21.79 | $22.26 | 673933 |
| 2022-07-20 | 21.74 | $22.11 | 625600 |
| 2022-07-19 | 21.73 | $22.68 | 701232 |
| 2022-07-18 | 21.56 | $21.82 | 1.7M |
| 2022-07-15 | 21.63 | $21.84 | 659200 |
| 2022-07-14 | 21.72 | $21.45 | 1.7M |
| 2022-07-13 | 21.96 | $21.90 | 842100 |
| 2022-07-12 | 22.13 | $21.86 | 1.4M |
| 2022-07-11 | 22.36 | $22.30 | 591639 |
| 2022-07-08 | 22.52 | $22.59 | 1.5M |
| 2022-07-07 | 22.62 | $22.65 | 721300 |
| 2022-07-06 | 22.74 | $22.37 | 679500 |
| 2022-07-05 | 22.99 | $22.80 | 1.2M |
| 2022-07-01 | 23.16 | $23.64 | 718500 |
| 2022-06-30 | 23.11 | $23.32 | 881236 |
| 2022-06-29 | 23.15 | $23.36 | 689303 |
| 2022-06-28 | 23.21 | $23.62 | 711323 |
| 2022-06-27 | 23.20 | $23.71 | 623705 |
| 2022-06-24 | 23.18 | $23.86 | 718400 |
| 2022-06-23 | 23.11 | $23.34 | 731500 |
| 2022-06-22 | 23.20 | $23.28 | 1.1M |
| 2022-06-21 | 23.35 | $23.45 | 550023 |
| 2022-06-17 | 23.48 | $23.25 | 881203 |
| 2022-06-16 | 23.72 | $23.22 | 1.2M |
| 2022-06-15 | 24.03 | $23.32 | 932300 |
| 2022-06-14 | 24.38 | $22.81 | 1.0M |
| 2022-06-13 | 24.98 | $23.19 | 1.1M |
| 2022-06-10 | 25.59 | $23.95 | 1.7M |
| 2022-06-09 | 26.09 | $24.89 | 588400 |
| 2022-06-08 | 26.39 | $25.99 | 420832 |
| 2022-06-07 | 26.41 | $26.31 | 461000 |
| 2022-06-06 | 26.32 | $26.12 | 381313 |
| 2022-06-03 | 26.27 | $25.93 | 626901 |
| 2022-06-02 | 26.25 | $26.18 | 806800 |
| 2022-06-01 | 26.14 | $25.81 | 1.4M |
| 2022-05-31 | 26.12 | $26.25 | 724800 |
| 2022-05-27 | 25.95 | $26.53 | 304139 |
| 2022-05-26 | 25.64 | $26.40 | 550200 |
| 2022-05-25 | 25.30 | $26.10 | 808914 |
| 2022-05-24 | 24.98 | $25.91 | 905800 |
| 2022-05-23 | 24.64 | $25.57 | 1.4M |
| 2022-05-20 | 24.35 | $24.96 | 699249 |
| 2022-05-19 | 24.18 | $24.72 | 1.4M |
| 2022-05-18 | 24.05 | $24.45 | 720430 |
| 2022-05-17 | 23.99 | $24.84 | 2.0M |
| 2022-05-16 | 23.80 | $24.24 | 481300 |
| 2022-05-13 | 23.76 | $24.10 | 442724 |
| 2022-05-12 | 23.76 | $23.54 | 1.2M |
| 2022-05-11 | 23.96 | $23.88 | 802200 |
| 2022-05-10 | 24.09 | $23.85 | 986000 |
| 2022-05-09 | 24.28 | $23.71 | 717500 |
| 2022-05-06 | 24.55 | $24.31 | 2.4M |
| 2022-05-05 | 24.70 | $24.44 | 693636 |
| 2022-05-04 | 24.84 | $25.31 | 982037 |
| 2022-05-03 | 24.75 | $24.88 | 733700 |
| 2022-05-02 | 24.77 | $24.47 | 743200 |
| 2022-04-29 | 24.94 | $24.57 | 866900 |
| 2022-04-28 | 25.11 | $24.81 | 617900 |
| 2022-04-27 | 25.24 | $24.45 | 741220 |
| 2022-04-26 | 25.53 | $24.50 | 865400 |
| 2022-04-25 | 25.85 | $25.56 | 1.1M |
| 2022-04-22 | 25.91 | $25.46 | 535300 |
| 2022-04-21 | 26.01 | $25.84 | 702900 |
| 2022-04-20 | 26.01 | $26.10 | 414821 |
| 2022-04-19 | 25.93 | $25.95 | 374712 |
| 2022-04-18 | 25.87 | $25.75 | 431010 |
| 2022-04-14 | 25.85 | $25.81 | 604522 |
| 2022-04-13 | 25.81 | $25.77 | 428125 |
| 2022-04-12 | 25.77 | $25.42 | 598600 |
| 2022-04-11 | 25.83 | $25.60 | 697540 |
| 2022-04-08 | 25.84 | $25.75 | 670308 |
| 2022-04-07 | 25.81 | $25.60 | 805300 |
| 2022-04-06 | 25.80 | $25.53 | 871622 |
| 2022-04-05 | 25.82 | $25.73 | 873200 |
| 2022-04-04 | 25.77 | $25.72 | 572200 |
| 2022-04-01 | 25.71 | $25.81 | 650100 |
| 2022-03-31 | 25.61 | $25.46 | 682329 |
| 2022-03-30 | 25.59 | $26.01 | 791700 |
| 2022-03-29 | 25.38 | $26.13 | 831226 |
| 2022-03-28 | 25.10 | $25.26 | 617000 |
| 2022-03-25 | 25.02 | $25.08 | 518300 |
| 2022-03-24 | 24.99 | $25.01 | 818500 |
| 2022-03-23 | 24.97 | $24.91 | 791519 |
| 2022-03-22 | 24.98 | $25.58 | 593305 |
| 2022-03-21 | 24.78 | $25.23 | 1.1M |
| 2022-03-18 | 24.65 | $25.48 | 1.2M |
| 2022-03-17 | 24.42 | $25.51 | 1.1M |
| 2022-03-16 | 24.14 | $25.34 | 2.1M |
| 2022-03-15 | 23.85 | $24.75 | 1.9M |
| 2022-03-14 | 23.70 | $24.47 | 1.1M |
| 2022-03-11 | 23.62 | $24.07 | 1.9M |
| 2022-03-10 | 23.65 | $24.35 | 1.9M |
| 2022-03-09 | 23.63 | $24.69 | 2.7M |
| 2022-03-08 | 23.50 | $23.62 | 3.5M |
| 2022-03-07 | 23.70 | $22.46 | 3.3M |
| 2022-03-04 | 24.33 | $23.23 | 1.9M |
| 2022-03-03 | 24.86 | $24.12 | 1.7M |
| 2022-03-02 | 25.25 | $25.09 | 2.1M |
| 2022-03-01 | 25.41 | $24.56 | 2.4M |
| 2022-02-28 | 25.78 | $25.58 | 2.4M |
| 2022-02-25 | 25.92 | $26.14 | 2.5M |
| 2022-02-24 | 25.92 | $25.28 | 3.5M |
| 2022-02-23 | 26.19 | $25.57 | 1.9M |
| 2022-02-22 | 26.43 | $25.89 | 1.9M |
| 2022-02-18 | 26.63 | $26.25 | 1.2M |
| 2022-02-17 | 26.75 | $26.42 | 1.3M |
| 2022-02-16 | 26.85 | $26.92 | 1.3M |
| 2022-02-15 | 26.80 | $26.78 | 1.1M |
| 2022-02-14 | 26.79 | $26.15 | 1.7M |
| 2022-02-11 | 26.98 | $26.46 | 3.9M |
| 2022-02-10 | 27.10 | $27.29 | 2.4M |
| 2022-02-09 | 26.98 | $27.38 | 1.2M |
| 2022-02-08 | 26.81 | $26.95 | 1.1M |
| 2022-02-07 | 26.73 | $26.57 | 2.0M |
| 2022-02-04 | 26.76 | $26.92 | 1.8M |
| 2022-02-03 | 26.68 | $26.88 | 1.8M |
| 2022-02-02 | 26.59 | $26.86 | 1.4M |
| 2022-02-01 | 26.48 | $26.78 | 1.3M |
| 2022-01-31 | 26.38 | $26.38 | 2.1M |
| 2022-01-28 | 26.38 | $26.24 | 1.3M |
| 2022-01-27 | 26.42 | $26.13 | 2.2M |
| 2022-01-26 | 26.51 | $26.03 | 2.0M |
| 2022-01-25 | 26.64 | $26.06 | 2.6M |
| 2022-01-24 | 26.80 | $26.24 | 3.7M |
| 2022-01-21 | 26.93 | $26.28 | 1.7M |
| 2022-01-20 | 27.07 | $26.52 | 1.0M |
| 2022-01-19 | 27.16 | $26.65 | 1.1M |
| 2022-01-18 | 27.22 | $26.82 | 3.4M |
| 2022-01-14 | 27.23 | $27.21 | 1.1M |
| 2022-01-13 | 27.11 | $26.95 | 2.9M |
| 2022-01-12 | 27.05 | $27.09 | 535785 |
| 2022-01-11 | 26.91 | $27.05 | 1.2M |
| 2022-01-10 | 26.76 | $26.75 | 1.1M |
| 2022-01-07 | 26.66 | $26.80 | 797547 |
| 2022-01-06 | 26.52 | $26.59 | 965900 |
| 2022-01-05 | 26.40 | $26.26 | 1.2M |
| 2022-01-04 | 26.36 | $26.56 | 890400 |
| 2022-01-03 | 26.22 | $26.55 | 1.3M |
| 2021-12-31 | 26.04 | $26.27 | 609620 |
| 2021-12-30 | 25.92 | $26.27 | 711728 |
| 2021-12-29 | 25.76 | $26.37 | 1.1M |
| 2021-12-28 | 25.54 | $26.24 | 1.2M |
| 2021-12-27 | 25.31 | $26.13 | 2.9M |
| 2021-12-23 | 25.07 | $25.86 | 558948 |
| 2021-12-22 | 24.87 | $25.57 | 687634 |
| 2021-12-21 | 24.73 | $25.27 | 1.2M |
| 2021-12-20 | 24.65 | $24.94 | 1.5M |
| 2021-12-17 | 24.68 | $24.77 | 1.8M |
| 2021-12-16 | 24.77 | $25.10 | 1.4M |
| 2021-12-15 | 24.79 | $25.01 | 1.5M |
| 2021-12-14 | 24.86 | $24.97 | 1.2M |
| 2021-12-13 | 24.96 | $24.84 | 534900 |
| 2021-12-10 | 25.14 | $25.47 | 497305 |
| 2021-12-09 | 25.17 | $25.41 | 619400 |
| 2021-12-08 | 25.24 | $25.92 | 622610 |
| 2021-12-07 | 25.17 | $25.87 | 623500 |
| 2021-12-06 | 25.11 | $25.71 | 930100 |
| 2021-12-03 | 25.10 | $25.14 | 1.5M |
| 2021-12-02 | 25.29 | $25.38 | 1.4M |
| 2021-12-01 | 25.46 | $25.24 | 2.9M |
| 2021-11-30 | 25.72 | $25.38 | 2.2M |
| 2021-11-29 | 26.00 | $25.65 | 1.0M |
| 2021-11-26 | 26.28 | $25.52 | 1.0M |
| 2021-11-24 | 26.66 | $26.46 | 944419 |
| 2021-11-23 | 26.84 | $26.67 | 807614 |
| 2021-11-22 | 27.00 | $26.52 | 793800 |
| 2021-11-19 | 27.25 | $26.49 | 1.6M |
| 2021-11-18 | 27.56 | $27.15 | 1.1M |
| 2021-11-17 | 27.74 | $27.37 | 468249 |
| 2021-11-16 | 27.89 | $27.44 | 425202 |
| 2021-11-15 | 28.06 | $27.71 | 417811 |
| 2021-11-12 | 28.17 | $27.85 | 504804 |
| 2021-11-11 | 28.26 | $27.93 | 619409 |
| 2021-11-10 | 28.34 | $28.07 | 1.4M |
| 2021-11-09 | 28.40 | $28.15 | 3.4M |
| 2021-11-08 | 28.43 | $28.24 | 862800 |
| 2021-11-05 | 28.45 | $28.32 | 556312 |
| 2021-11-04 | 28.44 | $28.07 | 810100 |
| 2021-11-03 | 28.50 | $28.39 | 733000 |
| 2021-11-02 | 28.47 | $28.45 | 1.3M |
| 2021-11-01 | 28.41 | $28.77 | 838600 |
| 2021-10-29 | 28.23 | $28.27 | 918800 |
| 2021-10-28 | 28.16 | $28.40 | 546821 |
| 2021-10-27 | 28.04 | $27.88 | 753840 |
| 2021-10-26 | 28.05 | $28.03 | 622400 |
| 2021-10-25 | 28.02 | $27.84 | 714300 |
| 2021-10-22 | 28.04 | $27.92 | 805500 |
| 2021-10-21 | 28.03 | $27.99 | 536300 |
| 2021-10-20 | 27.99 | $28.26 | 669927 |
| 2021-10-19 | 27.86 | $28.05 | 676123 |
| 2021-10-18 | 27.76 | $27.79 | 634945 |
| 2021-10-15 | 27.73 | $27.97 | 3.8M |
| 2021-10-14 | 27.63 | $27.84 | 4.9M |
| 2021-10-13 | 27.54 | $27.73 | 590719 |
| 2021-10-12 | 27.48 | $27.69 | 733410 |
| 2021-10-11 | 27.41 | $27.45 | 541000 |
| 2021-10-08 | 27.40 | $27.81 | 732964 |
| 2021-10-07 | 27.28 | $27.69 | 665600 |
| 2021-10-06 | 27.18 | $27.30 | 878138 |
| 2021-10-05 | 27.18 | $27.50 | 521102 |
| 2021-10-04 | 27.12 | $27.19 | 697000 |
| 2021-10-01 | 27.14 | $27.18 | 764000 |
| 2021-09-30 | 27.18 | $26.97 | 1.3M |
| 2021-09-29 | 27.30 | $27.29 | 949200 |
| 2021-09-28 | 27.35 | $27.30 | 1.1M |
| 2021-09-27 | 27.40 | $27.98 | 484437 |
| 2021-09-24 | 27.26 | $27.62 | 524200 |
| 2021-09-23 | 27.20 | $27.65 | 524516 |
| 2021-09-22 | 27.13 | $27.20 | 1.1M |
| 2021-09-21 | 27.19 | $27.06 | 1.0M |
| 2021-09-20 | 27.32 | $26.75 | 1.4M |
| 2021-09-17 | 27.57 | $27.35 | 3.8M |
| 2021-09-16 | 27.69 | $27.53 | 575616 |
| 2021-09-15 | 27.79 | $27.50 | 1.0M |
| 2021-09-14 | 27.92 | $27.74 | 1.6M |
| 2021-09-13 | 28.00 | $28.00 | 968602 |
| 2021-09-10 | 28.02 | $27.48 | 735305 |
| 2021-09-09 | 28.20 | $27.85 | 3.3M |
| 2021-09-08 | 28.32 | $28.02 | 1.0M |
| 2021-09-07 | 28.40 | $28.19 | 600000 |
| 2021-09-03 | 28.44 | $28.30 | 986500 |
| 2021-09-02 | 28.46 | $28.61 | 1.4M |
| 2021-09-01 | 28.38 | $28.59 | 933900 |
| 2021-08-31 | 28.29 | $28.11 | 1.4M |
| 2021-08-30 | 28.33 | $28.13 | 895320 |
| 2021-08-27 | 28.37 | $28.34 | 450704 |
| 2021-08-26 | 28.35 | $28.07 | 480000 |
| 2021-08-25 | 28.41 | $28.41 | 430529 |
| 2021-08-24 | 28.38 | $28.34 | 471805 |
| 2021-08-23 | 28.35 | $28.40 | 753517 |
| 2021-08-20 | 28.30 | $28.24 | 624400 |
| 2021-08-19 | 28.29 | $28.08 | 769200 |
| 2021-08-18 | 28.33 | $28.15 | 722936 |
| 2021-08-17 | 28.35 | $27.92 | 965200 |
| 2021-08-16 | 28.44 | $28.35 | 941548 |
| 2021-08-13 | 28.41 | $28.57 | 812601 |
| 2021-08-12 | 28.30 | $28.44 | 2.0M |
| 2021-08-11 | 28.21 | $28.47 | 640200 |
| 2021-08-10 | 28.09 | $28.15 | 1.5M |
| 2021-08-09 | 28.05 | $28.07 | 1.6M |
| 2021-08-06 | 28.01 | $28.19 | 593700 |
| 2021-08-05 | 27.93 | $28.09 | 365000 |
| 2021-08-04 | 27.87 | $28.01 | 654910 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.09
2026-07-31
Close Price
$61.48
Vol: 291726
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.77
Average
53.60
Maximum
76.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 60.09 | $61.48 | 291726 |
| 2026-07-30 | 59.96 | $61.44 | 218615 |
| 2026-07-29 | 52.34 | $59.40 | 105916 |
| 2026-07-28 | 57.82 | $60.47 | 200025 |
| 2026-07-27 | 59.03 | $60.69 | 373017 |
| 2026-07-24 | 55.05 | $59.71 | 569700 |
| 2026-07-23 | 51.93 | $59.02 | 209145 |
| 2026-07-22 | 58.09 | $60.13 | 162736 |
| 2026-07-21 | 55.04 | $59.46 | 410400 |
| 2026-07-20 | 51.03 | $58.67 | 94927 |
| 2026-07-17 | 53.86 | $59.16 | 658200 |
| 2026-07-16 | 54.56 | $59.28 | 143432 |
| 2026-07-15 | 56.43 | $59.60 | 123918 |
| 2026-07-14 | 54.82 | $59.25 | 697600 |
| 2026-07-13 | 53.38 | $58.94 | 263127 |
| 2026-07-10 | 56.18 | $59.45 | 108746 |
| 2026-07-09 | 54.95 | $59.17 | 664624 |
| 2026-07-08 | 53.29 | $58.80 | 342200 |
| 2026-07-07 | 58.96 | $59.82 | 162500 |
| 2026-07-06 | 61.78 | $60.28 | 236644 |
| 2026-07-02 | 59.29 | $59.66 | 2.3M |
| 2026-07-01 | 56.28 | $58.97 | 477420 |
| 2026-06-30 | 58.79 | $59.39 | 185514 |
| 2026-06-29 | 58.12 | $59.23 | 349303 |
| 2026-06-26 | 55.74 | $58.68 | 79422 |
| 2026-06-25 | 56.40 | $58.80 | 107500 |
| 2026-06-24 | 54.52 | $58.36 | 126200 |
| 2026-06-23 | 58.15 | $59.03 | 144706 |
| 2026-06-22 | 60.62 | $59.46 | 119420 |
| 2026-06-18 | 58.89 | $59.01 | 252417 |
| 2026-06-17 | 58.27 | $58.85 | 412508 |
| 2026-06-16 | 58.32 | $58.86 | 234300 |
| 2026-06-15 | 56.23 | $58.30 | 173022 |
| 2026-06-12 | 58.21 | $58.70 | 191700 |
| 2026-06-11 | 56.88 | $58.33 | 211725 |
| 2026-06-10 | 48.03 | $56.25 | 140103 |
| 2026-06-09 | 50.79 | $56.83 | 168516 |
| 2026-06-08 | 49.99 | $56.66 | 196900 |
| 2026-06-05 | 50.59 | $56.79 | 381726 |
| 2026-06-04 | 53.94 | $57.50 | 305900 |
| 2026-06-03 | 51.22 | $56.87 | 263900 |
| 2026-06-02 | 54.16 | $57.48 | 1.0M |
| 2026-06-01 | 54.12 | $57.47 | 561821 |
| 2026-05-29 | 56.22 | $57.91 | 329000 |
| 2026-05-28 | 55.70 | $57.77 | 741644 |
| 2026-05-27 | 55.83 | $57.80 | 130400 |
| 2026-05-26 | 55.80 | $57.79 | 130900 |
| 2026-05-22 | 51.24 | $56.51 | 82467 |
| 2026-05-21 | 54.94 | $57.39 | 157800 |
| 2026-05-20 | 54.05 | $57.14 | 157836 |
| 2026-05-19 | 48.91 | $55.81 | 529734 |
| 2026-05-18 | 51.63 | $56.47 | 206345 |
| 2026-05-15 | 48.15 | $55.63 | 214720 |
| 2026-05-14 | 50.80 | $56.27 | 142715 |
| 2026-05-13 | 51.47 | $56.43 | 2.0M |
| 2026-05-12 | 51.47 | $56.43 | 126300 |
| 2026-05-11 | 53.67 | $56.98 | 350811 |
| 2026-05-08 | 54.68 | $57.23 | 227800 |
| 2026-05-07 | 53.21 | $56.79 | 142349 |
| 2026-05-06 | 56.67 | $57.66 | 151200 |
| 2026-05-05 | 51.73 | $56.22 | 684500 |
| 2026-05-04 | 46.28 | $54.87 | 1.4M |
| 2026-05-01 | 53.71 | $56.61 | 286400 |
| 2026-04-30 | 54.00 | $56.67 | 345016 |
| 2026-04-29 | 49.05 | $55.51 | 105300 |
| 2026-04-28 | 51.69 | $56.09 | 96812 |
| 2026-04-27 | 51.04 | $55.94 | 242246 |
| 2026-04-24 | 51.17 | $55.97 | 646900 |
| 2026-04-23 | 50.61 | $55.83 | 224500 |
| 2026-04-22 | 54.65 | $56.78 | 646200 |
| 2026-04-21 | 54.61 | $56.77 | 164114 |
| 2026-04-20 | 60.42 | $58.04 | 171594 |
| 2026-04-17 | 62.16 | $58.39 | 348750 |
| 2026-04-16 | 58.89 | $57.37 | 129343 |
| 2026-04-15 | 61.00 | $57.80 | 158000 |
| 2026-04-14 | 62.58 | $58.12 | 1.7M |
| 2026-04-13 | 61.09 | $57.62 | 170500 |
| 2026-04-10 | 60.54 | $57.44 | 693000 |
| 2026-04-09 | 60.52 | $57.43 | 266100 |
| 2026-04-08 | 60.32 | $57.36 | 294843 |
| 2026-04-07 | 53.95 | $55.28 | 803920 |
| 2026-04-06 | 53.99 | $55.29 | 932756 |
| 2026-04-02 | 52.57 | $54.86 | 547346 |
| 2026-04-01 | 52.85 | $54.94 | 636328 |
| 2026-03-31 | 50.83 | $54.31 | 1.0M |
| 2026-03-30 | 43.15 | $52.22 | 850092 |
| 2026-03-27 | 42.08 | $51.96 | 294600 |
| 2026-03-26 | 43.58 | $52.46 | 501200 |
| 2026-03-25 | 46.98 | $53.53 | 457542 |
| 2026-03-24 | 44.08 | $52.78 | 334200 |
| 2026-03-23 | 45.04 | $53.09 | 715496 |
| 2026-03-20 | 39.05 | $51.63 | 922300 |
| 2026-03-19 | 44.23 | $53.28 | 1.1M |
| 2026-03-18 | 44.15 | $53.26 | 552200 |
| 2026-03-17 | 45.91 | $53.79 | 790175 |
| 2026-03-16 | 44.19 | $53.36 | 971000 |
| 2026-03-13 | 40.37 | $52.45 | 586900 |
| 2026-03-12 | 41.96 | $52.98 | 1.3M |
| 2026-03-11 | 45.45 | $54.07 | 328073 |
| 2026-03-10 | 45.18 | $54.00 | 410200 |
| 2026-03-09 | 44.56 | $53.84 | 800343 |
| 2026-03-06 | 42.09 | $53.20 | 647822 |
| 2026-03-05 | 43.09 | $53.55 | 974414 |
| 2026-03-04 | 46.40 | $54.66 | 1.1M |
| 2026-03-03 | 40.10 | $53.06 | 2.3M |
| 2026-03-02 | 50.58 | $56.03 | 692190 |
| 2026-02-27 | 56.27 | $57.24 | 287971 |
| 2026-02-26 | 61.02 | $58.12 | 357117 |
| 2026-02-25 | 61.81 | $58.26 | 200100 |
| 2026-02-24 | 57.69 | $57.15 | 326000 |
| 2026-02-23 | 58.39 | $57.28 | 501800 |
| 2026-02-20 | 57.41 | $57.02 | 262011 |
| 2026-02-19 | 53.96 | $56.15 | 579700 |
| 2026-02-18 | 57.41 | $56.83 | 354259 |
| 2026-02-17 | 56.12 | $56.50 | 275945 |
| 2026-02-13 | 52.41 | $55.61 | 1.4M |
| 2026-02-12 | 55.15 | $56.16 | 447732 |
| 2026-02-11 | 58.92 | $56.87 | 371639 |
| 2026-02-10 | 60.24 | $57.11 | 316500 |
| 2026-02-09 | 62.46 | $57.51 | 681847 |
| 2026-02-06 | 58.66 | $56.46 | 1.1M |
| 2026-02-05 | 53.32 | $55.21 | 607100 |
| 2026-02-04 | 62.32 | $56.68 | 932900 |
| 2026-02-03 | 60.47 | $56.25 | 1.9M |
| 2026-02-02 | 64.77 | $56.86 | 645022 |
| 2026-01-30 | 62.39 | $56.29 | 486693 |
| 2026-01-29 | 62.89 | $56.36 | 540285 |
| 2026-01-28 | 60.87 | $55.88 | 1.2M |
| 2026-01-27 | 69.22 | $57.00 | 343845 |
| 2026-01-26 | 65.16 | $56.00 | 1.5M |
| 2026-01-23 | 60.91 | $55.13 | 551300 |
| 2026-01-22 | 59.78 | $54.92 | 642425 |
| 2026-01-21 | 57.86 | $54.57 | 782737 |
| 2026-01-20 | 53.39 | $53.83 | 394025 |
| 2026-01-16 | 60.11 | $54.65 | 711000 |
| 2026-01-15 | 57.77 | $54.27 | 1.4M |
| 2026-01-14 | 64.90 | $55.02 | 891800 |
| 2026-01-13 | 63.71 | $54.81 | 365286 |
| 2026-01-12 | 65.21 | $54.96 | 473416 |
| 2026-01-09 | 62.65 | $54.50 | 1.1M |
| 2026-01-08 | 65.65 | $54.80 | 345652 |
| 2026-01-07 | 63.84 | $54.47 | 402476 |
| 2026-01-06 | 64.62 | $54.55 | 884524 |
| 2026-01-05 | 69.17 | $55.00 | 706944 |
| 2026-01-02 | 67.73 | $54.70 | 1.0M |
| 2025-12-31 | 63.47 | $53.91 | 1.1M |
| 2025-12-30 | 65.55 | $54.11 | 238139 |
| 2025-12-29 | 63.80 | $53.80 | 394600 |
| 2025-12-26 | 64.71 | $53.89 | 329477 |
| 2025-12-24 | 65.00 | $53.92 | 469204 |
| 2025-12-23 | 64.39 | $53.80 | 269100 |
| 2025-12-22 | 63.53 | $53.63 | 327000 |
| 2025-12-19 | 62.63 | $53.45 | 281720 |
| 2025-12-18 | 61.42 | $53.21 | 1.3M |
| 2025-12-17 | 59.27 | $52.80 | 1.3M |
| 2025-12-16 | 59.89 | $52.88 | 796018 |
| 2025-12-15 | 69.61 | $54.01 | 494901 |
| 2025-12-12 | 66.65 | $53.36 | 816853 |
| 2025-12-11 | 67.81 | $53.48 | 347500 |
| 2025-12-10 | 65.84 | $53.06 | 380548 |
| 2025-12-09 | 62.17 | $52.36 | 969721 |
| 2025-12-08 | 61.89 | $52.31 | 3.0M |
| 2025-12-05 | 61.78 | $52.29 | 611900 |
| 2025-12-04 | 63.47 | $52.49 | 389000 |
| 2025-12-03 | 63.09 | $52.41 | 1.3M |
| 2025-12-02 | 61.20 | $52.02 | 384909 |
| 2025-12-01 | 58.90 | $51.57 | 512000 |
| 2025-11-28 | 59.57 | $51.66 | 694803 |
| 2025-11-26 | 59.23 | $51.59 | 531222 |
| 2025-11-25 | 55.38 | $50.84 | 239016 |
| 2025-11-24 | 49.99 | $49.94 | 284000 |
| 2025-11-21 | 48.61 | $49.73 | 549238 |
| 2025-11-20 | 46.20 | $49.37 | 975600 |
| 2025-11-19 | 49.51 | $49.91 | 613821 |
| 2025-11-18 | 50.01 | $49.99 | 1.5M |
| 2025-11-17 | 55.30 | $50.78 | 504943 |
| 2025-11-14 | 62.17 | $51.65 | 375565 |
| 2025-11-13 | 67.28 | $52.21 | 938800 |
| 2025-11-12 | 70.32 | $52.52 | 1.9M |
| 2025-11-11 | 67.53 | $51.90 | 357008 |
| 2025-11-10 | 64.24 | $51.26 | 977800 |
| 2025-11-07 | 59.75 | $50.52 | 543600 |
| 2025-11-06 | 61.03 | $50.65 | 595013 |
| 2025-11-05 | 59.44 | $50.40 | 177700 |
| 2025-11-04 | 54.76 | $49.73 | 1.2M |
| 2025-11-03 | 58.60 | $50.13 | 675432 |
| 2025-10-31 | 58.99 | $50.17 | 238482 |
| 2025-10-30 | 60.04 | $50.28 | 293848 |
| 2025-10-29 | 63.67 | $50.65 | 238000 |
| 2025-10-28 | 63.38 | $50.60 | 438195 |
| 2025-10-27 | 61.26 | $50.23 | 691005 |
| 2025-10-24 | 57.93 | $49.70 | 489628 |
| 2025-10-23 | 57.07 | $49.57 | 266500 |
| 2025-10-22 | 55.55 | $49.34 | 542639 |
| 2025-10-21 | 54.68 | $49.21 | 223219 |
| 2025-10-20 | 60.82 | $49.92 | 936500 |
| 2025-10-17 | 57.98 | $49.47 | 320300 |
| 2025-10-16 | 57.72 | $49.43 | 1.3M |
| 2025-10-15 | 54.53 | $48.95 | 452300 |
| 2025-10-14 | 55.95 | $49.12 | 2.6M |
| 2025-10-13 | 53.30 | $48.73 | 458514 |
| 2025-10-10 | 50.38 | $48.33 | 446324 |
| 2025-10-09 | 53.05 | $48.67 | 541600 |
| 2025-10-08 | 58.80 | $49.33 | 139400 |
| 2025-10-07 | 55.99 | $48.92 | 195543 |
| 2025-10-06 | 58.78 | $49.22 | 217844 |
| 2025-10-03 | 63.06 | $49.65 | 232000 |
| 2025-10-02 | 61.25 | $49.36 | 266700 |
| 2025-10-01 | 64.13 | $49.64 | 3.3M |
| 2025-09-30 | 63.32 | $49.50 | 366407 |
| 2025-09-29 | 59.69 | $48.92 | 155829 |
| 2025-09-26 | 60.87 | $49.04 | 338600 |
| 2025-09-25 | 55.34 | $48.25 | 298641 |
| 2025-09-24 | 58.53 | $48.57 | 337600 |
| 2025-09-23 | 58.38 | $48.55 | 1.4M |
| 2025-09-22 | 57.56 | $48.43 | 323203 |
| 2025-09-19 | 61.43 | $48.83 | 170200 |
| 2025-09-18 | 60.35 | $48.66 | 257828 |
| 2025-09-17 | 61.21 | $48.75 | 305600 |
| 2025-09-16 | 63.11 | $48.95 | 250597 |
| 2025-09-15 | 65.83 | $49.23 | 283731 |
| 2025-09-12 | 64.64 | $49.00 | 253400 |
| 2025-09-11 | 64.54 | $48.98 | 478928 |
| 2025-09-10 | 61.88 | $48.47 | 331200 |
| 2025-09-09 | 59.68 | $48.08 | 250500 |
| 2025-09-08 | 59.63 | $48.07 | 262877 |
| 2025-09-05 | 56.93 | $47.60 | 697200 |
| 2025-09-04 | 56.21 | $47.48 | 198700 |
| 2025-09-03 | 53.61 | $47.05 | 345333 |
| 2025-09-02 | 53.42 | $47.02 | 403748 |
| 2025-08-29 | 58.49 | $47.71 | 374643 |
| 2025-08-28 | 60.95 | $48.02 | 349000 |
| 2025-08-27 | 59.05 | $47.66 | 227400 |
| 2025-08-26 | 62.51 | $48.09 | 237840 |
| 2025-08-25 | 64.25 | $48.30 | 328235 |
| 2025-08-22 | 72.91 | $49.24 | 276042 |
| 2025-08-21 | 69.78 | $48.48 | 194200 |
| 2025-08-20 | 71.75 | $48.67 | 263606 |
| 2025-08-19 | 70.85 | $48.45 | 395800 |
| 2025-08-18 | 72.35 | $48.60 | 347800 |
| 2025-08-15 | 74.76 | $48.84 | 502000 |
| 2025-08-14 | 73.28 | $48.42 | 307247 |
| 2025-08-13 | 71.58 | $47.97 | 235700 |
| 2025-08-12 | 69.15 | $47.38 | 247228 |
| 2025-08-11 | 67.86 | $47.09 | 188000 |
| 2025-08-08 | 68.33 | $47.14 | 569200 |
| 2025-08-07 | 66.26 | $46.67 | 412400 |
| 2025-08-06 | 63.82 | $46.16 | 625544 |
| 2025-08-05 | 60.18 | $45.48 | 545700 |
| 2025-08-04 | 59.14 | $45.30 | 349227 |
| 2025-08-01 | 54.24 | $44.52 | 1.2M |
| 2025-07-31 | 55.88 | $44.72 | 279645 |
| 2025-07-30 | 55.62 | $44.68 | 738000 |
| 2025-07-29 | 57.91 | $44.97 | 389642 |
| 2025-07-28 | 56.69 | $44.76 | 337603 |
| 2025-07-25 | 62.55 | $45.47 | 547500 |
| 2025-07-24 | 61.81 | $45.33 | 366005 |
| 2025-07-23 | 61.97 | $45.35 | 824206 |
| 2025-07-22 | 58.71 | $44.73 | 756906 |
