Is First Financial Bankshares, Inc. (FFIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Financial Bankshares, Inc. (FFIN) research center and poll results.
NASDAQ : FFIN
First Financial Bankshares, Inc.
$35.32 USD
-$1.18 (-3.23%)
- Volume
- 1.29M
- Average Volume
- 898.24K
- Market Capitalization
- $5.06B
- P/E Ratio
- 19.09
- Dividend Yield
- 2.24%
- Price Target
- $35.00
- Year High
- $38.13
- Year Low
- $28.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.41
- Current Ratio
- $0.07
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
34.60
2026-07-17
Close Price
$35.32
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.16
Average
36.19
Maximum
53.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.60 | $35.32 | 1.3M |
| 2026-07-16 | 34.46 | $36.50 | 1.1M |
| 2026-07-15 | 34.31 | $35.22 | 795333 |
| 2026-07-14 | 34.21 | $34.64 | 680015 |
| 2026-07-13 | 34.16 | $34.72 | 657139 |
| 2026-07-10 | 34.09 | $34.56 | 621800 |
| 2026-07-09 | 34.03 | $34.63 | 693100 |
| 2026-07-08 | 33.95 | $33.98 | 1.0M |
| 2026-07-07 | 33.88 | $34.67 | 726100 |
| 2026-07-06 | 33.78 | $34.75 | 588000 |
| 2026-07-02 | 33.66 | $34.88 | 947812 |
| 2026-07-01 | 33.50 | $35.45 | 993811 |
| 2026-06-30 | 33.36 | $34.60 | 935802 |
| 2026-06-29 | 33.23 | $34.48 | 1.2M |
| 2026-06-26 | 33.14 | $35.24 | 4.5M |
| 2026-06-25 | 33.02 | $34.94 | 1.3M |
| 2026-06-24 | 32.89 | $34.04 | 1.1M |
| 2026-06-23 | 32.82 | $33.50 | 881100 |
| 2026-06-22 | 32.76 | $33.09 | 662694 |
| 2026-06-18 | 32.72 | $32.78 | 2.0M |
| 2026-06-17 | 32.68 | $32.57 | 1.2M |
| 2026-06-16 | 32.63 | $33.39 | 942926 |
| 2026-06-15 | 32.55 | $33.35 | 897500 |
| 2026-06-12 | 32.44 | $33.65 | 665800 |
| 2026-06-11 | 32.33 | $33.30 | 768349 |
| 2026-06-10 | 32.23 | $33.21 | 1.1M |
| 2026-06-09 | 32.15 | $33.12 | 976217 |
| 2026-06-08 | 32.07 | $32.68 | 761831 |
| 2026-06-05 | 32.05 | $32.48 | 878500 |
| 2026-06-04 | 32.04 | $32.35 | 1.3M |
| 2026-06-03 | 32.06 | $31.71 | 906300 |
| 2026-06-02 | 32.08 | $32.64 | 906400 |
| 2026-06-01 | 32.04 | $32.17 | 985800 |
| 2026-05-29 | 32.06 | $32.68 | 838227 |
| 2026-05-28 | 32.04 | $32.70 | 713000 |
| 2026-05-27 | 32.00 | $32.47 | 738700 |
| 2026-05-26 | 32.01 | $32.64 | 775700 |
| 2026-05-22 | 32.00 | $32.24 | 578000 |
| 2026-05-21 | 31.98 | $32.19 | 650400 |
| 2026-05-20 | 31.99 | $32.10 | 782448 |
| 2026-05-19 | 31.99 | $31.61 | 544846 |
| 2026-05-18 | 32.02 | $31.75 | 648800 |
| 2026-05-15 | 32.06 | $31.10 | 993034 |
| 2026-05-14 | 32.13 | $31.40 | 692800 |
| 2026-05-13 | 32.11 | $31.31 | 723500 |
| 2026-05-12 | 32.10 | $31.70 | 819600 |
| 2026-05-11 | 32.09 | $31.48 | 700218 |
| 2026-05-08 | 32.09 | $32.26 | 609800 |
| 2026-05-07 | 32.03 | $32.39 | 696900 |
| 2026-05-06 | 31.99 | $32.60 | 914907 |
| 2026-05-05 | 31.93 | $32.22 | 558629 |
| 2026-05-04 | 31.84 | $31.79 | 674500 |
| 2026-05-01 | 31.77 | $32.56 | 1.0M |
| 2026-04-30 | 31.64 | $32.27 | 610200 |
| 2026-04-29 | 31.52 | $31.84 | 738700 |
| 2026-04-28 | 31.40 | $32.68 | 705800 |
| 2026-04-27 | 31.22 | $32.43 | 624318 |
| 2026-04-24 | 31.05 | $31.96 | 562105 |
| 2026-04-23 | 30.93 | $32.41 | 508438 |
| 2026-04-22 | 30.78 | $31.99 | 652427 |
| 2026-04-21 | 30.66 | $32.26 | 916700 |
| 2026-04-20 | 30.52 | $32.64 | 715849 |
| 2026-04-17 | 30.34 | $32.47 | 885100 |
| 2026-04-16 | 30.15 | $30.96 | 674526 |
| 2026-04-15 | 30.03 | $31.14 | 660264 |
| 2026-04-14 | 29.94 | $31.40 | 637813 |
| 2026-04-13 | 29.84 | $31.43 | 584910 |
| 2026-04-10 | 29.75 | $31.16 | 458300 |
| 2026-04-09 | 29.67 | $31.68 | 602800 |
| 2026-04-08 | 29.58 | $31.21 | 796837 |
| 2026-04-07 | 29.54 | $30.52 | 636016 |
| 2026-04-06 | 29.53 | $30.39 | 502500 |
| 2026-04-02 | 29.51 | $29.98 | 593200 |
| 2026-04-01 | 29.53 | $29.85 | 566527 |
| 2026-03-31 | 29.56 | $29.45 | 1.0M |
| 2026-03-30 | 29.60 | $29.13 | 557871 |
| 2026-03-27 | 29.69 | $28.99 | 613339 |
| 2026-03-26 | 29.79 | $29.53 | 621800 |
| 2026-03-25 | 29.98 | $29.39 | 517339 |
| 2026-03-24 | 30.15 | $29.55 | 683821 |
| 2026-03-23 | 30.28 | $29.54 | 917946 |
| 2026-03-20 | 30.41 | $28.95 | 2.1M |
| 2026-03-19 | 30.62 | $28.65 | 670740 |
| 2026-03-18 | 30.85 | $28.59 | 901183 |
| 2026-03-17 | 31.07 | $29.33 | 849240 |
| 2026-03-16 | 31.27 | $29.49 | 727200 |
| 2026-03-13 | 31.47 | $29.56 | 750541 |
| 2026-03-12 | 31.67 | $29.61 | 917844 |
| 2026-03-11 | 31.87 | $29.88 | 877308 |
| 2026-03-10 | 32.06 | $30.39 | 801100 |
| 2026-03-09 | 32.26 | $30.26 | 1.1M |
| 2026-03-06 | 32.49 | $30.08 | 972000 |
| 2026-03-05 | 32.70 | $30.30 | 786300 |
| 2026-03-04 | 32.89 | $30.48 | 836400 |
| 2026-03-03 | 33.03 | $30.34 | 1.1M |
| 2026-03-02 | 33.13 | $30.87 | 1.9M |
| 2026-02-27 | 33.18 | $30.93 | 1.4M |
| 2026-02-26 | 33.22 | $33.45 | 800218 |
| 2026-02-25 | 33.12 | $32.74 | 449332 |
| 2026-02-24 | 33.07 | $32.22 | 472600 |
| 2026-02-23 | 33.06 | $31.98 | 667300 |
| 2026-02-20 | 33.10 | $33.33 | 888500 |
| 2026-02-19 | 33.12 | $33.10 | 474400 |
| 2026-02-18 | 33.15 | $32.97 | 498500 |
| 2026-02-17 | 33.12 | $33.45 | 682500 |
| 2026-02-13 | 33.08 | $33.48 | 468100 |
| 2026-02-12 | 33.04 | $33.44 | 870215 |
| 2026-02-11 | 32.97 | $33.63 | 682001 |
| 2026-02-10 | 32.88 | $33.67 | 623121 |
| 2026-02-09 | 32.77 | $34.54 | 535922 |
| 2026-02-06 | 32.62 | $34.78 | 970622 |
| 2026-02-05 | 32.49 | $34.22 | 776446 |
| 2026-02-04 | 32.33 | $34.16 | 728000 |
| 2026-02-03 | 32.18 | $33.29 | 1.2M |
| 2026-02-02 | 32.06 | $32.41 | 846500 |
| 2026-01-30 | 31.94 | $31.82 | 2.5M |
| 2026-01-29 | 31.84 | $31.75 | 923939 |
| 2026-01-28 | 31.77 | $31.32 | 792600 |
| 2026-01-27 | 31.73 | $31.84 | 718409 |
| 2026-01-26 | 31.68 | $32.05 | 1.2M |
| 2026-01-23 | 31.62 | $32.75 | 892600 |
| 2026-01-22 | 31.53 | $33.70 | 956500 |
| 2026-01-21 | 31.41 | $33.81 | 824448 |
| 2026-01-20 | 31.27 | $32.33 | 511700 |
| 2026-01-16 | 31.21 | $32.54 | 686632 |
| 2026-01-15 | 31.15 | $32.65 | 608804 |
| 2026-01-14 | 31.09 | $32.14 | 742516 |
| 2026-01-13 | 31.05 | $31.77 | 760719 |
| 2026-01-12 | 31.05 | $31.52 | 585800 |
| 2026-01-09 | 31.06 | $31.57 | 696500 |
| 2026-01-08 | 31.06 | $32.08 | 722400 |
| 2026-01-07 | 31.01 | $31.01 | 626840 |
| 2026-01-06 | 31.02 | $31.33 | 812927 |
| 2026-01-05 | 31.00 | $30.77 | 1.1M |
| 2026-01-02 | 31.05 | $30.02 | 960600 |
| 2025-12-31 | 31.13 | $29.87 | 807700 |
| 2025-12-30 | 31.19 | $30.36 | 670000 |
| 2025-12-29 | 31.25 | $30.52 | 588900 |
| 2025-12-26 | 31.29 | $30.85 | 510600 |
| 2025-12-24 | 31.31 | $30.86 | 272900 |
| 2025-12-23 | 31.35 | $30.96 | 657233 |
| 2025-12-22 | 31.35 | $31.16 | 608945 |
| 2025-12-19 | 31.36 | $31.06 | 2.3M |