| 2025-07-21 | 55.79 | $44.23 | 266100 |
| 2025-07-18 | 53.75 | $43.90 | 553121 |
| 2025-07-17 | 54.55 | $44.01 | 289820 |
| 2025-07-16 | 54.69 | $44.03 | 383425 |
| 2025-07-15 | 51.42 | $43.48 | 453300 |
| 2025-07-14 | 57.59 | $44.34 | 497928 |
| 2025-07-11 | 56.55 | $44.16 | 1.3M |
| 2025-07-10 | 59.23 | $44.51 | 780900 |
| 2025-07-09 | 65.72 | $45.28 | 284414 |
| 2025-07-08 | 62.80 | $44.70 | 229200 |
| 2025-07-07 | 60.66 | $44.31 | 350124 |
| 2025-07-03 | 63.69 | $44.65 | 751300 |
| 2025-07-02 | 63.44 | $44.60 | 335600 |
| 2025-07-01 | 61.65 | $44.25 | 213931 |
| 2025-06-30 | 60.49 | $44.03 | 232500 |
| 2025-06-27 | 58.88 | $43.73 | 302619 |
| 2025-06-26 | 56.64 | $43.33 | 433239 |
| 2025-06-25 | 55.26 | $43.09 | 1.9M |
| 2025-06-24 | 59.88 | $43.70 | 770400 |
| 2025-06-23 | 56.11 | $43.04 | 237715 |
| 2025-06-20 | 53.92 | $42.69 | 532244 |
| 2025-06-18 | 54.29 | $42.74 | 321851 |
| 2025-06-17 | 52.45 | $42.44 | 1.6M |
| 2025-06-16 | 61.11 | $43.55 | 443400 |
| 2025-06-13 | 59.38 | $43.25 | 507707 |
| 2025-06-12 | 66.05 | $43.97 | 205642 |
| 2025-06-11 | 63.39 | $43.48 | 728005 |
| 2025-06-10 | 63.59 | $43.50 | 329129 |
| 2025-06-09 | 63.59 | $43.50 | 188131 |
| 2025-06-06 | 64.83 | $43.64 | 251400 |
| 2025-06-05 | 64.64 | $43.60 | 286015 |
| 2025-06-04 | 62.85 | $43.22 | 587313 |
| 2025-06-03 | 63.33 | $43.28 | 275110 |
| 2025-06-02 | 68.40 | $43.89 | 1.2M |
| 2025-05-30 | 65.85 | $43.29 | 251200 |
| 2025-05-29 | 64.90 | $43.08 | 429939 |
| 2025-05-28 | 64.00 | $42.88 | 329884 |
| 2025-05-27 | 69.50 | $43.53 | 294205 |
| 2025-05-23 | 68.63 | $43.31 | 1.2M |
| 2025-05-22 | 69.06 | $43.36 | 225300 |
| 2025-05-21 | 68.31 | $43.16 | 385935 |
| 2025-05-20 | 71.07 | $43.50 | 530745 |
| 2025-05-19 | 68.20 | $42.70 | 255952 |
| 2025-05-16 | 66.26 | $42.21 | 259044 |
| 2025-05-15 | 64.35 | $41.76 | 1.5M |
| 2025-05-14 | 63.40 | $41.54 | 365054 |
| 2025-05-13 | 61.66 | $41.15 | 1.1M |
| 2025-05-12 | 59.51 | $40.69 | 356344 |
| 2025-05-09 | 62.03 | $41.04 | 246300 |
| 2025-05-08 | 60.62 | $40.73 | 537000 |
| 2025-05-07 | 63.80 | $41.17 | 921134 |
| 2025-05-06 | 63.76 | $41.16 | 504209 |
| 2025-05-05 | 63.28 | $41.04 | 158225 |
| 2025-05-02 | 62.55 | $40.85 | 726476 |
| 2025-05-01 | 61.06 | $40.47 | 1.6M |
| 2025-04-30 | 61.86 | $40.60 | 387347 |
| 2025-04-29 | 65.08 | $41.12 | 267672 |
| 2025-04-28 | 66.28 | $41.31 | 330768 |
| 2025-04-25 | 64.83 | $40.86 | 202226 |
| 2025-04-24 | 63.21 | $40.38 | 236753 |
| 2025-04-23 | 62.01 | $40.03 | 775700 |
| 2025-04-22 | 62.62 | $40.14 | 404814 |
| 2025-04-21 | 59.09 | $39.13 | 272313 |
| 2025-04-17 | 59.73 | $39.25 | 1.2M |
| 2025-04-16 | 58.38 | $38.87 | 508904 |
| 2025-04-15 | 57.71 | $38.68 | 224572 |
| 2025-04-14 | 55.44 | $38.05 | 533500 |
| 2025-04-11 | 54.40 | $37.77 | 349600 |
| 2025-04-10 | 51.02 | $36.89 | 2.5M |
| 2025-04-09 | 51.68 | $37.05 | 572300 |
| 2025-04-08 | 37.73 | $34.15 | 389350 |
| 2025-04-07 | 38.91 | $34.47 | 1.5M |
| 2025-04-04 | 44.10 | $35.74 | 646540 |
| 2025-04-03 | 64.29 | $38.89 | 770100 |
| 2025-04-02 | 63.48 | $38.73 | 259110 |
| 2025-04-01 | 61.08 | $38.27 | 277700 |
| 2025-03-31 | 59.94 | $38.06 | 248600 |
| 2025-03-28 | 62.86 | $38.41 | 487400 |
| 2025-03-27 | 64.22 | $38.57 | 103162 |
| 2025-03-26 | 62.79 | $38.27 | 197306 |
| 2025-03-25 | 67.22 | $38.79 | 157817 |
| 2025-03-24 | 64.37 | $38.17 | 1.4M |
| 2025-03-21 | 66.78 | $38.44 | 236700 |
| 2025-03-20 | 66.24 | $38.32 | 504910 |
| 2025-03-19 | 70.63 | $38.81 | 241217 |
| 2025-03-18 | 71.18 | $38.87 | 477439 |
| 2025-03-17 | 69.13 | $38.33 | 285581 |
| 2025-03-14 | 67.03 | $37.82 | 334056 |
| 2025-03-13 | 63.14 | $36.99 | 1.2M |
| 2025-03-12 | 62.94 | $36.95 | 179224 |
| 2025-03-11 | 64.35 | $37.12 | 281440 |
| 2025-03-10 | 63.95 | $37.03 | 353020 |
| 2025-03-07 | 71.03 | $37.86 | 233311 |
| 2025-03-06 | 67.58 | $37.02 | 558200 |
| 2025-03-05 | 72.46 | $37.52 | 558066 |
| 2025-03-04 | 68.03 | $36.51 | 299043 |
| 2025-03-03 | 67.33 | $36.37 | 464213 |
| 2025-02-28 | 65.88 | $36.08 | 862613 |
| 2025-02-27 | 64.48 | $35.81 | 247487 |
| 2025-02-26 | 69.28 | $36.29 | 673300 |
| 2025-02-25 | 68.63 | $36.15 | 303303 |
| 2025-02-24 | 65.20 | $35.46 | 161700 |
| 2025-02-21 | 63.78 | $35.20 | 269200 |
| 2025-02-20 | 66.97 | $35.52 | 4.6M |
| 2025-02-19 | 63.68 | $34.91 | 385704 |
| 2025-02-18 | 70.46 | $35.53 | 93600 |
| 2025-02-14 | 68.73 | $35.19 | 118249 |
| 2025-02-13 | 67.33 | $34.93 | 352709 |
| 2025-02-12 | 67.12 | $34.89 | 158200 |
| 2025-02-11 | 63.48 | $34.25 | 447116 |
| 2025-02-10 | 61.53 | $33.94 | 241200 |
| 2025-02-07 | 60.75 | $33.82 | 248944 |
| 2025-02-06 | 63.69 | $34.11 | 99920 |
| 2025-02-05 | 62.50 | $33.91 | 91500 |
| 2025-02-04 | 57.62 | $33.17 | 172641 |
| 2025-02-03 | 50.90 | $32.35 | 263500 |
| 2025-01-31 | 57.69 | $32.99 | 474000 |
| 2025-01-30 | 62.51 | $33.38 | 135322 |
| 2025-01-29 | 59.55 | $33.02 | 82845 |
| 2025-01-28 | 58.86 | $32.94 | 135319 |
| 2025-01-27 | 57.75 | $32.81 | 341300 |
| 2025-01-24 | 55.19 | $32.52 | 94042 |
| 2025-01-23 | 54.74 | $32.47 | 97606 |
| 2025-01-22 | 50.08 | $31.98 | 158900 |
| 2025-01-21 | 53.73 | $32.32 | 360700 |
| 2025-01-17 | 47.78 | $31.76 | 115614 |
| 2025-01-16 | 45.90 | $31.60 | 1.1M |
| 2025-01-15 | 46.90 | $31.70 | 171000 |
| 2025-01-14 | 44.35 | $31.48 | 222300 |
| 2025-01-13 | 39.73 | $31.11 | 61507 |
| 2025-01-10 | 39.60 | $31.10 | 278900 |
| 2025-01-08 | 43.39 | $31.53 | 281315 |
| 2025-01-07 | 43.85 | $31.58 | 341426 |
| 2025-01-06 | 44.76 | $31.68 | 195500 |
| 2025-01-03 | 39.26 | $31.22 | 79824 |
| 2025-01-02 | 35.83 | $30.96 | 175900 |
| 2024-12-31 | 36.51 | $31.05 | 123638 |
| 2024-12-30 | 36.38 | $31.04 | 85629 |
| 2024-12-27 | 36.14 | $31.02 | 218700 |
| 2024-12-26 | 37.08 | $31.16 | 125000 |
| 2024-12-24 | 35.71 | $31.04 | 94202 |
| 2024-12-23 | 33.55 | $30.85 | 160400 |
| 2024-12-20 | 32.64 | $30.77 | 259917 |
| 2024-12-19 | 31.30 | $30.65 | 227500 |
| 2024-12-18 | 31.65 | $30.72 | 276700 |
| 2024-12-17 | 35.94 | $31.51 | 310831 |
| 2024-12-16 | 45.88 | $32.84 | 238018 |
| 2024-12-13 | 45.67 | $32.82 | 92416 |
| 2024-12-12 | 44.41 | $32.70 | 213805 |
| 2024-12-11 | 46.01 | $32.89 | 157535 |
| 2024-12-10 | 50.17 | $33.35 | 199200 |
| 2024-12-09 | 50.93 | $33.43 | 99500 |
| 2024-12-06 | 53.33 | $33.68 | 78232 |
| 2024-12-05 | 55.52 | $33.90 | 367425 |
| 2024-12-04 | 49.22 | $33.20 | 1.9M |
| 2024-12-03 | 48.23 | $33.10 | 402027 |
| 2024-12-02 | 44.84 | $32.77 | 696706 |
| 2024-11-29 | 44.42 | $32.73 | 50048 |
| 2024-11-27 | 44.22 | $32.71 | 824226 |
| 2024-11-26 | 41.71 | $32.46 | 374600 |
| 2024-11-25 | 43.96 | $32.76 | 181200 |
| 2024-11-22 | 40.61 | $32.43 | 208000 |
| 2024-11-21 | 41.62 | $32.57 | 259115 |
| 2024-11-20 | 43.36 | $32.81 | 159000 |
| 2024-11-19 | 43.50 | $32.83 | 520100 |
| 2024-11-18 | 45.22 | $33.07 | 854400 |
| 2024-11-15 | 43.27 | $32.85 | 93105 |
| 2024-11-14 | 38.56 | $32.35 | 459143 |
| 2024-11-13 | 36.13 | $32.11 | 210100 |
| 2024-11-12 | 37.54 | $32.35 | 299300 |
| 2024-11-11 | 41.36 | $32.95 | 134144 |
| 2024-11-08 | 42.31 | $33.09 | 409848 |
| 2024-11-07 | 44.77 | $33.44 | 448127 |
| 2024-11-06 | 40.56 | $32.99 | 186500 |
| 2024-11-05 | 56.08 | $34.71 | 175426 |
| 2024-11-04 | 52.57 | $34.36 | 606127 |
| 2024-11-01 | 51.63 | $34.27 | 653400 |
| 2024-10-31 | 47.79 | $33.92 | 600700 |
| 2024-10-30 | 47.45 | $33.89 | 87300 |
| 2024-10-29 | 47.23 | $33.87 | 212600 |
| 2024-10-28 | 51.48 | $34.29 | 172148 |
| 2024-10-25 | 46.95 | $33.87 | 910100 |
| 2024-10-24 | 50.24 | $34.18 | 189443 |
| 2024-10-23 | 49.04 | $34.07 | 355100 |
| 2024-10-22 | 49.66 | $34.13 | 105108 |
| 2024-10-21 | 51.20 | $34.28 | 174100 |
| 2024-10-18 | 54.77 | $34.61 | 84100 |
| 2024-10-17 | 51.98 | $34.32 | 290800 |
| 2024-10-16 | 56.80 | $34.74 | 4.8M |
| 2024-10-15 | 54.81 | $34.53 | 492700 |
| 2024-10-14 | 55.15 | $34.56 | 55124 |
| 2024-10-11 | 52.20 | $34.25 | 202841 |
| 2024-10-10 | 49.77 | $34.01 | 134800 |
| 2024-10-09 | 54.13 | $34.41 | 24329 |
| 2024-10-08 | 54.93 | $34.48 | 37319 |
| 2024-10-07 | 53.53 | $34.33 | 60800 |
| 2024-10-04 | 53.74 | $34.35 | 78900 |
| 2024-10-03 | 52.49 | $34.21 | 65800 |
| 2024-10-02 | 52.49 | $34.21 | 48900 |
| 2024-10-01 | 54.78 | $34.45 | 405800 |
| 2024-09-30 | 64.04 | $35.29 | 77080 |
| 2024-09-27 | 66.59 | $35.49 | 75026 |
| 2024-09-26 | 68.13 | $35.61 | 120163 |
| 2024-09-25 | 63.59 | $34.93 | 144100 |
| 2024-09-24 | 66.92 | $35.18 | 218600 |
| 2024-09-23 | 65.69 | $35.00 | 50733 |
| 2024-09-20 | 65.49 | $34.97 | 193504 |
| 2024-09-19 | 66.74 | $35.07 | 113000 |
| 2024-09-18 | 65.16 | $34.82 | 115941 |
| 2024-09-17 | 65.03 | $34.80 | 304340 |
| 2024-09-16 | 64.23 | $34.67 | 64995 |
| 2024-09-13 | 61.52 | $34.25 | 176050 |
| 2024-09-12 | 58.31 | $33.80 | 160921 |
| 2024-09-11 | 56.94 | $33.62 | 437500 |
| 2024-09-10 | 54.00 | $33.25 | 2.0M |
| 2024-09-09 | 56.89 | $33.54 | 137700 |
| 2024-09-06 | 54.24 | $33.21 | 117400 |
| 2024-09-05 | 59.17 | $33.68 | 447700 |
| 2024-09-04 | 55.67 | $33.25 | 342115 |
| 2024-09-03 | 55.50 | $33.23 | 662704 |
| 2024-08-30 | 63.01 | $33.89 | 149143 |
| 2024-08-29 | 61.20 | $33.65 | 266800 |
| 2024-08-28 | 63.67 | $33.85 | 393500 |
| 2024-08-27 | 64.54 | $33.92 | 32045 |
| 2024-08-26 | 62.67 | $33.65 | 274141 |
| 2024-08-23 | 64.22 | $33.78 | 185739 |
| 2024-08-22 | 59.06 | $33.08 | 76400 |
| 2024-08-21 | 60.00 | $33.16 | 339900 |
| 2024-08-20 | 58.51 | $32.97 | 111735 |
| 2024-08-19 | 59.17 | $33.03 | 67521 |
| 2024-08-16 | 54.55 | $32.46 | 261935 |
| 2024-08-15 | 51.82 | $32.16 | 66004 |
| 2024-08-14 | 49.42 | $31.91 | 38400 |
| 2024-08-13 | 48.84 | $31.85 | 81800 |
| 2024-08-12 | 43.71 | $31.35 | 86500 |
| 2024-08-09 | 43.87 | $31.37 | 110900 |
| 2024-08-08 | 41.76 | $31.17 | 79100 |
| 2024-08-07 | 38.22 | $30.85 | 187430 |
| 2024-08-06 | 36.38 | $30.69 | 524249 |
| 2024-08-05 | 36.90 | $30.77 | 277200 |
| 2024-08-02 | 42.05 | $31.49 | 133807 |
| 2024-08-01 | 41.84 | $31.47 | 516200 |
| 2024-07-31 | 50.43 | $32.44 | 115700 |
| 2024-07-30 | 54.48 | $32.81 | 141741 |
| 2024-07-29 | 52.52 | $32.61 | 59800 |
| 2024-07-26 | 55.11 | $32.84 | 126322 |
| 2024-07-25 | 52.90 | $32.61 | 156200 |
| 2024-07-24 | 53.67 | $32.68 | 42500 |
| 2024-07-23 | 54.74 | $32.78 | 128114 |
| 2024-07-22 | 55.58 | $32.86 | 187318 |
| 2024-07-19 | 52.26 | $32.48 | 173900 |
| 2024-07-18 | 53.77 | $32.63 | 177848 |
| 2024-07-17 | 54.06 | $32.66 | 71000 |
| 2024-07-16 | 53.50 | $32.59 | 224635 |
| 2024-07-15 | 53.02 | $32.53 | 153403 |
| 2024-07-12 | 56.00 | $32.86 | 130440 |
| 2024-07-11 | 54.38 | $32.64 | 106700 |
| 2024-07-10 | 52.09 | $32.34 | 150118 |
| 2024-07-09 | 47.14 | $31.75 | 221006 |
| 2024-07-08 | 49.62 | $32.05 | 205900 |
| 2024-07-05 | 50.63 | $32.17 | 979200 |
| 2024-07-03 | 48.98 | $31.97 | 135600 |
| 2024-07-02 | 43.92 | $31.40 | 639736 |
| 2024-07-01 | 45.97 | $31.67 | 262500 |
| 2024-06-28 | 41.76 | $31.23 | 141442 |
| 2024-06-27 | 41.90 | $31.25 | 244317 |
| 2024-06-26 | 42.87 | $31.39 | 156800 |
| 2024-06-25 | 45.34 | $31.74 | 218100 |
| 2024-06-24 | 46.14 | $31.85 | 144836 |
| 2024-06-21 | 41.53 | $31.33 | 495400 |
| 2024-06-20 | 44.60 | $31.77 | 328111 |
| 2024-06-18 | 43.52 | $31.65 | 155847 |
| 2024-06-17 | 40.87 | $31.36 | 168025 |
| 2024-06-14 | 40.23 | $31.29 | 289600 |
| 2024-06-13 | 42.42 | $31.64 | 390300 |
| 2024-06-12 | 46.92 | $32.29 | 429633 |
| 2024-06-11 | 44.95 | $32.06 | 750500 |
| 2024-06-10 | 53.74 | $33.13 | 214800 |
| 2024-06-07 | 55.37 | $33.30 | 73648 |
| 2024-06-06 | 59.62 | $33.72 | 89448 |
| 2024-06-05 | 58.09 | $33.51 | 272211 |
| 2024-06-04 | 57.14 | $33.38 | 168400 |
| 2024-06-03 | 61.66 | $33.82 | 422807 |
| 2024-05-31 | 60.58 | $33.66 | 181171 |
| 2024-05-30 | 58.58 | $33.37 | 212900 |
| 2024-05-29 | 53.64 | $32.73 | 225302 |
| 2024-05-28 | 60.73 | $33.39 | 650600 |
| 2024-05-24 | 59.10 | $33.18 | 507306 |
| 2024-05-23 | 57.83 | $33.02 | 309400 |
| 2024-05-22 | 61.09 | $33.31 | 260527 |
| 2024-05-21 | 64.56 | $33.60 | 69900 |
| 2024-05-20 | 63.82 | $33.49 | 111150 |
| 2024-05-17 | 65.83 | $33.66 | 91308 |
| 2024-05-16 | 64.26 | $33.41 | 165600 |
| 2024-05-15 | 68.59 | $33.77 | 264618 |
| 2024-05-14 | 64.97 | $33.19 | 214100 |
| 2024-05-13 | 61.49 | $32.71 | 336002 |
| 2024-05-10 | 60.48 | $32.58 | 153800 |
| 2024-05-09 | 59.23 | $32.42 | 381202 |
| 2024-05-08 | 62.15 | $32.67 | 137400 |
| 2024-05-07 | 60.29 | $32.42 | 133100 |
| 2024-05-06 | 57.93 | $32.12 | 240602 |
| 2024-05-03 | 54.97 | $31.77 | 221905 |
| 2024-05-02 | 53.82 | $31.64 | 606227 |
| 2024-05-01 | 50.10 | $31.24 | 399803 |
| 2024-04-30 | 50.49 | $31.28 | 570645 |
| 2024-04-29 | 62.50 | $32.33 | 237630 |
| 2024-04-26 | 61.51 | $32.21 | 122913 |
| 2024-04-25 | 58.36 | $31.85 | 161343 |
| 2024-04-24 | 58.99 | $31.90 | 267203 |
| 2024-04-23 | 60.76 | $32.04 | 200400 |
| 2024-04-22 | 55.63 | $31.47 | 301011 |
| 2024-04-19 | 49.97 | $30.95 | 3.3M |
| 2024-04-18 | 50.08 | $30.96 | 274200 |
| 2024-04-17 | 48.01 | $30.78 | 246100 |
| 2024-04-16 | 42.72 | $30.36 | 263100 |
| 2024-04-15 | 44.46 | $30.53 | 460815 |
| 2024-04-12 | 46.58 | $30.73 | 141137 |
| 2024-04-11 | 50.33 | $31.06 | 311800 |
| 2024-04-10 | 53.70 | $31.33 | 285600 |
| 2024-04-09 | 62.71 | $31.94 | 237619 |
| 2024-04-08 | 64.05 | $32.02 | 215700 |
| 2024-04-05 | 62.73 | $31.88 | 219200 |
| 2024-04-04 | 65.17 | $32.03 | 405300 |
| 2024-04-03 | 66.15 | $32.09 | 322300 |
| 2024-04-02 | 64.37 | $31.88 | 760600 |
| 2024-04-01 | 66.42 | $32.01 | 715632 |
| 2024-03-28 | 68.99 | $32.17 | 167000 |
| 2024-03-27 | 72.14 | $32.36 | 106100 |
| 2024-03-26 | 68.87 | $31.90 | 83200 |
| 2024-03-25 | 68.49 | $31.85 | 145900 |
| 2024-03-22 | 67.81 | $31.76 | 107838 |
| 2024-03-21 | 66.61 | $31.60 | 204626 |
| 2024-03-20 | 66.90 | $31.62 | 149500 |
| 2024-03-19 | 62.88 | $31.11 | 212700 |
| 2024-03-18 | 61.21 | $30.92 | 177500 |
| 2024-03-15 | 62.19 | $30.99 | 144000 |
| 2024-03-14 | 58.98 | $30.63 | 158800 |
| 2024-03-13 | 65.58 | $31.08 | 303121 |
| 2024-03-12 | 62.67 | $30.75 | 156400 |
| 2024-03-11 | 61.93 | $30.67 | 153923 |
| 2024-03-08 | 60.63 | $30.53 | 180100 |
| 2024-03-07 | 61.34 | $30.58 | 104400 |
| 2024-03-06 | 55.60 | $30.00 | 88400 |
| 2024-03-05 | 51.98 | $29.69 | 204400 |
| 2024-03-04 | 49.99 | $29.53 | 119049 |
| 2024-03-01 | 49.49 | $29.49 | 145725 |
| 2024-02-29 | 46.57 | $29.26 | 387000 |
| 2024-02-28 | 48.66 | $29.44 | 120519 |
| 2024-02-27 | 51.46 | $29.67 | 96133 |
| 2024-02-26 | 51.83 | $29.70 | 168522 |
| 2024-02-23 | 52.06 | $29.72 | 315500 |
| 2024-02-22 | 53.10 | $29.81 | 375336 |
| 2024-02-21 | 52.70 | $29.77 | 242906 |
| 2024-02-20 | 50.51 | $29.55 | 900900 |
| 2024-02-16 | 41.90 | $28.81 | 261810 |
| 2024-02-15 | 45.56 | $29.17 | 311451 |
| 2024-02-14 | 43.48 | $29.01 | 550800 |
| 2024-02-13 | 40.07 | $28.76 | 492200 |
| 2024-02-12 | 45.02 | $29.24 | 114600 |
| 2024-02-09 | 43.78 | $29.15 | 461628 |
| 2024-02-08 | 42.42 | $29.05 | 327600 |
| 2024-02-07 | 42.81 | $29.09 | 297205 |
| 2024-02-06 | 45.54 | $29.36 | 166205 |
| 2024-02-05 | 44.03 | $29.24 | 406747 |
| 2024-02-02 | 48.84 | $29.69 | 3.0M |
| 2024-02-01 | 49.88 | $29.78 | 605111 |
| 2024-01-31 | 47.03 | $29.54 | 239140 |
| 2024-01-30 | 47.89 | $29.62 | 429600 |
| 2024-01-29 | 42.80 | $29.21 | 135700 |
| 2024-01-26 | 44.31 | $29.36 | 324400 |
| 2024-01-25 | 43.55 | $29.30 | 136447 |
| 2024-01-24 | 45.10 | $29.46 | 178943 |
| 2024-01-23 | 42.30 | $29.23 | 228329 |
| 2024-01-22 | 45.05 | $29.52 | 388800 |
| 2024-01-19 | 43.98 | $29.43 | 638435 |
| 2024-01-18 | 43.63 | $29.40 | 358800 |
| 2024-01-17 | 42.95 | $29.34 | 1.0M |
| 2024-01-16 | 45.73 | $29.66 | 259612 |
| 2024-01-12 | 52.59 | $30.34 | 1.5M |
| 2024-01-11 | 51.99 | $30.28 | 141305 |
| 2024-01-10 | 53.28 | $30.40 | 162648 |
| 2024-01-09 | 51.27 | $30.19 | 240809 |
| 2024-01-08 | 58.69 | $30.84 | 138500 |
| 2024-01-05 | 56.19 | $30.57 | 118300 |
| 2024-01-04 | 56.31 | $30.58 | 151211 |
| 2024-01-03 | 52.13 | $30.15 | 462009 |
| 2024-01-02 | 56.30 | $30.50 | 763900 |
| 2023-12-29 | 57.80 | $30.62 | 112400 |
| 2023-12-28 | 57.44 | $30.58 | 159200 |
| 2023-12-27 | 60.25 | $30.81 | 145616 |
| 2023-12-26 | 59.26 | $30.69 | 194328 |
| 2023-12-22 | 57.59 | $30.49 | 84537 |
| 2023-12-21 | 57.34 | $30.46 | 172832 |
| 2023-12-20 | 53.26 | $29.99 | 1.0M |
| 2023-12-19 | 64.94 | $30.92 | 2.1M |
| 2023-12-18 | 62.60 | $30.64 | 171441 |
| 2023-12-15 | 62.25 | $30.60 | 1.5M |
| 2023-12-14 | 72.51 | $31.25 | 434725 |
| 2023-12-13 | 70.52 | $30.97 | 1.1M |
| 2023-12-12 | 66.86 | $30.52 | 234826 |
| 2023-12-11 | 68.85 | $30.63 | 217000 |
| 2023-12-08 | 72.37 | $30.82 | 400300 |
| 2023-12-07 | 70.80 | $30.61 | 126933 |
| 2023-12-06 | 70.99 | $30.62 | 126900 |
| 2023-12-05 | 72.58 | $30.71 | 270745 |
| 2023-12-04 | 72.58 | $30.71 | 281137 |
| 2023-12-01 | 72.40 | $30.68 | 651128 |
| 2023-11-30 | 71.41 | $30.52 | 194428 |
| 2023-11-29 | 74.25 | $30.70 | 111000 |
| 2023-11-28 | 73.24 | $30.52 | 340612 |
| 2023-11-27 | 71.96 | $30.30 | 614000 |
| 2023-11-24 | 71.37 | $30.20 | 90341 |
| 2023-11-22 | 69.48 | $29.89 | 113600 |
| 2023-11-21 | 68.91 | $29.80 | 722209 |
| 2023-11-20 | 71.29 | $29.97 | 139100 |
| 2023-11-17 | 70.01 | $29.75 | 379300 |
| 2023-11-16 | 67.53 | $29.35 | 185239 |
| 2023-11-15 | 65.71 | $29.08 | 116000 |
| 2023-11-14 | 67.58 | $29.22 | 320100 |
| 2023-11-13 | 60.21 | $28.26 | 214738 |
| 2023-11-10 | 59.11 | $28.14 | 205929 |
| 2023-11-09 | 56.53 | $27.87 | 745230 |
| 2023-11-08 | 55.85 | $27.80 | 2.2M |
| 2023-11-07 | 53.77 | $27.59 | 2.0M |
| 2023-11-06 | 55.30 | $27.72 | 106033 |
| 2023-11-03 | 56.84 | $27.85 | 110400 |
| 2023-11-02 | 55.29 | $27.68 | 107200 |
| 2023-11-01 | 47.54 | $26.94 | 97500 |
| 2023-10-31 | 45.35 | $26.76 | 109912 |
| 2023-10-30 | 45.55 | $26.78 | 334528 |
| 2023-10-27 | 37.70 | $26.18 | 393500 |
| 2023-10-26 | 39.31 | $26.36 | 657900 |
| 2023-10-25 | 39.04 | $26.34 | 183409 |
| 2023-10-24 | 39.90 | $26.44 | 244811 |
| 2023-10-23 | 40.32 | $26.49 | 249500 |
| 2023-10-20 | 40.90 | $26.56 | 190500 |
| 2023-10-19 | 43.16 | $26.83 | 526932 |
| 2023-10-18 | 43.58 | $26.88 | 228000 |
| 2023-10-17 | 47.39 | $27.31 | 230300 |
| 2023-10-16 | 47.29 | $27.30 | 203130 |
| 2023-10-13 | 43.78 | $26.96 | 196300 |
| 2023-10-12 | 46.00 | $27.22 | 234600 |
| 2023-10-11 | 49.99 | $27.65 | 161828 |
| 2023-10-10 | 47.37 | $27.39 | 249800 |
| 2023-10-09 | 41.42 | $26.86 | 89800 |
| 2023-10-06 | 43.26 | $27.07 | 201939 |
| 2023-10-05 | 38.97 | $26.72 | 480600 |
| 2023-10-04 | 36.63 | $26.54 | 369100 |
| 2023-10-03 | 35.58 | $26.46 | 401008 |
| 2023-10-02 | 38.44 | $26.84 | 1.1M |
| 2023-09-29 | 44.31 | $27.50 | 283000 |
| 2023-09-28 | 44.51 | $27.52 | 281700 |
| 2023-09-27 | 39.57 | $27.13 | 191700 |
| 2023-09-26 | 40.90 | $27.28 | 557844 |
| 2023-09-25 | 43.20 | $27.53 | 752900 |
| 2023-09-22 | 46.37 | $27.85 | 181200 |
| 2023-09-21 | 48.05 | $28.01 | 302148 |
| 2023-09-20 | 51.71 | $28.34 | 306500 |
| 2023-09-19 | 50.29 | $28.21 | 180300 |
| 2023-09-18 | 48.06 | $28.01 | 2.0M |
| 2023-09-15 | 48.69 | $28.07 | 165942 |
| 2023-09-14 | 49.70 | $28.17 | 146900 |
| 2023-09-13 | 45.59 | $27.79 | 153600 |
| 2023-09-12 | 47.94 | $28.03 | 523800 |
| 2023-09-11 | 47.52 | $27.99 | 344944 |
| 2023-09-08 | 43.54 | $27.63 | 1.3M |
| 2023-09-07 | 41.19 | $27.43 | 1.1M |
| 2023-09-06 | 41.52 | $27.47 | 296500 |
| 2023-09-05 | 43.93 | $27.76 | 324600 |
| 2023-09-01 | 47.26 | $28.13 | 106100 |
| 2023-08-31 | 50.71 | $28.48 | 154037 |
| 2023-08-30 | 54.49 | $28.83 | 85905 |
| 2023-08-29 | 56.08 | $28.97 | 1.6M |
| 2023-08-28 | 50.94 | $28.44 | 548506 |
| 2023-08-25 | 45.69 | $27.98 | 111800 |
| 2023-08-24 | 42.65 | $27.74 | 238400 |
| 2023-08-23 | 44.94 | $27.97 | 106428 |
| 2023-08-22 | 42.65 | $27.79 | 123712 |
| 2023-08-21 | 43.90 | $27.92 | 184800 |
| 2023-08-18 | 42.55 | $27.81 | 483300 |
| 2023-08-17 | 40.56 | $27.65 | 127048 |
| 2023-08-16 | 43.13 | $27.94 | 358503 |
| 2023-08-15 | 44.14 | $28.05 | 211900 |
| 2023-08-14 | 47.80 | $28.43 | 156700 |
| 2023-08-11 | 50.19 | $28.66 | 465500 |
| 2023-08-10 | 51.58 | $28.79 | 660800 |
| 2023-08-09 | 46.62 | $28.33 | 487543 |
| 2023-08-08 | 46.16 | $28.29 | 784714 |
| 2023-08-07 | 48.01 | $28.48 | 106802 |
| 2023-08-04 | 46.51 | $28.34 | 842546 |
| 2023-08-03 | 44.89 | $28.19 | 188640 |
| 2023-08-02 | 44.79 | $28.18 | 347813 |
| 2023-08-01 | 49.78 | $28.73 | 2.7M |
| 2023-07-31 | 56.40 | $29.34 | 139615 |
| 2023-07-28 | 58.96 | $29.55 | 167633 |
| 2023-07-27 | 57.66 | $29.40 | 2.2M |
| 2023-07-26 | 62.03 | $29.75 | 970100 |
| 2023-07-25 | 56.68 | $29.15 | 154841 |
| 2023-07-24 | 58.37 | $29.28 | 405913 |
| 2023-07-21 | 61.60 | $29.52 | 91921 |
| 2023-07-20 | 60.83 | $29.43 | 214404 |
| 2023-07-19 | 59.98 | $29.33 | 181424 |