| 2025-12-18 | 31.32 | $31.23 | 888434 |
| 2025-12-17 | 31.27 | $31.29 | 775200 |
| 2025-12-16 | 31.22 | $31.49 | 1.3M |
| 2025-12-15 | 31.13 | $31.37 | 944300 |
| 2025-12-12 | 31.12 | $31.59 | 1.0M |
| 2025-12-11 | 31.09 | $31.75 | 909602 |
| 2025-12-10 | 31.07 | $31.67 | 1.7M |
| 2025-12-09 | 31.06 | $31.07 | 695900 |
| 2025-12-08 | 31.07 | $31.13 | 916335 |
| 2025-12-05 | 31.08 | $31.06 | 700200 |
| 2025-12-04 | 31.07 | $31.61 | 922100 |
| 2025-12-03 | 31.05 | $31.65 | 733600 |
| 2025-12-02 | 31.00 | $31.13 | 586400 |
| 2025-12-01 | 30.99 | $31.59 | 680848 |
| 2025-11-28 | 30.95 | $31.24 | 312720 |
| 2025-11-26 | 30.92 | $31.24 | 1.1M |
| 2025-11-25 | 30.89 | $31.65 | 567105 |
| 2025-11-24 | 30.88 | $30.96 | 639902 |
| 2025-11-21 | 30.90 | $31.36 | 670500 |
| 2025-11-20 | 30.88 | $30.33 | 615500 |
| 2025-11-19 | 30.96 | $30.20 | 415745 |
| 2025-11-18 | 31.06 | $30.23 | 710400 |
| 2025-11-17 | 31.16 | $29.86 | 566795 |
| 2025-11-14 | 31.27 | $31.14 | 617818 |
| 2025-11-13 | 31.29 | $30.97 | 457024 |
| 2025-11-12 | 31.31 | $31.36 | 445466 |
| 2025-11-11 | 31.39 | $31.44 | 484100 |
| 2025-11-10 | 31.50 | $31.25 | 534200 |
| 2025-11-07 | 31.58 | $31.35 | 530800 |
| 2025-11-06 | 31.61 | $30.75 | 576406 |
| 2025-11-05 | 31.76 | $31.22 | 541308 |
| 2025-11-04 | 31.87 | $30.65 | 645600 |
| 2025-11-03 | 32.01 | $30.92 | 714900 |
| 2025-10-31 | 32.14 | $30.89 | 701129 |
| 2025-10-30 | 32.27 | $30.70 | 914234 |
| 2025-10-29 | 32.41 | $30.64 | 1.1M |
| 2025-10-28 | 32.56 | $31.34 | 481400 |
| 2025-10-27 | 32.67 | $31.31 | 756014 |
| 2025-10-24 | 32.80 | $31.12 | 906333 |
| 2025-10-23 | 32.95 | $31.85 | 612508 |
| 2025-10-22 | 33.06 | $32.17 | 446037 |
| 2025-10-21 | 33.16 | $32.17 | 344800 |
| 2025-10-20 | 33.27 | $32.24 | 449900 |
| 2025-10-17 | 33.37 | $31.53 | 577800 |
| 2025-10-16 | 33.54 | $31.34 | 1.0M |
| 2025-10-15 | 33.76 | $32.83 | 481847 |
| 2025-10-14 | 33.87 | $33.69 | 490600 |
| 2025-10-13 | 33.94 | $32.82 | 439014 |
| 2025-10-10 | 34.07 | $32.11 | 595200 |
| 2025-10-09 | 34.27 | $33.74 | 492336 |
| 2025-10-08 | 34.38 | $33.39 | 366250 |
| 2025-10-07 | 34.52 | $33.37 | 562920 |
| 2025-10-06 | 34.65 | $33.63 | 469100 |
| 2025-10-03 | 34.81 | $33.50 | 482740 |
| 2025-10-02 | 34.97 | $33.38 | 475100 |
| 2025-10-01 | 35.16 | $33.64 | 439402 |
| 2025-09-30 | 35.31 | $33.65 | 488649 |
| 2025-09-29 | 35.47 | $33.77 | 411700 |
| 2025-09-26 | 35.64 | $34.11 | 337300 |
| 2025-09-25 | 35.80 | $34.02 | 348216 |
| 2025-09-24 | 36.00 | $34.23 | 471500 |
| 2025-09-23 | 36.17 | $34.38 | 437713 |
| 2025-09-22 | 36.29 | $34.32 | 429518 |
| 2025-09-19 | 36.46 | $34.87 | 1.5M |
| 2025-09-18 | 36.50 | $35.82 | 596746 |
| 2025-09-17 | 36.50 | $35.00 | 550109 |
| 2025-09-16 | 36.54 | $35.03 | 472900 |
| 2025-09-15 | 36.57 | $35.43 | 350019 |
| 2025-09-12 | 36.56 | $36.02 | 417607 |
| 2025-09-11 | 36.58 | $36.10 | 765900 |
| 2025-09-10 | 36.58 | $36.05 | 462522 |
| 2025-09-09 | 36.53 | $36.08 | 356724 |
| 2025-09-08 | 36.42 | $36.74 | 344836 |
| 2025-09-05 | 36.28 | $36.73 | 443902 |
| 2025-09-04 | 36.13 | $37.24 | 462321 |
| 2025-09-03 | 35.97 | $36.61 | 355100 |
| 2025-09-02 | 35.85 | $36.75 | 462639 |
| 2025-08-29 | 35.73 | $37.17 | 448813 |
| 2025-08-28 | 35.58 | $37.37 | 426700 |
| 2025-08-27 | 35.44 | $37.98 | 779800 |
| 2025-08-26 | 35.30 | $37.63 | 677600 |
| 2025-08-25 | 35.21 | $36.85 | 367100 |
| 2025-08-22 | 35.19 | $37.64 | 681134 |
| 2025-08-21 | 35.13 | $35.77 | 357600 |
| 2025-08-20 | 35.18 | $35.74 | 370727 |
| 2025-08-19 | 35.24 | $35.77 | 422215 |
| 2025-08-18 | 35.30 | $35.63 | 710611 |
| 2025-08-15 | 35.39 | $35.38 | 917100 |
| 2025-08-14 | 35.49 | $36.43 | 1.0M |
| 2025-08-13 | 35.51 | $36.01 | 614502 |
| 2025-08-12 | 35.52 | $35.04 | 397454 |
| 2025-08-11 | 35.56 | $33.90 | 427800 |
| 2025-08-08 | 35.72 | $34.04 | 321101 |
| 2025-08-07 | 35.86 | $33.62 | 513600 |
| 2025-08-06 | 36.05 | $34.01 | 330912 |
| 2025-08-05 | 36.20 | $34.31 | 712300 |
| 2025-08-04 | 36.36 | $34.38 | 706200 |
| 2025-08-01 | 36.50 | $34.05 | 813400 |
| 2025-07-31 | 36.69 | $34.62 | 488808 |
| 2025-07-30 | 36.83 | $35.11 | 373400 |
| 2025-07-29 | 36.94 | $35.89 | 394500 |
| 2025-07-28 | 36.95 | $36.38 | 382600 |
| 2025-07-25 | 36.93 | $36.45 | 436200 |
| 2025-07-24 | 36.92 | $36.86 | 780100 |
| 2025-07-23 | 36.88 | $36.83 | 659347 |
| 2025-07-22 | 36.85 | $37.06 | 839426 |
| 2025-07-21 | 36.78 | $37.50 | 678000 |
| 2025-07-18 | 36.65 | $37.32 | 758424 |
| 2025-07-17 | 36.54 | $36.79 | 560865 |
| 2025-07-16 | 36.45 | $36.32 | 507606 |
| 2025-07-15 | 36.42 | $35.77 | 475900 |
| 2025-07-14 | 36.41 | $37.18 | 303441 |
| 2025-07-11 | 36.38 | $36.73 | 350627 |
| 2025-07-10 | 36.39 | $37.44 | 385344 |
| 2025-07-09 | 36.39 | $37.06 | 286200 |
| 2025-07-08 | 36.38 | $37.36 | 555800 |
| 2025-07-07 | 36.34 | $37.32 | 498939 |
| 2025-07-03 | 36.25 | $37.76 | 474200 |
| 2025-07-02 | 36.14 | $37.56 | 472700 |
| 2025-07-01 | 36.05 | $37.26 | 754300 |
| 2025-06-30 | 35.95 | $35.98 | 399600 |
| 2025-06-27 | 35.91 | $36.14 | 1.5M |
| 2025-06-26 | 35.87 | $36.24 | 413500 |
| 2025-06-25 | 35.81 | $35.89 | 471800 |
| 2025-06-24 | 35.78 | $36.24 | 613700 |
| 2025-06-23 | 35.68 | $35.67 | 465700 |
| 2025-06-20 | 35.62 | $34.92 | 1.9M |
| 2025-06-18 | 35.60 | $35.10 | 574019 |
| 2025-06-17 | 35.64 | $35.10 | 542104 |
| 2025-06-16 | 35.67 | $35.68 | 643500 |
| 2025-06-13 | 35.68 | $35.56 | 484928 |
| 2025-06-12 | 35.70 | $36.66 | 319331 |
| 2025-06-11 | 35.65 | $36.87 | 489300 |
| 2025-06-10 | 35.61 | $37.48 | 557900 |
| 2025-06-09 | 35.54 | $36.73 | 411112 |
| 2025-06-06 | 35.44 | $36.56 | 538723 |
| 2025-06-05 | 35.35 | $35.58 | 503700 |
| 2025-06-04 | 35.28 | $35.53 | 366200 |
| 2025-06-03 | 35.22 | $35.82 | 500908 |
| 2025-06-02 | 35.15 | $35.18 | 565835 |
| 2025-05-30 | 35.12 | $35.26 | 955209 |
| 2025-05-29 | 35.05 | $35.38 | 511210 |
| 2025-05-28 | 34.96 | $34.91 | 629300 |
| 2025-05-27 | 34.90 | $35.30 | 477820 |
| 2025-05-23 | 34.81 | $34.21 | 425120 |
| 2025-05-22 | 34.77 | $34.47 | 345318 |
| 2025-05-21 | 34.73 | $34.69 | 415840 |
| 2025-05-20 | 34.68 | $35.74 | 295017 |
| 2025-05-19 | 34.55 | $35.87 | 308736 |
| 2025-05-16 | 34.37 | $35.86 | 437639 |
| 2025-05-15 | 34.21 | $35.96 | 305200 |
| 2025-05-14 | 34.05 | $35.66 | 450111 |
| 2025-05-13 | 33.89 | $35.93 | 340840 |
| 2025-05-12 | 33.68 | $36.17 | 635100 |
| 2025-05-09 | 33.44 | $34.67 | 325038 |
| 2025-05-08 | 33.28 | $34.85 | 489009 |
| 2025-05-07 | 33.21 | $34.23 | 477100 |
| 2025-05-06 | 33.08 | $34.23 | 428700 |
| 2025-05-05 | 32.97 | $34.42 | 288044 |
| 2025-05-02 | 32.85 | $34.65 | 491800 |
| 2025-05-01 | 32.77 | $33.77 | 548023 |
| 2025-04-30 | 32.87 | $33.51 | 529800 |
| 2025-04-29 | 32.98 | $33.78 | 372808 |
| 2025-04-28 | 33.09 | $33.49 | 340100 |
| 2025-04-25 | 33.20 | $33.37 | 350400 |
| 2025-04-24 | 33.35 | $33.78 | 609100 |
| 2025-04-23 | 33.49 | $33.59 | 446530 |
| 2025-04-22 | 33.64 | $33.20 | 515900 |
| 2025-04-21 | 33.82 | $32.25 | 659600 |
| 2025-04-17 | 33.99 | $32.68 | 503545 |
| 2025-04-16 | 34.14 | $32.76 | 490525 |
| 2025-04-15 | 34.29 | $32.51 | 451749 |
| 2025-04-14 | 34.45 | $31.74 | 590400 |
| 2025-04-11 | 34.65 | $31.30 | 525400 |
| 2025-04-10 | 34.87 | $31.40 | 688400 |
| 2025-04-09 | 35.06 | $33.52 | 1.1M |
| 2025-04-08 | 35.14 | $31.69 | 821123 |
| 2025-04-07 | 35.30 | $31.91 | 878033 |
| 2025-04-04 | 35.48 | $32.17 | 915800 |
| 2025-04-03 | 35.69 | $33.00 | 643400 |
| 2025-04-02 | 35.86 | $35.75 | 545627 |
| 2025-04-01 | 35.90 | $35.69 | 491236 |
| 2025-03-31 | 35.96 | $35.92 | 728200 |
| 2025-03-28 | 36.05 | $35.81 | 303742 |
| 2025-03-27 | 36.15 | $36.29 | 379445 |
| 2025-03-26 | 36.19 | $36.65 | 344122 |
| 2025-03-25 | 36.21 | $36.50 | 356033 |
| 2025-03-24 | 36.25 | $36.81 | 683200 |
| 2025-03-21 | 36.24 | $35.70 | 1.6M |
| 2025-03-20 | 36.30 | $35.65 | 569200 |
| 2025-03-19 | 36.38 | $35.85 | 563510 |
| 2025-03-18 | 36.46 | $35.60 | 492200 |
| 2025-03-17 | 36.55 | $35.75 | 415600 |
| 2025-03-14 | 36.62 | $35.78 | 389732 |
| 2025-03-13 | 36.71 | $35.13 | 537300 |
| 2025-03-12 | 36.82 | $35.05 | 609700 |
| 2025-03-11 | 36.97 | $34.98 | 815500 |
| 2025-03-10 | 37.09 | $35.57 | 698400 |
| 2025-03-07 | 37.20 | $36.33 | 412334 |
| 2025-03-06 | 37.31 | $36.39 | 408400 |
| 2025-03-05 | 37.41 | $36.62 | 494717 |
| 2025-03-04 | 37.49 | $36.88 | 680648 |
| 2025-03-03 | 37.49 | $37.75 | 670726 |
| 2025-02-28 | 37.47 | $37.66 | 654900 |
| 2025-02-27 | 37.46 | $37.23 | 425300 |
| 2025-02-26 | 37.47 | $36.99 | 495100 |
| 2025-02-25 | 37.52 | $37.21 | 438300 |
| 2025-02-24 | 37.59 | $36.77 | 468300 |
| 2025-02-21 | 37.64 | $36.83 | 763021 |
| 2025-02-20 | 37.62 | $37.31 | 373900 |
| 2025-02-19 | 37.62 | $37.32 | 333133 |
| 2025-02-18 | 37.64 | $37.42 | 290024 |
| 2025-02-14 | 37.62 | $37.21 | 221700 |
| 2025-02-13 | 37.60 | $37.52 | 352400 |
| 2025-02-12 | 37.56 | $37.32 | 440004 |
| 2025-02-11 | 37.51 | $38.12 | 351326 |
| 2025-02-10 | 37.34 | $37.39 | 350216 |
| 2025-02-07 | 37.21 | $37.78 | 395711 |
| 2025-02-06 | 37.12 | $38.49 | 306926 |
| 2025-02-05 | 36.98 | $38.35 | 369323 |
| 2025-02-04 | 36.87 | $38.19 | 396700 |
| 2025-02-03 | 36.76 | $36.94 | 646627 |
| 2025-01-31 | 36.69 | $37.26 | 587616 |
| 2025-01-30 | 36.63 | $37.62 | 419700 |
| 2025-01-29 | 36.57 | $37.37 | 443200 |
| 2025-01-28 | 36.51 | $38.03 | 481912 |
| 2025-01-27 | 36.45 | $38.52 | 630000 |
| 2025-01-24 | 36.36 | $37.79 | 810938 |
| 2025-01-23 | 36.29 | $36.54 | 429024 |
| 2025-01-22 | 36.28 | $37.24 | 559500 |
| 2025-01-21 | 36.22 | $37.62 | 307520 |
| 2025-01-17 | 36.18 | $37.02 | 364900 |
| 2025-01-16 | 36.29 | $36.79 | 334300 |
| 2025-01-15 | 36.49 | $36.86 | 426700 |
| 2025-01-14 | 36.67 | $36.25 | 467700 |
| 2025-01-13 | 36.89 | $34.81 | 594000 |
| 2025-01-10 | 37.21 | $34.78 | 602410 |
| 2025-01-08 | 37.51 | $36.01 | 565900 |
| 2025-01-07 | 37.72 | $35.62 | 451300 |
| 2025-01-06 | 37.99 | $36.05 | 590716 |
| 2025-01-03 | 38.23 | $36.02 | 739300 |
| 2025-01-02 | 38.50 | $35.57 | 625133 |
| 2024-12-31 | 38.76 | $36.05 | 298400 |
| 2024-12-30 | 39.03 | $36.39 | 462007 |
| 2024-12-27 | 39.29 | $36.16 | 325400 |
| 2024-12-26 | 39.58 | $36.95 | 217500 |
| 2024-12-24 | 39.86 | $36.75 | 149700 |
| 2024-12-23 | 40.18 | $36.27 | 374710 |
| 2024-12-20 | 40.50 | $36.46 | 1.9M |
| 2024-12-19 | 40.75 | $35.99 | 781607 |
| 2024-12-18 | 40.98 | $36.73 | 779732 |
| 2024-12-17 | 41.20 | $39.20 | 576710 |
| 2024-12-16 | 41.30 | $40.86 | 464036 |
| 2024-12-13 | 41.32 | $40.47 | 405149 |
| 2024-12-12 | 41.37 | $40.63 | 473300 |
| 2024-12-11 | 41.43 | $41.18 | 494345 |
| 2024-12-10 | 41.49 | $40.76 | 792300 |
| 2024-12-09 | 41.60 | $40.31 | 272931 |
| 2024-12-06 | 41.65 | $40.91 | 247333 |
| 2024-12-05 | 41.65 | $40.94 | 287718 |
| 2024-12-04 | 41.70 | $41.33 | 323500 |
| 2024-12-03 | 41.47 | $40.85 | 304949 |
| 2024-12-02 | 41.23 | $41.37 | 429600 |
| 2024-11-29 | 40.98 | $41.68 | 334018 |
| 2024-11-27 | 40.71 | $42.03 | 392800 |
| 2024-11-26 | 40.44 | $42.57 | 400746 |
| 2024-11-25 | 40.13 | $43.05 | 801941 |
| 2024-11-22 | 39.82 | $42.77 | 507300 |
| 2024-11-21 | 39.49 | $41.43 | 355435 |
| 2024-11-20 | 39.26 | $40.62 | 369600 |
| 2024-11-19 | 39.09 | $40.95 | 315900 |
| 2024-11-18 | 38.90 | $41.25 | 421235 |
| 2024-11-15 | 38.69 | $41.34 | 491525 |
| 2024-11-14 | 38.54 | $41.38 | 418100 |
| 2024-11-13 | 38.41 | $41.81 | 510928 |
| 2024-11-12 | 38.26 | $42.49 | 935800 |
| 2024-11-11 | 38.04 | $42.91 | 532200 |
| 2024-11-08 | 37.77 | $41.30 | 552900 |
| 2024-11-07 | 37.56 | $40.84 | 798213 |
| 2024-11-06 | 37.33 | $41.99 | 1.6M |
| 2024-11-05 | 37.05 | $36.74 | 377241 |
| 2024-11-04 | 37.00 | $36.08 | 397803 |
| 2024-11-01 | 36.99 | $36.45 | 545900 |
| 2024-10-31 | 36.96 | $36.14 | 391900 |
| 2024-10-30 | 36.93 | $36.66 | 349800 |
| 2024-10-29 | 36.88 | $36.39 | 418200 |
| 2024-10-28 | 36.86 | $36.81 | 468900 |
| 2024-10-25 | 36.87 | $36.13 | 357700 |
| 2024-10-24 | 36.90 | $36.88 | 800927 |
| 2024-10-23 | 36.90 | $37.26 | 274500 |
| 2024-10-22 | 36.88 | $37.08 | 267400 |
| 2024-10-21 | 36.90 | $37.02 | 381442 |
| 2024-10-18 | 36.96 | $38.40 | 416834 |
| 2024-10-17 | 36.94 | $38.85 | 359000 |
| 2024-10-16 | 36.94 | $38.75 | 508438 |
| 2024-10-15 | 36.90 | $38.09 | 542509 |
| 2024-10-14 | 36.88 | $37.53 | 244400 |
| 2024-10-11 | 36.86 | $37.18 | 426800 |
| 2024-10-10 | 36.84 | $36.16 | 309600 |
| 2024-10-09 | 36.82 | $36.36 | 296800 |
| 2024-10-08 | 36.79 | $35.68 | 221300 |
| 2024-10-07 | 36.80 | $35.97 | 401011 |
| 2024-10-04 | 36.79 | $35.89 | 379900 |
| 2024-10-03 | 36.75 | $35.49 | 299300 |
| 2024-10-02 | 36.77 | $35.58 | 305100 |
| 2024-10-01 | 36.79 | $36.17 | 520469 |
| 2024-09-30 | 36.79 | $37.01 | 423300 |
| 2024-09-27 | 36.77 | $36.63 | 349501 |
| 2024-09-26 | 36.75 | $36.93 | 332600 |
| 2024-09-25 | 36.71 | $36.89 | 555900 |
| 2024-09-24 | 36.66 | $37.46 | 454200 |
| 2024-09-23 | 36.60 | $38.12 | 328915 |
| 2024-09-20 | 36.53 | $38.10 | 1.6M |
| 2024-09-19 | 36.38 | $38.84 | 447300 |
| 2024-09-18 | 36.20 | $37.84 | 580100 |
| 2024-09-17 | 36.06 | $37.70 | 463237 |
| 2024-09-16 | 35.98 | $37.29 | 471222 |
| 2024-09-13 | 35.89 | $36.77 | 438000 |
| 2024-09-12 | 35.82 | $35.76 | 465400 |
| 2024-09-11 | 35.75 | $35.62 | 464736 |