| 2023-07-18 | 61.37 | $29.44 | 161449 |
| 2023-07-17 | 60.98 | $29.39 | 188124 |
| 2023-07-14 | 59.90 | $29.25 | 690028 |
| 2023-07-13 | 61.88 | $29.42 | 255800 |
| 2023-07-12 | 59.09 | $29.05 | 188900 |
| 2023-07-11 | 53.60 | $28.42 | 420321 |
| 2023-07-10 | 50.17 | $28.08 | 162949 |
| 2023-07-07 | 49.54 | $28.02 | 210912 |
| 2023-07-06 | 47.89 | $27.86 | 287354 |
| 2023-07-05 | 52.60 | $28.32 | 402300 |
| 2023-07-03 | 60.61 | $28.97 | 105900 |
| 2023-06-30 | 59.99 | $28.90 | 210818 |
| 2023-06-29 | 56.64 | $28.54 | 228400 |
| 2023-06-28 | 56.35 | $28.51 | 207947 |
| 2023-06-27 | 54.62 | $28.33 | 104342 |
| 2023-06-26 | 48.97 | $27.80 | 64149 |
| 2023-06-23 | 47.20 | $27.65 | 230709 |
| 2023-06-22 | 53.15 | $28.16 | 141500 |
| 2023-06-21 | 56.89 | $28.44 | 137725 |
| 2023-06-20 | 55.72 | $28.33 | 188744 |
| 2023-06-16 | 56.65 | $28.40 | 225600 |
| 2023-06-15 | 56.15 | $28.35 | 1.2M |
| 2023-06-14 | 50.97 | $27.86 | 309600 |
| 2023-06-13 | 47.47 | $27.57 | 1.5M |
| 2023-06-12 | 47.47 | $27.57 | 118300 |
| 2023-06-09 | 46.04 | $27.45 | 98524 |
| 2023-06-08 | 47.37 | $27.58 | 143838 |
| 2023-06-07 | 45.28 | $27.40 | 123700 |
| 2023-06-06 | 50.10 | $27.86 | 222242 |
| 2023-06-05 | 48.28 | $27.70 | 228341 |
| 2023-06-02 | 50.24 | $27.88 | 546615 |
| 2023-06-01 | 46.21 | $27.53 | 162300 |
| 2023-05-31 | 39.43 | $27.02 | 275200 |
| 2023-05-30 | 43.30 | $27.40 | 94800 |
| 2023-05-26 | 44.72 | $27.53 | 143500 |
| 2023-05-25 | 41.49 | $27.30 | 112600 |
| 2023-05-24 | 43.05 | $27.45 | 99524 |
| 2023-05-23 | 45.66 | $27.69 | 163049 |
| 2023-05-22 | 50.11 | $28.06 | 119100 |
| 2023-05-19 | 48.03 | $27.90 | 137700 |
| 2023-05-18 | 46.16 | $27.76 | 104000 |
| 2023-05-17 | 49.16 | $28.01 | 121200 |
| 2023-05-16 | 48.00 | $27.92 | 112900 |
| 2023-05-15 | 50.42 | $28.12 | 125342 |
| 2023-05-12 | 50.42 | $28.12 | 297400 |
| 2023-05-11 | 50.42 | $28.12 | 129900 |
| 2023-05-10 | 51.64 | $28.23 | 136908 |
| 2023-05-09 | 51.86 | $28.25 | 279502 |
| 2023-05-08 | 52.92 | $28.35 | 113700 |
| 2023-05-05 | 52.92 | $28.35 | 114524 |
| 2023-05-04 | 49.77 | $28.01 | 612042 |
| 2023-05-03 | 49.86 | $28.02 | 927500 |
| 2023-05-02 | 50.13 | $28.05 | 638200 |
| 2023-05-01 | 55.20 | $28.59 | 2.4M |
| 2023-04-28 | 55.04 | $28.57 | 683214 |
| 2023-04-27 | 58.72 | $28.94 | 637100 |
| 2023-04-26 | 54.84 | $28.44 | 2.4M |
| 2023-04-25 | 53.85 | $28.32 | 56900 |
| 2023-04-24 | 62.90 | $29.15 | 572200 |
| 2023-04-21 | 61.42 | $28.95 | 245200 |
| 2023-04-20 | 62.13 | $29.01 | 65800 |
| 2023-04-19 | 63.75 | $29.15 | 112000 |
| 2023-04-18 | 62.00 | $28.89 | 127100 |
| 2023-04-17 | 60.38 | $28.66 | 397400 |
| 2023-04-14 | 62.35 | $28.84 | 213900 |
| 2023-04-13 | 63.22 | $28.92 | 161400 |
| 2023-04-12 | 61.02 | $28.58 | 222800 |
| 2023-04-11 | 58.68 | $28.24 | 170100 |
| 2023-04-10 | 62.35 | $28.59 | 192200 |
| 2023-04-06 | 62.99 | $28.65 | 121700 |
| 2023-04-05 | 60.68 | $28.29 | 205704 |
| 2023-04-04 | 59.41 | $28.10 | 97600 |
| 2023-04-03 | 58.20 | $27.92 | 1.4M |
| 2023-03-31 | 57.87 | $27.87 | 195417 |
| 2023-03-30 | 58.40 | $27.93 | 731600 |
| 2023-03-29 | 55.29 | $27.45 | 71648 |
| 2023-03-28 | 51.94 | $26.98 | 60200 |
| 2023-03-27 | 51.36 | $26.90 | 145307 |
| 2023-03-24 | 48.27 | $26.49 | 216918 |
| 2023-03-23 | 50.04 | $26.73 | 198000 |
| 2023-03-22 | 51.07 | $26.87 | 155431 |
| 2023-03-21 | 52.77 | $27.10 | 165302 |
| 2023-03-20 | 47.09 | $26.32 | 129626 |
| 2023-03-17 | 42.55 | $25.78 | 352900 |
| 2023-03-16 | 46.64 | $26.36 | 250300 |
| 2023-03-15 | 43.90 | $26.05 | 408600 |
| 2023-03-14 | 52.97 | $27.14 | 309707 |
| 2023-03-13 | 46.96 | $26.51 | 347600 |
| 2023-03-10 | 51.31 | $26.95 | 205900 |
| 2023-03-09 | 54.47 | $27.24 | 301533 |
| 2023-03-08 | 58.49 | $27.58 | 509503 |
| 2023-03-07 | 56.14 | $27.32 | 1.0M |
| 2023-03-06 | 64.08 | $27.92 | 126019 |
| 2023-03-03 | 63.26 | $27.82 | 148236 |
| 2023-03-02 | 58.67 | $27.31 | 169847 |
| 2023-03-01 | 61.09 | $27.48 | 231418 |
| 2023-02-28 | 60.45 | $27.41 | 330309 |
| 2023-02-27 | 58.90 | $27.24 | 153544 |
| 2023-02-24 | 55.37 | $26.88 | 329848 |
| 2023-02-23 | 58.00 | $27.08 | 387919 |
| 2023-02-22 | 55.06 | $26.79 | 243801 |
| 2023-02-21 | 58.69 | $27.06 | 278600 |
| 2023-02-17 | 65.53 | $27.51 | 159700 |
| 2023-02-16 | 64.20 | $27.36 | 244236 |
| 2023-02-15 | 65.48 | $27.44 | 205800 |
| 2023-02-14 | 66.25 | $27.49 | 266200 |
| 2023-02-13 | 63.80 | $27.19 | 249900 |
| 2023-02-10 | 60.43 | $26.82 | 231421 |
| 2023-02-09 | 65.61 | $27.15 | 97800 |
| 2023-02-08 | 66.26 | $27.19 | 153600 |
| 2023-02-07 | 66.73 | $27.22 | 236200 |
| 2023-02-06 | 64.99 | $27.00 | 177629 |
| 2023-02-03 | 69.05 | $27.26 | 282207 |
| 2023-02-02 | 76.00 | $27.66 | 557900 |
| 2023-02-01 | 74.15 | $27.36 | 890635 |
| 2023-01-31 | 70.95 | $26.91 | 381722 |
| 2023-01-30 | 69.18 | $26.69 | 145111 |
| 2023-01-27 | 70.86 | $26.78 | 3.2M |
| 2023-01-26 | 74.68 | $26.98 | 293715 |
| 2023-01-25 | 73.60 | $26.82 | 334338 |
| 2023-01-24 | 72.91 | $26.72 | 218400 |
| 2023-01-23 | 72.85 | $26.71 | 370431 |
| 2023-01-20 | 72.39 | $26.64 | 276345 |
| 2023-01-19 | 69.78 | $26.26 | 592500 |
| 2023-01-18 | 71.47 | $26.36 | 533700 |
| 2023-01-17 | 71.80 | $26.38 | 334949 |
| 2023-01-13 | 74.59 | $26.55 | 350300 |
| 2023-01-12 | 73.43 | $26.35 | 364304 |
| 2023-01-11 | 70.51 | $25.89 | 394000 |
| 2023-01-10 | 70.17 | $25.84 | 349922 |
| 2023-01-09 | 67.93 | $25.52 | 405232 |
| 2023-01-06 | 67.64 | $25.48 | 346340 |
| 2023-01-05 | 63.06 | $24.90 | 235300 |
| 2023-01-04 | 64.10 | $24.97 | 330230 |
| 2023-01-03 | 58.21 | $24.34 | 674825 |
| 2022-12-30 | 56.49 | $24.18 | 233003 |
| 2022-12-29 | 58.79 | $24.34 | 304736 |
| 2022-12-28 | 55.21 | $24.01 | 190900 |
| 2022-12-27 | 57.21 | $24.15 | 166400 |
| 2022-12-23 | 57.64 | $24.18 | 453111 |
| 2022-12-22 | 57.24 | $24.14 | 420941 |
| 2022-12-21 | 58.97 | $24.27 | 271901 |
| 2022-12-20 | 56.05 | $23.97 | 189740 |
| 2022-12-19 | 53.21 | $23.70 | 166900 |
| 2022-12-16 | 53.82 | $23.75 | 273600 |
| 2022-12-15 | 57.47 | $24.04 | 205600 |
| 2022-12-14 | 63.06 | $24.44 | 266043 |
| 2022-12-13 | 62.01 | $24.32 | 255113 |
| 2022-12-12 | 63.44 | $24.42 | 477900 |
| 2022-12-09 | 62.79 | $24.34 | 138600 |
| 2022-12-08 | 62.63 | $24.32 | 217200 |
| 2022-12-07 | 63.92 | $24.42 | 268300 |
| 2022-12-06 | 63.49 | $24.36 | 383631 |
| 2022-12-05 | 64.71 | $24.46 | 244400 |
| 2022-12-02 | 66.66 | $24.62 | 303722 |
| 2022-12-01 | 68.25 | $24.75 | 294235 |
| 2022-11-30 | 66.87 | $24.51 | 364238 |
| 2022-11-29 | 64.08 | $24.06 | 93431 |
| 2022-11-28 | 63.56 | $23.98 | 119146 |
| 2022-11-25 | 69.25 | $24.46 | 81800 |
| 2022-11-23 | 67.59 | $24.17 | 347543 |
| 2022-11-22 | 66.45 | $23.98 | 817700 |
| 2022-11-21 | 63.04 | $23.45 | 512600 |
| 2022-11-18 | 62.76 | $23.41 | 217000 |
| 2022-11-17 | 61.97 | $23.29 | 667400 |
| 2022-11-16 | 63.58 | $23.44 | 2.4M |
| 2022-11-15 | 63.28 | $23.39 | 519936 |
| 2022-11-14 | 62.32 | $23.23 | 378306 |
| 2022-11-11 | 63.40 | $23.34 | 482501 |
| 2022-11-10 | 61.63 | $23.03 | 186018 |
| 2022-11-09 | 56.23 | $22.20 | 172000 |
| 2022-11-08 | 57.43 | $22.33 | 183412 |
| 2022-11-07 | 56.34 | $22.17 | 134300 |
| 2022-11-04 | 56.07 | $22.13 | 222737 |
| 2022-11-03 | 50.20 | $21.32 | 143942 |
| 2022-11-02 | 52.85 | $21.64 | 308446 |
| 2022-11-01 | 56.29 | $22.03 | 225800 |
| 2022-10-31 | 55.51 | $21.92 | 226800 |
| 2022-10-28 | 57.36 | $22.13 | 395130 |
| 2022-10-27 | 55.42 | $21.84 | 488500 |
| 2022-10-26 | 56.34 | $21.95 | 734900 |
| 2022-10-25 | 54.30 | $21.64 | 259133 |
| 2022-10-24 | 50.60 | $21.12 | 255900 |
| 2022-10-21 | 48.71 | $20.87 | 284200 |
| 2022-10-20 | 46.78 | $20.62 | 276500 |
| 2022-10-19 | 46.16 | $20.54 | 448416 |
| 2022-10-18 | 48.36 | $20.87 | 645315 |
| 2022-10-17 | 46.07 | $20.56 | 637511 |
| 2022-10-14 | 40.11 | $19.83 | 639026 |
| 2022-10-13 | 41.61 | $20.08 | 894500 |
| 2022-10-12 | 35.79 | $19.44 | 488800 |
| 2022-10-11 | 37.00 | $19.66 | 782703 |
| 2022-10-10 | 38.62 | $19.95 | 607500 |
| 2022-10-07 | 39.59 | $20.12 | 482000 |
| 2022-10-06 | 41.21 | $20.40 | 423000 |
| 2022-10-05 | 44.48 | $20.93 | 412200 |
| 2022-10-04 | 47.30 | $21.35 | 568100 |
| 2022-10-03 | 39.18 | $20.42 | 1.2M |
| 2022-09-30 | 32.83 | $19.82 | 998600 |
| 2022-09-29 | 33.78 | $19.99 | 1.1M |
| 2022-09-28 | 35.44 | $20.28 | 523805 |
| 2022-09-27 | 30.28 | $19.82 | 656015 |
| 2022-09-26 | 32.02 | $20.15 | 515805 |
| 2022-09-23 | 34.48 | $20.58 | 697507 |
| 2022-09-22 | 40.13 | $21.41 | 682332 |
| 2022-09-21 | 39.68 | $21.37 | 689330 |
| 2022-09-20 | 43.34 | $21.84 | 344727 |
| 2022-09-19 | 47.99 | $22.36 | 323535 |
| 2022-09-16 | 46.74 | $22.24 | 256600 |
| 2022-09-15 | 48.02 | $22.38 | 338210 |
| 2022-09-14 | 47.33 | $22.31 | 193833 |
| 2022-09-13 | 45.78 | $22.15 | 276200 |
| 2022-09-12 | 53.45 | $22.97 | 371013 |
| 2022-09-09 | 48.78 | $22.50 | 205400 |
| 2022-09-08 | 42.07 | $21.93 | 363400 |
| 2022-09-07 | 41.94 | $21.92 | 319130 |
| 2022-09-06 | 34.76 | $21.39 | 567813 |
| 2022-09-02 | 34.83 | $21.40 | 588600 |
| 2022-09-01 | 36.94 | $21.67 | 305000 |
| 2022-08-31 | 37.74 | $21.77 | 344100 |
| 2022-08-30 | 39.88 | $22.03 | 419600 |
| 2022-08-29 | 40.82 | $22.14 | 195800 |
| 2022-08-26 | 39.85 | $22.06 | 373722 |
| 2022-08-25 | 45.11 | $22.66 | 101100 |
| 2022-08-24 | 43.58 | $22.53 | 257537 |
| 2022-08-23 | 44.30 | $22.61 | 458142 |
| 2022-08-22 | 44.66 | $22.65 | 365537 |
| 2022-08-19 | 48.31 | $23.05 | 352000 |
| 2022-08-18 | 52.16 | $23.43 | 334100 |
| 2022-08-17 | 54.56 | $23.65 | 334700 |
| 2022-08-16 | 56.46 | $23.82 | 275538 |
| 2022-08-15 | 55.15 | $23.67 | 805300 |
| 2022-08-12 | 56.99 | $23.84 | 204100 |
| 2022-08-11 | 55.58 | $23.67 | 346201 |
| 2022-08-10 | 55.25 | $23.63 | 388800 |
| 2022-08-09 | 52.50 | $23.30 | 325004 |
| 2022-08-08 | 50.20 | $23.04 | 275900 |
| 2022-08-05 | 49.04 | $22.91 | 1.7M |
| 2022-08-04 | 48.42 | $22.84 | 589800 |
| 2022-08-03 | 47.02 | $22.68 | 381400 |
| 2022-08-02 | 45.16 | $22.47 | 420400 |
| 2022-08-01 | 46.49 | $22.65 | 440900 |
| 2022-07-29 | 48.67 | $22.94 | 463400 |
| 2022-07-28 | 45.84 | $22.60 | 618600 |
| 2022-07-27 | 47.37 | $22.81 | 445601 |
| 2022-07-26 | 42.49 | $22.25 | 378200 |
| 2022-07-25 | 44.60 | $22.55 | 700927 |
| 2022-07-22 | 41.96 | $22.26 | 729600 |
| 2022-07-21 | 41.96 | $22.26 | 673933 |
| 2022-07-20 | 40.64 | $22.11 | 625600 |
| 2022-07-19 | 44.27 | $22.68 | 701232 |
| 2022-07-18 | 36.08 | $21.82 | 1.7M |
| 2022-07-15 | 36.19 | $21.84 | 659200 |
| 2022-07-14 | 32.09 | $21.45 | 1.7M |
| 2022-07-13 | 34.53 | $21.90 | 842100 |
| 2022-07-12 | 34.10 | $21.86 | 1.4M |
| 2022-07-11 | 36.57 | $22.30 | 591639 |
| 2022-07-08 | 38.30 | $22.59 | 1.5M |
| 2022-07-07 | 38.66 | $22.65 | 721300 |
| 2022-07-06 | 35.99 | $22.37 | 679500 |
| 2022-07-05 | 38.43 | $22.80 | 1.2M |
| 2022-07-01 | 43.94 | $23.64 | 718500 |
| 2022-06-30 | 40.87 | $23.32 | 881236 |
| 2022-06-29 | 41.14 | $23.36 | 689303 |
| 2022-06-28 | 42.87 | $23.62 | 711323 |
| 2022-06-27 | 43.48 | $23.71 | 623705 |
| 2022-06-24 | 44.47 | $23.86 | 718400 |
| 2022-06-23 | 39.97 | $23.34 | 731500 |
| 2022-06-22 | 39.43 | $23.28 | 1.1M |
| 2022-06-21 | 40.40 | $23.45 | 550023 |
| 2022-06-17 | 38.71 | $23.25 | 881203 |
| 2022-06-16 | 38.46 | $23.22 | 1.2M |
| 2022-06-15 | 38.96 | $23.32 | 932300 |
| 2022-06-14 | 34.84 | $22.81 | 1.0M |
| 2022-06-13 | 36.59 | $23.19 | 1.1M |
| 2022-06-10 | 40.44 | $23.95 | 1.7M |
| 2022-06-09 | 46.16 | $24.89 | 588400 |
| 2022-06-08 | 54.76 | $25.99 | 420832 |
| 2022-06-07 | 57.73 | $26.31 | 461000 |
| 2022-06-06 | 56.39 | $26.12 | 381313 |
| 2022-06-03 | 55.04 | $25.93 | 626901 |
| 2022-06-02 | 57.26 | $26.18 | 806800 |
| 2022-06-01 | 54.70 | $25.81 | 1.4M |
| 2022-05-31 | 58.67 | $26.25 | 724800 |
| 2022-05-27 | 61.37 | $26.53 | 304139 |
| 2022-05-26 | 60.57 | $26.40 | 550200 |
| 2022-05-25 | 58.69 | $26.10 | 808914 |
| 2022-05-24 | 57.48 | $25.91 | 905800 |
| 2022-05-23 | 55.24 | $25.57 | 1.4M |
| 2022-05-20 | 50.83 | $24.96 | 699249 |
| 2022-05-19 | 48.95 | $24.72 | 1.4M |
| 2022-05-18 | 46.77 | $24.45 | 720430 |
| 2022-05-17 | 49.68 | $24.84 | 2.0M |
| 2022-05-16 | 44.66 | $24.24 | 481300 |
| 2022-05-13 | 43.40 | $24.10 | 442724 |
| 2022-05-12 | 38.08 | $23.54 | 1.2M |
| 2022-05-11 | 40.26 | $23.88 | 802200 |
| 2022-05-10 | 39.97 | $23.85 | 986000 |
| 2022-05-09 | 38.66 | $23.71 | 717500 |
| 2022-05-06 | 42.44 | $24.31 | 2.4M |
| 2022-05-05 | 43.32 | $24.44 | 693636 |
| 2022-05-04 | 49.83 | $25.31 | 982037 |
| 2022-05-03 | 46.02 | $24.88 | 733700 |
| 2022-05-02 | 42.03 | $24.47 | 743200 |
| 2022-04-29 | 42.76 | $24.57 | 866900 |
| 2022-04-28 | 44.53 | $24.81 | 617900 |
| 2022-04-27 | 41.06 | $24.45 | 741220 |
| 2022-04-26 | 41.40 | $24.50 | 865400 |
| 2022-04-25 | 49.75 | $25.56 | 1.1M |
| 2022-04-22 | 48.82 | $25.46 | 535300 |
| 2022-04-21 | 52.30 | $25.84 | 702900 |
| 2022-04-20 | 54.83 | $26.10 | 414821 |
| 2022-04-19 | 53.60 | $25.95 | 374712 |
| 2022-04-18 | 51.94 | $25.75 | 431010 |
| 2022-04-14 | 52.47 | $25.81 | 604522 |
| 2022-04-13 | 52.16 | $25.77 | 428125 |
| 2022-04-12 | 49.39 | $25.42 | 598600 |
| 2022-04-11 | 50.83 | $25.60 | 697540 |
| 2022-04-08 | 52.03 | $25.75 | 670308 |
| 2022-04-07 | 50.93 | $25.60 | 805300 |
| 2022-04-06 | 50.43 | $25.53 | 871622 |
| 2022-04-05 | 51.87 | $25.73 | 873200 |
| 2022-04-04 | 51.81 | $25.72 | 572200 |
| 2022-04-01 | 52.42 | $25.81 | 650100 |
| 2022-03-31 | 50.25 | $25.46 | 682329 |
| 2022-03-30 | 53.91 | $26.01 | 791700 |
| 2022-03-29 | 54.74 | $26.13 | 831226 |
| 2022-03-28 | 49.39 | $25.26 | 617000 |
| 2022-03-25 | 48.19 | $25.08 | 518300 |
| 2022-03-24 | 47.73 | $25.01 | 818500 |
| 2022-03-23 | 47.09 | $24.91 | 791519 |
| 2022-03-22 | 51.05 | $25.58 | 593305 |
| 2022-03-21 | 48.92 | $25.23 | 1.1M |
| 2022-03-18 | 50.41 | $25.48 | 1.2M |
| 2022-03-17 | 50.58 | $25.51 | 1.1M |
| 2022-03-16 | 49.64 | $25.34 | 2.1M |
| 2022-03-15 | 46.26 | $24.75 | 1.9M |
| 2022-03-14 | 44.58 | $24.47 | 1.1M |
| 2022-03-11 | 42.13 | $24.07 | 1.9M |
| 2022-03-10 | 43.40 | $24.35 | 1.9M |
| 2022-03-09 | 44.98 | $24.69 | 2.7M |
| 2022-03-08 | 38.29 | $23.62 | 3.5M |
| 2022-03-07 | 29.46 | $22.46 | 3.3M |
| 2022-03-04 | 32.38 | $23.23 | 1.9M |
| 2022-03-03 | 36.34 | $24.12 | 1.7M |
| 2022-03-02 | 41.60 | $25.09 | 2.1M |
| 2022-03-01 | 36.86 | $24.56 | 2.4M |
| 2022-02-28 | 43.29 | $25.58 | 2.4M |
| 2022-02-25 | 47.63 | $26.14 | 2.5M |
| 2022-02-24 | 38.67 | $25.28 | 3.5M |
| 2022-02-23 | 40.91 | $25.57 | 1.9M |
| 2022-02-22 | 43.56 | $25.89 | 1.9M |
| 2022-02-18 | 46.80 | $26.25 | 1.2M |
| 2022-02-17 | 48.41 | $26.42 | 1.3M |
| 2022-02-16 | 53.58 | $26.92 | 1.3M |
| 2022-02-15 | 52.22 | $26.78 | 1.1M |
| 2022-02-14 | 45.40 | $26.15 | 1.7M |
| 2022-02-11 | 48.65 | $26.46 | 3.9M |
| 2022-02-10 | 59.46 | $27.29 | 2.4M |
| 2022-02-09 | 60.85 | $27.38 | 1.2M |
| 2022-02-08 | 56.19 | $26.95 | 1.1M |
| 2022-02-07 | 51.33 | $26.57 | 2.0M |
| 2022-02-04 | 56.85 | $26.92 | 1.8M |
| 2022-02-03 | 56.34 | $26.88 | 1.8M |
| 2022-02-02 | 56.09 | $26.86 | 1.4M |
| 2022-02-01 | 55.13 | $26.78 | 1.3M |
| 2022-01-31 | 49.92 | $26.38 | 2.1M |
| 2022-01-28 | 47.91 | $26.24 | 1.3M |
| 2022-01-27 | 46.29 | $26.13 | 2.2M |
| 2022-01-26 | 44.82 | $26.03 | 2.0M |
| 2022-01-25 | 45.17 | $26.06 | 2.6M |
| 2022-01-24 | 47.30 | $26.24 | 3.7M |
| 2022-01-21 | 47.77 | $26.28 | 1.7M |
| 2022-01-20 | 50.67 | $26.52 | 1.0M |
| 2022-01-19 | 52.30 | $26.65 | 1.1M |
| 2022-01-18 | 54.48 | $26.82 | 3.4M |
| 2022-01-14 | 59.92 | $27.21 | 1.1M |
| 2022-01-13 | 57.22 | $26.95 | 2.9M |
| 2022-01-12 | 59.27 | $27.09 | 535785 |
| 2022-01-11 | 58.87 | $27.05 | 1.2M |
| 2022-01-10 | 55.77 | $26.75 | 1.1M |
| 2022-01-07 | 56.45 | $26.80 | 797547 |
| 2022-01-06 | 54.25 | $26.59 | 965900 |
| 2022-01-05 | 50.52 | $26.26 | 1.2M |
| 2022-01-04 | 54.34 | $26.56 | 890400 |
| 2022-01-03 | 54.24 | $26.55 | 1.3M |
| 2021-12-31 | 51.11 | $26.27 | 609620 |
| 2021-12-30 | 51.11 | $26.27 | 711728 |
| 2021-12-29 | 52.26 | $26.37 | 1.1M |
| 2021-12-28 | 50.90 | $26.24 | 1.2M |
| 2021-12-27 | 49.74 | $26.13 | 2.9M |
| 2021-12-23 | 46.82 | $25.86 | 558948 |
| 2021-12-22 | 43.48 | $25.57 | 687634 |
| 2021-12-21 | 39.75 | $25.27 | 1.2M |
| 2021-12-20 | 35.29 | $24.94 | 1.5M |
| 2021-12-17 | 32.86 | $24.77 | 1.8M |
| 2021-12-16 | 35.31 | $25.10 | 1.4M |
| 2021-12-15 | 34.04 | $25.01 | 1.5M |
| 2021-12-14 | 33.48 | $24.97 | 1.2M |
| 2021-12-13 | 31.72 | $24.84 | 534900 |
| 2021-12-10 | 36.13 | $25.47 | 497305 |
| 2021-12-09 | 35.32 | $25.41 | 619400 |
| 2021-12-08 | 39.37 | $25.92 | 622610 |
| 2021-12-07 | 38.72 | $25.87 | 623500 |
| 2021-12-06 | 36.64 | $25.71 | 930100 |
| 2021-12-03 | 28.40 | $25.14 | 1.5M |
| 2021-12-02 | 29.96 | $25.38 | 1.4M |
| 2021-12-01 | 27.77 | $25.24 | 2.9M |
| 2021-11-30 | 28.62 | $25.38 | 2.2M |
| 2021-11-29 | 30.32 | $25.65 | 1.0M |
| 2021-11-26 | 28.37 | $25.52 | 1.0M |
| 2021-11-24 | 35.13 | $26.46 | 944419 |
| 2021-11-23 | 37.00 | $26.67 | 807614 |
| 2021-11-22 | 34.64 | $26.52 | 793800 |
| 2021-11-19 | 34.17 | $26.49 | 1.6M |
| 2021-11-18 | 40.19 | $27.15 | 1.1M |
| 2021-11-17 | 42.57 | $27.37 | 468249 |
| 2021-11-16 | 43.35 | $27.44 | 425202 |
| 2021-11-15 | 46.44 | $27.71 | 417811 |
| 2021-11-12 | 48.14 | $27.85 | 504804 |
| 2021-11-11 | 49.11 | $27.93 | 619409 |
| 2021-11-10 | 50.82 | $28.07 | 1.4M |
| 2021-11-09 | 51.80 | $28.15 | 3.4M |
| 2021-11-08 | 52.88 | $28.24 | 862800 |
| 2021-11-05 | 53.84 | $28.32 | 556312 |
| 2021-11-04 | 51.22 | $28.07 | 810100 |
| 2021-11-03 | 55.01 | $28.39 | 733000 |
| 2021-11-02 | 55.75 | $28.45 | 1.3M |
| 2021-11-01 | 59.79 | $28.77 | 838600 |
| 2021-10-29 | 54.94 | $28.27 | 918800 |
| 2021-10-28 | 56.62 | $28.40 | 546821 |
| 2021-10-27 | 50.89 | $27.88 | 753840 |
| 2021-10-26 | 52.81 | $28.03 | 622400 |
| 2021-10-25 | 50.57 | $27.84 | 714300 |
| 2021-10-22 | 51.55 | $27.92 | 805500 |
| 2021-10-21 | 52.39 | $27.99 | 536300 |
| 2021-10-20 | 55.72 | $28.26 | 669927 |
| 2021-10-19 | 53.54 | $28.05 | 676123 |
| 2021-10-18 | 50.68 | $27.79 | 634945 |
| 2021-10-15 | 52.81 | $27.97 | 3.8M |
| 2021-10-14 | 51.41 | $27.84 | 4.9M |
| 2021-10-13 | 50.22 | $27.73 | 590719 |
| 2021-10-12 | 49.79 | $27.69 | 733410 |
| 2021-10-11 | 47.22 | $27.45 | 541000 |
| 2021-10-08 | 50.94 | $27.81 | 732964 |
| 2021-10-07 | 49.68 | $27.69 | 665600 |
| 2021-10-06 | 45.37 | $27.30 | 878138 |
| 2021-10-05 | 47.35 | $27.50 | 521102 |
| 2021-10-04 | 43.74 | $27.19 | 697000 |
| 2021-10-01 | 43.62 | $27.18 | 764000 |
| 2021-09-30 | 41.15 | $26.97 | 1.3M |
| 2021-09-29 | 43.94 | $27.29 | 949200 |
| 2021-09-28 | 44.03 | $27.30 | 1.1M |
| 2021-09-27 | 50.62 | $27.98 | 484437 |
| 2021-09-24 | 46.60 | $27.62 | 524200 |
| 2021-09-23 | 46.90 | $27.65 | 524516 |
| 2021-09-22 | 41.49 | $27.20 | 1.1M |
| 2021-09-21 | 39.67 | $27.06 | 1.0M |
| 2021-09-20 | 35.46 | $26.75 | 1.4M |
| 2021-09-17 | 40.68 | $27.35 | 3.8M |
| 2021-09-16 | 42.47 | $27.53 | 575616 |
| 2021-09-15 | 42.06 | $27.50 | 1.0M |
| 2021-09-14 | 44.43 | $27.74 | 1.6M |
| 2021-09-13 | 47.15 | $28.00 | 968602 |
| 2021-09-10 | 40.18 | $27.48 | 735305 |
| 2021-09-09 | 44.11 | $27.85 | 3.3M |
| 2021-09-08 | 46.08 | $28.02 | 1.0M |
| 2021-09-07 | 48.12 | $28.19 | 600000 |
| 2021-09-03 | 49.46 | $28.30 | 986500 |
| 2021-09-02 | 53.46 | $28.61 | 1.4M |
| 2021-09-01 | 53.23 | $28.59 | 933900 |
| 2021-08-31 | 47.24 | $28.11 | 1.4M |
| 2021-08-30 | 47.48 | $28.13 | 895320 |
| 2021-08-27 | 50.02 | $28.34 | 450704 |
| 2021-08-26 | 46.52 | $28.07 | 480000 |
| 2021-08-25 | 50.78 | $28.41 | 430529 |
| 2021-08-24 | 49.88 | $28.34 | 471805 |
| 2021-08-23 | 50.63 | $28.40 | 753517 |
| 2021-08-20 | 48.67 | $28.24 | 624400 |
| 2021-08-19 | 46.67 | $28.08 | 769200 |
| 2021-08-18 | 47.44 | $28.15 | 722936 |
| 2021-08-17 | 44.58 | $27.92 | 965200 |
| 2021-08-16 | 49.35 | $28.35 | 941548 |
| 2021-08-13 | 52.05 | $28.57 | 812601 |
| 2021-08-12 | 50.53 | $28.44 | 2.0M |
| 2021-08-11 | 50.89 | $28.47 | 640200 |
| 2021-08-10 | 47.13 | $28.15 | 1.5M |
| 2021-08-09 | 46.15 | $28.07 | 1.6M |
| 2021-08-06 | 47.40 | $28.19 | 593700 |
| 2021-08-05 | 46.24 | $28.09 | 365000 |
| 2021-08-04 | 45.33 | $28.01 | 654910 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.27
2026-07-31
Close Price
$61.48
Vol: 291726
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -4.27 | $61.48 | 291726 |
| 2026-07-30 | -4.05 | $61.44 | 218615 |
| 2026-07-29 | -53.45 | $59.40 | 105916 |
| 2026-07-28 | -14.55 | $60.47 | 200025 |
| 2026-07-27 | -6.55 | $60.69 | 373017 |
| 2026-07-24 | -32.91 | $59.71 | 569700 |
| 2026-07-23 | -62.03 | $59.02 | 209145 |
| 2026-07-22 | -15.19 | $60.13 | 162736 |
| 2026-07-21 | -43.46 | $59.46 | 410400 |
| 2026-07-20 | -76.79 | $58.67 | 94927 |
| 2026-07-17 | -56.12 | $59.16 | 658200 |
| 2026-07-16 | -51.05 | $59.28 | 143432 |