| 2024-09-10 | 35.70 | $36.02 | 452000 |
| 2024-09-09 | 35.62 | $35.65 | 569023 |
| 2024-09-06 | 35.58 | $35.20 | 355921 |
| 2024-09-05 | 35.57 | $35.72 | 566806 |
| 2024-09-04 | 35.50 | $36.05 | 357700 |
| 2024-09-03 | 35.41 | $36.16 | 389900 |
| 2024-08-30 | 35.33 | $36.57 | 541300 |
| 2024-08-29 | 35.27 | $36.29 | 508100 |
| 2024-08-28 | 35.28 | $36.24 | 424200 |
| 2024-08-27 | 35.39 | $35.86 | 444600 |
| 2024-08-26 | 35.52 | $36.29 | 593310 |
| 2024-08-23 | 35.61 | $36.61 | 640200 |
| 2024-08-22 | 35.76 | $35.20 | 363500 |
| 2024-08-21 | 35.92 | $35.22 | 333945 |
| 2024-08-20 | 36.00 | $35.05 | 340329 |
| 2024-08-19 | 36.13 | $35.93 | 343600 |
| 2024-08-16 | 36.17 | $35.65 | 637008 |
| 2024-08-15 | 36.17 | $35.33 | 578534 |
| 2024-08-14 | 36.15 | $34.37 | 366000 |
| 2024-08-13 | 36.18 | $34.68 | 497300 |
| 2024-08-12 | 36.15 | $34.28 | 343620 |
| 2024-08-09 | 36.05 | $34.80 | 401110 |
| 2024-08-08 | 35.85 | $35.09 | 439800 |
| 2024-08-07 | 35.64 | $34.27 | 428204 |
| 2024-08-06 | 35.41 | $34.29 | 587735 |
| 2024-08-05 | 35.14 | $34.50 | 758946 |
| 2024-08-02 | 34.85 | $35.42 | 664500 |
| 2024-08-01 | 34.51 | $36.51 | 780745 |
| 2024-07-31 | 34.15 | $38.46 | 632800 |
| 2024-07-30 | 33.71 | $38.43 | 520400 |
| 2024-07-29 | 33.23 | $38.17 | 820608 |
| 2024-07-26 | 32.80 | $39.46 | 931400 |
| 2024-07-25 | 32.28 | $38.44 | 1.1M |
| 2024-07-24 | 31.79 | $36.95 | 750301 |
| 2024-07-23 | 31.36 | $37.56 | 923700 |
| 2024-07-22 | 30.90 | $36.76 | 852400 |
| 2024-07-19 | 30.47 | $35.69 | 1.0M |
| 2024-07-18 | 30.09 | $34.81 | 1.5M |
| 2024-07-17 | 29.76 | $34.98 | 1.1M |
| 2024-07-16 | 29.41 | $34.16 | 990864 |
| 2024-07-15 | 29.10 | $32.17 | 998629 |
| 2024-07-12 | 28.91 | $30.88 | 759200 |
| 2024-07-11 | 28.80 | $30.88 | 725610 |
| 2024-07-10 | 28.67 | $29.62 | 574500 |
| 2024-07-09 | 28.60 | $29.01 | 535900 |
| 2024-07-08 | 28.59 | $28.56 | 720426 |
| 2024-07-05 | 28.61 | $28.71 | 486719 |
| 2024-07-03 | 28.62 | $29.29 | 469300 |
| 2024-07-02 | 28.60 | $29.69 | 873928 |
| 2024-07-01 | 28.58 | $28.89 | 957025 |
| 2024-06-28 | 28.64 | $29.53 | 2.8M |
| 2024-06-27 | 28.65 | $29.00 | 697534 |
| 2024-06-26 | 28.67 | $28.58 | 823300 |
| 2024-06-25 | 28.75 | $28.36 | 667422 |
| 2024-06-24 | 28.83 | $28.50 | 914329 |
| 2024-06-21 | 28.89 | $28.00 | 1.9M |
| 2024-06-20 | 29.00 | $28.21 | 639321 |
| 2024-06-18 | 29.15 | $28.10 | 709613 |
| 2024-06-17 | 29.32 | $28.14 | 652137 |
| 2024-06-14 | 29.50 | $27.82 | 463648 |
| 2024-06-13 | 29.66 | $28.45 | 364108 |
| 2024-06-12 | 29.81 | $28.75 | 425010 |
| 2024-06-11 | 29.97 | $28.16 | 502024 |
| 2024-06-10 | 30.11 | $28.28 | 475323 |
| 2024-06-07 | 30.24 | $28.84 | 527600 |
| 2024-06-06 | 30.36 | $28.92 | 447549 |
| 2024-06-05 | 30.45 | $28.86 | 639600 |
| 2024-06-04 | 30.56 | $28.97 | 437349 |
| 2024-06-03 | 30.65 | $29.32 | 314219 |
| 2024-05-31 | 30.73 | $29.98 | 925740 |
| 2024-05-30 | 30.76 | $29.84 | 299934 |
| 2024-05-29 | 30.77 | $29.32 | 336945 |
| 2024-05-28 | 30.78 | $30.15 | 427100 |
| 2024-05-24 | 30.76 | $30.01 | 341200 |
| 2024-05-23 | 30.77 | $29.61 | 334800 |
| 2024-05-22 | 30.81 | $30.29 | 409730 |
| 2024-05-21 | 30.82 | $31.13 | 359900 |
| 2024-05-20 | 30.79 | $31.46 | 311421 |
| 2024-05-17 | 30.74 | $31.78 | 483300 |
| 2024-05-16 | 30.65 | $31.10 | 356600 |
| 2024-05-15 | 30.54 | $31.47 | 480500 |
| 2024-05-14 | 30.39 | $31.82 | 512600 |
| 2024-05-13 | 30.25 | $31.14 | 313800 |
| 2024-05-10 | 30.16 | $30.87 | 254200 |
| 2024-05-09 | 30.10 | $31.07 | 287738 |
| 2024-05-08 | 30.06 | $30.87 | 288048 |
| 2024-05-07 | 30.01 | $31.08 | 581641 |
| 2024-05-06 | 30.06 | $30.76 | 436900 |
| 2024-05-03 | 30.10 | $30.76 | 262200 |
| 2024-05-02 | 30.14 | $30.59 | 351043 |
| 2024-05-01 | 30.18 | $30.02 | 435505 |
| 2024-04-30 | 30.25 | $29.56 | 389200 |
| 2024-04-29 | 30.33 | $29.71 | 537000 |
| 2024-04-26 | 30.46 | $30.36 | 383718 |
| 2024-04-25 | 30.58 | $30.41 | 437400 |
| 2024-04-24 | 30.69 | $30.48 | 384527 |
| 2024-04-23 | 30.71 | $30.51 | 393900 |
| 2024-04-22 | 30.74 | $30.42 | 477300 |
| 2024-04-19 | 30.77 | $30.01 | 1.1M |
| 2024-04-18 | 30.84 | $28.80 | 710649 |
| 2024-04-17 | 30.96 | $28.65 | 438500 |
| 2024-04-16 | 31.03 | $29.02 | 407809 |
| 2024-04-15 | 31.08 | $29.31 | 473000 |
| 2024-04-12 | 31.13 | $29.68 | 318300 |
| 2024-04-11 | 31.15 | $30.21 | 419400 |
| 2024-04-10 | 31.21 | $29.92 | 644100 |
| 2024-04-09 | 31.30 | $31.98 | 285015 |
| 2024-04-08 | 31.31 | $31.63 | 268600 |
| 2024-04-05 | 31.35 | $31.44 | 297315 |
| 2024-04-04 | 31.41 | $31.57 | 382500 |
| 2024-04-03 | 31.44 | $31.26 | 338402 |
| 2024-04-02 | 31.50 | $31.20 | 458314 |
| 2024-04-01 | 31.48 | $32.26 | 496811 |
| 2024-03-28 | 31.41 | $32.81 | 690602 |
| 2024-03-27 | 31.31 | $32.55 | 491645 |
| 2024-03-26 | 31.20 | $30.98 | 357223 |
| 2024-03-25 | 31.19 | $31.08 | 370413 |
| 2024-03-22 | 31.18 | $31.11 | 476939 |
| 2024-03-21 | 31.19 | $31.43 | 385000 |
| 2024-03-20 | 31.18 | $31.10 | 423239 |
| 2024-03-19 | 31.21 | $30.10 | 392028 |
| 2024-03-18 | 31.29 | $29.98 | 421800 |
| 2024-03-15 | 31.38 | $30.33 | 1.8M |
| 2024-03-14 | 31.47 | $30.10 | 502000 |
| 2024-03-13 | 31.51 | $31.40 | 345103 |
| 2024-03-12 | 31.45 | $31.64 | 429348 |
| 2024-03-11 | 31.47 | $32.14 | 266811 |
| 2024-03-08 | 31.44 | $32.57 | 299207 |
| 2024-03-07 | 31.37 | $32.53 | 420136 |
| 2024-03-06 | 31.28 | $32.28 | 443630 |
| 2024-03-05 | 31.20 | $32.36 | 585436 |
| 2024-03-04 | 31.12 | $30.90 | 345020 |
| 2024-03-01 | 31.15 | $30.72 | 433909 |
| 2024-02-29 | 31.19 | $30.94 | 568852 |
| 2024-02-28 | 31.20 | $30.34 | 245000 |
| 2024-02-27 | 31.32 | $30.83 | 361000 |
| 2024-02-26 | 31.43 | $30.73 | 376700 |
| 2024-02-23 | 31.51 | $31.29 | 309500 |
| 2024-02-22 | 31.45 | $31.33 | 439641 |
| 2024-02-21 | 31.39 | $31.62 | 416500 |
| 2024-02-20 | 31.29 | $31.78 | 476528 |
| 2024-02-16 | 31.19 | $31.83 | 627828 |
| 2024-02-15 | 31.06 | $32.05 | 538800 |
| 2024-02-14 | 30.87 | $30.95 | 423500 |
| 2024-02-13 | 30.71 | $30.20 | 787916 |
| 2024-02-12 | 30.58 | $31.93 | 489500 |
| 2024-02-09 | 30.39 | $31.64 | 454235 |
| 2024-02-08 | 30.22 | $31.18 | 483424 |
| 2024-02-07 | 30.09 | $30.66 | 493036 |
| 2024-02-06 | 29.98 | $30.66 | 466137 |
| 2024-02-05 | 29.90 | $30.81 | 564000 |
| 2024-02-02 | 29.79 | $31.47 | 589900 |
| 2024-02-01 | 29.65 | $31.49 | 832900 |
| 2024-01-31 | 29.52 | $31.23 | 1.0M |
| 2024-01-30 | 29.46 | $32.71 | 711211 |
| 2024-01-29 | 29.34 | $33.04 | 617600 |
| 2024-01-26 | 29.24 | $32.25 | 836200 |
| 2024-01-25 | 29.19 | $30.21 | 748405 |
| 2024-01-24 | 29.25 | $29.99 | 593800 |
| 2024-01-23 | 29.28 | $29.63 | 547500 |
| 2024-01-22 | 29.33 | $29.92 | 487000 |
| 2024-01-19 | 29.34 | $29.23 | 708500 |
| 2024-01-18 | 29.41 | $28.22 | 512547 |
| 2024-01-17 | 29.51 | $27.70 | 710331 |
| 2024-01-16 | 29.63 | $27.63 | 525811 |
| 2024-01-12 | 29.77 | $28.03 | 369300 |
| 2024-01-11 | 29.85 | $28.30 | 418800 |
| 2024-01-10 | 29.83 | $28.55 | 401802 |
| 2024-01-09 | 29.82 | $28.55 | 470611 |
| 2024-01-08 | 29.82 | $29.03 | 448200 |
| 2024-01-05 | 29.79 | $28.68 | 406509 |
| 2024-01-04 | 29.76 | $28.67 | 500331 |
| 2024-01-03 | 29.73 | $28.73 | 539207 |
| 2024-01-02 | 29.71 | $30.07 | 593900 |
| 2023-12-29 | 29.59 | $30.30 | 444926 |
| 2023-12-28 | 29.39 | $31.13 | 281000 |
| 2023-12-27 | 29.16 | $31.25 | 339512 |
| 2023-12-26 | 28.91 | $31.31 | 297213 |
| 2023-12-22 | 28.66 | $30.76 | 323500 |
| 2023-12-21 | 28.45 | $30.57 | 438900 |
| 2023-12-20 | 28.25 | $30.17 | 680137 |
| 2023-12-19 | 28.07 | $30.64 | 534600 |
| 2023-12-18 | 27.90 | $30.16 | 616000 |
| 2023-12-15 | 27.76 | $30.09 | 2.0M |
| 2023-12-14 | 27.60 | $30.47 | 950800 |
| 2023-12-13 | 27.42 | $29.50 | 894600 |
| 2023-12-12 | 27.29 | $28.04 | 332308 |
| 2023-12-11 | 27.13 | $28.33 | 367000 |
| 2023-12-08 | 26.95 | $28.52 | 339600 |
| 2023-12-07 | 26.75 | $28.47 | 357022 |
| 2023-12-06 | 26.59 | $28.10 | 453429 |
| 2023-12-05 | 26.46 | $28.07 | 368724 |
| 2023-12-04 | 26.34 | $28.21 | 400037 |
| 2023-12-01 | 26.22 | $27.72 | 485948 |
| 2023-11-30 | 26.10 | $26.25 | 589918 |
| 2023-11-29 | 26.00 | $26.55 | 470800 |
| 2023-11-28 | 25.87 | $26.18 | 348200 |
| 2023-11-27 | 25.76 | $26.41 | 381200 |
| 2023-11-24 | 25.63 | $26.46 | 169800 |
| 2023-11-22 | 25.52 | $26.61 | 308400 |
| 2023-11-21 | 25.36 | $26.64 | 521900 |
| 2023-11-20 | 25.19 | $27.26 | 441600 |
| 2023-11-17 | 25.01 | $27.29 | 576400 |
| 2023-11-16 | 24.80 | $26.88 | 765500 |
| 2023-11-15 | 24.68 | $26.92 | 541500 |
| 2023-11-14 | 24.57 | $26.89 | 650100 |
| 2023-11-13 | 24.48 | $24.86 | 341734 |
| 2023-11-10 | 24.47 | $24.69 | 353041 |
| 2023-11-09 | 24.43 | $24.48 | 447931 |
| 2023-11-08 | 24.41 | $25.33 | 423800 |
| 2023-11-07 | 24.38 | $25.43 | 375738 |
| 2023-11-06 | 24.32 | $25.67 | 390400 |
| 2023-11-03 | 24.26 | $25.95 | 527003 |
| 2023-11-02 | 24.20 | $25.30 | 511400 |
| 2023-11-01 | 24.16 | $24.13 | 499900 |
| 2023-10-31 | 24.16 | $24.05 | 388900 |
| 2023-10-30 | 24.17 | $24.00 | 390100 |
| 2023-10-27 | 24.19 | $23.66 | 623400 |
| 2023-10-26 | 24.26 | $24.31 | 718813 |
| 2023-10-25 | 24.28 | $23.44 | 543581 |
| 2023-10-24 | 24.30 | $23.33 | 535800 |
| 2023-10-23 | 24.37 | $23.53 | 650900 |
| 2023-10-20 | 24.47 | $23.13 | 1.1M |
| 2023-10-19 | 24.57 | $24.53 | 730600 |
| 2023-10-18 | 24.63 | $24.60 | 488500 |
| 2023-10-17 | 24.70 | $25.14 | 626000 |
| 2023-10-16 | 24.77 | $24.66 | 538427 |
| 2023-10-13 | 24.88 | $23.91 | 450600 |
| 2023-10-12 | 25.05 | $24.19 | 686221 |
| 2023-10-11 | 25.22 | $24.56 | 562100 |
| 2023-10-10 | 25.35 | $24.33 | 706740 |
| 2023-10-09 | 25.50 | $24.49 | 365929 |
| 2023-10-06 | 25.62 | $24.72 | 448800 |
| 2023-10-05 | 25.74 | $24.42 | 697800 |
| 2023-10-04 | 25.87 | $24.16 | 460400 |
| 2023-10-03 | 26.04 | $24.20 | 499600 |
| 2023-10-02 | 26.24 | $24.49 | 661000 |
| 2023-09-29 | 26.48 | $25.12 | 582441 |
| 2023-09-28 | 26.66 | $24.58 | 1.4M |
| 2023-09-27 | 26.87 | $23.96 | 804200 |
| 2023-09-26 | 27.11 | $24.75 | 619700 |
| 2023-09-25 | 27.31 | $25.38 | 520000 |
| 2023-09-22 | 27.47 | $25.25 | 461800 |
| 2023-09-21 | 27.64 | $25.71 | 484376 |
| 2023-09-20 | 27.80 | $25.96 | 436900 |
| 2023-09-19 | 27.93 | $26.60 | 501400 |
| 2023-09-18 | 28.06 | $26.73 | 540300 |
| 2023-09-15 | 28.19 | $27.43 | 2.7M |
| 2023-09-14 | 28.29 | $27.54 | 646611 |
| 2023-09-13 | 28.39 | $27.27 | 574630 |
| 2023-09-12 | 28.52 | $27.16 | 591100 |
| 2023-09-11 | 28.70 | $27.04 | 637428 |
| 2023-09-08 | 28.92 | $27.14 | 414439 |
| 2023-09-07 | 29.12 | $27.01 | 429843 |
| 2023-09-06 | 29.35 | $27.48 | 478000 |
| 2023-09-05 | 29.56 | $28.17 | 490106 |
| 2023-09-01 | 29.78 | $29.37 | 304200 |
| 2023-08-31 | 29.93 | $28.72 | 455600 |
| 2023-08-30 | 30.13 | $28.66 | 260702 |
| 2023-08-29 | 30.33 | $28.81 | 274927 |
| 2023-08-28 | 30.52 | $28.74 | 349500 |
| 2023-08-25 | 30.71 | $28.67 | 291536 |
| 2023-08-24 | 30.91 | $28.65 | 325600 |
| 2023-08-23 | 31.09 | $28.79 | 269602 |
| 2023-08-22 | 31.28 | $28.59 | 377414 |
| 2023-08-21 | 31.39 | $29.22 | 359030 |
| 2023-08-18 | 31.49 | $29.30 | 329011 |
| 2023-08-17 | 31.55 | $29.52 | 324533 |
| 2023-08-16 | 31.60 | $29.53 | 294100 |
| 2023-08-15 | 31.66 | $29.74 | 397700 |
| 2023-08-14 | 31.69 | $30.90 | 228300 |
| 2023-08-11 | 31.61 | $31.30 | 234000 |
| 2023-08-10 | 31.48 | $31.29 | 248040 |
| 2023-08-09 | 31.37 | $31.50 | 284800 |
| 2023-08-08 | 31.26 | $31.82 | 283228 |
| 2023-08-07 | 31.09 | $32.51 | 311333 |
| 2023-08-04 | 30.90 | $32.40 | 262428 |
| 2023-08-03 | 30.70 | $32.75 | 285700 |
| 2023-08-02 | 30.46 | $32.55 | 373400 |
| 2023-08-01 | 30.26 | $32.65 | 500800 |
| 2023-07-31 | 30.09 | $32.59 | 411959 |
| 2023-07-28 | 29.88 | $32.62 | 397720 |
| 2023-07-27 | 29.69 | $32.25 | 710500 |
| 2023-07-26 | 29.48 | $32.51 | 717900 |
| 2023-07-25 | 29.27 | $30.80 | 638600 |
| 2023-07-24 | 29.10 | $31.24 | 518500 |
| 2023-07-21 | 28.90 | $30.46 | 665200 |
| 2023-07-20 | 28.76 | $30.63 | 502500 |
| 2023-07-19 | 28.67 | $30.72 | 521700 |
| 2023-07-18 | 28.61 | $30.30 | 414305 |
| 2023-07-17 | 28.59 | $29.32 | 407352 |
| 2023-07-14 | 28.66 | $28.73 | 503200 |
| 2023-07-13 | 28.70 | $29.14 | 401000 |
| 2023-07-12 | 28.76 | $29.13 | 389043 |
| 2023-07-11 | 28.76 | $28.59 | 300142 |
| 2023-07-10 | 28.79 | $28.52 | 355227 |
| 2023-07-07 | 28.84 | $28.49 | 385668 |
| 2023-07-06 | 28.91 | $27.94 | 391613 |
| 2023-07-05 | 28.96 | $28.53 | 473900 |
| 2023-07-03 | 28.90 | $29.27 | 222504 |
| 2023-06-30 | 28.85 | $28.49 | 509498 |
| 2023-06-29 | 28.76 | $28.74 | 417030 |
| 2023-06-28 | 28.62 | $28.11 | 407000 |
| 2023-06-27 | 28.55 | $28.18 | 423018 |
| 2023-06-26 | 28.49 | $27.56 | 359538 |
| 2023-06-23 | 28.45 | $27.06 | 896041 |
| 2023-06-22 | 28.46 | $27.84 | 654104 |
| 2023-06-21 | 28.46 | $28.68 | 486046 |
| 2023-06-20 | 28.41 | $29.54 | 436700 |
| 2023-06-16 | 28.24 | $30.02 | 1.5M |
| 2023-06-15 | 28.09 | $30.58 | 702900 |
| 2023-06-14 | 27.92 | $29.65 | 683300 |
| 2023-06-13 | 27.73 | $30.31 | 813717 |
| 2023-06-12 | 27.52 | $29.03 | 593521 |
| 2023-06-09 | 27.36 | $29.16 | 501900 |
| 2023-06-08 | 27.18 | $29.55 | 524711 |
| 2023-06-07 | 27.04 | $29.95 | 779700 |
| 2023-06-06 | 26.88 | $29.01 | 585710 |
| 2023-06-05 | 26.77 | $27.32 | 492917 |
| 2023-06-02 | 26.79 | $28.30 | 529311 |