| 2026-07-15 | -37.55 | $59.60 | 123918 |
| 2026-07-14 | -52.32 | $59.25 | 697600 |
| 2026-07-13 | -62.75 | $58.94 | 263127 |
| 2026-07-10 | -27.37 | $59.45 | 108746 |
| 2026-07-09 | -30.91 | $59.17 | 664624 |
| 2026-07-08 | -39.03 | $58.80 | 342200 |
| 2026-07-07 | -15.47 | $59.82 | 162500 |
| 2026-07-06 | -3.74 | $60.28 | 236644 |
| 2026-07-02 | -18.22 | $59.66 | 2.3M |
| 2026-07-01 | -24.46 | $58.97 | 477420 |
| 2026-06-30 | -13.17 | $59.39 | 185514 |
| 2026-06-29 | -17.47 | $59.23 | 349303 |
| 2026-06-26 | -32.26 | $58.68 | 79422 |
| 2026-06-25 | -29.03 | $58.80 | 107500 |
| 2026-06-24 | -40.86 | $58.36 | 126200 |
| 2026-06-23 | -22.85 | $59.03 | 144706 |
| 2026-06-22 | -11.29 | $59.46 | 119420 |
| 2026-06-18 | -23.39 | $59.01 | 252417 |
| 2026-06-17 | -26.14 | $58.85 | 412508 |
| 2026-06-16 | -7.10 | $58.86 | 234300 |
| 2026-06-15 | -16.50 | $58.30 | 173022 |
| 2026-06-12 | -2.64 | $58.70 | 191700 |
| 2026-06-11 | -1.67 | $58.33 | 211725 |
| 2026-06-10 | -71.00 | $56.25 | 140103 |
| 2026-06-09 | -51.67 | $56.83 | 168516 |
| 2026-06-08 | -57.33 | $56.66 | 196900 |
| 2026-06-05 | -53.00 | $56.79 | 381726 |
| 2026-06-04 | -29.33 | $57.50 | 305900 |
| 2026-06-03 | -50.33 | $56.87 | 263900 |
| 2026-06-02 | -30.00 | $57.48 | 1.0M |
| 2026-06-01 | -24.33 | $57.47 | 561821 |
| 2026-05-29 | -12.57 | $57.91 | 329000 |
| 2026-05-28 | -11.83 | $57.77 | 741644 |
| 2026-05-27 | -10.99 | $57.80 | 130400 |
| 2026-05-26 | -11.27 | $57.79 | 130900 |
| 2026-05-22 | -41.38 | $56.51 | 82467 |
| 2026-05-21 | -13.79 | $57.39 | 157800 |
| 2026-05-20 | -21.63 | $57.14 | 157836 |
| 2026-05-19 | -63.32 | $55.81 | 529734 |
| 2026-05-18 | -44.88 | $56.47 | 206345 |
| 2026-05-15 | -71.88 | $55.63 | 214720 |
| 2026-05-14 | -62.53 | $56.27 | 142715 |
| 2026-05-13 | -58.85 | $56.43 | 2.0M |
| 2026-05-12 | -58.85 | $56.43 | 126300 |
| 2026-05-11 | -46.21 | $56.98 | 350811 |
| 2026-05-08 | -40.46 | $57.23 | 227800 |
| 2026-05-07 | -50.57 | $56.79 | 142349 |
| 2026-05-06 | -30.57 | $57.66 | 151200 |
| 2026-05-05 | -63.68 | $56.22 | 684500 |
| 2026-05-04 | -90.75 | $54.87 | 1.4M |
| 2026-05-01 | -52.42 | $56.61 | 286400 |
| 2026-04-30 | -43.86 | $56.67 | 345016 |
| 2026-04-29 | -65.78 | $55.51 | 105300 |
| 2026-04-28 | -48.33 | $56.09 | 96812 |
| 2026-04-27 | -44.08 | $55.94 | 242246 |
| 2026-04-24 | -42.00 | $55.97 | 646900 |
| 2026-04-23 | -43.95 | $55.83 | 224500 |
| 2026-04-22 | -30.74 | $56.78 | 646200 |
| 2026-04-21 | -30.88 | $56.77 | 164114 |
| 2026-04-20 | -13.21 | $58.04 | 171594 |
| 2026-04-17 | -7.94 | $58.39 | 348750 |
| 2026-04-16 | -12.90 | $57.37 | 129343 |
| 2026-04-15 | -6.60 | $57.80 | 158000 |
| 2026-04-14 | -1.91 | $58.12 | 1.7M |
| 2026-04-13 | -3.28 | $57.62 | 170500 |
| 2026-04-10 | -6.09 | $57.44 | 693000 |
| 2026-04-09 | -4.91 | $57.43 | 266100 |
| 2026-04-08 | -6.02 | $57.36 | 294843 |
| 2026-04-07 | -5.64 | $55.28 | 803920 |
| 2026-04-06 | -5.39 | $55.29 | 932756 |
| 2026-04-02 | -9.97 | $54.86 | 547346 |
| 2026-04-01 | -7.87 | $54.94 | 636328 |
| 2026-03-31 | -17.48 | $54.31 | 1.0M |
| 2026-03-30 | -77.36 | $52.22 | 850092 |
| 2026-03-27 | -89.18 | $51.96 | 294600 |
| 2026-03-26 | -84.56 | $52.46 | 501200 |
| 2026-03-25 | -68.89 | $53.53 | 457542 |
| 2026-03-24 | -80.41 | $52.78 | 334200 |
| 2026-03-23 | -75.91 | $53.09 | 715496 |
| 2026-03-20 | -97.10 | $51.63 | 922300 |
| 2026-03-19 | -80.00 | $53.28 | 1.1M |
| 2026-03-18 | -80.32 | $53.26 | 552200 |
| 2026-03-17 | -71.90 | $53.79 | 790175 |
| 2026-03-16 | -78.73 | $53.36 | 971000 |
| 2026-03-13 | -93.17 | $52.45 | 586900 |
| 2026-03-12 | -84.76 | $52.98 | 1.3M |
| 2026-03-11 | -67.46 | $54.07 | 328073 |
| 2026-03-10 | -68.57 | $54.00 | 410200 |
| 2026-03-09 | -71.11 | $53.84 | 800343 |
| 2026-03-06 | -82.18 | $53.20 | 647822 |
| 2026-03-05 | -78.20 | $53.55 | 974414 |
| 2026-03-04 | -60.00 | $54.66 | 1.1M |
| 2026-03-03 | -86.23 | $53.06 | 2.3M |
| 2026-03-02 | -72.93 | $56.03 | 692190 |
| 2026-02-27 | -34.39 | $57.24 | 287971 |
| 2026-02-26 | -6.37 | $58.12 | 357117 |
| 2026-02-25 | -1.91 | $58.26 | 200100 |
| 2026-02-24 | -27.31 | $57.15 | 326000 |
| 2026-02-23 | -22.51 | $57.28 | 501800 |
| 2026-02-20 | -19.25 | $57.02 | 262011 |
| 2026-02-19 | -46.27 | $56.15 | 579700 |
| 2026-02-18 | -20.88 | $56.83 | 354259 |
| 2026-02-17 | -29.01 | $56.50 | 275945 |
| 2026-02-13 | -51.65 | $55.61 | 1.4M |
| 2026-02-12 | -37.66 | $56.16 | 447732 |
| 2026-02-11 | -19.59 | $56.87 | 371639 |
| 2026-02-10 | -13.49 | $57.11 | 316500 |
| 2026-02-09 | -3.31 | $57.51 | 681847 |
| 2026-02-06 | -22.54 | $56.46 | 1.1M |
| 2026-02-05 | -57.75 | $55.21 | 607100 |
| 2026-02-04 | -16.34 | $56.68 | 932900 |
| 2026-02-03 | -26.59 | $56.25 | 1.9M |
| 2026-02-02 | -8.96 | $56.86 | 645022 |
| 2026-01-30 | -25.43 | $56.29 | 486693 |
| 2026-01-29 | -23.41 | $56.36 | 540285 |
| 2026-01-28 | -37.28 | $55.88 | 1.2M |
| 2026-01-27 | -4.87 | $57.00 | 343845 |
| 2026-01-26 | -0.85 | $56.00 | 1.5M |
| 2026-01-23 | -7.64 | $55.13 | 551300 |
| 2026-01-22 | -20.25 | $54.92 | 642425 |
| 2026-01-21 | -38.20 | $54.57 | 782737 |
| 2026-01-20 | -78.45 | $53.83 | 394025 |
| 2026-01-16 | -26.91 | $54.65 | 711000 |
| 2026-01-15 | -39.68 | $54.27 | 1.4M |
| 2026-01-14 | -9.20 | $55.02 | 891800 |
| 2026-01-13 | -17.60 | $54.81 | 365286 |
| 2026-01-12 | -11.60 | $54.96 | 473416 |
| 2026-01-09 | -30.00 | $54.50 | 1.1M |
| 2026-01-08 | -16.25 | $54.80 | 345652 |
| 2026-01-07 | -26.00 | $54.47 | 402476 |
| 2026-01-06 | -23.03 | $54.55 | 884524 |
| 2026-01-05 | -0.36 | $55.00 | 706944 |
| 2026-01-02 | -1.97 | $54.70 | 1.0M |
| 2025-12-31 | -19.56 | $53.91 | 1.1M |
| 2025-12-30 | -9.41 | $54.11 | 238139 |
| 2025-12-29 | -12.11 | $53.80 | 394600 |
| 2025-12-26 | -8.06 | $53.89 | 329477 |
| 2025-12-24 | -6.29 | $53.92 | 469204 |
| 2025-12-23 | -8.54 | $53.80 | 269100 |
| 2025-12-22 | -11.09 | $53.63 | 327000 |
| 2025-12-19 | -13.84 | $53.45 | 281720 |
| 2025-12-18 | -18.83 | $53.21 | 1.3M |
| 2025-12-17 | -27.41 | $52.80 | 1.3M |
| 2025-12-16 | -25.73 | $52.88 | 796018 |
| 2025-12-15 | -2.09 | $54.01 | 494901 |
| 2025-12-12 | -9.84 | $53.36 | 816853 |
| 2025-12-11 | -2.35 | $53.48 | 347500 |
| 2025-12-10 | -2.36 | $53.06 | 380548 |
| 2025-12-09 | -12.43 | $52.36 | 969721 |
| 2025-12-08 | -13.87 | $52.31 | 3.0M |
| 2025-12-05 | -14.45 | $52.29 | 611900 |
| 2025-12-04 | -8.67 | $52.49 | 389000 |
| 2025-12-03 | -10.98 | $52.41 | 1.3M |
| 2025-12-02 | -22.25 | $52.02 | 384909 |
| 2025-12-01 | -35.26 | $51.57 | 512000 |
| 2025-11-28 | -32.66 | $51.66 | 694803 |
| 2025-11-26 | -34.68 | $51.59 | 531222 |
| 2025-11-25 | -56.36 | $50.84 | 239016 |
| 2025-11-24 | -82.37 | $49.94 | 284000 |
| 2025-11-21 | -88.44 | $49.73 | 549238 |
| 2025-11-20 | -98.84 | $49.37 | 975600 |
| 2025-11-19 | -85.71 | $49.91 | 613821 |
| 2025-11-18 | -77.56 | $49.99 | 1.5M |
| 2025-11-17 | -55.37 | $50.78 | 504943 |
| 2025-11-14 | -31.41 | $51.65 | 375565 |
| 2025-11-13 | -15.63 | $52.21 | 938800 |
| 2025-11-12 | -1.28 | $52.52 | 1.9M |
| 2025-11-11 | -0.30 | $51.90 | 357008 |
| 2025-11-10 | -1.11 | $51.26 | 977800 |
| 2025-11-07 | -19.77 | $50.52 | 543600 |
| 2025-11-06 | -13.82 | $50.65 | 595013 |
| 2025-11-05 | -22.91 | $50.40 | 177700 |
| 2025-11-04 | -47.27 | $49.73 | 1.2M |
| 2025-11-03 | -32.73 | $50.13 | 675432 |
| 2025-10-31 | -31.27 | $50.17 | 238482 |
| 2025-10-30 | -27.27 | $50.28 | 293848 |
| 2025-10-29 | -13.82 | $50.65 | 238000 |
| 2025-10-28 | -6.07 | $50.60 | 438195 |
| 2025-10-27 | -2.99 | $50.23 | 691005 |
| 2025-10-24 | -14.46 | $49.70 | 489628 |
| 2025-10-23 | -22.29 | $49.57 | 266500 |
| 2025-10-22 | -32.09 | $49.34 | 542639 |
| 2025-10-21 | -39.04 | $49.21 | 223219 |
| 2025-10-20 | -1.07 | $49.92 | 936500 |
| 2025-10-17 | -20.90 | $49.47 | 320300 |
| 2025-10-16 | -23.16 | $49.43 | 1.3M |
| 2025-10-15 | -50.28 | $48.95 | 452300 |
| 2025-10-14 | -40.68 | $49.12 | 2.6M |
| 2025-10-13 | -62.71 | $48.73 | 458514 |
| 2025-10-10 | -85.31 | $48.33 | 446324 |
| 2025-10-09 | -66.10 | $48.67 | 541600 |
| 2025-10-08 | -28.81 | $49.33 | 139400 |
| 2025-10-07 | -51.98 | $48.92 | 195543 |
| 2025-10-06 | -30.10 | $49.22 | 217844 |
| 2025-10-03 | -9.22 | $49.65 | 232000 |
| 2025-10-02 | -15.86 | $49.36 | 266700 |
| 2025-10-01 | -3.17 | $49.64 | 3.3M |
| 2025-09-30 | -2.54 | $49.50 | 366407 |
| 2025-09-29 | -13.87 | $48.92 | 155829 |
| 2025-09-26 | -9.49 | $49.04 | 338600 |
| 2025-09-25 | -38.32 | $48.25 | 298641 |
| 2025-09-24 | -26.64 | $48.57 | 337600 |
| 2025-09-23 | -27.37 | $48.55 | 1.4M |
| 2025-09-22 | -31.75 | $48.43 | 323203 |
| 2025-09-19 | -19.50 | $48.83 | 170200 |
| 2025-09-18 | -25.53 | $48.66 | 257828 |
| 2025-09-17 | -22.34 | $48.75 | 305600 |
| 2025-09-16 | -15.25 | $48.95 | 250597 |
| 2025-09-15 | -5.32 | $49.23 | 283731 |
| 2025-09-12 | -13.48 | $49.00 | 253400 |
| 2025-09-11 | -14.18 | $48.98 | 478928 |
| 2025-09-10 | -32.27 | $48.47 | 331200 |
| 2025-09-09 | -46.10 | $48.08 | 250500 |
| 2025-09-08 | -46.45 | $48.07 | 262877 |
| 2025-09-05 | -63.12 | $47.60 | 697200 |
| 2025-09-04 | -61.69 | $47.48 | 198700 |
| 2025-09-03 | -67.73 | $47.05 | 345333 |
| 2025-09-02 | -55.79 | $47.02 | 403748 |
| 2025-08-29 | -39.11 | $47.71 | 374643 |
| 2025-08-28 | -26.25 | $48.02 | 349000 |
| 2025-08-27 | -33.20 | $47.66 | 227400 |
| 2025-08-26 | -24.90 | $48.09 | 237840 |
| 2025-08-25 | -20.85 | $48.30 | 328235 |
| 2025-08-22 | -2.70 | $49.24 | 276042 |
| 2025-08-21 | -8.94 | $48.48 | 194200 |
| 2025-08-20 | -4.89 | $48.67 | 263606 |
| 2025-08-19 | -9.57 | $48.45 | 395800 |
| 2025-08-18 | -6.38 | $48.60 | 347800 |
| 2025-08-15 | -1.23 | $48.84 | 502000 |
| 2025-08-14 | -1.30 | $48.42 | 307247 |
| 2025-08-13 | -1.86 | $47.97 | 235700 |
| 2025-08-12 | -1.56 | $47.38 | 247228 |
| 2025-08-11 | -2.15 | $47.09 | 188000 |
| 2025-08-08 | -0.81 | $47.14 | 569200 |
| 2025-08-07 | 0.00 | $46.67 | 412400 |
| 2025-08-06 | -3.56 | $46.16 | 625544 |
| 2025-08-05 | -3.33 | $45.48 | 545700 |
| 2025-08-04 | -11.90 | $45.30 | 349227 |
| 2025-08-01 | -49.05 | $44.52 | 1.2M |
| 2025-07-31 | -39.52 | $44.72 | 279645 |
| 2025-07-30 | -41.43 | $44.68 | 738000 |
| 2025-07-29 | -27.62 | $44.97 | 389642 |
| 2025-07-28 | -37.62 | $44.76 | 337603 |
| 2025-07-25 | -3.81 | $45.47 | 547500 |
| 2025-07-24 | -9.48 | $45.33 | 366005 |
| 2025-07-23 | -0.79 | $45.35 | 824206 |
| 2025-07-22 | -24.19 | $44.73 | 756906 |
| 2025-07-21 | -37.04 | $44.23 | 266100 |
| 2025-07-18 | -48.15 | $43.90 | 553121 |
| 2025-07-17 | -44.44 | $44.01 | 289820 |
| 2025-07-16 | -43.77 | $44.03 | 383425 |
| 2025-07-15 | -62.29 | $43.48 | 453300 |
| 2025-07-14 | -33.33 | $44.34 | 497928 |
| 2025-07-11 | -39.39 | $44.16 | 1.3M |
| 2025-07-10 | -27.61 | $44.51 | 780900 |
| 2025-07-09 | -1.68 | $45.28 | 284414 |
| 2025-07-08 | -4.10 | $44.70 | 229200 |
| 2025-07-07 | -19.09 | $44.31 | 350124 |
| 2025-07-03 | -4.98 | $44.65 | 751300 |
| 2025-07-02 | 0.00 | $44.60 | 335600 |
| 2025-07-01 | -0.53 | $44.25 | 213931 |
| 2025-06-30 | -3.47 | $44.03 | 232500 |
| 2025-06-27 | -19.88 | $43.73 | 302619 |
| 2025-06-26 | -43.27 | $43.33 | 433239 |
| 2025-06-25 | -57.31 | $43.09 | 1.9M |
| 2025-06-24 | -21.64 | $43.70 | 770400 |
| 2025-06-23 | -60.23 | $43.04 | 237715 |
| 2025-06-20 | -82.14 | $42.69 | 532244 |
| 2025-06-18 | -79.17 | $42.74 | 321851 |
| 2025-06-17 | -97.02 | $42.44 | 1.6M |
| 2025-06-16 | -30.23 | $43.55 | 443400 |
| 2025-06-13 | -36.94 | $43.25 | 507707 |
| 2025-06-12 | -3.95 | $43.97 | 205642 |
| 2025-06-11 | -16.27 | $43.48 | 728005 |
| 2025-06-10 | -13.22 | $43.50 | 329129 |
| 2025-06-09 | -11.17 | $43.50 | 188131 |
| 2025-06-06 | -7.16 | $43.64 | 251400 |
| 2025-06-05 | -8.31 | $43.60 | 286015 |
| 2025-06-04 | -19.20 | $43.22 | 587313 |
| 2025-06-03 | -17.48 | $43.28 | 275110 |
| 2025-06-02 | 0.00 | $43.89 | 1.2M |
| 2025-05-30 | -12.42 | $43.29 | 251200 |
| 2025-05-29 | -18.79 | $43.08 | 429939 |
| 2025-05-28 | -22.65 | $42.88 | 329884 |
| 2025-05-27 | -4.70 | $43.53 | 294205 |
| 2025-05-23 | -10.77 | $43.31 | 1.2M |
| 2025-05-22 | -9.39 | $43.36 | 225300 |
| 2025-05-21 | -14.32 | $43.16 | 385935 |
| 2025-05-20 | 0.00 | $43.50 | 530745 |
| 2025-05-19 | 0.00 | $42.70 | 255952 |
| 2025-05-16 | -0.30 | $42.21 | 259044 |
| 2025-05-15 | -2.05 | $41.76 | 1.5M |
| 2025-05-14 | -2.80 | $41.54 | 365054 |
| 2025-05-13 | -6.55 | $41.15 | 1.1M |
| 2025-05-12 | -17.73 | $40.69 | 356344 |
| 2025-05-09 | -6.74 | $41.04 | 246300 |
| 2025-05-08 | -11.28 | $40.73 | 537000 |
| 2025-05-07 | -2.33 | $41.17 | 921134 |
| 2025-05-06 | -2.27 | $41.16 | 504209 |
| 2025-05-05 | -3.88 | $41.04 | 158225 |
| 2025-05-02 | -6.42 | $40.85 | 726476 |
| 2025-05-01 | -11.50 | $40.47 | 1.6M |
| 2025-04-30 | -9.76 | $40.60 | 387347 |
| 2025-04-29 | -2.81 | $41.12 | 267672 |
| 2025-04-28 | -0.27 | $41.31 | 330768 |
| 2025-04-25 | -0.28 | $40.86 | 202226 |
| 2025-04-24 | -0.46 | $40.38 | 236753 |
| 2025-04-23 | -4.63 | $40.03 | 775700 |
| 2025-04-22 | -1.10 | $40.14 | 404814 |
| 2025-04-21 | -11.11 | $39.13 | 272313 |
| 2025-04-17 | -4.76 | $39.25 | 1.2M |
| 2025-04-16 | -8.73 | $38.87 | 508904 |
| 2025-04-15 | -12.18 | $38.68 | 224572 |
| 2025-04-14 | -23.64 | $38.05 | 533500 |
| 2025-04-11 | -28.73 | $37.77 | 349600 |
| 2025-04-10 | -44.73 | $36.89 | 2.5M |
| 2025-04-09 | -41.82 | $37.05 | 572300 |
| 2025-04-08 | -94.55 | $34.15 | 389350 |
| 2025-04-07 | -92.95 | $34.47 | 1.5M |
| 2025-04-04 | -99.45 | $35.74 | 646540 |
| 2025-04-03 | -17.76 | $38.89 | 770100 |
| 2025-04-02 | -10.86 | $38.73 | 259110 |
| 2025-04-01 | -31.67 | $38.27 | 277700 |
| 2025-03-31 | -27.33 | $38.06 | 248600 |
| 2025-03-28 | -16.82 | $38.41 | 487400 |
| 2025-03-27 | -12.01 | $38.57 | 103162 |
| 2025-03-26 | -21.02 | $38.27 | 197306 |
| 2025-03-25 | -5.41 | $38.79 | 157817 |
| 2025-03-24 | -24.02 | $38.17 | 1.4M |
| 2025-03-21 | -14.64 | $38.44 | 236700 |
| 2025-03-20 | -16.80 | $38.32 | 504910 |
| 2025-03-19 | -4.13 | $38.81 | 241217 |
| 2025-03-18 | -2.21 | $38.87 | 477439 |
| 2025-03-17 | -1.15 | $38.33 | 285581 |
| 2025-03-14 | -4.55 | $37.82 | 334056 |
| 2025-03-13 | -29.13 | $36.99 | 1.2M |
| 2025-03-12 | -29.28 | $36.95 | 179224 |
| 2025-03-11 | -21.71 | $37.12 | 281440 |
| 2025-03-10 | -22.30 | $37.03 | 353020 |
| 2025-03-07 | -2.36 | $37.86 | 233311 |
| 2025-03-06 | -14.95 | $37.02 | 558200 |
| 2025-03-05 | -1.30 | $37.52 | 558066 |
| 2025-03-04 | -9.00 | $36.51 | 299043 |
| 2025-03-03 | -10.19 | $36.37 | 464213 |
| 2025-02-28 | -13.15 | $36.08 | 862613 |
| 2025-02-27 | -18.97 | $35.81 | 247487 |
| 2025-02-26 | -8.62 | $36.29 | 673300 |
| 2025-02-25 | -3.53 | $36.15 | 303303 |
| 2025-02-24 | -5.80 | $35.46 | 161700 |
| 2025-02-21 | -12.74 | $35.20 | 269200 |
| 2025-02-20 | -3.88 | $35.52 | 4.6M |
| 2025-02-19 | -20.38 | $34.91 | 385704 |
| 2025-02-18 | -3.53 | $35.53 | 93600 |
| 2025-02-14 | -4.99 | $35.19 | 118249 |
| 2025-02-13 | -2.30 | $34.93 | 352709 |
| 2025-02-12 | -2.89 | $34.89 | 158200 |
| 2025-02-11 | -3.22 | $34.25 | 447116 |
| 2025-02-10 | -6.63 | $33.94 | 241200 |
| 2025-02-07 | -10.24 | $33.82 | 248944 |
| 2025-02-06 | -1.51 | $34.11 | 99920 |
| 2025-02-05 | -1.29 | $33.91 | 91500 |
| 2025-02-04 | -15.88 | $33.17 | 172641 |
| 2025-02-03 | -45.49 | $32.35 | 263500 |
| 2025-01-31 | -22.38 | $32.99 | 474000 |
| 2025-01-30 | -8.30 | $33.38 | 135322 |
| 2025-01-29 | -6.03 | $33.02 | 82845 |
| 2025-01-28 | -1.41 | $32.94 | 135319 |
| 2025-01-27 | -0.51 | $32.81 | 341300 |
| 2025-01-24 | -7.53 | $32.52 | 94042 |
| 2025-01-23 | -2.66 | $32.47 | 97606 |
| 2025-01-22 | -19.10 | $31.98 | 158900 |
| 2025-01-21 | 0.00 | $32.32 | 360700 |
| 2025-01-17 | -17.01 | $31.76 | 115614 |
| 2025-01-16 | -26.90 | $31.60 | 1.1M |
| 2025-01-15 | -51.26 | $31.70 | 171000 |
| 2025-01-14 | -60.50 | $31.48 | 222300 |
| 2025-01-13 | -76.92 | $31.11 | 61507 |
| 2025-01-10 | -77.42 | $31.10 | 278900 |
| 2025-01-08 | -66.55 | $31.53 | 281315 |
| 2025-01-07 | -68.00 | $31.58 | 341426 |
| 2025-01-06 | -66.67 | $31.68 | 195500 |
| 2025-01-03 | -80.12 | $31.22 | 79824 |
| 2025-01-02 | -87.72 | $30.96 | 175900 |
| 2024-12-31 | -85.09 | $31.05 | 123638 |
| 2024-12-30 | -85.38 | $31.04 | 85629 |
| 2024-12-27 | -85.96 | $31.02 | 218700 |
| 2024-12-26 | -81.87 | $31.16 | 125000 |
| 2024-12-24 | -85.38 | $31.04 | 94202 |
| 2024-12-23 | -90.94 | $30.85 | 160400 |
| 2024-12-20 | -93.27 | $30.77 | 259917 |
| 2024-12-19 | -98.22 | $30.65 | 227500 |
| 2024-12-18 | -99.08 | $30.72 | 276700 |
| 2024-12-17 | -97.61 | $31.51 | 310831 |
| 2024-12-16 | -64.37 | $32.84 | 238018 |
| 2024-12-13 | -65.52 | $32.82 | 92416 |
| 2024-12-12 | -72.41 | $32.70 | 213805 |
| 2024-12-11 | -51.69 | $32.89 | 157535 |
| 2024-12-10 | -29.47 | $33.35 | 199200 |
| 2024-12-09 | -25.60 | $33.43 | 99500 |
| 2024-12-06 | -13.53 | $33.68 | 78232 |
| 2024-12-05 | -2.43 | $33.90 | 367425 |
| 2024-12-04 | -23.39 | $33.20 | 1.9M |
| 2024-12-03 | -58.13 | $33.10 | 402027 |
| 2024-12-02 | -69.55 | $32.77 | 696706 |
| 2024-11-29 | -70.93 | $32.73 | 50048 |
| 2024-11-27 | -71.63 | $32.71 | 824226 |
| 2024-11-26 | -80.28 | $32.46 | 374600 |
| 2024-11-25 | -69.90 | $32.76 | 181200 |
| 2024-11-22 | -81.31 | $32.43 | 208000 |
| 2024-11-21 | -76.47 | $32.57 | 259115 |
| 2024-11-20 | -68.17 | $32.81 | 159000 |
| 2024-11-19 | -67.47 | $32.83 | 520100 |
| 2024-11-18 | -59.17 | $33.07 | 854400 |
| 2024-11-15 | -66.78 | $32.85 | 93105 |
| 2024-11-14 | -84.08 | $32.35 | 459143 |
| 2024-11-13 | -92.39 | $32.11 | 210100 |
| 2024-11-12 | -91.70 | $32.35 | 299300 |
| 2024-11-11 | -90.65 | $32.95 | 134144 |
| 2024-11-08 | -84.11 | $33.09 | 409848 |
| 2024-11-07 | -67.76 | $33.44 | 448127 |
| 2024-11-06 | -88.79 | $32.99 | 186500 |
| 2024-11-05 | -14.29 | $34.71 | 175426 |
| 2024-11-04 | -42.06 | $34.36 | 606127 |
| 2024-11-01 | -49.21 | $34.27 | 653400 |
| 2024-10-31 | -76.98 | $33.92 | 600700 |
| 2024-10-30 | -79.37 | $33.89 | 87300 |
| 2024-10-29 | -91.07 | $33.87 | 212600 |
| 2024-10-28 | -57.69 | $34.29 | 172148 |
| 2024-10-25 | -98.79 | $33.87 | 910100 |
| 2024-10-24 | -84.13 | $34.18 | 189443 |
| 2024-10-23 | -89.95 | $34.07 | 355100 |
| 2024-10-22 | -86.77 | $34.13 | 105108 |
| 2024-10-21 | -78.84 | $34.28 | 174100 |
| 2024-10-18 | -61.38 | $34.61 | 84100 |
| 2024-10-17 | -76.72 | $34.32 | 290800 |
| 2024-10-16 | -54.50 | $34.74 | 4.8M |
| 2024-10-15 | -65.61 | $34.53 | 492700 |
| 2024-10-14 | -64.02 | $34.56 | 55124 |
| 2024-10-11 | -80.42 | $34.25 | 202841 |
| 2024-10-10 | -93.12 | $34.01 | 134800 |
| 2024-10-09 | -59.39 | $34.41 | 24329 |
| 2024-10-08 | -47.25 | $34.48 | 37319 |
| 2024-10-07 | -52.75 | $34.33 | 60800 |
| 2024-10-04 | -52.01 | $34.35 | 78900 |
| 2024-10-03 | -57.14 | $34.21 | 65800 |
| 2024-10-02 | -57.14 | $34.21 | 48900 |
| 2024-10-01 | -48.35 | $34.45 | 405800 |
| 2024-09-30 | -17.58 | $35.29 | 77080 |
| 2024-09-27 | -10.26 | $35.49 | 75026 |
| 2024-09-26 | -1.15 | $35.61 | 120163 |
| 2024-09-25 | -14.09 | $34.93 | 144100 |
| 2024-09-24 | -2.73 | $35.18 | 218600 |
| 2024-09-23 | -10.91 | $35.00 | 50733 |
| 2024-09-20 | -12.27 | $34.97 | 193504 |
| 2024-09-19 | -7.73 | $35.07 | 113000 |
| 2024-09-18 | -18.58 | $34.82 | 115941 |
| 2024-09-17 | -6.70 | $34.80 | 304340 |
| 2024-09-16 | -0.55 | $34.67 | 64995 |
| 2024-09-13 | -1.92 | $34.25 | 176050 |
| 2024-09-12 | -8.72 | $33.80 | 160921 |
| 2024-09-11 | -16.13 | $33.62 | 437500 |
| 2024-09-10 | -29.15 | $33.25 | 2.0M |
| 2024-09-09 | -15.69 | $33.54 | 137700 |
| 2024-09-06 | -26.39 | $33.21 | 117400 |
| 2024-09-05 | -9.63 | $33.68 | 447700 |
| 2024-09-04 | -23.08 | $33.25 | 342115 |
| 2024-09-03 | -20.33 | $33.23 | 662704 |
| 2024-08-30 | -2.20 | $33.89 | 149143 |
| 2024-08-29 | -8.79 | $33.65 | 266800 |
| 2024-08-28 | -3.30 | $33.85 | 393500 |
| 2024-08-27 | -1.37 | $33.92 | 32045 |
| 2024-08-26 | -5.41 | $33.65 | 274141 |
| 2024-08-23 | -1.71 | $33.78 | 185739 |
| 2024-08-22 | -8.03 | $33.08 | 76400 |
| 2024-08-21 | -2.41 | $33.16 | 339900 |
| 2024-08-20 | -4.00 | $32.97 | 111735 |
| 2024-08-19 | -1.82 | $33.03 | 67521 |
| 2024-08-16 | -19.32 | $32.46 | 261935 |
| 2024-08-15 | -30.68 | $32.16 | 66004 |
| 2024-08-14 | -40.38 | $31.91 | 38400 |
| 2024-08-13 | -42.64 | $31.85 | 81800 |
| 2024-08-12 | -61.51 | $31.35 | 86500 |
| 2024-08-09 | -60.75 | $31.37 | 110900 |
| 2024-08-08 | -68.42 | $31.17 | 79100 |
| 2024-08-07 | -80.45 | $30.85 | 187430 |
| 2024-08-06 | -86.47 | $30.69 | 524249 |
| 2024-08-05 | -94.47 | $30.77 | 277200 |
| 2024-08-02 | -90.36 | $31.49 | 133807 |
| 2024-08-01 | -91.57 | $31.47 | 516200 |
| 2024-07-31 | -41.35 | $32.44 | 115700 |
| 2024-07-30 | -10.06 | $32.81 | 141741 |
| 2024-07-29 | -21.23 | $32.61 | 59800 |
| 2024-07-26 | -7.85 | $32.84 | 126322 |
| 2024-07-25 | -19.90 | $32.61 | 156200 |
| 2024-07-24 | -16.23 | $32.68 | 42500 |
| 2024-07-23 | -10.99 | $32.78 | 128114 |
| 2024-07-22 | -6.81 | $32.86 | 187318 |
| 2024-07-19 | -26.70 | $32.48 | 173900 |
| 2024-07-18 | -18.85 | $32.63 | 177848 |
| 2024-07-17 | -17.28 | $32.66 | 71000 |
| 2024-07-16 | -20.20 | $32.59 | 224635 |
| 2024-07-15 | -21.90 | $32.53 | 153403 |
| 2024-07-12 | -6.19 | $32.86 | 130440 |
| 2024-07-11 | -7.41 | $32.64 | 106700 |
| 2024-07-10 | -10.49 | $32.34 | 150118 |
| 2024-07-09 | -62.11 | $31.75 | 221006 |
| 2024-07-08 | -55.38 | $32.05 | 205900 |
| 2024-07-05 | -54.93 | $32.17 | 979200 |
| 2024-07-03 | -61.97 | $31.97 | 135600 |
| 2024-07-02 | -82.04 | $31.40 | 639736 |
| 2024-07-01 | -73.38 | $31.67 | 262500 |
| 2024-06-28 | -88.40 | $31.23 | 141442 |
| 2024-06-27 | -87.71 | $31.25 | 244317 |
| 2024-06-26 | -82.94 | $31.39 | 156800 |
| 2024-06-25 | -70.99 | $31.74 | 218100 |
| 2024-06-24 | -67.24 | $31.85 | 144836 |
| 2024-06-21 | -84.98 | $31.33 | 495400 |
| 2024-06-20 | -69.97 | $31.77 | 328111 |
| 2024-06-18 | -74.06 | $31.65 | 155847 |
| 2024-06-17 | -83.96 | $31.36 | 168025 |
| 2024-06-14 | -86.35 | $31.29 | 289600 |
| 2024-06-13 | -95.20 | $31.64 | 390300 |
| 2024-06-12 | -73.56 | $32.29 | 429633 |
| 2024-06-11 | -84.62 | $32.06 | 750500 |
| 2024-06-10 | -60.53 | $33.13 | 214800 |
| 2024-06-07 | -40.94 | $33.30 | 73648 |
| 2024-06-06 | -6.85 | $33.72 | 89448 |
| 2024-06-05 | -21.23 | $33.51 | 272211 |
| 2024-06-04 | -30.14 | $33.38 | 168400 |
| 2024-06-03 | 0.00 | $33.82 | 422807 |
| 2024-05-31 | -4.98 | $33.66 | 181171 |
| 2024-05-30 | -16.60 | $33.37 | 212900 |
| 2024-05-29 | -38.10 | $32.73 | 225302 |
| 2024-05-28 | -13.92 | $33.39 | 650600 |
| 2024-05-24 | -21.61 | $33.18 | 507306 |
| 2024-05-23 | -27.47 | $33.02 | 309400 |
| 2024-05-22 | -16.85 | $33.31 | 260527 |
| 2024-05-21 | -6.23 | $33.60 | 69900 |
| 2024-05-20 | -10.26 | $33.49 | 111150 |
| 2024-05-17 | -4.03 | $33.66 | 91308 |
| 2024-05-16 | -12.41 | $33.41 | 165600 |
| 2024-05-15 | 0.00 | $33.77 | 264618 |
| 2024-05-14 | 0.00 | $33.19 | 214100 |
| 2024-05-13 | -3.11 | $32.71 | 336002 |
| 2024-05-10 | -5.22 | $32.58 | 153800 |
| 2024-05-09 | -10.57 | $32.42 | 381202 |
| 2024-05-08 | -0.41 | $32.67 | 137400 |
| 2024-05-07 | -4.76 | $32.42 | 133100 |
| 2024-05-06 | -12.44 | $32.12 | 240602 |
| 2024-05-03 | -28.57 | $31.77 | 221905 |
| 2024-05-02 | -34.56 | $31.64 | 606227 |
| 2024-05-01 | -56.60 | $31.24 | 399803 |
| 2024-04-30 | -54.89 | $31.28 | 570645 |
| 2024-04-29 | -10.21 | $32.33 | 237630 |
| 2024-04-26 | -15.32 | $32.21 | 122913 |
| 2024-04-25 | -30.64 | $31.85 | 161343 |
| 2024-04-24 | -28.51 | $31.90 | 267203 |
| 2024-04-23 | -22.55 | $32.04 | 200400 |
| 2024-04-22 | -46.81 | $31.47 | 301011 |
| 2024-04-19 | -68.94 | $30.95 | 3.3M |
| 2024-04-18 | -68.51 | $30.96 | 274200 |
| 2024-04-17 | -76.17 | $30.78 | 246100 |
| 2024-04-16 | -94.04 | $30.36 | 263100 |
| 2024-04-15 | -98.55 | $30.53 | 460815 |
| 2024-04-12 | -96.34 | $30.73 | 141137 |
| 2024-04-11 | -72.95 | $31.06 | 311800 |
| 2024-04-10 | -59.90 | $31.33 | 285600 |
| 2024-04-09 | -30.43 | $31.94 | 237619 |
| 2024-04-08 | -26.57 | $32.02 | 215700 |
| 2024-04-05 | -33.01 | $31.88 | 219200 |
| 2024-04-04 | -25.23 | $32.03 | 405300 |
| 2024-04-03 | -11.72 | $32.09 | 322300 |
| 2024-04-02 | -17.63 | $31.88 | 760600 |
| 2024-04-01 | -12.20 | $32.01 | 715632 |
| 2024-03-28 | -6.35 | $32.17 | 167000 |
| 2024-03-27 | -0.31 | $32.36 | 106100 |
| 2024-03-26 | -6.06 | $31.90 | 83200 |
| 2024-03-25 | -5.84 | $31.85 | 145900 |
| 2024-03-22 | -3.28 | $31.76 | 107838 |
| 2024-03-21 | -9.12 | $31.60 | 204626 |
| 2024-03-20 | -1.18 | $31.62 | 149500 |
| 2024-03-19 | -4.31 | $31.11 | 212700 |
| 2024-03-18 | -13.40 | $30.92 | 177500 |
| 2024-03-15 | -8.54 | $30.99 | 144000 |
| 2024-03-14 | -23.17 | $30.63 | 158800 |
| 2024-03-13 | -4.88 | $31.08 | 303121 |
| 2024-03-12 | -1.45 | $30.75 | 156400 |
| 2024-03-11 | -4.39 | $30.67 | 153923 |
| 2024-03-08 | -11.22 | $30.53 | 180100 |
| 2024-03-07 | -3.11 | $30.58 | 104400 |
| 2024-03-06 | -11.03 | $30.00 | 88400 |
| 2024-03-05 | -16.24 | $29.69 | 204400 |
| 2024-03-04 | -29.91 | $29.53 | 119049 |
| 2024-03-01 | -33.33 | $29.49 | 145725 |
| 2024-02-29 | -52.99 | $29.26 | 387000 |
| 2024-02-28 | -39.67 | $29.44 | 120519 |
| 2024-02-27 | -20.66 | $29.67 | 96133 |
| 2024-02-26 | -18.18 | $29.70 | 168522 |
| 2024-02-23 | -16.53 | $29.72 | 315500 |
| 2024-02-22 | -9.09 | $29.81 | 375336 |
| 2024-02-21 | -12.40 | $29.77 | 242906 |
| 2024-02-20 | -30.58 | $29.55 | 900900 |
| 2024-02-16 | -91.74 | $28.81 | 261810 |
| 2024-02-15 | -61.98 | $29.17 | 311451 |
| 2024-02-14 | -75.21 | $29.01 | 550800 |
| 2024-02-13 | -95.87 | $28.76 | 492200 |
| 2024-02-12 | -65.38 | $29.24 | 114600 |
| 2024-02-09 | -83.54 | $29.15 | 461628 |
| 2024-02-08 | -92.45 | $29.05 | 327600 |
| 2024-02-07 | -89.94 | $29.09 | 297205 |
| 2024-02-06 | -73.42 | $29.36 | 166205 |
| 2024-02-05 | -84.38 | $29.24 | 406747 |
| 2024-02-02 | -60.94 | $29.69 | 3.0M |
| 2024-02-01 | -56.25 | $29.78 | 605111 |
| 2024-01-31 | -68.75 | $29.54 | 239140 |
| 2024-01-30 | -64.58 | $29.62 | 429600 |
| 2024-01-29 | -85.94 | $29.21 | 135700 |
| 2024-01-26 | -83.33 | $29.36 | 324400 |
| 2024-01-25 | -86.74 | $29.30 | 136447 |
| 2024-01-24 | -77.90 | $29.46 | 178943 |
| 2024-01-23 | -90.61 | $29.23 | 228329 |
| 2024-01-22 | -77.59 | $29.52 | 388800 |
| 2024-01-19 | -82.76 | $29.43 | 638435 |
| 2024-01-18 | -86.59 | $29.40 | 358800 |
| 2024-01-17 | -89.94 | $29.34 | 1.0M |
| 2024-01-16 | -97.73 | $29.66 | 259612 |
| 2024-01-12 | -71.64 | $30.34 | 1.5M |
| 2024-01-11 | -76.12 | $30.28 | 141305 |
| 2024-01-10 | -67.16 | $30.40 | 162648 |
| 2024-01-09 | -82.84 | $30.19 | 240809 |
| 2024-01-08 | -34.33 | $30.84 | 138500 |
| 2024-01-05 | -54.48 | $30.57 | 118300 |
| 2024-01-04 | -53.73 | $30.58 | 151211 |
| 2024-01-03 | -85.82 | $30.15 | 462009 |
| 2024-01-02 | -59.70 | $30.50 | 763900 |
| 2023-12-29 | -50.75 | $30.62 | 112400 |
| 2023-12-28 | -53.73 | $30.58 | 159200 |
| 2023-12-27 | -36.57 | $30.81 | 145616 |
| 2023-12-26 | -45.52 | $30.69 | 194328 |
| 2023-12-22 | -60.45 | $30.49 | 84537 |
| 2023-12-21 | -62.69 | $30.46 | 172832 |
| 2023-12-20 | -83.97 | $29.99 | 1.0M |
| 2023-12-19 | -24.36 | $30.92 | 2.1M |
| 2023-12-18 | -42.31 | $30.64 | 171441 |
| 2023-12-15 | -38.67 | $30.60 | 1.5M |
| 2023-12-14 | -2.48 | $31.25 | 434725 |
| 2023-12-13 | -1.55 | $30.97 | 1.1M |
| 2023-12-12 | -21.89 | $30.52 | 234826 |
| 2023-12-11 | -11.38 | $30.63 | 217000 |
| 2023-12-08 | -4.44 | $30.82 | 400300 |
| 2023-12-07 | -11.11 | $30.61 | 126933 |
| 2023-12-06 | -10.40 | $30.62 | 126900 |
| 2023-12-05 | -4.37 | $30.71 | 270745 |
| 2023-12-04 | -3.81 | $30.71 | 281137 |
| 2023-12-01 | -4.69 | $30.68 | 651128 |
| 2023-11-30 | -9.38 | $30.52 | 194428 |
| 2023-11-29 | -3.34 | $30.70 | 111000 |
| 2023-11-28 | -2.49 | $30.52 | 340612 |
| 2023-11-27 | -0.27 | $30.30 | 614000 |
| 2023-11-24 | -1.68 | $30.20 | 90341 |
| 2023-11-22 | -2.58 | $29.89 | 113600 |
| 2023-11-21 | -4.90 | $29.80 | 722209 |
| 2023-11-20 | -0.52 | $29.97 | 139100 |
| 2023-11-17 | -0.27 | $29.75 | 379300 |
| 2023-11-16 | -3.86 | $29.35 | 185239 |
| 2023-11-15 | -4.81 | $29.08 | 116000 |
| 2023-11-14 | -0.32 | $29.22 | 320100 |
| 2023-11-13 | -1.83 | $28.26 | 214738 |
| 2023-11-10 | -1.93 | $28.14 | 205929 |
| 2023-11-09 | -14.15 | $27.87 | 745230 |
| 2023-11-08 | -12.89 | $27.80 | 2.2M |
| 2023-11-07 | -23.71 | $27.59 | 2.0M |
| 2023-11-06 | -17.01 | $27.72 | 106033 |
| 2023-11-03 | -10.31 | $27.85 | 110400 |
| 2023-11-02 | -1.26 | $27.68 | 107200 |
| 2023-11-01 | -47.80 | $26.94 | 97500 |
| 2023-10-31 | -59.12 | $26.76 | 109912 |
| 2023-10-30 | -57.86 | $26.78 | 334528 |
| 2023-10-27 | -95.60 | $26.18 | 393500 |
| 2023-10-26 | -90.48 | $26.36 | 657900 |
| 2023-10-25 | -95.65 | $26.34 | 183409 |
| 2023-10-24 | -89.44 | $26.44 | 244811 |
| 2023-10-23 | -86.34 | $26.49 | 249500 |
| 2023-10-20 | -81.99 | $26.56 | 190500 |
| 2023-10-19 | -69.89 | $26.83 | 526932 |
| 2023-10-18 | -68.39 | $26.88 | 228000 |
| 2023-10-17 | -57.20 | $27.31 | 230300 |
| 2023-10-16 | -57.61 | $27.30 | 203130 |
| 2023-10-13 | -71.60 | $26.96 | 196300 |
| 2023-10-12 | -60.91 | $27.22 | 234600 |
| 2023-10-11 | -43.21 | $27.65 | 161828 |
| 2023-10-10 | -53.91 | $27.39 | 249800 |
| 2023-10-09 | -75.72 | $26.86 | 89800 |
| 2023-10-06 | -67.08 | $27.07 | 201939 |
| 2023-10-05 | -81.48 | $26.72 | 480600 |
| 2023-10-04 | -88.89 | $26.54 | 369100 |
| 2023-10-03 | -95.73 | $26.46 | 401008 |
| 2023-10-02 | -97.38 | $26.84 | 1.1M |
| 2023-09-29 | -68.97 | $27.50 | 283000 |
| 2023-09-28 | -68.54 | $27.52 | 281700 |
| 2023-09-27 | -91.83 | $27.13 | 191700 |
| 2023-09-26 | -98.88 | $27.28 | 557844 |
| 2023-09-25 | -87.28 | $27.53 | 752900 |
| 2023-09-22 | -73.01 | $27.85 | 181200 |
| 2023-09-21 | -63.19 | $28.01 | 302148 |
| 2023-09-20 | -42.94 | $28.34 | 306500 |
| 2023-09-19 | -50.92 | $28.21 | 180300 |
| 2023-09-18 | -63.19 | $28.01 | 2.0M |
| 2023-09-15 | -59.51 | $28.07 | 165942 |
| 2023-09-14 | -53.37 | $28.17 | 146900 |
| 2023-09-13 | -76.69 | $27.79 | 153600 |
| 2023-09-12 | -61.96 | $28.03 | 523800 |
| 2023-09-11 | -64.42 | $27.99 | 344944 |
| 2023-09-08 | -86.50 | $27.63 | 1.3M |
| 2023-09-07 | -98.80 | $27.43 | 1.1M |
| 2023-09-06 | -96.41 | $27.47 | 296500 |
| 2023-09-05 | -87.42 | $27.76 | 324600 |
| 2023-09-01 | -62.91 | $28.13 | 106100 |
| 2023-08-31 | -39.74 | $28.48 | 154037 |
| 2023-08-30 | -16.56 | $28.83 | 85905 |
| 2023-08-29 | -7.28 | $28.97 | 1.6M |
| 2023-08-28 | -43.14 | $28.44 | 548506 |
| 2023-08-25 | -80.19 | $27.98 | 111800 |
| 2023-08-24 | -92.02 | $27.74 | 238400 |
| 2023-08-23 | -81.57 | $27.97 | 106428 |
| 2023-08-22 | -90.05 | $27.79 | 123712 |
| 2023-08-21 | -84.16 | $27.92 | 184800 |
| 2023-08-18 | -89.14 | $27.81 | 483300 |
| 2023-08-17 | -99.07 | $27.65 | 127048 |
| 2023-08-16 | -98.92 | $27.94 | 358503 |
| 2023-08-15 | -94.54 | $28.05 | 211900 |
| 2023-08-14 | -73.77 | $28.43 | 156700 |
| 2023-08-11 | -61.20 | $28.66 | 465500 |
| 2023-08-10 | -54.10 | $28.79 | 660800 |
| 2023-08-09 | -79.24 | $28.33 | 487543 |
| 2023-08-08 | -81.42 | $28.29 | 784714 |
| 2023-08-07 | -72.22 | $28.48 | 106802 |
| 2023-08-04 | -79.56 | $28.34 | 842546 |
| 2023-08-03 | -80.30 | $28.19 | 188640 |
| 2023-08-02 | -76.92 | $28.18 | 347813 |
| 2023-08-01 | -50.48 | $28.73 | 2.7M |
| 2023-07-31 | -21.15 | $29.34 | 139615 |
| 2023-07-28 | -11.06 | $29.55 | 167633 |
| 2023-07-27 | -18.27 | $29.40 | 2.2M |
| 2023-07-26 | -1.44 | $29.75 | 970100 |
| 2023-07-25 | -23.68 | $29.15 | 154841 |
| 2023-07-24 | -16.84 | $29.28 | 405913 |
| 2023-07-21 | -4.02 | $29.52 | 91921 |
| 2023-07-20 | -8.08 | $29.43 | 214404 |
| 2023-07-19 | -8.99 | $29.33 | 181424 |
| 2023-07-18 | -3.17 | $29.44 | 161449 |
| 2023-07-17 | -5.82 | $29.39 | 188124 |
| 2023-07-14 | -13.23 | $29.25 | 690028 |
| 2023-07-13 | -3.72 | $29.42 | 255800 |
| 2023-07-12 | -3.73 | $29.05 | 188900 |
| 2023-07-11 | -38.46 | $28.42 | 420321 |
| 2023-07-10 | -57.32 | $28.08 | 162949 |
| 2023-07-07 | -60.98 | $28.02 | 210912 |
| 2023-07-06 | -70.73 | $27.86 | 287354 |
| 2023-07-05 | -42.68 | $28.32 | 402300 |
| 2023-07-03 | -3.05 | $28.97 | 105900 |
| 2023-06-30 | -3.80 | $28.90 | 210818 |
| 2023-06-29 | -10.39 | $28.54 | 228400 |
| 2023-06-28 | -9.84 | $28.51 | 207947 |
| 2023-06-27 | -19.17 | $28.33 | 104342 |
| 2023-06-26 | -46.63 | $27.80 | 64149 |
| 2023-06-23 | -54.40 | $27.65 | 230709 |
| 2023-06-22 | -27.98 | $28.16 | 141500 |
| 2023-06-21 | -13.47 | $28.44 | 137725 |
| 2023-06-20 | -19.17 | $28.33 | 188744 |
| 2023-06-16 | -15.54 | $28.40 | 225600 |
| 2023-06-15 | -1.86 | $28.35 | 1.2M |
| 2023-06-14 | -19.85 | $27.86 | 309600 |
| 2023-06-13 | -41.18 | $27.57 | 1.5M |
| 2023-06-12 | -41.18 | $27.57 | 118300 |
| 2023-06-09 | -54.05 | $27.45 | 98524 |
| 2023-06-08 | -45.27 | $27.58 | 143838 |
| 2023-06-07 | -60.13 | $27.40 | 123700 |
| 2023-06-06 | -31.01 | $27.86 | 222242 |
| 2023-06-05 | -46.86 | $27.70 | 228341 |
| 2023-06-02 | -36.57 | $27.88 | 546615 |
| 2023-06-01 | -56.57 | $27.53 | 162300 |
| 2023-05-31 | -85.71 | $27.02 | 275200 |
| 2023-05-30 | -84.85 | $27.40 | 94800 |
| 2023-05-26 | -78.57 | $27.53 | 143500 |
| 2023-05-25 | -93.51 | $27.30 | 112600 |
| 2023-05-24 | -98.04 | $27.45 | 99524 |
| 2023-05-23 | -94.74 | $27.69 | 163049 |
| 2023-05-22 | -66.92 | $28.06 | 119100 |
| 2023-05-19 | -81.94 | $27.90 | 137700 |
| 2023-05-18 | -90.97 | $27.76 | 104000 |
| 2023-05-17 | -84.06 | $28.01 | 121200 |
| 2023-05-16 | -90.65 | $27.92 | 112900 |
| 2023-05-15 | -76.26 | $28.12 | 125342 |
| 2023-05-12 | -76.26 | $28.12 | 297400 |
| 2023-05-11 | -76.26 | $28.12 | 129900 |
| 2023-05-10 | -68.35 | $28.23 | 136908 |
| 2023-05-09 | -66.91 | $28.25 | 279502 |
| 2023-05-08 | -59.71 | $28.35 | 113700 |
| 2023-05-05 | -59.71 | $28.35 | 114524 |
| 2023-05-04 | -84.17 | $28.01 | 612042 |
| 2023-05-03 | -94.31 | $28.02 | 927500 |
| 2023-05-02 | -91.87 | $28.05 | 638200 |
| 2023-05-01 | -40.41 | $28.59 | 2.4M |
| 2023-04-28 | -41.78 | $28.57 | 683214 |
| 2023-04-27 | -16.44 | $28.94 | 637100 |
| 2023-04-26 | -38.34 | $28.44 | 2.4M |
| 2023-04-25 | -37.23 | $28.32 | 56900 |
| 2023-04-24 | -1.19 | $29.15 | 572200 |
| 2023-04-21 | -7.57 | $28.95 | 245200 |
| 2023-04-20 | -5.59 | $29.01 | 65800 |
| 2023-04-19 | -0.99 | $29.15 | 112000 |
| 2023-04-18 | -1.79 | $28.89 | 127100 |
| 2023-04-17 | -9.62 | $28.66 | 397400 |
| 2023-04-14 | -2.94 | $28.84 | 213900 |
| 2023-04-13 | 0.00 | $28.92 | 161400 |
| 2023-04-12 | -6.10 | $28.58 | 222800 |
| 2023-04-11 | -14.91 | $28.24 | 170100 |
| 2023-04-10 | -4.04 | $28.59 | 192200 |
| 2023-04-06 | -2.17 | $28.65 | 121700 |
| 2023-04-05 | -3.13 | $28.29 | 205704 |
| 2023-04-04 | -3.35 | $28.10 | 97600 |
| 2023-04-03 | -2.42 | $27.92 | 1.4M |
| 2023-03-31 | -4.44 | $27.87 | 195417 |
| 2023-03-30 | -1.62 | $27.93 | 731600 |
| 2023-03-29 | -21.05 | $27.45 | 71648 |
| 2023-03-28 | -40.08 | $26.98 | 60200 |
| 2023-03-27 | -43.32 | $26.90 | 145307 |
| 2023-03-24 | -59.92 | $26.49 | 216918 |
| 2023-03-23 | -50.20 | $26.73 | 198000 |
| 2023-03-22 | -44.53 | $26.87 | 155431 |
| 2023-03-21 | -35.22 | $27.10 | 165302 |
| 2023-03-20 | -66.80 | $26.32 | 129626 |
| 2023-03-17 | -88.66 | $25.78 | 352900 |
| 2023-03-16 | -65.18 | $26.36 | 250300 |
| 2023-03-15 | -77.73 | $26.05 | 408600 |
| 2023-03-14 | -54.61 | $27.14 | 309707 |
| 2023-03-13 | -96.05 | $26.51 | 347600 |
| 2023-03-10 | -80.95 | $26.95 | 205900 |
| 2023-03-09 | -57.94 | $27.24 | 301533 |
| 2023-03-08 | -30.95 | $27.58 | 509503 |
| 2023-03-07 | -51.59 | $27.32 | 1.0M |
| 2023-03-06 | -3.97 | $27.92 | 126019 |
| 2023-03-03 | -1.77 | $27.82 | 148236 |
| 2023-03-02 | -40.59 | $27.31 | 169847 |
| 2023-03-01 | -23.76 | $27.48 | 231418 |
| 2023-02-28 | -28.18 | $27.41 | 330309 |
| 2023-02-27 | -43.64 | $27.24 | 153544 |
| 2023-02-24 | -76.36 | $26.88 | 329848 |
| 2023-02-23 | -58.18 | $27.08 | 387919 |
| 2023-02-22 | -80.87 | $26.79 | 243801 |
| 2023-02-21 | -55.46 | $27.06 | 278600 |
| 2023-02-17 | -17.36 | $27.51 | 159700 |
| 2023-02-16 | -26.67 | $27.36 | 244236 |
| 2023-02-15 | -16.19 | $27.44 | 205800 |
| 2023-02-14 | -13.29 | $27.49 | 266200 |
| 2023-02-13 | -30.64 | $27.19 | 249900 |
| 2023-02-10 | -52.02 | $26.82 | 231421 |
| 2023-02-09 | -32.76 | $27.15 | 97800 |
| 2023-02-08 | -27.04 | $27.19 | 153600 |
| 2023-02-07 | -24.15 | $27.22 | 236200 |
| 2023-02-06 | -32.73 | $27.00 | 177629 |
| 2023-02-03 | -16.73 | $27.26 | 282207 |
| 2023-02-02 | -2.06 | $27.66 | 557900 |
| 2023-02-01 | -5.15 | $27.36 | 890635 |
| 2023-01-31 | -2.91 | $26.91 | 381722 |
| 2023-01-30 | -10.60 | $26.69 | 145111 |
| 2023-01-27 | -7.42 | $26.78 | 3.2M |
| 2023-01-26 | -0.33 | $26.98 | 293715 |
| 2023-01-25 | 0.00 | $26.82 | 334338 |
| 2023-01-24 | -1.81 | $26.72 | 218400 |
| 2023-01-23 | -2.13 | $26.71 | 370431 |
| 2023-01-20 | -4.61 | $26.64 | 276345 |
| 2023-01-19 | -17.96 | $26.26 | 592500 |
| 2023-01-18 | -13.06 | $26.36 | 533700 |
| 2023-01-17 | -6.12 | $26.38 | 334949 |
| 2023-01-13 | -0.34 | $26.55 | 350300 |
| 2023-01-12 | -2.15 | $26.35 | 364304 |
| 2023-01-11 | -2.99 | $25.89 | 394000 |
| 2023-01-10 | 0.00 | $25.84 | 349922 |
| 2023-01-09 | -11.63 | $25.52 | 405232 |
| 2023-01-06 | -2.62 | $25.48 | 346340 |
| 2023-01-05 | -7.91 | $24.90 | 235300 |
| 2023-01-04 | -2.88 | $24.97 | 330230 |
| 2023-01-03 | -37.39 | $24.34 | 674825 |
| 2022-12-30 | -51.30 | $24.18 | 233003 |
| 2022-12-29 | -42.40 | $24.34 | 304736 |
| 2022-12-28 | -68.80 | $24.01 | 190900 |
| 2022-12-27 | -57.60 | $24.15 | 166400 |
| 2022-12-23 | -55.20 | $24.18 | 453111 |
| 2022-12-22 | -58.40 | $24.14 | 420941 |
| 2022-12-21 | -48.00 | $24.27 | 271901 |
| 2022-12-20 | -72.00 | $23.97 | 189740 |
| 2022-12-19 | -75.97 | $23.70 | 166900 |
| 2022-12-16 | -72.26 | $23.75 | 273600 |
| 2022-12-15 | -44.39 | $24.04 | 205600 |
| 2022-12-14 | -22.99 | $24.44 | 266043 |
| 2022-12-13 | -29.41 | $24.32 | 255113 |
| 2022-12-12 | -24.06 | $24.42 | 477900 |
| 2022-12-09 | -27.60 | $24.34 | 138600 |
| 2022-12-08 | -25.11 | $24.32 | 217200 |
| 2022-12-07 | -16.85 | $24.42 | 268300 |
| 2022-12-06 | -18.75 | $24.36 | 383631 |
| 2022-12-05 | -14.54 | $24.46 | 244400 |
| 2022-12-02 | -7.99 | $24.62 | 303722 |
| 2022-12-01 | -3.30 | $24.75 | 294235 |
| 2022-11-30 | -0.61 | $24.51 | 364238 |
| 2022-11-29 | -12.92 | $24.06 | 93431 |
| 2022-11-28 | -15.38 | $23.98 | 119146 |
| 2022-11-25 | -0.62 | $24.46 | 81800 |
| 2022-11-23 | -1.34 | $24.17 | 347543 |
| 2022-11-22 | -0.72 | $23.98 | 817700 |
| 2022-11-21 | -7.11 | $23.45 | 512600 |
| 2022-11-18 | -8.08 | $23.41 | 217000 |
| 2022-11-17 | -9.91 | $23.29 | 667400 |
| 2022-11-16 | -5.41 | $23.44 | 2.4M |
| 2022-11-15 | -6.91 | $23.39 | 519936 |
| 2022-11-14 | -8.13 | $23.23 | 378306 |
| 2022-11-11 | -0.33 | $23.34 | 482501 |
| 2022-11-10 | 0.00 | $23.03 | 186018 |
| 2022-11-09 | -9.85 | $22.20 | 172000 |
| 2022-11-08 | -2.86 | $22.33 | 183412 |
| 2022-11-07 | -4.29 | $22.17 | 134300 |
| 2022-11-04 | -5.61 | $22.13 | 222737 |
| 2022-11-03 | -32.34 | $21.32 | 143942 |
| 2022-11-02 | -21.78 | $21.64 | 308446 |
| 2022-11-01 | -8.91 | $22.03 | 225800 |
| 2022-10-31 | -7.67 | $21.92 | 226800 |
| 2022-10-28 | -0.35 | $22.13 | 395130 |
| 2022-10-27 | -10.14 | $21.84 | 488500 |
| 2022-10-26 | -4.29 | $21.95 | 734900 |
| 2022-10-25 | -0.42 | $21.64 | 259133 |
| 2022-10-24 | -11.90 | $21.12 | 255900 |
| 2022-10-21 | -23.81 | $20.87 | 284200 |
| 2022-10-20 | -35.71 | $20.62 | 276500 |
| 2022-10-19 | -46.19 | $20.54 | 448416 |
| 2022-10-18 | -37.25 | $20.87 | 645315 |
| 2022-10-17 | -52.40 | $20.56 | 637511 |
| 2022-10-14 | -81.88 | $19.83 | 639026 |
| 2022-10-13 | -73.79 | $20.08 | 894500 |
| 2022-10-12 | -99.68 | $19.44 | 488800 |
| 2022-10-11 | -97.64 | $19.66 | 782703 |
| 2022-10-10 | -89.77 | $19.95 | 607500 |
| 2022-10-07 | -86.01 | $20.12 | 482000 |
| 2022-10-06 | -77.84 | $20.40 | 423000 |
| 2022-10-05 | -62.39 | $20.93 | 412200 |
| 2022-10-04 | -50.15 | $21.35 | 568100 |
| 2022-10-03 | -77.26 | $20.42 | 1.2M |
| 2022-09-30 | -94.75 | $19.82 | 998600 |
| 2022-09-29 | -89.80 | $19.99 | 1.1M |
| 2022-09-28 | -82.54 | $20.28 | 523805 |
| 2022-09-27 | -96.15 | $19.82 | 656015 |
| 2022-09-26 | -96.69 | $20.15 | 515805 |
| 2022-09-23 | -93.61 | $20.58 | 697507 |
| 2022-09-22 | -93.79 | $21.41 | 682332 |
| 2022-09-21 | -97.70 | $21.37 | 689330 |
| 2022-09-20 | -70.69 | $21.84 | 344727 |
| 2022-09-19 | -40.80 | $22.36 | 323535 |
| 2022-09-16 | -50.27 | $22.24 | 256600 |
| 2022-09-15 | -54.35 | $22.38 | 338210 |
| 2022-09-14 | -59.84 | $22.31 | 193833 |
| 2022-09-13 | -67.97 | $22.15 | 276200 |
| 2022-09-12 | -35.94 | $22.97 | 371013 |
| 2022-09-09 | -54.30 | $22.50 | 205400 |
| 2022-09-08 | -76.65 | $21.93 | 363400 |
| 2022-09-07 | -77.04 | $21.92 | 319130 |
| 2022-09-06 | -97.67 | $21.39 | 567813 |
| 2022-09-02 | -97.28 | $21.40 | 588600 |
| 2022-09-01 | -90.65 | $21.67 | 305000 |
| 2022-08-31 | -99.53 | $21.77 | 344100 |
| 2022-08-30 | -97.91 | $22.03 | 419600 |
| 2022-08-29 | -92.63 | $22.14 | 195800 |
| 2022-08-26 | -100.00 | $22.06 | 373722 |
| 2022-08-25 | -82.12 | $22.66 | 101100 |
| 2022-08-24 | -80.59 | $22.53 | 257537 |
| 2022-08-23 | -75.88 | $22.61 | 458142 |
| 2022-08-22 | -73.53 | $22.65 | 365537 |
| 2022-08-19 | -50.00 | $23.05 | 352000 |
| 2022-08-18 | -27.49 | $23.43 | 334100 |
| 2022-08-17 | -13.37 | $23.65 | 334700 |
| 2022-08-16 | -4.08 | $23.82 | 275538 |
| 2022-08-15 | -11.73 | $23.67 | 805300 |
| 2022-08-12 | -2.84 | $23.84 | 204100 |
| 2022-08-11 | -9.87 | $23.67 | 346201 |
| 2022-08-10 | -3.83 | $23.63 | 388800 |
| 2022-08-09 | -6.44 | $23.30 | 325004 |
| 2022-08-08 | -7.25 | $23.04 | 275900 |
| 2022-08-05 | -2.72 | $22.91 | 1.7M |