| 2023-06-01 | 26.73 | $26.66 | 447000 |
| 2023-05-31 | 26.82 | $25.90 | 797400 |
| 2023-05-30 | 26.94 | $26.77 | 315406 |
| 2023-05-26 | 27.04 | $26.92 | 217533 |
| 2023-05-25 | 27.16 | $26.68 | 357030 |
| 2023-05-24 | 27.28 | $27.34 | 377300 |
| 2023-05-23 | 27.32 | $27.77 | 669787 |
| 2023-05-22 | 27.32 | $27.73 | 566400 |
| 2023-05-19 | 27.37 | $26.23 | 1.0M |
| 2023-05-18 | 27.49 | $26.93 | 593300 |
| 2023-05-17 | 27.63 | $27.25 | 689435 |
| 2023-05-16 | 27.79 | $25.81 | 549214 |
| 2023-05-15 | 27.97 | $26.15 | 487244 |
| 2023-05-12 | 28.18 | $25.77 | 739000 |
| 2023-05-11 | 28.35 | $25.65 | 734854 |
| 2023-05-10 | 28.58 | $26.69 | 706349 |
| 2023-05-09 | 28.75 | $26.70 | 741900 |
| 2023-05-08 | 28.95 | $26.79 | 551522 |
| 2023-05-05 | 29.15 | $27.85 | 682500 |
| 2023-05-04 | 29.27 | $27.09 | 1.2M |
| 2023-05-03 | 29.41 | $28.45 | 937193 |
| 2023-05-02 | 29.50 | $28.23 | 1.1M |
| 2023-05-01 | 29.65 | $28.80 | 398300 |
| 2023-04-28 | 29.81 | $29.26 | 441313 |
| 2023-04-27 | 29.94 | $29.04 | 541846 |
| 2023-04-26 | 30.11 | $28.28 | 413400 |
| 2023-04-25 | 30.29 | $27.79 | 622800 |
| 2023-04-24 | 30.50 | $28.67 | 673100 |
| 2023-04-21 | 30.68 | $28.63 | 840000 |
| 2023-04-20 | 30.79 | $29.77 | 497004 |
| 2023-04-19 | 30.87 | $30.44 | 350338 |
| 2023-04-18 | 30.99 | $29.42 | 517310 |
| 2023-04-17 | 31.11 | $30.24 | 467100 |
| 2023-04-14 | 31.11 | $29.15 | 763800 |
| 2023-04-13 | 31.26 | $30.36 | 329000 |
| 2023-04-12 | 31.35 | $30.01 | 400800 |
| 2023-04-11 | 31.46 | $30.63 | 397720 |
| 2023-04-10 | 31.42 | $30.85 | 521000 |
| 2023-04-06 | 31.52 | $30.21 | 583700 |
| 2023-04-05 | 31.68 | $30.00 | 645500 |
| 2023-04-04 | 31.94 | $30.28 | 522600 |
| 2023-04-03 | 32.20 | $31.25 | 530300 |
| 2023-03-31 | 32.43 | $31.90 | 684520 |
| 2023-03-30 | 32.66 | $31.97 | 588720 |
| 2023-03-29 | 32.86 | $32.27 | 586000 |
| 2023-03-28 | 33.06 | $31.92 | 601600 |
| 2023-03-27 | 33.30 | $32.06 | 901939 |
| 2023-03-24 | 33.55 | $32.14 | 646600 |
| 2023-03-23 | 33.80 | $30.97 | 1.2M |
| 2023-03-22 | 34.12 | $31.25 | 1.1M |
| 2023-03-21 | 34.42 | $32.97 | 1.3M |
| 2023-03-20 | 34.64 | $31.67 | 1.0M |
| 2023-03-17 | 34.97 | $30.24 | 2.5M |
| 2023-03-16 | 35.34 | $32.22 | 1.8M |
| 2023-03-15 | 35.64 | $32.28 | 1.7M |
| 2023-03-14 | 35.91 | $32.05 | 1.7M |
| 2023-03-13 | 36.19 | $29.87 | 2.6M |
| 2023-03-10 | 36.56 | $32.88 | 1.1M |
| 2023-03-09 | 36.79 | $33.35 | 578400 |
| 2023-03-08 | 37.01 | $35.24 | 342530 |
| 2023-03-07 | 37.14 | $35.59 | 884611 |
| 2023-03-06 | 37.20 | $35.83 | 249900 |
| 2023-03-03 | 37.26 | $36.41 | 282107 |
| 2023-03-02 | 37.32 | $35.97 | 273735 |
| 2023-03-01 | 37.33 | $36.34 | 296318 |
| 2023-02-28 | 37.29 | $36.68 | 446825 |
| 2023-02-27 | 37.19 | $36.97 | 278512 |
| 2023-02-24 | 37.09 | $37.14 | 393323 |
| 2023-02-23 | 36.95 | $37.50 | 342100 |
| 2023-02-22 | 36.79 | $37.28 | 521838 |
| 2023-02-21 | 36.64 | $37.36 | 625200 |
| 2023-02-17 | 36.53 | $38.17 | 482418 |
| 2023-02-16 | 36.34 | $37.66 | 605700 |
| 2023-02-15 | 36.15 | $38.23 | 299831 |
| 2023-02-14 | 35.92 | $37.58 | 333923 |
| 2023-02-13 | 35.77 | $37.65 | 295622 |
| 2023-02-10 | 35.64 | $37.36 | 371301 |
| 2023-02-09 | 35.52 | $37.52 | 516800 |
| 2023-02-08 | 35.38 | $37.77 | 617602 |
| 2023-02-07 | 35.22 | $37.88 | 580621 |
| 2023-02-06 | 35.03 | $36.68 | 331237 |
| 2023-02-03 | 34.91 | $37.14 | 453509 |
| 2023-02-02 | 34.72 | $37.42 | 386924 |
| 2023-02-01 | 34.53 | $36.20 | 450700 |
| 2023-01-31 | 34.42 | $35.62 | 473700 |
| 2023-01-30 | 34.36 | $34.60 | 342412 |
| 2023-01-27 | 34.36 | $34.94 | 303300 |
| 2023-01-26 | 34.30 | $34.45 | 292610 |
| 2023-01-25 | 34.26 | $34.29 | 311862 |
| 2023-01-24 | 34.23 | $34.22 | 276400 |
| 2023-01-23 | 34.20 | $35.29 | 517632 |
| 2023-01-20 | 34.11 | $34.38 | 698318 |
| 2023-01-19 | 34.05 | $33.71 | 373225 |
| 2023-01-18 | 34.00 | $33.72 | 357911 |
| 2023-01-17 | 33.96 | $34.47 | 375121 |
| 2023-01-13 | 33.93 | $35.07 | 312228 |
| 2023-01-12 | 33.94 | $35.11 | 436400 |
| 2023-01-11 | 33.98 | $34.71 | 399317 |
| 2023-01-10 | 34.03 | $34.55 | 273243 |
| 2023-01-09 | 34.08 | $34.10 | 449602 |
| 2023-01-06 | 34.17 | $34.25 | 414804 |
| 2023-01-05 | 34.23 | $33.29 | 391696 |
| 2023-01-04 | 34.35 | $33.65 | 464305 |
| 2023-01-03 | 34.46 | $34.07 | 523600 |
| 2022-12-30 | 34.62 | $34.40 | 373614 |
| 2022-12-29 | 34.76 | $34.55 | 401800 |
| 2022-12-28 | 34.88 | $33.74 | 317200 |
| 2022-12-27 | 34.99 | $33.72 | 287309 |
| 2022-12-23 | 35.11 | $33.66 | 283800 |
| 2022-12-22 | 35.29 | $33.59 | 455907 |
| 2022-12-21 | 35.46 | $33.54 | 528505 |
| 2022-12-20 | 35.62 | $33.04 | 409900 |
| 2022-12-19 | 35.79 | $32.86 | 643938 |
| 2022-12-16 | 36.00 | $32.73 | 2.3M |
| 2022-12-15 | 36.19 | $34.02 | 552820 |
| 2022-12-14 | 36.36 | $35.12 | 412500 |
| 2022-12-13 | 36.52 | $35.99 | 790500 |
| 2022-12-12 | 36.59 | $35.75 | 329432 |
| 2022-12-09 | 36.70 | $35.61 | 273500 |
| 2022-12-08 | 36.81 | $35.75 | 315100 |
| 2022-12-07 | 36.86 | $35.55 | 266700 |
| 2022-12-06 | 36.93 | $35.56 | 509300 |
| 2022-12-05 | 37.01 | $36.00 | 514031 |
| 2022-12-02 | 37.04 | $37.25 | 367540 |
| 2022-12-01 | 36.98 | $37.12 | 329100 |
| 2022-11-30 | 36.98 | $36.95 | 704000 |
| 2022-11-29 | 37.01 | $36.02 | 355237 |
| 2022-11-28 | 37.13 | $36.14 | 354500 |
| 2022-11-25 | 37.23 | $37.29 | 133704 |
| 2022-11-23 | 37.21 | $36.98 | 336900 |
| 2022-11-22 | 37.21 | $36.71 | 275445 |
| 2022-11-21 | 37.22 | $36.49 | 362100 |
| 2022-11-18 | 37.24 | $36.90 | 488800 |
| 2022-11-17 | 37.35 | $36.50 | 418500 |
| 2022-11-16 | 37.68 | $37.48 | 368903 |
| 2022-11-15 | 38.04 | $38.30 | 452300 |
| 2022-11-14 | 38.39 | $37.48 | 355512 |
| 2022-11-11 | 38.77 | $37.89 | 421400 |
| 2022-11-10 | 39.06 | $37.90 | 653141 |
| 2022-11-09 | 39.40 | $36.71 | 304200 |
| 2022-11-08 | 39.70 | $36.93 | 300100 |
| 2022-11-07 | 40.02 | $37.10 | 337026 |
| 2022-11-04 | 40.32 | $36.70 | 426425 |
| 2022-11-03 | 40.64 | $35.99 | 470300 |
| 2022-11-02 | 41.03 | $37.06 | 714600 |
| 2022-11-01 | 41.36 | $37.54 | 478128 |
| 2022-10-31 | 41.69 | $38.49 | 509218 |
| 2022-10-28 | 41.91 | $38.07 | 462036 |
| 2022-10-27 | 42.10 | $37.04 | 515303 |
| 2022-10-26 | 42.36 | $36.88 | 663200 |
| 2022-10-25 | 42.65 | $37.02 | 878000 |
| 2022-10-24 | 42.89 | $36.87 | 997931 |
| 2022-10-21 | 43.18 | $39.10 | 1.1M |
| 2022-10-20 | 43.35 | $43.00 | 417229 |
| 2022-10-19 | 43.34 | $44.81 | 412535 |
| 2022-10-18 | 43.28 | $45.23 | 365142 |
| 2022-10-17 | 43.21 | $45.00 | 400300 |
| 2022-10-14 | 43.16 | $43.83 | 321616 |
| 2022-10-13 | 43.12 | $44.53 | 439306 |
| 2022-10-12 | 43.04 | $42.73 | 406632 |