| 2022-08-04 | -6.52 | $22.84 | 589800 |
| 2022-08-03 | -15.22 | $22.68 | 381400 |
| 2022-08-02 | -26.63 | $22.47 | 420400 |
| 2022-08-01 | -16.85 | $22.65 | 440900 |
| 2022-07-29 | -28.06 | $22.94 | 463400 |
| 2022-07-28 | -41.50 | $22.60 | 618600 |
| 2022-07-27 | -33.20 | $22.81 | 445601 |
| 2022-07-26 | -61.30 | $22.25 | 378200 |
| 2022-07-25 | -51.03 | $22.55 | 700927 |
| 2022-07-22 | -60.96 | $22.26 | 729600 |
| 2022-07-21 | -60.96 | $22.26 | 673933 |
| 2022-07-20 | -66.10 | $22.11 | 625600 |
| 2022-07-19 | -46.58 | $22.68 | 701232 |
| 2022-07-18 | -76.03 | $21.82 | 1.7M |
| 2022-07-15 | -75.34 | $21.84 | 659200 |
| 2022-07-14 | -88.70 | $21.45 | 1.7M |
| 2022-07-13 | -89.54 | $21.90 | 842100 |
| 2022-07-12 | -97.76 | $21.86 | 1.4M |
| 2022-07-11 | -92.75 | $22.30 | 591639 |
| 2022-07-08 | -86.73 | $22.59 | 1.5M |
| 2022-07-07 | -87.90 | $22.65 | 721300 |
| 2022-07-06 | -94.98 | $22.37 | 679500 |
| 2022-07-05 | -90.08 | $22.80 | 1.2M |
| 2022-07-01 | -72.58 | $23.64 | 718500 |
| 2022-06-30 | -81.18 | $23.32 | 881236 |
| 2022-06-29 | -80.11 | $23.36 | 689303 |
| 2022-06-28 | -73.55 | $23.62 | 711323 |
| 2022-06-27 | -72.26 | $23.71 | 623705 |
| 2022-06-24 | -68.45 | $23.86 | 718400 |
| 2022-06-23 | -81.68 | $23.34 | 731500 |
| 2022-06-22 | -83.21 | $23.28 | 1.1M |
| 2022-06-21 | -78.88 | $23.45 | 550023 |
| 2022-06-17 | -83.97 | $23.25 | 881203 |
| 2022-06-16 | -84.73 | $23.22 | 1.2M |
| 2022-06-15 | -82.19 | $23.32 | 932300 |
| 2022-06-14 | -95.17 | $22.81 | 1.0M |
| 2022-06-13 | -97.96 | $23.19 | 1.1M |
| 2022-06-10 | -94.20 | $23.95 | 1.7M |
| 2022-06-09 | -51.71 | $24.89 | 588400 |
| 2022-06-08 | -17.45 | $25.99 | 420832 |
| 2022-06-07 | -7.48 | $26.31 | 461000 |
| 2022-06-06 | -13.40 | $26.12 | 381313 |
| 2022-06-03 | -19.31 | $25.93 | 626901 |
| 2022-06-02 | -11.53 | $26.18 | 806800 |
| 2022-06-01 | -23.05 | $25.81 | 1.4M |
| 2022-05-31 | -9.35 | $26.25 | 724800 |
| 2022-05-27 | -0.62 | $26.53 | 304139 |
| 2022-05-26 | -2.55 | $26.40 | 550200 |
| 2022-05-25 | -5.48 | $26.10 | 808914 |
| 2022-05-24 | -3.38 | $25.91 | 905800 |
| 2022-05-23 | -0.89 | $25.57 | 1.4M |
| 2022-05-20 | -28.00 | $24.96 | 699249 |
| 2022-05-19 | -47.13 | $24.72 | 1.4M |
| 2022-05-18 | -64.08 | $24.45 | 720430 |
| 2022-05-17 | -51.46 | $24.84 | 2.0M |
| 2022-05-16 | -70.87 | $24.24 | 481300 |
| 2022-05-13 | -75.40 | $24.10 | 442724 |
| 2022-05-12 | -93.53 | $23.54 | 1.2M |
| 2022-05-11 | -92.06 | $23.88 | 802200 |
| 2022-05-10 | -93.14 | $23.85 | 986000 |
| 2022-05-09 | -98.19 | $23.71 | 717500 |
| 2022-05-06 | -91.77 | $24.31 | 2.4M |
| 2022-05-05 | -88.84 | $24.44 | 693636 |
| 2022-05-04 | -50.00 | $25.31 | 982037 |
| 2022-05-03 | -69.20 | $24.88 | 733700 |
| 2022-05-02 | -87.50 | $24.47 | 743200 |
| 2022-04-29 | -89.00 | $24.57 | 866900 |
| 2022-04-28 | -77.51 | $24.81 | 617900 |
| 2022-04-27 | -96.59 | $24.45 | 741220 |
| 2022-04-26 | -100.00 | $24.50 | 865400 |
| 2022-04-25 | -60.84 | $25.56 | 1.1M |
| 2022-04-22 | -63.40 | $25.46 | 535300 |
| 2022-04-21 | -36.88 | $25.84 | 702900 |
| 2022-04-20 | -11.19 | $26.10 | 414821 |
| 2022-04-19 | -16.42 | $25.95 | 374712 |
| 2022-04-18 | -31.34 | $25.75 | 431010 |
| 2022-04-14 | -26.87 | $25.81 | 604522 |
| 2022-04-13 | -29.85 | $25.77 | 428125 |
| 2022-04-12 | -52.45 | $25.42 | 598600 |
| 2022-04-11 | -33.73 | $25.60 | 697540 |
| 2022-04-08 | -23.46 | $25.75 | 670308 |
| 2022-04-07 | -27.14 | $25.60 | 805300 |
| 2022-04-06 | -30.48 | $25.53 | 871622 |
| 2022-04-05 | -20.95 | $25.73 | 873200 |
| 2022-04-04 | -14.61 | $25.72 | 572200 |
| 2022-04-01 | -9.28 | $25.81 | 650100 |
| 2022-03-31 | -18.30 | $25.46 | 682329 |
| 2022-03-30 | -4.12 | $26.01 | 791700 |
| 2022-03-29 | -1.03 | $26.13 | 831226 |
| 2022-03-28 | -10.54 | $25.26 | 617000 |
| 2022-03-25 | -24.39 | $25.08 | 518300 |
| 2022-03-24 | -29.53 | $25.01 | 818500 |
| 2022-03-23 | -32.12 | $24.91 | 791519 |
| 2022-03-22 | -16.07 | $25.58 | 593305 |
| 2022-03-21 | -25.00 | $25.23 | 1.1M |
| 2022-03-18 | -23.68 | $25.48 | 1.2M |
| 2022-03-17 | -27.31 | $25.51 | 1.1M |
| 2022-03-16 | -34.97 | $25.34 | 2.1M |
| 2022-03-15 | -47.55 | $24.75 | 1.9M |
| 2022-03-14 | -53.52 | $24.47 | 1.1M |
| 2022-03-11 | -63.60 | $24.07 | 1.9M |
| 2022-03-10 | -61.78 | $24.35 | 1.9M |
| 2022-03-09 | -55.47 | $24.69 | 2.7M |
| 2022-03-08 | -75.32 | $23.62 | 3.5M |
| 2022-03-07 | -96.85 | $22.46 | 3.3M |
| 2022-03-04 | -93.49 | $23.23 | 1.9M |
| 2022-03-03 | -96.22 | $24.12 | 1.7M |
| 2022-03-02 | -77.54 | $25.09 | 2.1M |
| 2022-03-01 | -93.41 | $24.56 | 2.4M |
| 2022-02-28 | -65.63 | $25.58 | 2.4M |
| 2022-02-25 | -48.13 | $26.14 | 2.5M |
| 2022-02-24 | -75.00 | $25.28 | 3.5M |
| 2022-02-23 | -97.69 | $25.57 | 1.9M |
| 2022-02-22 | -87.75 | $25.89 | 1.9M |
| 2022-02-18 | -64.71 | $26.25 | 1.2M |
| 2022-02-17 | -57.01 | $26.42 | 1.3M |
| 2022-02-16 | -34.39 | $26.92 | 1.3M |
| 2022-02-15 | -40.72 | $26.78 | 1.1M |
| 2022-02-14 | -69.23 | $26.15 | 1.7M |
| 2022-02-11 | -55.20 | $26.46 | 3.9M |
| 2022-02-10 | -17.65 | $27.29 | 2.4M |
| 2022-02-09 | -1.55 | $27.38 | 1.2M |
| 2022-02-08 | -17.32 | $26.95 | 1.1M |
| 2022-02-07 | -38.55 | $26.57 | 2.0M |
| 2022-02-04 | -18.99 | $26.92 | 1.8M |
| 2022-02-03 | -21.23 | $26.88 | 1.8M |
| 2022-02-02 | -22.35 | $26.86 | 1.4M |
| 2022-02-01 | -26.82 | $26.78 | 1.3M |
| 2022-01-31 | -49.16 | $26.38 | 2.1M |
| 2022-01-28 | -56.98 | $26.24 | 1.3M |
| 2022-01-27 | -63.13 | $26.13 | 2.2M |
| 2022-01-26 | -68.72 | $26.03 | 2.0M |
| 2022-01-25 | -67.04 | $26.06 | 2.6M |
| 2022-01-24 | -56.98 | $26.24 | 3.7M |
| 2022-01-21 | -65.77 | $26.28 | 1.7M |
| 2022-01-20 | -37.19 | $26.52 | 1.0M |
| 2022-01-19 | -28.24 | $26.65 | 1.1M |
| 2022-01-18 | -17.05 | $26.82 | 3.4M |
| 2022-01-14 | -1.94 | $27.21 | 1.1M |
| 2022-01-13 | -12.02 | $26.95 | 2.9M |
| 2022-01-12 | -1.21 | $27.09 | 535785 |
| 2022-01-11 | 0.00 | $27.05 | 1.2M |
| 2022-01-10 | -3.21 | $26.75 | 1.1M |
| 2022-01-07 | -0.92 | $26.80 | 797547 |
| 2022-01-06 | -7.14 | $26.59 | 965900 |
| 2022-01-05 | -22.86 | $26.26 | 1.2M |
| 2022-01-04 | -6.34 | $26.56 | 890400 |
| 2022-01-03 | -2.55 | $26.55 | 1.3M |
| 2021-12-31 | -9.94 | $26.27 | 609620 |
| 2021-12-30 | -9.94 | $26.27 | 711728 |
| 2021-12-29 | -1.14 | $26.37 | 1.1M |
| 2021-12-28 | -6.43 | $26.24 | 1.2M |
| 2021-12-27 | -1.97 | $26.13 | 2.9M |
| 2021-12-23 | -8.27 | $25.86 | 558948 |
| 2021-12-22 | -49.18 | $25.57 | 687634 |
| 2021-12-21 | -69.42 | $25.27 | 1.2M |
| 2021-12-20 | -85.51 | $24.94 | 1.5M |
| 2021-12-17 | -93.72 | $24.77 | 1.8M |
| 2021-12-16 | -81.96 | $25.10 | 1.4M |
| 2021-12-15 | -86.79 | $25.01 | 1.5M |
| 2021-12-14 | -92.88 | $24.97 | 1.2M |
| 2021-12-13 | -97.46 | $24.84 | 534900 |
| 2021-12-10 | -83.85 | $25.47 | 497305 |
| 2021-12-09 | -86.51 | $25.41 | 619400 |
| 2021-12-08 | -72.86 | $25.92 | 622610 |
| 2021-12-07 | -74.34 | $25.87 | 623500 |
| 2021-12-06 | -79.06 | $25.71 | 930100 |
| 2021-12-03 | -95.87 | $25.14 | 1.5M |
| 2021-12-02 | -92.90 | $25.38 | 1.4M |
| 2021-12-01 | -97.25 | $25.24 | 2.9M |
| 2021-11-30 | -93.22 | $25.38 | 2.2M |
| 2021-11-29 | -92.58 | $25.65 | 1.0M |
| 2021-11-26 | -96.44 | $25.52 | 1.0M |
| 2021-11-24 | -94.29 | $26.46 | 944419 |
| 2021-11-23 | -87.87 | $26.67 | 807614 |
| 2021-11-22 | -94.14 | $26.52 | 793800 |
| 2021-11-19 | -98.70 | $26.49 | 1.6M |
| 2021-11-18 | -91.53 | $27.15 | 1.1M |
| 2021-11-17 | -97.22 | $27.37 | 468249 |
| 2021-11-16 | -99.25 | $27.44 | 425202 |
| 2021-11-15 | -99.07 | $27.71 | 417811 |
| 2021-11-12 | -80.00 | $27.85 | 504804 |
| 2021-11-11 | -73.04 | $27.93 | 619409 |
| 2021-11-10 | -60.87 | $28.07 | 1.4M |
| 2021-11-09 | -50.41 | $28.15 | 3.4M |
| 2021-11-08 | -43.09 | $28.24 | 862800 |
| 2021-11-05 | -33.83 | $28.32 | 556312 |
| 2021-11-04 | -52.63 | $28.07 | 810100 |
| 2021-11-03 | -28.57 | $28.39 | 733000 |
| 2021-11-02 | -18.08 | $28.45 | 1.3M |
| 2021-11-01 | 0.00 | $28.77 | 838600 |
| 2021-10-29 | -10.56 | $28.27 | 918800 |
| 2021-10-28 | -1.27 | $28.40 | 546821 |
| 2021-10-27 | -29.25 | $27.88 | 753840 |
| 2021-10-26 | -19.05 | $28.03 | 622400 |
| 2021-10-25 | -31.97 | $27.84 | 714300 |
| 2021-10-22 | -26.53 | $27.92 | 805500 |
| 2021-10-21 | -21.77 | $27.99 | 536300 |
| 2021-10-20 | -3.40 | $28.26 | 669927 |
| 2021-10-19 | -3.20 | $28.05 | 676123 |
| 2021-10-18 | -23.39 | $27.79 | 634945 |
| 2021-10-15 | -7.19 | $27.97 | 3.8M |
| 2021-10-14 | -15.69 | $27.84 | 4.9M |
| 2021-10-13 | -22.37 | $27.73 | 590719 |
| 2021-10-12 | -25.00 | $27.69 | 733410 |
| 2021-10-11 | -43.40 | $27.45 | 541000 |
| 2021-10-08 | -20.75 | $27.81 | 732964 |
| 2021-10-07 | -28.30 | $27.69 | 665600 |
| 2021-10-06 | -52.83 | $27.30 | 878138 |
| 2021-10-05 | -44.12 | $27.50 | 521102 |
| 2021-10-04 | -64.04 | $27.19 | 697000 |
| 2021-10-01 | -66.31 | $27.18 | 764000 |
| 2021-09-30 | -80.73 | $26.97 | 1.3M |
| 2021-09-29 | -66.36 | $27.29 | 949200 |
| 2021-09-28 | -65.91 | $27.30 | 1.1M |
| 2021-09-27 | -35.00 | $27.98 | 484437 |
| 2021-09-24 | -51.36 | $27.62 | 524200 |
| 2021-09-23 | -50.00 | $27.65 | 524516 |
| 2021-09-22 | -70.45 | $27.20 | 1.1M |
| 2021-09-21 | -76.82 | $27.06 | 1.0M |
| 2021-09-20 | -90.91 | $26.75 | 1.4M |
| 2021-09-17 | -97.90 | $27.35 | 3.8M |
| 2021-09-16 | -85.92 | $27.53 | 575616 |
| 2021-09-15 | -88.03 | $27.50 | 1.0M |
| 2021-09-14 | -78.29 | $27.74 | 1.6M |
| 2021-09-13 | -58.14 | $28.00 | 968602 |
| 2021-09-10 | -98.45 | $27.48 | 735305 |
| 2021-09-09 | -90.91 | $27.85 | 3.3M |
| 2021-09-08 | -75.26 | $28.02 | 1.0M |
| 2021-09-07 | -57.73 | $28.19 | 600000 |
| 2021-09-03 | -46.39 | $28.30 | 986500 |
| 2021-09-02 | -14.43 | $28.61 | 1.4M |
| 2021-09-01 | -16.49 | $28.59 | 933900 |
| 2021-08-31 | -58.23 | $28.11 | 1.4M |
| 2021-08-30 | -55.70 | $28.13 | 895320 |
| 2021-08-27 | -29.11 | $28.34 | 450704 |
| 2021-08-26 | -56.82 | $28.07 | 480000 |
| 2021-08-25 | -18.18 | $28.41 | 430529 |
| 2021-08-24 | -26.14 | $28.34 | 471805 |
| 2021-08-23 | -17.00 | $28.40 | 753517 |
| 2021-08-20 | -33.00 | $28.24 | 624400 |
| 2021-08-19 | -49.00 | $28.08 | 769200 |
| 2021-08-18 | -35.29 | $28.15 | 722936 |
| 2021-08-17 | -42.76 | $27.92 | 965200 |
| 2021-08-16 | -9.73 | $28.35 | 941548 |
| 2021-08-13 | 0.00 | $28.57 | 812601 |
| 2021-08-12 | -1.39 | $28.44 | 2.0M |
| 2021-08-11 | 0.00 | $28.47 | 640200 |
| 2021-08-10 | -5.64 | $28.15 | 1.5M |
| 2021-08-09 | -9.74 | $28.07 | 1.6M |
| 2021-08-06 | -9.62 | $28.19 | 593700 |
| 2021-08-05 | -14.42 | $28.09 | 365000 |
| 2021-08-04 | -18.27 | $28.01 | 654910 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.82
2026-07-31
Close Price
$61.48
Vol: 291726Average Directional Index - Detailed Analysis
Minimum
8.47
Average
19.45
Maximum
55.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 9.82 | $61.48 | 291726 |
| 2026-07-30 | 9.53 | $61.44 | 218615 |
| 2026-07-29 | 9.24 | $59.40 | 105916 |
| 2026-07-28 | 9.60 | $60.47 | 200025 |
| 2026-07-27 | 9.41 | $60.69 | 373017 |
| 2026-07-24 | 9.10 | $59.71 | 569700 |
| 2026-07-23 | 9.15 | $59.02 | 209145 |
| 2026-07-22 | 9.59 | $60.13 | 162736 |
| 2026-07-21 | 9.28 | $59.46 | 410400 |
| 2026-07-20 | 9.45 | $58.67 | 94927 |
| 2026-07-17 | 9.94 | $59.16 | 658200 |
| 2026-07-16 | 10.28 | $59.28 | 143432 |
| 2026-07-15 | 10.53 | $59.60 | 123918 |
| 2026-07-14 | 10.75 | $59.25 | 697600 |
| 2026-07-13 | 10.88 | $58.94 | 263127 |
| 2026-07-10 | 11.11 | $59.45 | 108746 |
| 2026-07-09 | 11.25 | $59.17 | 664624 |
| 2026-07-08 | 11.54 | $58.80 | 342200 |
| 2026-07-07 | 12.06 | $59.82 | 162500 |
| 2026-07-06 | 11.63 | $60.28 | 236644 |
| 2026-07-02 | 10.97 | $59.66 | 2.3M |
| 2026-07-01 | 10.28 | $58.97 | 477420 |
| 2026-06-30 | 10.25 | $59.39 | 185514 |
| 2026-06-29 | 10.03 | $59.23 | 349303 |
| 2026-06-26 | 9.89 | $58.68 | 79422 |
| 2026-06-25 | 9.86 | $58.80 | 107500 |
| 2026-06-24 | 9.80 | $58.36 | 126200 |
| 2026-06-23 | 10.00 | $59.03 | 144706 |
| 2026-06-22 | 9.76 | $59.46 | 119420 |
| 2026-06-18 | 9.23 | $59.01 | 252417 |
| 2026-06-17 | 8.87 | $58.85 | 412508 |
| 2026-06-16 | 8.49 | $58.86 | 234300 |
| 2026-06-15 | 8.47 | $58.30 | 173022 |
| 2026-06-12 | 8.60 | $58.70 | 191700 |
| 2026-06-11 | 8.74 | $58.33 | 211725 |
| 2026-06-10 | 9.11 | $56.25 | 140103 |
| 2026-06-09 | 8.89 | $56.83 | 168516 |
| 2026-06-08 | 8.67 | $56.66 | 196900 |
| 2026-06-05 | 8.64 | $56.79 | 381726 |
| 2026-06-04 | 8.62 | $57.50 | 305900 |
| 2026-06-03 | 8.92 | $56.87 | 263900 |
| 2026-06-02 | 9.12 | $57.48 | 1.0M |
| 2026-06-01 | 9.51 | $57.47 | 561821 |
| 2026-05-29 | 9.89 | $57.91 | 329000 |
| 2026-05-28 | 10.08 | $57.77 | 741644 |
| 2026-05-27 | 10.48 | $57.80 | 130400 |
| 2026-05-26 | 10.76 | $57.79 | 130900 |
| 2026-05-22 | 11.05 | $56.51 | 82467 |
| 2026-05-21 | 11.41 | $57.39 | 157800 |
| 2026-05-20 | 11.83 | $57.14 | 157836 |
| 2026-05-19 | 12.16 | $55.81 | 529734 |
| 2026-05-18 | 12.03 | $56.47 | 206345 |
| 2026-05-15 | 12.01 | $55.63 | 214720 |
| 2026-05-14 | 11.63 | $56.27 | 142715 |
| 2026-05-13 | 11.56 | $56.43 | 2.0M |
| 2026-05-12 | 11.39 | $56.43 | 126300 |
| 2026-05-11 | 11.24 | $56.98 | 350811 |
| 2026-05-08 | 11.43 | $57.23 | 227800 |
| 2026-05-07 | 11.63 | $56.79 | 142349 |
| 2026-05-06 | 11.84 | $57.66 | 151200 |
| 2026-05-05 | 12.26 | $56.22 | 684500 |
| 2026-05-04 | 12.08 | $54.87 | 1.4M |
| 2026-05-01 | 11.70 | $56.61 | 286400 |
| 2026-04-30 | 11.99 | $56.67 | 345016 |
| 2026-04-29 | 12.12 | $55.51 | 105300 |
| 2026-04-28 | 11.89 | $56.09 | 96812 |
| 2026-04-27 | 11.93 | $55.94 | 242246 |
| 2026-04-24 | 11.97 | $55.97 | 646900 |
| 2026-04-23 | 11.91 | $55.83 | 224500 |
| 2026-04-22 | 11.84 | $56.78 | 646200 |
| 2026-04-21 | 12.21 | $56.77 | 164114 |
| 2026-04-20 | 12.65 | $58.04 | 171594 |
| 2026-04-17 | 13.17 | $58.39 | 348750 |
| 2026-04-16 | 13.41 | $57.37 | 129343 |
| 2026-04-15 | 14.02 | $57.80 | 158000 |
| 2026-04-14 | 14.46 | $58.12 | 1.7M |
| 2026-04-13 | 14.85 | $57.62 | 170500 |
| 2026-04-10 | 15.48 | $57.44 | 693000 |
| 2026-04-09 | 15.85 | $57.43 | 266100 |
| 2026-04-08 | 16.28 | $57.36 | 294843 |
| 2026-04-07 | 16.69 | $55.28 | 803920 |
| 2026-04-06 | 17.14 | $55.29 | 932756 |
| 2026-04-02 | 17.77 | $54.86 | 547346 |
| 2026-04-01 | 18.20 | $54.94 | 636328 |
| 2026-03-31 | 18.97 | $54.31 | 1.0M |
| 2026-03-30 | 19.43 | $52.22 | 850092 |
| 2026-03-27 | 19.14 | $51.96 | 294600 |
| 2026-03-26 | 18.81 | $52.46 | 501200 |
| 2026-03-25 | 18.63 | $53.53 | 457542 |
| 2026-03-24 | 18.73 | $52.78 | 334200 |
| 2026-03-23 | 18.45 | $53.09 | 715496 |
| 2026-03-20 | 18.33 | $51.63 | 922300 |
| 2026-03-19 | 17.89 | $53.28 | 1.1M |
| 2026-03-18 | 17.63 | $53.26 | 552200 |
| 2026-03-17 | 17.68 | $53.79 | 790175 |
| 2026-03-16 | 17.90 | $53.36 | 971000 |
| 2026-03-13 | 17.81 | $52.45 | 586900 |
| 2026-03-12 | 17.72 | $52.98 | 1.3M |
| 2026-03-11 | 17.69 | $54.07 | 328073 |
| 2026-03-10 | 17.97 | $54.00 | 410200 |
| 2026-03-09 | 18.35 | $53.84 | 800343 |
| 2026-03-06 | 18.40 | $53.20 | 647822 |
| 2026-03-05 | 18.18 | $53.55 | 974414 |
| 2026-03-04 | 18.23 | $54.66 | 1.1M |
| 2026-03-03 | 18.59 | $53.06 | 2.3M |
| 2026-03-02 | 18.39 | $56.03 | 692190 |
| 2026-02-27 | 19.22 | $57.24 | 287971 |
| 2026-02-26 | 19.22 | $58.12 | 357117 |
| 2026-02-25 | 18.92 | $58.26 | 200100 |
| 2026-02-24 | 18.60 | $57.15 | 326000 |
| 2026-02-23 | 18.70 | $57.28 | 501800 |
| 2026-02-20 | 18.76 | $57.02 | 262011 |
| 2026-02-19 | 19.19 | $56.15 | 579700 |
| 2026-02-18 | 20.06 | $56.83 | 354259 |
| 2026-02-17 | 20.44 | $56.50 | 275945 |
| 2026-02-13 | 21.13 | $55.61 | 1.4M |
| 2026-02-12 | 22.22 | $56.16 | 447732 |
| 2026-02-11 | 22.96 | $56.87 | 371639 |
| 2026-02-10 | 23.41 | $57.11 | 316500 |
| 2026-02-09 | 23.46 | $57.51 | 681847 |
| 2026-02-06 | 23.51 | $56.46 | 1.1M |
| 2026-02-05 | 24.15 | $55.21 | 607100 |
| 2026-02-04 | 25.12 | $56.68 | 932900 |
| 2026-02-03 | 25.31 | $56.25 | 1.9M |
| 2026-02-02 | 25.63 | $56.86 | 645022 |
| 2026-01-30 | 25.24 | $56.29 | 486693 |
| 2026-01-29 | 24.88 | $56.36 | 540285 |
| 2026-01-28 | 24.58 | $55.88 | 1.2M |
| 2026-01-27 | 24.51 | $57.00 | 343845 |
| 2026-01-26 | 23.63 | $56.00 | 1.5M |
| 2026-01-23 | 23.27 | $55.13 | 551300 |
| 2026-01-22 | 23.46 | $54.92 | 642425 |
| 2026-01-21 | 23.72 | $54.57 | 782737 |
| 2026-01-20 | 24.27 | $53.83 | 394025 |
| 2026-01-16 | 25.12 | $54.65 | 711000 |
| 2026-01-15 | 25.36 | $54.27 | 1.4M |
| 2026-01-14 | 25.60 | $55.02 | 891800 |
| 2026-01-13 | 25.15 | $54.81 | 365286 |
| 2026-01-12 | 24.82 | $54.96 | 473416 |
| 2026-01-09 | 24.37 | $54.50 | 1.1M |
| 2026-01-08 | 24.15 | $54.80 | 345652 |
| 2026-01-07 | 23.53 | $54.47 | 402476 |
| 2026-01-06 | 22.99 | $54.55 | 884524 |
| 2026-01-05 | 22.33 | $55.00 | 706944 |
| 2026-01-02 | 21.76 | $54.70 | 1.0M |
| 2025-12-31 | 21.32 | $53.91 | 1.1M |
| 2025-12-30 | 21.28 | $54.11 | 238139 |
| 2025-12-29 | 20.98 | $53.80 | 394600 |
| 2025-12-26 | 20.95 | $53.89 | 329477 |
| 2025-12-24 | 20.84 | $53.92 | 469204 |
| 2025-12-23 | 20.64 | $53.80 | 269100 |
| 2025-12-22 | 20.48 | $53.63 | 327000 |
| 2025-12-19 | 20.41 | $53.45 | 281720 |
| 2025-12-18 | 20.37 | $53.21 | 1.3M |
| 2025-12-17 | 20.47 | $52.80 | 1.3M |
| 2025-12-16 | 20.78 | $52.88 | 796018 |
| 2025-12-15 | 21.11 | $54.01 | 494901 |
| 2025-12-12 | 20.41 | $53.36 | 816853 |
| 2025-12-11 | 19.84 | $53.48 | 347500 |
| 2025-12-10 | 18.96 | $53.06 | 380548 |
| 2025-12-09 | 18.26 | $52.36 | 969721 |
| 2025-12-08 | 17.80 | $52.31 | 3.0M |
| 2025-12-05 | 17.37 | $52.29 | 611900 |
| 2025-12-04 | 16.90 | $52.49 | 389000 |
| 2025-12-03 | 16.27 | $52.41 | 1.3M |
| 2025-12-02 | 15.61 | $52.02 | 384909 |
| 2025-12-01 | 15.28 | $51.57 | 512000 |
| 2025-11-28 | 15.08 | $51.66 | 694803 |
| 2025-11-26 | 14.93 | $51.59 | 531222 |
| 2025-11-25 | 14.81 | $50.84 | 239016 |
| 2025-11-24 | 15.11 | $49.94 | 284000 |
| 2025-11-21 | 15.86 | $49.73 | 549238 |
| 2025-11-20 | 16.49 | $49.37 | 975600 |
| 2025-11-19 | 17.15 | $49.91 | 613821 |
| 2025-11-18 | 17.97 | $49.99 | 1.5M |
| 2025-11-17 | 18.90 | $50.78 | 504943 |
| 2025-11-14 | 19.30 | $51.65 | 375565 |
| 2025-11-13 | 19.10 | $52.21 | 938800 |
| 2025-11-12 | 18.12 | $52.52 | 1.9M |
| 2025-11-11 | 17.19 | $51.90 | 357008 |
| 2025-11-10 | 16.56 | $51.26 | 977800 |
| 2025-11-07 | 16.25 | $50.52 | 543600 |
| 2025-11-06 | 16.44 | $50.65 | 595013 |
| 2025-11-05 | 16.18 | $50.40 | 177700 |
| 2025-11-04 | 16.14 | $49.73 | 1.2M |
| 2025-11-03 | 16.43 | $50.13 | 675432 |
| 2025-10-31 | 16.19 | $50.17 | 238482 |
| 2025-10-30 | 15.97 | $50.28 | 293848 |
| 2025-10-29 | 15.71 | $50.65 | 238000 |
| 2025-10-28 | 14.96 | $50.60 | 438195 |
| 2025-10-27 | 14.33 | $50.23 | 691005 |
| 2025-10-24 | 13.99 | $49.70 | 489628 |
| 2025-10-23 | 13.99 | $49.57 | 266500 |
| 2025-10-22 | 14.09 | $49.34 | 542639 |
| 2025-10-21 | 14.25 | $49.21 | 223219 |
| 2025-10-20 | 14.41 | $49.92 | 936500 |
| 2025-10-17 | 14.03 | $49.47 | 320300 |
| 2025-10-16 | 13.97 | $49.43 | 1.3M |
| 2025-10-15 | 13.89 | $48.95 | 452300 |
| 2025-10-14 | 14.31 | $49.12 | 2.6M |
| 2025-10-13 | 14.76 | $48.73 | 458514 |
| 2025-10-10 | 15.47 | $48.33 | 446324 |
| 2025-10-09 | 16.22 | $48.67 | 541600 |
| 2025-10-08 | 16.90 | $49.33 | 139400 |
| 2025-10-07 | 17.13 | $48.92 | 195543 |
| 2025-10-06 | 17.64 | $49.22 | 217844 |
| 2025-10-03 | 17.86 | $49.65 | 232000 |
| 2025-10-02 | 17.80 | $49.36 | 266700 |
| 2025-10-01 | 17.88 | $49.64 | 3.3M |
| 2025-09-30 | 17.71 | $49.50 | 366407 |
| 2025-09-29 | 17.62 | $48.92 | 155829 |
| 2025-09-26 | 17.81 | $49.04 | 338600 |
| 2025-09-25 | 18.08 | $48.25 | 298641 |
| 2025-09-24 | 18.87 | $48.57 | 337600 |
| 2025-09-23 | 19.35 | $48.55 | 1.4M |
| 2025-09-22 | 19.83 | $48.43 | 323203 |
| 2025-09-19 | 20.58 | $48.83 | 170200 |
| 2025-09-18 | 20.87 | $48.66 | 257828 |
| 2025-09-17 | 21.35 | $48.75 | 305600 |
| 2025-09-16 | 21.61 | $48.95 | 250597 |
| 2025-09-15 | 21.70 | $49.23 | 283731 |
| 2025-09-12 | 21.54 | $49.00 | 253400 |
| 2025-09-11 | 21.54 | $48.98 | 478928 |
| 2025-09-10 | 21.36 | $48.47 | 331200 |
| 2025-09-09 | 21.35 | $48.08 | 250500 |
| 2025-09-08 | 21.67 | $48.07 | 262877 |
| 2025-09-05 | 21.90 | $47.60 | 697200 |
| 2025-09-04 | 22.29 | $47.48 | 198700 |
| 2025-09-03 | 22.94 | $47.05 | 345333 |
| 2025-09-02 | 23.88 | $47.02 | 403748 |
| 2025-08-29 | 24.93 | $47.71 | 374643 |
| 2025-08-28 | 25.24 | $48.02 | 349000 |
| 2025-08-27 | 25.37 | $47.66 | 227400 |
| 2025-08-26 | 25.78 | $48.09 | 237840 |
| 2025-08-25 | 25.58 | $48.30 | 328235 |
| 2025-08-22 | 25.06 | $49.24 | 276042 |
| 2025-08-21 | 24.05 | $48.48 | 194200 |
| 2025-08-20 | 23.37 | $48.67 | 263606 |
| 2025-08-19 | 22.40 | $48.45 | 395800 |
| 2025-08-18 | 21.38 | $48.60 | 347800 |
| 2025-08-15 | 20.41 | $48.84 | 502000 |
| 2025-08-14 | 19.02 | $48.42 | 307247 |
| 2025-08-13 | 17.72 | $47.97 | 235700 |
| 2025-08-12 | 16.56 | $47.38 | 247228 |
| 2025-08-11 | 15.64 | $47.09 | 188000 |
| 2025-08-08 | 14.83 | $47.14 | 569200 |
| 2025-08-07 | 13.94 | $46.67 | 412400 |
| 2025-08-06 | 13.27 | $46.16 | 625544 |
| 2025-08-05 | 12.82 | $45.48 | 545700 |
| 2025-08-04 | 12.83 | $45.30 | 349227 |
| 2025-08-01 | 13.02 | $44.52 | 1.2M |
| 2025-07-31 | 13.60 | $44.72 | 279645 |
| 2025-07-30 | 14.05 | $44.68 | 738000 |
| 2025-07-29 | 14.51 | $44.97 | 389642 |
| 2025-07-28 | 14.73 | $44.76 | 337603 |
| 2025-07-25 | 14.96 | $45.47 | 547500 |
| 2025-07-24 | 14.80 | $45.33 | 366005 |
| 2025-07-23 | 14.36 | $45.35 | 824206 |
| 2025-07-22 | 14.01 | $44.73 | 756906 |
| 2025-07-21 | 14.07 | $44.23 | 266100 |
| 2025-07-18 | 14.32 | $43.90 | 553121 |
| 2025-07-17 | 14.73 | $44.01 | 289820 |
| 2025-07-16 | 15.37 | $44.03 | 383425 |
| 2025-07-15 | 16.03 | $43.48 | 453300 |
| 2025-07-14 | 16.83 | $44.34 | 497928 |
| 2025-07-11 | 17.19 | $44.16 | 1.3M |
| 2025-07-10 | 17.63 | $44.51 | 780900 |
| 2025-07-09 | 17.76 | $45.28 | 284414 |
| 2025-07-08 | 17.44 | $44.70 | 229200 |
| 2025-07-07 | 17.43 | $44.31 | 350124 |
| 2025-07-03 | 17.62 | $44.65 | 751300 |
| 2025-07-02 | 17.41 | $44.60 | 335600 |
| 2025-07-01 | 17.30 | $44.25 | 213931 |
| 2025-06-30 | 17.40 | $44.03 | 232500 |
| 2025-06-27 | 17.62 | $43.73 | 302619 |
| 2025-06-26 | 17.96 | $43.33 | 433239 |
| 2025-06-25 | 18.66 | $43.09 | 1.9M |
| 2025-06-24 | 19.63 | $43.70 | 770400 |
| 2025-06-23 | 20.19 | $43.04 | 237715 |
| 2025-06-20 | 21.15 | $42.69 | 532244 |
| 2025-06-18 | 22.18 | $42.74 | 321851 |
| 2025-06-17 | 23.26 | $42.44 | 1.6M |
| 2025-06-16 | 24.40 | $43.55 | 443400 |
| 2025-06-13 | 24.72 | $43.25 | 507707 |
| 2025-06-12 | 25.26 | $43.97 | 205642 |
| 2025-06-11 | 24.82 | $43.48 | 728005 |
| 2025-06-10 | 24.58 | $43.50 | 329129 |
| 2025-06-09 | 24.26 | $43.50 | 188131 |
| 2025-06-06 | 23.99 | $43.64 | 251400 |
| 2025-06-05 | 23.68 | $43.60 | 286015 |
| 2025-06-04 | 23.36 | $43.22 | 587313 |
| 2025-06-03 | 23.22 | $43.28 | 275110 |
| 2025-06-02 | 23.15 | $43.89 | 1.2M |
| 2025-05-30 | 22.84 | $43.29 | 251200 |
| 2025-05-29 | 22.81 | $43.08 | 429939 |
| 2025-05-28 | 22.86 | $42.88 | 329884 |
| 2025-05-27 | 22.99 | $43.53 | 294205 |
| 2025-05-23 | 22.55 | $43.31 | 1.2M |
| 2025-05-22 | 22.18 | $43.36 | 225300 |
| 2025-05-21 | 21.47 | $43.16 | 385935 |
| 2025-05-20 | 20.60 | $43.50 | 530745 |
| 2025-05-19 | 19.78 | $42.70 | 255952 |
| 2025-05-16 | 19.28 | $42.21 | 259044 |
| 2025-05-15 | 18.99 | $41.76 | 1.5M |
| 2025-05-14 | 18.91 | $41.54 | 365054 |
| 2025-05-13 | 18.94 | $41.15 | 1.1M |
| 2025-05-12 | 19.20 | $40.69 | 356344 |
| 2025-05-09 | 19.80 | $41.04 | 246300 |
| 2025-05-08 | 20.04 | $40.73 | 537000 |
| 2025-05-07 | 20.29 | $41.17 | 921134 |
| 2025-05-06 | 20.31 | $41.16 | 504209 |
| 2025-05-05 | 20.30 | $41.04 | 158225 |
| 2025-05-02 | 20.33 | $40.85 | 726476 |
| 2025-05-01 | 20.48 | $40.47 | 1.6M |
| 2025-04-30 | 20.69 | $40.60 | 387347 |
| 2025-04-29 | 20.99 | $41.12 | 267672 |
| 2025-04-28 | 20.66 | $41.31 | 330768 |
| 2025-04-25 | 20.30 | $40.86 | 202226 |
| 2025-04-24 | 20.12 | $40.38 | 236753 |
| 2025-04-23 | 20.12 | $40.03 | 775700 |
| 2025-04-22 | 20.17 | $40.14 | 404814 |
| 2025-04-21 | 20.26 | $39.13 | 272313 |
| 2025-04-17 | 20.54 | $39.25 | 1.2M |
| 2025-04-16 | 20.96 | $38.87 | 508904 |
| 2025-04-15 | 21.51 | $38.68 | 224572 |
| 2025-04-14 | 22.26 | $38.05 | 533500 |
| 2025-04-11 | 23.33 | $37.77 | 349600 |
| 2025-04-10 | 24.51 | $36.89 | 2.5M |
| 2025-04-09 | 25.33 | $37.05 | 572300 |
| 2025-04-08 | 26.18 | $34.15 | 389350 |
| 2025-04-07 | 26.00 | $34.47 | 1.5M |
| 2025-04-04 | 25.90 | $35.74 | 646540 |
| 2025-04-03 | 26.47 | $38.89 | 770100 |
| 2025-04-02 | 26.58 | $38.73 | 259110 |
| 2025-04-01 | 27.07 | $38.27 | 277700 |
| 2025-03-31 | 27.79 | $38.06 | 248600 |
| 2025-03-28 | 28.76 | $38.41 | 487400 |
| 2025-03-27 | 29.15 | $38.57 | 103162 |
| 2025-03-26 | 29.41 | $38.27 | 197306 |
| 2025-03-25 | 29.71 | $38.79 | 157817 |
| 2025-03-24 | 29.64 | $38.17 | 1.4M |
| 2025-03-21 | 29.78 | $38.44 | 236700 |
| 2025-03-20 | 29.69 | $38.32 | 504910 |
| 2025-03-19 | 29.66 | $38.81 | 241217 |
| 2025-03-18 | 28.94 | $38.87 | 477439 |
| 2025-03-17 | 28.20 | $38.33 | 285581 |
| 2025-03-14 | 27.68 | $37.82 | 334056 |
| 2025-03-13 | 27.40 | $36.99 | 1.2M |
| 2025-03-12 | 27.56 | $36.95 | 179224 |
| 2025-03-11 | 27.73 | $37.12 | 281440 |
| 2025-03-10 | 27.89 | $37.03 | 353020 |
| 2025-03-07 | 28.06 | $37.86 | 233311 |
| 2025-03-06 | 27.53 | $37.02 | 558200 |
| 2025-03-05 | 27.14 | $37.52 | 558066 |
| 2025-03-04 | 26.60 | $36.51 | 299043 |
| 2025-03-03 | 26.38 | $36.37 | 464213 |
| 2025-02-28 | 25.58 | $36.08 | 862613 |
| 2025-02-27 | 25.03 | $35.81 | 247487 |
| 2025-02-26 | 24.52 | $36.29 | 673300 |
| 2025-02-25 | 23.47 | $36.15 | 303303 |
| 2025-02-24 | 22.54 | $35.46 | 161700 |
| 2025-02-21 | 21.91 | $35.20 | 269200 |
| 2025-02-20 | 21.43 | $35.52 | 4.6M |
| 2025-02-19 | 20.87 | $34.91 | 385704 |
| 2025-02-18 | 20.50 | $35.53 | 93600 |
| 2025-02-14 | 19.50 | $35.19 | 118249 |
| 2025-02-13 | 18.61 | $34.93 | 352709 |
| 2025-02-12 | 17.88 | $34.89 | 158200 |
| 2025-02-11 | 17.13 | $34.25 | 447116 |
| 2025-02-10 | 16.73 | $33.94 | 241200 |
| 2025-02-07 | 16.59 | $33.82 | 248944 |
| 2025-02-06 | 16.43 | $34.11 | 99920 |
| 2025-02-05 | 15.96 | $33.91 | 91500 |
| 2025-02-04 | 15.60 | $33.17 | 172641 |
| 2025-02-03 | 15.77 | $32.35 | 263500 |
| 2025-01-31 | 16.43 | $32.99 | 474000 |
| 2025-01-30 | 16.17 | $33.38 | 135322 |
| 2025-01-29 | 15.36 | $33.02 | 82845 |
| 2025-01-28 | 14.88 | $32.94 | 135319 |
| 2025-01-27 | 14.55 | $32.81 | 341300 |
| 2025-01-24 | 14.33 | $32.52 | 94042 |
| 2025-01-23 | 14.25 | $32.47 | 97606 |
| 2025-01-22 | 14.29 | $31.98 | 158900 |
| 2025-01-21 | 14.65 | $32.32 | 360700 |
| 2025-01-17 | 14.90 | $31.76 | 115614 |
| 2025-01-16 | 15.46 | $31.60 | 1.1M |
| 2025-01-15 | 16.17 | $31.70 | 171000 |
| 2025-01-14 | 16.97 | $31.48 | 222300 |
| 2025-01-13 | 17.47 | $31.11 | 61507 |
| 2025-01-10 | 17.49 | $31.10 | 278900 |
| 2025-01-08 | 17.70 | $31.53 | 281315 |
| 2025-01-07 | 18.12 | $31.58 | 341426 |
| 2025-01-06 | 18.88 | $31.68 | 195500 |
| 2025-01-03 | 19.57 | $31.22 | 79824 |
| 2025-01-02 | 19.42 | $30.96 | 175900 |
| 2024-12-31 | 19.14 | $31.05 | 123638 |
| 2024-12-30 | 18.91 | $31.04 | 85629 |
| 2024-12-27 | 18.42 | $31.02 | 218700 |
| 2024-12-26 | 17.91 | $31.16 | 125000 |
| 2024-12-24 | 17.42 | $31.04 | 94202 |
| 2024-12-23 | 16.73 | $30.85 | 160400 |
| 2024-12-20 | 15.79 | $30.77 | 259917 |
| 2024-12-19 | 14.81 | $30.65 | 227500 |
| 2024-12-18 | 13.53 | $30.72 | 276700 |
| 2024-12-17 | 12.25 | $31.51 | 310831 |
| 2024-12-16 | 11.35 | $32.84 | 238018 |
| 2024-12-13 | 11.42 | $32.82 | 92416 |
| 2024-12-12 | 11.43 | $32.70 | 213805 |
| 2024-12-11 | 11.44 | $32.89 | 157535 |
| 2024-12-10 | 11.54 | $33.35 | 199200 |
| 2024-12-09 | 12.14 | $33.43 | 99500 |
| 2024-12-06 | 12.65 | $33.68 | 78232 |
| 2024-12-05 | 12.98 | $33.90 | 367425 |
| 2024-12-04 | 13.15 | $33.20 | 1.9M |
| 2024-12-03 | 13.79 | $33.10 | 402027 |
| 2024-12-02 | 14.35 | $32.77 | 696706 |
| 2024-11-29 | 14.43 | $32.73 | 50048 |
| 2024-11-27 | 14.59 | $32.71 | 824226 |
| 2024-11-26 | 14.72 | $32.46 | 374600 |
| 2024-11-25 | 14.78 | $32.76 | 181200 |
| 2024-11-22 | 15.05 | $32.43 | 208000 |
| 2024-11-21 | 14.68 | $32.57 | 259115 |
| 2024-11-20 | 14.49 | $32.81 | 159000 |
| 2024-11-19 | 14.33 | $32.83 | 520100 |
| 2024-11-18 | 14.16 | $33.07 | 854400 |
| 2024-11-15 | 14.18 | $32.85 | 93105 |
| 2024-11-14 | 13.95 | $32.35 | 459143 |
| 2024-11-13 | 13.42 | $32.11 | 210100 |
| 2024-11-12 | 12.47 | $32.35 | 299300 |
| 2024-11-11 | 11.61 | $32.95 | 134144 |
| 2024-11-08 | 11.26 | $33.09 | 409848 |
| 2024-11-07 | 10.89 | $33.44 | 448127 |
| 2024-11-06 | 10.81 | $32.99 | 186500 |
| 2024-11-05 | 10.08 | $34.71 | 175426 |
| 2024-11-04 | 10.09 | $34.36 | 606127 |
| 2024-11-01 | 10.20 | $34.27 | 653400 |
| 2024-10-31 | 10.64 | $33.92 | 600700 |
| 2024-10-30 | 10.68 | $33.89 | 87300 |
| 2024-10-29 | 10.70 | $33.87 | 212600 |
| 2024-10-28 | 10.90 | $34.29 | 172148 |
| 2024-10-25 | 11.45 | $33.87 | 910100 |
| 2024-10-24 | 11.85 | $34.18 | 189443 |
| 2024-10-23 | 12.47 | $34.07 | 355100 |
| 2024-10-22 | 12.88 | $34.13 | 105108 |
| 2024-10-21 | 13.31 | $34.28 | 174100 |
| 2024-10-18 | 13.90 | $34.61 | 84100 |
| 2024-10-17 | 14.25 | $34.32 | 290800 |
| 2024-10-16 | 14.75 | $34.74 | 4.8M |
| 2024-10-15 | 14.79 | $34.53 | 492700 |
| 2024-10-14 | 14.91 | $34.56 | 55124 |
| 2024-10-11 | 15.31 | $34.25 | 202841 |
| 2024-10-10 | 16.09 | $34.01 | 134800 |
| 2024-10-09 | 16.79 | $34.41 | 24329 |
| 2024-10-08 | 17.28 | $34.48 | 37319 |
| 2024-10-07 | 17.74 | $34.33 | 60800 |
| 2024-10-04 | 18.25 | $34.35 | 78900 |
| 2024-10-03 | 18.99 | $34.21 | 65800 |
| 2024-10-02 | 19.87 | $34.21 | 48900 |
| 2024-10-01 | 20.79 | $34.45 | 405800 |
| 2024-09-30 | 21.54 | $35.29 | 77080 |
| 2024-09-27 | 21.17 | $35.49 | 75026 |
| 2024-09-26 | 20.26 | $35.61 | 120163 |
| 2024-09-25 | 19.40 | $34.93 | 144100 |
| 2024-09-24 | 18.84 | $35.18 | 218600 |
| 2024-09-23 | 18.28 | $35.00 | 50733 |
| 2024-09-20 | 17.54 | $34.97 | 193504 |
| 2024-09-19 | 16.75 | $35.07 | 113000 |
| 2024-09-18 | 15.98 | $34.82 | 115941 |
| 2024-09-17 | 15.15 | $34.80 | 304340 |
| 2024-09-16 | 14.51 | $34.67 | 64995 |
| 2024-09-13 | 14.04 | $34.25 | 176050 |
| 2024-09-12 | 13.87 | $33.80 | 160921 |
| 2024-09-11 | 14.16 | $33.62 | 437500 |
| 2024-09-10 | 14.65 | $33.25 | 2.0M |
| 2024-09-09 | 15.33 | $33.54 | 137700 |
| 2024-09-06 | 15.64 | $33.21 | 117400 |
| 2024-09-05 | 15.98 | $33.68 | 447700 |
| 2024-09-04 | 15.89 | $33.25 | 342115 |
| 2024-09-03 | 16.13 | $33.23 | 662704 |
| 2024-08-30 | 16.39 | $33.89 | 149143 |
| 2024-08-29 | 15.97 | $33.65 | 266800 |
| 2024-08-28 | 15.58 | $33.85 | 393500 |
| 2024-08-27 | 14.96 | $33.92 | 32045 |
| 2024-08-26 | 14.21 | $33.65 | 274141 |
| 2024-08-23 | 13.57 | $33.78 | 185739 |
| 2024-08-22 | 12.91 | $33.08 | 76400 |
| 2024-08-21 | 12.60 | $33.16 | 339900 |
| 2024-08-20 | 12.35 | $32.97 | 111735 |
| 2024-08-19 | 12.28 | $33.03 | 67521 |
| 2024-08-16 | 12.19 | $32.46 | 261935 |
| 2024-08-15 | 12.63 | $32.16 | 66004 |
| 2024-08-14 | 13.25 | $31.91 | 38400 |
| 2024-08-13 | 13.63 | $31.85 | 81800 |
| 2024-08-12 | 13.97 | $31.35 | 86500 |
| 2024-08-09 | 13.81 | $31.37 | 110900 |
| 2024-08-08 | 13.65 | $31.17 | 79100 |
| 2024-08-07 | 13.29 | $30.85 | 187430 |
| 2024-08-06 | 12.91 | $30.69 | 524249 |
| 2024-08-05 | 11.95 | $30.77 | 277200 |
| 2024-08-02 | 11.14 | $31.49 | 133807 |
| 2024-08-01 | 10.80 | $31.47 | 516200 |
| 2024-07-31 | 10.43 | $32.44 | 115700 |
| 2024-07-30 | 10.87 | $32.81 | 141741 |
| 2024-07-29 | 11.14 | $32.61 | 59800 |
| 2024-07-26 | 11.58 | $32.84 | 126322 |
| 2024-07-25 | 11.77 | $32.61 | 156200 |
| 2024-07-24 | 11.98 | $32.68 | 42500 |
| 2024-07-23 | 11.97 | $32.78 | 128114 |
| 2024-07-22 | 12.06 | $32.86 | 187318 |
| 2024-07-19 | 12.16 | $32.48 | 173900 |
| 2024-07-18 | 12.52 | $32.63 | 177848 |
| 2024-07-17 | 12.76 | $32.66 | 71000 |
| 2024-07-16 | 13.18 | $32.59 | 224635 |
| 2024-07-15 | 13.77 | $32.53 | 153403 |
| 2024-07-12 | 14.15 | $32.86 | 130440 |
| 2024-07-11 | 14.22 | $32.64 | 106700 |
| 2024-07-10 | 14.45 | $32.34 | 150118 |
| 2024-07-09 | 15.03 | $31.75 | 221006 |
| 2024-07-08 | 15.58 | $32.05 | 205900 |
| 2024-07-05 | 16.32 | $32.17 | 979200 |
| 2024-07-03 | 17.07 | $31.97 | 135600 |
| 2024-07-02 | 17.67 | $31.40 | 639736 |
| 2024-07-01 | 17.76 | $31.67 | 262500 |
| 2024-06-28 | 18.15 | $31.23 | 141442 |
| 2024-06-27 | 17.90 | $31.25 | 244317 |
| 2024-06-26 | 17.68 | $31.39 | 156800 |
| 2024-06-25 | 17.48 | $31.74 | 218100 |
| 2024-06-24 | 17.49 | $31.85 | 144836 |
| 2024-06-21 | 17.65 | $31.33 | 495400 |
| 2024-06-20 | 17.32 | $31.77 | 328111 |
| 2024-06-18 | 17.26 | $31.65 | 155847 |
| 2024-06-17 | 17.03 | $31.36 | 168025 |
| 2024-06-14 | 16.51 | $31.29 | 289600 |
| 2024-06-13 | 15.90 | $31.64 | 390300 |
| 2024-06-12 | 15.66 | $32.29 | 429633 |
| 2024-06-11 | 15.95 | $32.06 | 750500 |
| 2024-06-10 | 15.87 | $33.13 | 214800 |
| 2024-06-07 | 16.55 | $33.30 | 73648 |
| 2024-06-06 | 16.81 | $33.72 | 89448 |
| 2024-06-05 | 16.73 | $33.51 | 272211 |
| 2024-06-04 | 16.82 | $33.38 | 168400 |
| 2024-06-03 | 16.97 | $33.82 | 422807 |
| 2024-05-31 | 16.72 | $33.66 | 181171 |
| 2024-05-30 | 16.58 | $33.37 | 212900 |
| 2024-05-29 | 16.65 | $32.73 | 225302 |
| 2024-05-28 | 17.22 | $33.39 | 650600 |
| 2024-05-24 | 17.14 | $33.18 | 507306 |
| 2024-05-23 | 17.29 | $33.02 | 309400 |
| 2024-05-22 | 17.45 | $33.31 | 260527 |
| 2024-05-21 | 17.23 | $33.60 | 69900 |
| 2024-05-20 | 16.63 | $33.49 | 111150 |
| 2024-05-17 | 15.99 | $33.66 | 91308 |
| 2024-05-16 | 15.32 | $33.41 | 165600 |
| 2024-05-15 | 14.64 | $33.77 | 264618 |
| 2024-05-14 | 13.81 | $33.19 | 214100 |
| 2024-05-13 | 13.37 | $32.71 | 336002 |
| 2024-05-10 | 13.24 | $32.58 | 153800 |
| 2024-05-09 | 13.18 | $32.42 | 381202 |
| 2024-05-08 | 13.30 | $32.67 | 137400 |
| 2024-05-07 | 13.21 | $32.42 | 133100 |
| 2024-05-06 | 13.24 | $32.12 | 240602 |
| 2024-05-03 | 13.63 | $31.77 | 221905 |
| 2024-05-02 | 14.29 | $31.64 | 606227 |
| 2024-05-01 | 14.90 | $31.24 | 399803 |
| 2024-04-30 | 15.46 | $31.28 | 570645 |
| 2024-04-29 | 16.27 | $32.33 | 237630 |
| 2024-04-26 | 16.13 | $32.21 | 122913 |
| 2024-04-25 | 16.08 | $31.85 | 161343 |
| 2024-04-24 | 16.37 | $31.90 | 267203 |
| 2024-04-23 | 16.22 | $32.04 | 200400 |
| 2024-04-22 | 16.03 | $31.47 | 301011 |
| 2024-04-19 | 16.36 | $30.95 | 3.3M |
| 2024-04-18 | 17.21 | $30.96 | 274200 |
| 2024-04-17 | 18.04 | $30.78 | 246100 |
| 2024-04-16 | 18.76 | $30.36 | 263100 |
| 2024-04-15 | 19.00 | $30.53 | 460815 |
| 2024-04-12 | 19.53 | $30.73 | 141137 |
| 2024-04-11 | 20.27 | $31.06 | 311800 |
| 2024-04-10 | 21.13 | $31.33 | 285600 |
| 2024-04-09 | 21.99 | $31.94 | 237619 |
| 2024-04-08 | 21.94 | $32.02 | 215700 |
| 2024-04-05 | 21.67 | $31.88 | 219200 |
| 2024-04-04 | 21.53 | $32.03 | 405300 |
| 2024-04-03 | 20.79 | $32.09 | 322300 |
| 2024-04-02 | 20.38 | $31.88 | 760600 |
| 2024-04-01 | 20.20 | $32.01 | 715632 |
| 2024-03-28 | 19.69 | $32.17 | 167000 |
| 2024-03-27 | 18.86 | $32.36 | 106100 |
| 2024-03-26 | 17.85 | $31.90 | 83200 |
| 2024-03-25 | 17.03 | $31.85 | 145900 |
| 2024-03-22 | 16.23 | $31.76 | 107838 |
| 2024-03-21 | 15.57 | $31.60 | 204626 |
| 2024-03-20 | 14.87 | $31.62 | 149500 |
| 2024-03-19 | 14.32 | $31.11 | 212700 |
| 2024-03-18 | 14.24 | $30.92 | 177500 |
| 2024-03-15 | 14.28 | $30.99 | 144000 |
| 2024-03-14 | 14.27 | $30.63 | 158800 |
| 2024-03-13 | 14.40 | $31.08 | 303121 |
| 2024-03-12 | 13.65 | $30.75 | 156400 |
| 2024-03-11 | 13.29 | $30.67 | 153923 |
| 2024-03-08 | 13.02 | $30.53 | 180100 |
| 2024-03-07 | 12.73 | $30.58 | 104400 |
| 2024-03-06 | 12.56 | $30.00 | 88400 |
| 2024-03-05 | 12.95 | $29.69 | 204400 |
| 2024-03-04 | 13.33 | $29.53 | 119049 |
| 2024-03-01 | 13.43 | $29.49 | 145725 |
| 2024-02-29 | 13.48 | $29.26 | 387000 |
| 2024-02-28 | 13.54 | $29.44 | 120519 |
| 2024-02-27 | 14.01 | $29.67 | 96133 |
| 2024-02-26 | 14.73 | $29.70 | 168522 |
| 2024-02-23 | 15.43 | $29.72 | 315500 |
| 2024-02-22 | 16.18 | $29.81 | 375336 |
| 2024-02-21 | 16.96 | $29.77 | 242906 |
| 2024-02-20 | 17.82 | $29.55 | 900900 |
| 2024-02-16 | 18.43 | $28.81 | 261810 |
| 2024-02-15 | 18.25 | $29.17 | 311451 |
| 2024-02-14 | 18.19 | $29.01 | 550800 |
| 2024-02-13 | 17.88 | $28.76 | 492200 |
| 2024-02-12 | 17.56 | $29.24 | 114600 |
| 2024-02-09 | 17.62 | $29.15 | 461628 |
| 2024-02-08 | 17.48 | $29.05 | 327600 |
| 2024-02-07 | 17.43 | $29.09 | 297205 |
| 2024-02-06 | 17.38 | $29.36 | 166205 |
| 2024-02-05 | 17.57 | $29.24 | 406747 |
| 2024-02-02 | 17.66 | $29.69 | 3.0M |
| 2024-02-01 | 18.25 | $29.78 | 605111 |
| 2024-01-31 | 18.87 | $29.54 | 239140 |
| 2024-01-30 | 19.56 | $29.62 | 429600 |
| 2024-01-29 | 19.96 | $29.21 | 135700 |
| 2024-01-26 | 19.86 | $29.36 | 324400 |
| 2024-01-25 | 20.04 | $29.30 | 136447 |
| 2024-01-24 | 20.13 | $29.46 | 178943 |
| 2024-01-23 | 20.52 | $29.23 | 228329 |
| 2024-01-22 | 20.43 | $29.52 | 388800 |
| 2024-01-19 | 20.72 | $29.43 | 638435 |
| 2024-01-18 | 20.73 | $29.40 | 358800 |
| 2024-01-17 | 20.84 | $29.34 | 1.0M |
| 2024-01-16 | 20.89 | $29.66 | 259612 |
| 2024-01-12 | 21.38 | $30.34 | 1.5M |
| 2024-01-11 | 22.37 | $30.28 | 141305 |
| 2024-01-10 | 23.49 | $30.40 | 162648 |
| 2024-01-09 | 24.45 | $30.19 | 240809 |
| 2024-01-08 | 25.70 | $30.84 | 138500 |
| 2024-01-05 | 26.15 | $30.57 | 118300 |
| 2024-01-04 | 26.65 | $30.58 | 151211 |
| 2024-01-03 | 27.30 | $30.15 | 462009 |
| 2024-01-02 | 28.51 | $30.50 | 763900 |
| 2023-12-29 | 29.21 | $30.62 | 112400 |
| 2023-12-28 | 29.78 | $30.58 | 159200 |
| 2023-12-27 | 30.38 | $30.81 | 145616 |
| 2023-12-26 | 30.86 | $30.69 | 194328 |
| 2023-12-22 | 31.44 | $30.49 | 84537 |
| 2023-12-21 | 32.18 | $30.46 | 172832 |
| 2023-12-20 | 33.14 | $29.99 | 1.0M |
| 2023-12-19 | 34.26 | $30.92 | 2.1M |
| 2023-12-18 | 34.24 | $30.64 | 171441 |
| 2023-12-15 | 34.39 | $30.60 | 1.5M |
| 2023-12-14 | 34.45 | $31.25 | 434725 |
| 2023-12-13 | 33.66 | $30.97 | 1.1M |
| 2023-12-12 | 33.03 | $30.52 | 234826 |
| 2023-12-11 | 32.74 | $30.63 | 217000 |
| 2023-12-08 | 32.26 | $30.82 | 400300 |
| 2023-12-07 | 31.60 | $30.61 | 126933 |
| 2023-12-06 | 31.03 | $30.62 | 126900 |
| 2023-12-05 | 29.99 | $30.71 | 270745 |
| 2023-12-04 | 28.97 | $30.71 | 281137 |
| 2023-12-01 | 27.98 | $30.68 | 651128 |
| 2023-11-30 | 26.93 | $30.52 | 194428 |
| 2023-11-29 | 25.94 | $30.70 | 111000 |
| 2023-11-28 | 24.51 | $30.52 | 340612 |
| 2023-11-27 | 23.14 | $30.30 | 614000 |
| 2023-11-24 | 21.89 | $30.20 | 90341 |
| 2023-11-22 | 20.60 | $29.89 | 113600 |
| 2023-11-21 | 19.48 | $29.80 | 722209 |
| 2023-11-20 | 18.30 | $29.97 | 139100 |
| 2023-11-17 | 16.92 | $29.75 | 379300 |
| 2023-11-16 | 15.62 | $29.35 | 185239 |
| 2023-11-15 | 14.44 | $29.08 | 116000 |
| 2023-11-14 | 13.40 | $29.22 | 320100 |
| 2023-11-13 | 12.30 | $28.26 | 214738 |
| 2023-11-10 | 11.93 | $28.14 | 205929 |
| 2023-11-09 | 11.67 | $27.87 | 745230 |
| 2023-11-08 | 11.35 | $27.80 | 2.2M |
| 2023-11-07 | 11.33 | $27.59 | 2.0M |
| 2023-11-06 | 11.50 | $27.72 | 106033 |
| 2023-11-03 | 11.37 | $27.85 | 110400 |
| 2023-11-02 | 10.98 | $27.68 | 107200 |
| 2023-11-01 | 10.93 | $26.94 | 97500 |
| 2023-10-31 | 11.19 | $26.76 | 109912 |
| 2023-10-30 | 11.20 | $26.78 | 334528 |
| 2023-10-27 | 11.25 | $26.18 | 393500 |
| 2023-10-26 | 10.85 | $26.36 | 657900 |
| 2023-10-25 | 10.42 | $26.34 | 183409 |
| 2023-10-24 | 10.05 | $26.44 | 244811 |
| 2023-10-23 | 9.74 | $26.49 | 249500 |
| 2023-10-20 | 9.42 | $26.56 | 190500 |
| 2023-10-19 | 9.33 | $26.83 | 526932 |
| 2023-10-18 | 9.47 | $26.88 | 228000 |
| 2023-10-17 | 9.69 | $27.31 | 230300 |
| 2023-10-16 | 10.14 | $27.30 | 203130 |
| 2023-10-13 | 10.48 | $26.96 | 196300 |
| 2023-10-12 | 10.73 | $27.22 | 234600 |
| 2023-10-11 | 11.22 | $27.65 | 161828 |
| 2023-10-10 | 11.52 | $27.39 | 249800 |
| 2023-10-09 | 12.03 | $26.86 | 89800 |
| 2023-10-06 | 12.02 | $27.07 | 201939 |
| 2023-10-05 | 12.02 | $26.72 | 480600 |
| 2023-10-04 | 11.57 | $26.54 | 369100 |
| 2023-10-03 | 10.84 | $26.46 | 401008 |
| 2023-10-02 | 10.14 | $26.84 | 1.1M |
| 2023-09-29 | 9.76 | $27.50 | 283000 |
| 2023-09-28 | 10.00 | $27.52 | 281700 |
| 2023-09-27 | 9.93 | $27.13 | 191700 |
| 2023-09-26 | 9.38 | $27.28 | 557844 |
| 2023-09-25 | 9.11 | $27.53 | 752900 |
| 2023-09-22 | 8.88 | $27.85 | 181200 |
| 2023-09-21 | 9.19 | $28.01 | 302148 |
| 2023-09-20 | 9.62 | $28.34 | 306500 |
| 2023-09-19 | 9.59 | $28.21 | 180300 |
| 2023-09-18 | 10.08 | $28.01 | 2.0M |
| 2023-09-15 | 10.32 | $28.07 | 165942 |
| 2023-09-14 | 10.76 | $28.17 | 146900 |
| 2023-09-13 | 11.22 | $27.79 | 153600 |
| 2023-09-12 | 11.45 | $28.03 | 523800 |
| 2023-09-11 | 11.83 | $27.99 | 344944 |
| 2023-09-08 | 12.14 | $27.63 | 1.3M |
| 2023-09-07 | 12.00 | $27.43 | 1.1M |
| 2023-09-06 | 11.70 | $27.47 | 296500 |
| 2023-09-05 | 11.39 | $27.76 | 324600 |
| 2023-09-01 | 11.33 | $28.13 | 106100 |
| 2023-08-31 | 11.71 | $28.48 | 154037 |
| 2023-08-30 | 12.18 | $28.83 | 85905 |
| 2023-08-29 | 12.13 | $28.97 | 1.6M |
| 2023-08-28 | 12.16 | $28.44 | 548506 |
| 2023-08-25 | 12.79 | $27.98 | 111800 |
| 2023-08-24 | 12.88 | $27.74 | 238400 |
| 2023-08-23 | 12.96 | $27.97 | 106428 |
| 2023-08-22 | 12.92 | $27.79 | 123712 |
| 2023-08-21 | 12.88 | $27.92 | 184800 |
| 2023-08-18 | 12.75 | $27.81 | 483300 |
| 2023-08-17 | 12.50 | $27.65 | 127048 |
| 2023-08-16 | 12.30 | $27.94 | 358503 |
| 2023-08-15 | 12.36 | $28.05 | 211900 |
| 2023-08-14 | 12.50 | $28.43 | 156700 |
| 2023-08-11 | 12.93 | $28.66 | 465500 |
| 2023-08-10 | 13.50 | $28.79 | 660800 |
| 2023-08-09 | 13.89 | $28.33 | 487543 |
| 2023-08-08 | 14.22 | $28.29 | 784714 |