| 2022-10-11 | 43.02 | $43.38 | 586530 |
| 2022-10-10 | 42.95 | $43.15 | 180500 |
| 2022-10-07 | 42.96 | $43.02 | 308520 |
| 2022-10-06 | 42.95 | $43.82 | 201000 |
| 2022-10-05 | 42.88 | $43.76 | 332520 |
| 2022-10-04 | 42.79 | $44.15 | 411028 |
| 2022-10-03 | 42.65 | $42.79 | 346900 |
| 2022-09-30 | 42.59 | $41.83 | 513700 |
| 2022-09-29 | 42.62 | $42.24 | 469200 |
| 2022-09-28 | 42.63 | $42.74 | 502600 |
| 2022-09-27 | 42.63 | $41.91 | 353613 |
| 2022-09-26 | 42.67 | $42.52 | 324627 |
| 2022-09-23 | 42.73 | $42.52 | 326500 |
| 2022-09-22 | 42.82 | $42.78 | 266446 |
| 2022-09-21 | 42.87 | $43.68 | 408344 |
| 2022-09-20 | 42.89 | $43.91 | 268600 |
| 2022-09-19 | 42.95 | $43.94 | 367945 |
| 2022-09-16 | 43.06 | $43.03 | 1.1M |
| 2022-09-15 | 43.24 | $42.87 | 367900 |
| 2022-09-14 | 43.45 | $42.40 | 450524 |
| 2022-09-13 | 43.68 | $42.00 | 424609 |
| 2022-09-12 | 43.91 | $43.21 | 309321 |
| 2022-09-09 | 44.05 | $42.90 | 256301 |
| 2022-09-08 | 44.17 | $42.47 | 264800 |
| 2022-09-07 | 44.30 | $41.97 | 336926 |
| 2022-09-06 | 44.43 | $41.21 | 390904 |
| 2022-09-02 | 44.59 | $41.73 | 463241 |
| 2022-09-01 | 44.74 | $42.32 | 301310 |
| 2022-08-31 | 44.83 | $42.51 | 243904 |
| 2022-08-30 | 44.94 | $42.79 | 229100 |
| 2022-08-29 | 45.01 | $42.60 | 254034 |
| 2022-08-26 | 45.10 | $43.69 | 300600 |
| 2022-08-25 | 45.13 | $44.38 | 246221 |
| 2022-08-24 | 45.09 | $43.84 | 198900 |
| 2022-08-23 | 45.06 | $44.10 | 294247 |
| 2022-08-22 | 45.02 | $44.99 | 339624 |
| 2022-08-19 | 44.93 | $46.15 | 711324 |
| 2022-08-18 | 44.75 | $46.72 | 299207 |
| 2022-08-17 | 44.49 | $46.92 | 225612 |
| 2022-08-16 | 44.21 | $47.19 | 280346 |
| 2022-08-15 | 43.91 | $46.57 | 308500 |
| 2022-08-12 | 43.58 | $45.96 | 281513 |
| 2022-08-11 | 43.29 | $45.31 | 260400 |
| 2022-08-10 | 42.99 | $45.02 | 358500 |
| 2022-08-09 | 42.71 | $44.54 | 305925 |
| 2022-08-08 | 42.50 | $44.48 | 274021 |
| 2022-08-05 | 42.29 | $44.65 | 255300 |
| 2022-08-04 | 42.10 | $44.27 | 225317 |
| 2022-08-03 | 41.94 | $44.67 | 237300 |
| 2022-08-02 | 41.73 | $44.07 | 279542 |
| 2022-08-01 | 41.54 | $44.53 | 320400 |
| 2022-07-29 | 41.31 | $44.18 | 415300 |
| 2022-07-28 | 41.07 | $43.61 | 358708 |
| 2022-07-27 | 40.86 | $43.33 | 319600 |
| 2022-07-26 | 40.68 | $43.17 | 306414 |
| 2022-07-25 | 40.53 | $43.18 | 405900 |
| 2022-07-22 | 40.37 | $42.60 | 576525 |
| 2022-07-21 | 40.17 | $41.63 | 340200 |
| 2022-07-20 | 40.02 | $41.31 | 362424 |
| 2022-07-19 | 39.89 | $41.03 | 467535 |
| 2022-07-18 | 39.75 | $40.03 | 338911 |
| 2022-07-15 | 39.63 | $40.25 | 384900 |
| 2022-07-14 | 39.55 | $39.20 | 331400 |
| 2022-07-13 | 39.53 | $39.43 | 260948 |
| 2022-07-12 | 39.49 | $40.31 | 282348 |
| 2022-07-11 | 39.41 | $40.44 | 294411 |
| 2022-07-08 | 39.38 | $40.80 | 288300 |
| 2022-07-07 | 39.39 | $40.93 | 319100 |
| 2022-07-06 | 39.41 | $40.51 | 307109 |
| 2022-07-05 | 39.45 | $40.42 | 388200 |
| 2022-07-01 | 39.49 | $39.93 | 370900 |
| 2022-06-30 | 39.60 | $39.27 | 438809 |
| 2022-06-29 | 39.68 | $39.39 | 389436 |
| 2022-06-28 | 39.77 | $39.79 | 391935 |
| 2022-06-27 | 39.86 | $40.05 | 427614 |
| 2022-06-24 | 39.92 | $40.05 | 1.4M |
| 2022-06-23 | 39.95 | $38.57 | 462439 |
| 2022-06-22 | 40.03 | $38.76 | 433432 |
| 2022-06-21 | 40.12 | $38.62 | 415437 |
| 2022-06-17 | 40.18 | $38.26 | 806334 |
| 2022-06-16 | 40.27 | $37.69 | 531101 |
| 2022-06-15 | 40.42 | $38.62 | 492800 |
| 2022-06-14 | 40.56 | $38.69 | 409300 |
| 2022-06-13 | 40.65 | $38.71 | 593330 |
| 2022-06-10 | 40.76 | $38.73 | 342334 |
| 2022-06-09 | 40.86 | $39.73 | 362700 |
| 2022-06-08 | 40.88 | $41.00 | 338139 |
| 2022-06-07 | 40.86 | $41.43 | 401500 |
| 2022-06-06 | 40.86 | $41.27 | 289124 |
| 2022-06-03 | 40.86 | $41.30 | 299010 |
| 2022-06-02 | 40.87 | $41.97 | 406700 |
| 2022-06-01 | 40.90 | $40.96 | 473100 |
| 2022-05-31 | 40.91 | $41.24 | 582247 |
| 2022-05-27 | 40.89 | $41.61 | 850000 |
| 2022-05-26 | 40.81 | $41.21 | 416300 |
| 2022-05-25 | 40.78 | $40.57 | 483132 |
| 2022-05-24 | 40.77 | $40.17 | 865411 |
| 2022-05-23 | 40.79 | $40.65 | 516200 |
| 2022-05-20 | 40.82 | $39.81 | 606543 |
| 2022-05-19 | 40.91 | $39.99 | 460741 |
| 2022-05-18 | 41.02 | $40.68 | 457500 |
| 2022-05-17 | 41.13 | $41.56 | 458500 |
| 2022-05-16 | 41.21 | $40.37 | 349408 |
| 2022-05-13 | 41.29 | $40.89 | 423700 |
| 2022-05-12 | 41.33 | $40.81 | 555000 |
| 2022-05-11 | 41.43 | $40.15 | 487719 |
| 2022-05-10 | 41.53 | $40.65 | 433939 |
| 2022-05-09 | 41.62 | $41.27 | 460043 |
| 2022-05-06 | 41.69 | $41.37 | 605942 |
| 2022-05-05 | 41.77 | $41.56 | 439447 |
| 2022-05-04 | 41.86 | $42.55 | 404640 |
| 2022-05-03 | 41.93 | $41.10 | 389742 |
| 2022-05-02 | 42.09 | $40.76 | 450646 |
| 2022-04-29 | 42.28 | $39.98 | 534047 |
| 2022-04-28 | 42.48 | $40.71 | 433400 |
| 2022-04-27 | 42.68 | $40.42 | 564400 |
| 2022-04-26 | 42.97 | $40.53 | 931000 |
| 2022-04-25 | 43.20 | $41.33 | 688706 |
| 2022-04-22 | 43.40 | $41.60 | 617521 |
| 2022-04-21 | 43.55 | $42.06 | 433000 |
| 2022-04-20 | 43.67 | $42.98 | 362443 |
| 2022-04-19 | 43.80 | $43.13 | 422533 |
| 2022-04-18 | 43.92 | $41.89 | 354715 |
| 2022-04-14 | 44.13 | $41.80 | 393900 |
| 2022-04-13 | 44.34 | $42.68 | 292116 |
| 2022-04-12 | 44.54 | $42.13 | 410832 |
| 2022-04-11 | 44.70 | $42.56 | 374200 |
| 2022-04-08 | 44.87 | $42.58 | 351922 |
| 2022-04-07 | 45.04 | $42.97 | 519200 |
| 2022-04-06 | 45.19 | $43.53 | 525808 |
| 2022-04-05 | 45.32 | $43.77 | 338000 |
| 2022-04-04 | 45.36 | $44.37 | 275200 |
| 2022-04-01 | 45.39 | $44.50 | 547000 |
| 2022-03-31 | 45.47 | $44.12 | 493336 |
| 2022-03-30 | 45.64 | $44.56 | 421000 |
| 2022-03-29 | 45.80 | $46.21 | 352216 |
| 2022-03-28 | 45.78 | $45.22 | 212100 |
| 2022-03-25 | 45.91 | $45.36 | 302906 |
| 2022-03-24 | 46.04 | $44.59 | 247046 |
| 2022-03-23 | 46.12 | $44.37 | 338200 |
| 2022-03-22 | 46.21 | $45.74 | 401926 |
| 2022-03-21 | 46.27 | $45.40 | 315403 |
| 2022-03-18 | 46.36 | $46.13 | 789200 |
| 2022-03-17 | 46.41 | $46.10 | 245625 |
| 2022-03-16 | 46.51 | $46.52 | 389244 |
| 2022-03-15 | 46.58 | $45.37 | 395100 |
| 2022-03-14 | 46.66 | $45.91 | 432200 |
| 2022-03-11 | 46.73 | $46.12 | 380312 |
| 2022-03-10 | 46.81 | $45.96 | 412700 |
| 2022-03-09 | 46.92 | $46.01 | 358325 |
| 2022-03-08 | 47.06 | $44.68 | 555600 |
| 2022-03-07 | 47.19 | $44.85 | 598644 |
| 2022-03-04 | 47.31 | $46.18 | 463900 |
| 2022-03-03 | 47.36 | $47.54 | 384409 |
| 2022-03-02 | 47.32 | $47.78 | 370941 |
| 2022-03-01 | 47.33 | $45.68 | 620938 |
| 2022-02-28 | 47.39 | $47.92 | 435623 |
| 2022-02-25 | 47.31 | $47.98 | 378300 |
| 2022-02-24 | 47.25 | $46.06 | 610700 |