| 2023-08-07 | 14.41 | $28.48 | 106802 |
| 2023-08-04 | 14.96 | $28.34 | 842546 |
| 2023-08-03 | 15.55 | $28.19 | 188640 |
| 2023-08-02 | 15.69 | $28.18 | 347813 |
| 2023-08-01 | 15.95 | $28.73 | 2.7M |
| 2023-07-31 | 16.66 | $29.34 | 139615 |
| 2023-07-28 | 16.51 | $29.55 | 167633 |
| 2023-07-27 | 16.03 | $29.40 | 2.2M |
| 2023-07-26 | 15.52 | $29.75 | 970100 |
| 2023-07-25 | 14.99 | $29.15 | 154841 |
| 2023-07-24 | 15.00 | $29.28 | 405913 |
| 2023-07-21 | 14.75 | $29.52 | 91921 |
| 2023-07-20 | 14.24 | $29.43 | 214404 |
| 2023-07-19 | 13.72 | $29.33 | 181424 |
| 2023-07-18 | 13.30 | $29.44 | 161449 |
| 2023-07-17 | 12.86 | $29.39 | 188124 |
| 2023-07-14 | 12.42 | $29.25 | 690028 |
| 2023-07-13 | 11.96 | $29.42 | 255800 |
| 2023-07-12 | 11.33 | $29.05 | 188900 |
| 2023-07-11 | 10.99 | $28.42 | 420321 |
| 2023-07-10 | 11.28 | $28.08 | 162949 |
| 2023-07-07 | 11.73 | $28.02 | 210912 |
| 2023-07-06 | 12.21 | $27.86 | 287354 |
| 2023-07-05 | 12.68 | $28.32 | 402300 |
| 2023-07-03 | 12.83 | $28.97 | 105900 |
| 2023-06-30 | 12.13 | $28.90 | 210818 |
| 2023-06-29 | 11.46 | $28.54 | 228400 |
| 2023-06-28 | 11.15 | $28.51 | 207947 |
| 2023-06-27 | 10.87 | $28.33 | 104342 |
| 2023-06-26 | 10.73 | $27.80 | 64149 |
| 2023-06-23 | 11.17 | $27.65 | 230709 |
| 2023-06-22 | 11.74 | $28.16 | 141500 |
| 2023-06-21 | 11.63 | $28.44 | 137725 |
| 2023-06-20 | 11.33 | $28.33 | 188744 |
| 2023-06-16 | 11.14 | $28.40 | 225600 |
| 2023-06-15 | 10.81 | $28.35 | 1.2M |
| 2023-06-14 | 10.83 | $27.86 | 309600 |
| 2023-06-13 | 11.15 | $27.57 | 1.5M |
| 2023-06-12 | 11.26 | $27.57 | 118300 |
| 2023-06-09 | 11.33 | $27.45 | 98524 |
| 2023-06-08 | 11.25 | $27.58 | 143838 |
| 2023-06-07 | 11.32 | $27.40 | 123700 |
| 2023-06-06 | 11.39 | $27.86 | 222242 |
| 2023-06-05 | 11.66 | $27.70 | 228341 |
| 2023-06-02 | 12.08 | $27.88 | 546615 |
| 2023-06-01 | 12.54 | $27.53 | 162300 |
| 2023-05-31 | 12.56 | $27.02 | 275200 |
| 2023-05-30 | 11.96 | $27.40 | 94800 |
| 2023-05-26 | 11.91 | $27.53 | 143500 |
| 2023-05-25 | 11.86 | $27.30 | 112600 |
| 2023-05-24 | 11.45 | $27.45 | 99524 |
| 2023-05-23 | 11.25 | $27.69 | 163049 |
| 2023-05-22 | 11.35 | $28.06 | 119100 |
| 2023-05-19 | 11.87 | $27.90 | 137700 |
| 2023-05-18 | 12.33 | $27.76 | 104000 |
| 2023-05-17 | 12.51 | $28.01 | 121200 |
| 2023-05-16 | 12.93 | $27.92 | 112900 |
| 2023-05-15 | 13.44 | $28.12 | 125342 |
| 2023-05-12 | 14.06 | $28.12 | 297400 |
| 2023-05-11 | 14.79 | $28.12 | 129900 |
| 2023-05-10 | 15.45 | $28.23 | 136908 |
| 2023-05-09 | 16.20 | $28.25 | 279502 |
| 2023-05-08 | 17.05 | $28.35 | 113700 |
| 2023-05-05 | 17.63 | $28.35 | 114524 |
| 2023-05-04 | 18.37 | $28.01 | 612042 |
| 2023-05-03 | 19.16 | $28.02 | 927500 |
| 2023-05-02 | 20.11 | $28.05 | 638200 |
| 2023-05-01 | 21.14 | $28.59 | 2.4M |
| 2023-04-28 | 21.61 | $28.57 | 683214 |
| 2023-04-27 | 22.21 | $28.94 | 637100 |
| 2023-04-26 | 22.51 | $28.44 | 2.4M |
| 2023-04-25 | 23.06 | $28.32 | 56900 |
| 2023-04-24 | 23.67 | $29.15 | 572200 |
| 2023-04-21 | 23.44 | $28.95 | 245200 |
| 2023-04-20 | 23.33 | $29.01 | 65800 |
| 2023-04-19 | 22.97 | $29.15 | 112000 |
| 2023-04-18 | 22.60 | $28.89 | 127100 |
| 2023-04-17 | 22.40 | $28.66 | 397400 |
| 2023-04-14 | 22.32 | $28.84 | 213900 |
| 2023-04-13 | 22.04 | $28.92 | 161400 |
| 2023-04-12 | 21.67 | $28.58 | 222800 |
| 2023-04-11 | 21.38 | $28.24 | 170100 |
| 2023-04-10 | 21.39 | $28.59 | 192200 |
| 2023-04-06 | 21.14 | $28.65 | 121700 |
| 2023-04-05 | 20.79 | $28.29 | 205704 |
| 2023-04-04 | 20.65 | $28.10 | 97600 |
| 2023-04-03 | 20.63 | $27.92 | 1.4M |
| 2023-03-31 | 20.79 | $27.87 | 195417 |
| 2023-03-30 | 20.88 | $27.93 | 731600 |
| 2023-03-29 | 21.00 | $27.45 | 71648 |
| 2023-03-28 | 21.46 | $26.98 | 60200 |
| 2023-03-27 | 22.27 | $26.90 | 145307 |
| 2023-03-24 | 23.21 | $26.49 | 216918 |
| 2023-03-23 | 24.33 | $26.73 | 198000 |
| 2023-03-22 | 25.34 | $26.87 | 155431 |
| 2023-03-21 | 26.16 | $27.10 | 165302 |
| 2023-03-20 | 27.20 | $26.32 | 129626 |
| 2023-03-17 | 28.33 | $25.78 | 352900 |
| 2023-03-16 | 28.97 | $26.36 | 250300 |
| 2023-03-15 | 29.79 | $26.05 | 408600 |
| 2023-03-14 | 30.32 | $27.14 | 309707 |
| 2023-03-13 | 31.55 | $26.51 | 347600 |
| 2023-03-10 | 33.08 | $26.95 | 205900 |
| 2023-03-09 | 34.38 | $27.24 | 301533 |
| 2023-03-08 | 35.31 | $27.58 | 509503 |
| 2023-03-07 | 35.97 | $27.32 | 1.0M |
| 2023-03-06 | 36.66 | $27.92 | 126019 |
| 2023-03-03 | 36.57 | $27.82 | 148236 |
| 2023-03-02 | 36.58 | $27.31 | 169847 |
| 2023-03-01 | 37.02 | $27.48 | 231418 |
| 2023-02-28 | 37.10 | $27.41 | 330309 |
| 2023-02-27 | 37.12 | $27.24 | 153544 |
| 2023-02-24 | 37.42 | $26.88 | 329848 |
| 2023-02-23 | 38.16 | $27.08 | 387919 |
| 2023-02-22 | 38.77 | $26.79 | 243801 |
| 2023-02-21 | 39.57 | $27.06 | 278600 |
| 2023-02-17 | 39.92 | $27.51 | 159700 |
| 2023-02-16 | 39.87 | $27.36 | 244236 |
| 2023-02-15 | 39.86 | $27.44 | 205800 |
| 2023-02-14 | 39.89 | $27.49 | 266200 |
| 2023-02-13 | 39.79 | $27.19 | 249900 |
| 2023-02-10 | 39.94 | $26.82 | 231421 |
| 2023-02-09 | 40.41 | $27.15 | 97800 |
| 2023-02-08 | 40.22 | $27.19 | 153600 |
| 2023-02-07 | 40.15 | $27.22 | 236200 |
| 2023-02-06 | 40.12 | $27.00 | 177629 |
| 2023-02-03 | 40.19 | $27.26 | 282207 |
| 2023-02-02 | 39.67 | $27.66 | 557900 |
| 2023-02-01 | 38.63 | $27.36 | 890635 |
| 2023-01-31 | 37.66 | $26.91 | 381722 |
| 2023-01-30 | 37.07 | $26.69 | 145111 |
| 2023-01-27 | 36.32 | $26.78 | 3.2M |
| 2023-01-26 | 35.58 | $26.98 | 293715 |
| 2023-01-25 | 34.77 | $26.82 | 334338 |
| 2023-01-24 | 34.05 | $26.72 | 218400 |
| 2023-01-23 | 33.35 | $26.71 | 370431 |
| 2023-01-20 | 32.62 | $26.64 | 276345 |
| 2023-01-19 | 31.91 | $26.26 | 592500 |
| 2023-01-18 | 31.39 | $26.36 | 533700 |
| 2023-01-17 | 30.18 | $26.38 | 334949 |
| 2023-01-13 | 29.04 | $26.55 | 350300 |
| 2023-01-12 | 27.84 | $26.35 | 364304 |
| 2023-01-11 | 26.68 | $25.89 | 394000 |
| 2023-01-10 | 25.77 | $25.84 | 349922 |
| 2023-01-09 | 24.91 | $25.52 | 405232 |
| 2023-01-06 | 24.05 | $25.48 | 346340 |
| 2023-01-05 | 23.34 | $24.90 | 235300 |
| 2023-01-04 | 23.13 | $24.97 | 330230 |
| 2023-01-03 | 22.90 | $24.34 | 674825 |
| 2022-12-30 | 23.19 | $24.18 | 233003 |
| 2022-12-29 | 23.70 | $24.34 | 304736 |
| 2022-12-28 | 24.02 | $24.01 | 190900 |
| 2022-12-27 | 24.55 | $24.15 | 166400 |
| 2022-12-23 | 24.90 | $24.18 | 453111 |
| 2022-12-22 | 25.30 | $24.14 | 420941 |
| 2022-12-21 | 25.73 | $24.27 | 271901 |
| 2022-12-20 | 25.79 | $23.97 | 189740 |
| 2022-12-19 | 26.06 | $23.70 | 166900 |
| 2022-12-16 | 26.67 | $23.75 | 273600 |
| 2022-12-15 | 27.31 | $24.04 | 205600 |
| 2022-12-14 | 27.50 | $24.44 | 266043 |
| 2022-12-13 | 27.12 | $24.32 | 255113 |
| 2022-12-12 | 26.72 | $24.42 | 477900 |
| 2022-12-09 | 26.52 | $24.34 | 138600 |
| 2022-12-08 | 26.29 | $24.32 | 217200 |
| 2022-12-07 | 26.18 | $24.42 | 268300 |
| 2022-12-06 | 25.84 | $24.36 | 383631 |
| 2022-12-05 | 25.49 | $24.46 | 244400 |
| 2022-12-02 | 24.92 | $24.62 | 303722 |
| 2022-12-01 | 24.37 | $24.75 | 294235 |
| 2022-11-30 | 23.60 | $24.51 | 364238 |
| 2022-11-29 | 23.01 | $24.06 | 93431 |
| 2022-11-28 | 22.65 | $23.98 | 119146 |
| 2022-11-25 | 22.27 | $24.46 | 81800 |
| 2022-11-23 | 21.40 | $24.17 | 347543 |
| 2022-11-22 | 20.66 | $23.98 | 817700 |
| 2022-11-21 | 20.02 | $23.45 | 512600 |
| 2022-11-18 | 19.74 | $23.41 | 217000 |
| 2022-11-17 | 19.46 | $23.29 | 667400 |
| 2022-11-16 | 19.28 | $23.44 | 2.4M |
| 2022-11-15 | 18.61 | $23.39 | 519936 |
| 2022-11-14 | 17.91 | $23.23 | 378306 |
| 2022-11-11 | 16.98 | $23.34 | 482501 |
| 2022-11-10 | 16.10 | $23.03 | 186018 |
| 2022-11-09 | 15.37 | $22.20 | 172000 |
| 2022-11-08 | 14.97 | $22.33 | 183412 |
| 2022-11-07 | 14.61 | $22.17 | 134300 |
| 2022-11-04 | 14.39 | $22.13 | 222737 |
| 2022-11-03 | 14.22 | $21.32 | 143942 |
| 2022-11-02 | 14.65 | $21.64 | 308446 |
| 2022-11-01 | 14.69 | $22.03 | 225800 |
| 2022-10-31 | 14.46 | $21.92 | 226800 |
| 2022-10-28 | 14.49 | $22.13 | 395130 |
| 2022-10-27 | 14.52 | $21.84 | 488500 |
| 2022-10-26 | 14.48 | $21.95 | 734900 |
| 2022-10-25 | 14.49 | $21.64 | 259133 |
| 2022-10-24 | 14.83 | $21.12 | 255900 |
| 2022-10-21 | 15.50 | $20.87 | 284200 |
| 2022-10-20 | 16.05 | $20.62 | 276500 |
| 2022-10-19 | 16.87 | $20.54 | 448416 |
| 2022-10-18 | 17.51 | $20.87 | 645315 |
| 2022-10-17 | 18.43 | $20.56 | 637511 |
| 2022-10-14 | 19.02 | $19.83 | 639026 |
| 2022-10-13 | 19.27 | $20.08 | 894500 |
| 2022-10-12 | 19.39 | $19.44 | 488800 |
| 2022-10-11 | 18.87 | $19.66 | 782703 |
| 2022-10-10 | 18.44 | $19.95 | 607500 |
| 2022-10-07 | 18.17 | $20.12 | 482000 |
| 2022-10-06 | 18.02 | $20.40 | 423000 |
| 2022-10-05 | 18.11 | $20.93 | 412200 |
| 2022-10-04 | 18.41 | $21.35 | 568100 |
| 2022-10-03 | 19.09 | $20.42 | 1.2M |
| 2022-09-30 | 18.84 | $19.82 | 998600 |
| 2022-09-29 | 18.04 | $19.99 | 1.1M |
| 2022-09-28 | 17.04 | $20.28 | 523805 |
| 2022-09-27 | 16.04 | $19.82 | 656015 |
| 2022-09-26 | 14.78 | $20.15 | 515805 |
| 2022-09-23 | 13.68 | $20.58 | 697507 |
| 2022-09-22 | 12.76 | $21.41 | 682332 |
| 2022-09-21 | 12.52 | $21.37 | 689330 |
| 2022-09-20 | 12.32 | $21.84 | 344727 |
| 2022-09-19 | 12.41 | $22.36 | 323535 |
| 2022-09-16 | 12.85 | $22.24 | 256600 |
| 2022-09-15 | 13.41 | $22.38 | 338210 |
| 2022-09-14 | 14.02 | $22.31 | 193833 |
| 2022-09-13 | 14.69 | $22.15 | 276200 |
| 2022-09-12 | 15.39 | $22.97 | 371013 |
| 2022-09-09 | 15.44 | $22.50 | 205400 |
| 2022-09-08 | 16.07 | $21.93 | 363400 |
| 2022-09-07 | 16.35 | $21.92 | 319130 |
| 2022-09-06 | 16.61 | $21.39 | 567813 |
| 2022-09-02 | 16.46 | $21.40 | 588600 |
| 2022-09-01 | 16.31 | $21.67 | 305000 |
| 2022-08-31 | 15.58 | $21.77 | 344100 |
| 2022-08-30 | 15.12 | $22.03 | 419600 |
| 2022-08-29 | 14.87 | $22.14 | 195800 |
| 2022-08-26 | 14.55 | $22.06 | 373722 |
| 2022-08-25 | 14.28 | $22.66 | 101100 |
| 2022-08-24 | 14.38 | $22.53 | 257537 |
| 2022-08-23 | 14.40 | $22.61 | 458142 |
| 2022-08-22 | 14.61 | $22.65 | 365537 |
| 2022-08-19 | 14.88 | $23.05 | 352000 |
| 2022-08-18 | 15.57 | $23.43 | 334100 |
| 2022-08-17 | 16.03 | $23.65 | 334700 |
| 2022-08-16 | 16.25 | $23.82 | 275538 |
| 2022-08-15 | 16.30 | $23.67 | 805300 |
| 2022-08-12 | 16.57 | $23.84 | 204100 |
| 2022-08-11 | 16.70 | $23.67 | 346201 |
| 2022-08-10 | 16.84 | $23.63 | 388800 |
| 2022-08-09 | 17.16 | $23.30 | 325004 |
| 2022-08-08 | 17.76 | $23.04 | 275900 |
| 2022-08-05 | 18.66 | $22.91 | 1.7M |
| 2022-08-04 | 19.40 | $22.84 | 589800 |
| 2022-08-03 | 20.11 | $22.68 | 381400 |
| 2022-08-02 | 20.69 | $22.47 | 420400 |
| 2022-08-01 | 21.26 | $22.65 | 440900 |
| 2022-07-29 | 21.93 | $22.94 | 463400 |
| 2022-07-28 | 22.69 | $22.60 | 618600 |
| 2022-07-27 | 23.16 | $22.81 | 445601 |
| 2022-07-26 | 23.82 | $22.25 | 378200 |
| 2022-07-25 | 24.02 | $22.55 | 700927 |
| 2022-07-22 | 24.35 | $22.26 | 729600 |
| 2022-07-21 | 24.59 | $22.26 | 673933 |
| 2022-07-20 | 24.67 | $22.11 | 625600 |
| 2022-07-19 | 24.76 | $22.68 | 701232 |
| 2022-07-18 | 25.25 | $21.82 | 1.7M |
| 2022-07-15 | 25.11 | $21.84 | 659200 |
| 2022-07-14 | 24.72 | $21.45 | 1.7M |
| 2022-07-13 | 23.75 | $21.90 | 842100 |
| 2022-07-12 | 23.02 | $21.86 | 1.4M |
| 2022-07-11 | 22.34 | $22.30 | 591639 |
| 2022-07-08 | 21.90 | $22.59 | 1.5M |
| 2022-07-07 | 21.56 | $22.65 | 721300 |
| 2022-07-06 | 21.25 | $22.37 | 679500 |
| 2022-07-05 | 20.62 | $22.80 | 1.2M |
| 2022-07-01 | 20.10 | $23.64 | 718500 |
| 2022-06-30 | 19.99 | $23.32 | 881236 |
| 2022-06-29 | 19.56 | $23.36 | 689303 |
| 2022-06-28 | 19.50 | $23.62 | 711323 |
| 2022-06-27 | 19.66 | $23.71 | 623705 |
| 2022-06-24 | 19.66 | $23.86 | 718400 |
| 2022-06-23 | 19.64 | $23.34 | 731500 |
| 2022-06-22 | 19.03 | $23.28 | 1.1M |
| 2022-06-21 | 18.47 | $23.45 | 550023 |
| 2022-06-17 | 18.08 | $23.25 | 881203 |
| 2022-06-16 | 17.48 | $23.22 | 1.2M |
| 2022-06-15 | 16.76 | $23.32 | 932300 |
| 2022-06-14 | 15.99 | $22.81 | 1.0M |
| 2022-06-13 | 14.92 | $23.19 | 1.1M |
| 2022-06-10 | 14.06 | $23.95 | 1.7M |
| 2022-06-09 | 13.57 | $24.89 | 588400 |
| 2022-06-08 | 13.87 | $25.99 | 420832 |
| 2022-06-07 | 13.80 | $26.31 | 461000 |
| 2022-06-06 | 13.66 | $26.12 | 381313 |
| 2022-06-03 | 13.55 | $25.93 | 626901 |
| 2022-06-02 | 13.73 | $26.18 | 806800 |
| 2022-06-01 | 13.91 | $25.81 | 1.4M |
| 2022-05-31 | 14.11 | $26.25 | 724800 |
| 2022-05-27 | 13.78 | $26.53 | 304139 |
| 2022-05-26 | 13.22 | $26.40 | 550200 |
| 2022-05-25 | 12.69 | $26.10 | 808914 |
| 2022-05-24 | 12.29 | $25.91 | 905800 |
| 2022-05-23 | 12.08 | $25.57 | 1.4M |
| 2022-05-20 | 12.19 | $24.96 | 699249 |
| 2022-05-19 | 12.82 | $24.72 | 1.4M |
| 2022-05-18 | 13.34 | $24.45 | 720430 |
| 2022-05-17 | 13.85 | $24.84 | 2.0M |
| 2022-05-16 | 14.55 | $24.24 | 481300 |
| 2022-05-13 | 14.80 | $24.10 | 442724 |
| 2022-05-12 | 14.83 | $23.54 | 1.2M |
| 2022-05-11 | 14.51 | $23.88 | 802200 |
| 2022-05-10 | 14.62 | $23.85 | 986000 |
| 2022-05-09 | 14.33 | $23.71 | 717500 |
| 2022-05-06 | 13.94 | $24.31 | 2.4M |
| 2022-05-05 | 13.90 | $24.44 | 693636 |
| 2022-05-04 | 13.96 | $25.31 | 982037 |
| 2022-05-03 | 14.36 | $24.88 | 733700 |
| 2022-05-02 | 14.33 | $24.47 | 743200 |
| 2022-04-29 | 13.83 | $24.57 | 866900 |
| 2022-04-28 | 13.62 | $24.81 | 617900 |
| 2022-04-27 | 13.16 | $24.45 | 741220 |
| 2022-04-26 | 12.42 | $24.50 | 865400 |
| 2022-04-25 | 11.74 | $25.56 | 1.1M |
| 2022-04-22 | 11.59 | $25.46 | 535300 |
| 2022-04-21 | 11.70 | $25.84 | 702900 |
| 2022-04-20 | 12.15 | $26.10 | 414821 |
| 2022-04-19 | 12.67 | $25.95 | 374712 |
| 2022-04-18 | 13.10 | $25.75 | 431010 |
| 2022-04-14 | 13.51 | $25.81 | 604522 |
| 2022-04-13 | 13.94 | $25.77 | 428125 |
| 2022-04-12 | 14.21 | $25.42 | 598600 |
| 2022-04-11 | 14.43 | $25.60 | 697540 |
| 2022-04-08 | 14.85 | $25.75 | 670308 |
| 2022-04-07 | 15.34 | $25.60 | 805300 |
| 2022-04-06 | 15.77 | $25.53 | 871622 |
| 2022-04-05 | 16.12 | $25.73 | 873200 |
| 2022-04-04 | 16.78 | $25.72 | 572200 |
| 2022-04-01 | 17.22 | $25.81 | 650100 |
| 2022-03-31 | 17.76 | $25.46 | 682329 |
| 2022-03-30 | 18.33 | $26.01 | 791700 |
| 2022-03-29 | 19.26 | $26.13 | 831226 |
| 2022-03-28 | 20.25 | $25.26 | 617000 |
| 2022-03-25 | 20.48 | $25.08 | 518300 |
| 2022-03-24 | 20.59 | $25.01 | 818500 |
| 2022-03-23 | 20.65 | $24.91 | 791519 |
| 2022-03-22 | 20.75 | $25.58 | 593305 |
| 2022-03-21 | 21.16 | $25.23 | 1.1M |
| 2022-03-18 | 21.47 | $25.48 | 1.2M |
| 2022-03-17 | 21.78 | $25.51 | 1.1M |
| 2022-03-16 | 22.19 | $25.34 | 2.1M |
| 2022-03-15 | 22.55 | $24.75 | 1.9M |
| 2022-03-14 | 22.37 | $24.47 | 1.1M |
| 2022-03-11 | 22.10 | $24.07 | 1.9M |
| 2022-03-10 | 21.78 | $24.35 | 1.9M |
| 2022-03-09 | 21.52 | $24.69 | 2.7M |
| 2022-03-08 | 21.29 | $23.62 | 3.5M |
| 2022-03-07 | 20.43 | $22.46 | 3.3M |
| 2022-03-04 | 18.67 | $23.23 | 1.9M |
| 2022-03-03 | 17.01 | $24.12 | 1.7M |
| 2022-03-02 | 15.67 | $25.09 | 2.1M |
| 2022-03-01 | 14.71 | $24.56 | 2.4M |
| 2022-02-28 | 13.71 | $25.58 | 2.4M |
| 2022-02-25 | 13.27 | $26.14 | 2.5M |
| 2022-02-24 | 13.03 | $25.28 | 3.5M |
| 2022-02-23 | 11.88 | $25.57 | 1.9M |
| 2022-02-22 | 11.42 | $25.89 | 1.9M |
| 2022-02-18 | 11.09 | $26.25 | 1.2M |
| 2022-02-17 | 11.20 | $26.42 | 1.3M |
| 2022-02-16 | 11.53 | $26.92 | 1.3M |
| 2022-02-15 | 12.13 | $26.78 | 1.1M |
| 2022-02-14 | 12.60 | $26.15 | 1.7M |
| 2022-02-11 | 12.59 | $26.46 | 3.9M |
| 2022-02-10 | 13.02 | $27.29 | 2.4M |
| 2022-02-09 | 12.84 | $27.38 | 1.2M |
| 2022-02-08 | 12.98 | $26.95 | 1.1M |
| 2022-02-07 | 13.58 | $26.57 | 2.0M |
| 2022-02-04 | 13.91 | $26.92 | 1.8M |
| 2022-02-03 | 14.40 | $26.88 | 1.8M |
| 2022-02-02 | 15.12 | $26.86 | 1.4M |
| 2022-02-01 | 15.76 | $26.78 | 1.3M |
| 2022-01-31 | 16.29 | $26.38 | 2.1M |
| 2022-01-28 | 16.26 | $26.24 | 1.3M |
| 2022-01-27 | 16.01 | $26.13 | 2.2M |
| 2022-01-26 | 15.92 | $26.03 | 2.0M |
| 2022-01-25 | 15.82 | $26.06 | 2.6M |
| 2022-01-24 | 15.27 | $26.24 | 3.7M |
| 2022-01-21 | 14.70 | $26.28 | 1.7M |
| 2022-01-20 | 15.06 | $26.52 | 1.0M |
| 2022-01-19 | 15.77 | $26.65 | 1.1M |
| 2022-01-18 | 16.44 | $26.82 | 3.4M |
| 2022-01-14 | 16.95 | $27.21 | 1.1M |
| 2022-01-13 | 17.05 | $26.95 | 2.9M |
| 2022-01-12 | 17.15 | $27.09 | 535785 |
| 2022-01-11 | 17.45 | $27.05 | 1.2M |
| 2022-01-10 | 17.85 | $26.75 | 1.1M |
| 2022-01-07 | 18.65 | $26.80 | 797547 |
| 2022-01-06 | 19.49 | $26.59 | 965900 |
| 2022-01-05 | 20.45 | $26.26 | 1.2M |
| 2022-01-04 | 21.46 | $26.56 | 890400 |
| 2022-01-03 | 22.31 | $26.55 | 1.3M |
| 2021-12-31 | 23.32 | $26.27 | 609620 |
| 2021-12-30 | 24.51 | $26.27 | 711728 |
| 2021-12-29 | 25.79 | $26.37 | 1.1M |
| 2021-12-28 | 27.07 | $26.24 | 1.2M |
| 2021-12-27 | 28.37 | $26.13 | 2.9M |
| 2021-12-23 | 29.51 | $25.86 | 558948 |
| 2021-12-22 | 30.41 | $25.57 | 687634 |
| 2021-12-21 | 30.95 | $25.27 | 1.2M |
| 2021-12-20 | 31.03 | $24.94 | 1.5M |
| 2021-12-17 | 30.56 | $24.77 | 1.8M |
| 2021-12-16 | 30.11 | $25.10 | 1.4M |
| 2021-12-15 | 29.84 | $25.01 | 1.5M |
| 2021-12-14 | 29.12 | $24.97 | 1.2M |
| 2021-12-13 | 28.50 | $24.84 | 534900 |
| 2021-12-10 | 27.75 | $25.47 | 497305 |
| 2021-12-09 | 27.39 | $25.41 | 619400 |
| 2021-12-08 | 27.05 | $25.92 | 622610 |
| 2021-12-07 | 27.08 | $25.87 | 623500 |
| 2021-12-06 | 27.02 | $25.71 | 930100 |
| 2021-12-03 | 26.72 | $25.14 | 1.5M |
| 2021-12-02 | 25.75 | $25.38 | 1.4M |
| 2021-12-01 | 24.88 | $25.24 | 2.9M |
| 2021-11-30 | 23.97 | $25.38 | 2.2M |
| 2021-11-29 | 22.88 | $25.65 | 1.0M |
| 2021-11-26 | 21.96 | $25.52 | 1.0M |
| 2021-11-24 | 20.87 | $26.46 | 944419 |
| 2021-11-23 | 20.45 | $26.67 | 807614 |
| 2021-11-22 | 20.23 | $26.52 | 793800 |
| 2021-11-19 | 20.00 | $26.49 | 1.6M |
| 2021-11-18 | 19.83 | $27.15 | 1.1M |
| 2021-11-17 | 20.21 | $27.37 | 468249 |
| 2021-11-16 | 21.03 | $27.44 | 425202 |
| 2021-11-15 | 22.02 | $27.71 | 417811 |
| 2021-11-12 | 22.93 | $27.85 | 504804 |
| 2021-11-11 | 23.74 | $27.93 | 619409 |
| 2021-11-10 | 24.41 | $28.07 | 1.4M |
| 2021-11-09 | 24.95 | $28.15 | 3.4M |
| 2021-11-08 | 25.41 | $28.24 | 862800 |
| 2021-11-05 | 25.80 | $28.32 | 556312 |
| 2021-11-04 | 26.19 | $28.07 | 810100 |
| 2021-11-03 | 26.83 | $28.39 | 733000 |
| 2021-11-02 | 27.35 | $28.45 | 1.3M |
| 2021-11-01 | 27.40 | $28.77 | 838600 |
| 2021-10-29 | 27.27 | $28.27 | 918800 |
| 2021-10-28 | 27.46 | $28.40 | 546821 |
| 2021-10-27 | 27.65 | $27.88 | 753840 |
| 2021-10-26 | 28.16 | $28.03 | 622400 |
| 2021-10-25 | 28.56 | $27.84 | 714300 |
| 2021-10-22 | 29.22 | $27.92 | 805500 |
| 2021-10-21 | 29.85 | $27.99 | 536300 |
| 2021-10-20 | 30.37 | $28.26 | 669927 |
| 2021-10-19 | 30.74 | $28.05 | 676123 |
| 2021-10-18 | 31.30 | $27.79 | 634945 |
| 2021-10-15 | 32.11 | $27.97 | 3.8M |
| 2021-10-14 | 32.68 | $27.84 | 4.9M |
| 2021-10-13 | 33.28 | $27.73 | 590719 |
| 2021-10-12 | 34.15 | $27.69 | 733410 |
| 2021-10-11 | 35.03 | $27.45 | 541000 |
| 2021-10-08 | 36.00 | $27.81 | 732964 |
| 2021-10-07 | 36.68 | $27.69 | 665600 |
| 2021-10-06 | 37.44 | $27.30 | 878138 |
| 2021-10-05 | 38.59 | $27.50 | 521102 |
| 2021-10-04 | 39.57 | $27.19 | 697000 |
| 2021-10-01 | 40.72 | $27.18 | 764000 |
| 2021-09-30 | 42.04 | $26.97 | 1.3M |
| 2021-09-29 | 43.36 | $27.29 | 949200 |
| 2021-09-28 | 44.53 | $27.30 | 1.1M |
| 2021-09-27 | 45.68 | $27.98 | 484437 |
| 2021-09-24 | 46.22 | $27.62 | 524200 |
| 2021-09-23 | 46.99 | $27.65 | 524516 |
| 2021-09-22 | 47.80 | $27.20 | 1.1M |
| 2021-09-21 | 48.76 | $27.06 | 1.0M |
| 2021-09-20 | 49.87 | $26.75 | 1.4M |
| 2021-09-17 | 51.21 | $27.35 | 3.8M |
| 2021-09-16 | 51.92 | $27.53 | 575616 |
| 2021-09-15 | 52.74 | $27.50 | 1.0M |
| 2021-09-14 | 53.61 | $27.74 | 1.6M |
| 2021-09-13 | 54.16 | $28.00 | 968602 |
| 2021-09-10 | 54.56 | $27.48 | 735305 |
| 2021-09-09 | 55.13 | $27.85 | 3.3M |
| 2021-09-08 | 55.44 | $28.02 | 1.0M |
| 2021-09-07 | 55.57 | $28.19 | 600000 |
| 2021-09-03 | 55.51 | $28.30 | 986500 |
| 2021-09-02 | 55.35 | $28.61 | 1.4M |
| 2021-09-01 | 54.91 | $28.59 | 933900 |
| 2021-08-31 | 54.45 | $28.11 | 1.4M |
| 2021-08-30 | 54.08 | $28.13 | 895320 |
| 2021-08-27 | 53.62 | $28.34 | 450704 |
| 2021-08-26 | 53.14 | $28.07 | 480000 |
| 2021-08-25 | 52.64 | $28.41 | 430529 |
| 2021-08-24 | 51.91 | $28.34 | 471805 |
| 2021-08-23 | 51.16 | $28.40 | 753517 |
| 2021-08-20 | 50.26 | $28.24 | 624400 |
| 2021-08-19 | 49.35 | $28.08 | 769200 |
| 2021-08-18 | 48.36 | $28.15 | 722936 |
| 2021-08-17 | 47.29 | $27.92 | 965200 |
| 2021-08-16 | 46.19 | $28.35 | 941548 |
| 2021-08-13 | 44.81 | $28.57 | 812601 |
| 2021-08-12 | 43.17 | $28.44 | 2.0M |
| 2021-08-11 | 41.45 | $28.47 | 640200 |
| 2021-08-10 | 39.64 | $28.15 | 1.5M |
| 2021-08-09 | 37.76 | $28.07 | 1.6M |
| 2021-08-06 | 35.77 | $28.19 | 593700 |
| 2021-08-05 | 33.62 | $28.09 | 365000 |
| 2021-08-04 | 31.37 | $28.01 | 654910 |
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