| 2022-02-23 | 47.36 | $46.23 | 381308 |
| 2022-02-22 | 47.53 | $46.99 | 364546 |
| 2022-02-18 | 47.68 | $47.27 | 428900 |
| 2022-02-17 | 47.76 | $47.04 | 470500 |
| 2022-02-16 | 47.86 | $48.14 | 316124 |
| 2022-02-15 | 47.98 | $47.90 | 292900 |
| 2022-02-14 | 48.18 | $46.97 | 325800 |
| 2022-02-11 | 48.47 | $47.32 | 358100 |
| 2022-02-10 | 48.76 | $47.70 | 402000 |
| 2022-02-09 | 49.02 | $48.14 | 368300 |
| 2022-02-08 | 49.26 | $48.86 | 544603 |
| 2022-02-07 | 49.49 | $47.18 | 382400 |
| 2022-02-04 | 49.77 | $47.28 | 359339 |
| 2022-02-03 | 50.06 | $47.18 | 2.3M |
| 2022-02-02 | 50.27 | $46.82 | 685532 |
| 2022-02-01 | 50.51 | $47.87 | 552700 |
| 2022-01-31 | 50.67 | $46.99 | 708500 |
| 2022-01-28 | 50.87 | $46.28 | 602100 |
| 2022-01-27 | 51.11 | $46.81 | 408900 |
| 2022-01-26 | 51.35 | $48.17 | 537300 |
| 2022-01-25 | 51.49 | $49.60 | 442200 |
| 2022-01-24 | 51.57 | $50.10 | 650712 |
| 2022-01-21 | 51.57 | $48.90 | 628700 |
| 2022-01-20 | 51.62 | $48.96 | 371109 |
| 2022-01-19 | 51.71 | $50.51 | 348524 |
| 2022-01-18 | 51.64 | $51.99 | 665100 |
| 2022-01-14 | 51.53 | $52.81 | 415205 |
| 2022-01-13 | 51.39 | $52.97 | 231300 |
| 2022-01-12 | 51.27 | $52.98 | 448100 |
| 2022-01-11 | 51.14 | $52.86 | 465700 |
| 2022-01-10 | 51.03 | $53.47 | 586100 |
| 2022-01-07 | 50.91 | $52.79 | 350926 |
| 2022-01-06 | 50.82 | $53.22 | 318800 |
| 2022-01-05 | 50.76 | $51.26 | 316200 |
| 2022-01-04 | 50.81 | $51.65 | 273618 |
| 2022-01-03 | 50.83 | $51.14 | 322200 |
| 2021-12-31 | 50.80 | $50.84 | 242035 |
| 2021-12-30 | 50.82 | $51.19 | 227131 |
| 2021-12-29 | 50.71 | $51.51 | 240000 |
| 2021-12-28 | 50.63 | $51.14 | 227800 |
| 2021-12-27 | 50.59 | $51.02 | 249910 |
| 2021-12-23 | 50.58 | $50.22 | 248500 |
| 2021-12-22 | 50.77 | $49.94 | 431636 |
| 2021-12-21 | 51.00 | $50.64 | 382618 |
| 2021-12-20 | 51.16 | $49.19 | 457700 |
| 2021-12-17 | 51.37 | $49.72 | 1.5M |
| 2021-12-16 | 51.56 | $49.96 | 2.2M |
| 2021-12-15 | 51.76 | $50.58 | 404900 |
| 2021-12-14 | 51.94 | $50.50 | 360100 |
| 2021-12-13 | 52.13 | $50.66 | 268439 |
| 2021-12-10 | 52.32 | $51.04 | 219400 |
| 2021-12-09 | 52.49 | $51.07 | 200400 |
| 2021-12-08 | 52.63 | $51.94 | 247300 |
| 2021-12-07 | 52.71 | $52.31 | 365943 |
| 2021-12-06 | 52.78 | $52.00 | 344111 |
| 2021-12-03 | 52.86 | $50.61 | 260343 |
| 2021-12-02 | 52.97 | $51.11 | 345000 |
| 2021-12-01 | 53.06 | $49.05 | 387823 |
| 2021-11-30 | 53.22 | $49.92 | 409900 |
| 2021-11-29 | 53.33 | $50.40 | 400400 |
| 2021-11-26 | 53.35 | $50.67 | 413200 |
| 2021-11-24 | 53.33 | $54.14 | 156738 |
| 2021-11-23 | 53.07 | $54.52 | 291200 |
| 2021-11-22 | 52.89 | $53.88 | 442500 |
| 2021-11-19 | 52.74 | $53.26 | 225700 |
| 2021-11-18 | 52.63 | $53.64 | 325900 |
| 2021-11-17 | 52.39 | $53.81 | 260300 |
| 2021-11-16 | 52.17 | $54.25 | 270400 |
| 2021-11-15 | 51.86 | $54.41 | 221220 |
| 2021-11-12 | 51.52 | $54.42 | 214823 |
| 2021-11-11 | 51.19 | $54.38 | 235016 |
| 2021-11-10 | 50.86 | $53.85 | 275648 |
| 2021-11-09 | 50.49 | $53.63 | 287200 |
| 2021-11-08 | 50.17 | $53.70 | 254347 |
| 2021-11-05 | 49.84 | $53.61 | 331000 |
| 2021-11-04 | 49.53 | $52.65 | 292713 |
| 2021-11-03 | 49.27 | $53.07 | 367108 |
| 2021-11-02 | 48.95 | $52.20 | 359400 |
| 2021-11-01 | 48.70 | $52.17 | 458448 |
| 2021-10-29 | 48.48 | $50.72 | 356300 |
| 2021-10-28 | 48.30 | $50.38 | 285000 |
| 2021-10-27 | 48.08 | $48.85 | 358715 |
| 2021-10-26 | 47.92 | $51.01 | 289100 |
| 2021-10-25 | 47.67 | $50.71 | 368500 |
| 2021-10-22 | 47.44 | $51.04 | 421600 |
| 2021-10-21 | 47.14 | $49.00 | 361800 |
| 2021-10-20 | 46.94 | $49.30 | 336000 |
| 2021-10-19 | 46.68 | $48.10 | 267600 |
| 2021-10-18 | 46.44 | $47.63 | 236100 |
| 2021-10-15 | 46.25 | $47.70 | 439243 |
| 2021-10-14 | 46.10 | $47.96 | 289623 |
| 2021-10-13 | 45.90 | $46.44 | 336245 |
| 2021-10-12 | 45.77 | $47.14 | 207142 |
| 2021-10-11 | 45.59 | $47.03 | 224320 |
| 2021-10-08 | 45.46 | $47.45 | 164900 |
| 2021-10-07 | 45.27 | $47.51 | 477213 |
| 2021-10-06 | 45.12 | $46.57 | 393400 |
| 2021-10-05 | 45.04 | $47.34 | 335800 |
| 2021-10-04 | 44.91 | $47.70 | 639400 |
| 2021-10-01 | 44.87 | $47.09 | 545904 |
| 2021-09-30 | 44.88 | $45.95 | 1.8M |
| 2021-09-29 | 44.94 | $45.82 | 513600 |
| 2021-09-28 | 45.03 | $46.00 | 699100 |
| 2021-09-27 | 45.11 | $46.12 | 595100 |
| 2021-09-24 | 45.25 | $44.97 | 484300 |
| 2021-09-23 | 45.37 | $45.07 | 464801 |
| 2021-09-22 | 45.54 | $43.92 | 326505 |
| 2021-09-21 | 45.77 | $43.44 | 325208 |
| 2021-09-20 | 46.03 | $43.77 | 596200 |
| 2021-09-17 | 46.27 | $44.65 | 4.5M |
| 2021-09-16 | 46.42 | $43.94 | 448000 |
| 2021-09-15 | 46.62 | $43.99 | 683400 |
| 2021-09-14 | 46.85 | $43.54 | 526200 |
| 2021-09-13 | 47.12 | $44.42 | 598800 |
| 2021-09-10 | 47.34 | $43.68 | 476137 |
| 2021-09-09 | 47.64 | $44.51 | 527244 |
| 2021-09-08 | 47.93 | $44.82 | 622900 |
| 2021-09-07 | 48.18 | $44.83 | 789919 |
| 2021-09-03 | 48.40 | $46.93 | 270442 |
| 2021-09-02 | 48.54 | $47.14 | 327800 |
| 2021-09-01 | 48.61 | $47.33 | 309704 |
| 2021-08-31 | 48.63 | $47.62 | 402400 |
| 2021-08-30 | 48.67 | $47.53 | 258828 |
| 2021-08-27 | 48.68 | $48.84 | 703027 |
| 2021-08-26 | 48.68 | $47.47 | 318000 |
| 2021-08-25 | 48.78 | $48.41 | 263510 |
| 2021-08-24 | 48.79 | $48.55 | 205300 |
| 2021-08-23 | 48.76 | $48.71 | 173700 |
| 2021-08-20 | 48.73 | $48.52 | 376540 |
| 2021-08-19 | 48.70 | $47.64 | 269700 |
| 2021-08-18 | 48.70 | $48.00 | 222939 |
| 2021-08-17 | 48.73 | $48.51 | 310332 |
| 2021-08-16 | 48.71 | $48.91 | 221248 |
| 2021-08-13 | 48.62 | $48.94 | 209100 |
| 2021-08-12 | 48.57 | $49.51 | 202100 |
| 2021-08-11 | 48.56 | $50.46 | 241019 |
| 2021-08-10 | 48.48 | $49.79 | 190811 |
| 2021-08-09 | 48.43 | $49.25 | 341811 |
| 2021-08-06 | 48.46 | $49.69 | 391615 |
| 2021-08-05 | 48.45 | $48.47 | 415200 |
| 2021-08-04 | 48.40 | $47.82 | 293125 |
| 2021-08-03 | 48.42 | $48.33 | 525600 |
| 2021-08-02 | 48.40 | $47.77 | 459900 |
| 2021-07-30 | 48.48 | $48.84 | 363225 |
| 2021-07-29 | 48.51 | $49.38 | 326000 |
| 2021-07-28 | 48.50 | $48.75 | 422900 |
| 2021-07-27 | 48.51 | $47.83 | 266300 |
| 2021-07-26 | 48.55 | $48.26 | 208600 |
| 2021-07-23 | 48.63 | $47.90 | 236024 |
| 2021-07-22 | 48.69 | $47.52 | 270841 |
| 2021-07-21 | 48.73 | $48.69 | 359029 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.59
2026-07-17
Close Price
$35.32
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.27
Average
36.19
Maximum
53.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.59 | $35.32 | 1.3M |
| 2026-07-16 | 34.51 | $36.50 | 1.1M |
| 2026-07-15 | 34.31 | $35.22 | 795333 |
| 2026-07-14 | 34.21 | $34.64 | 680015 |
| 2026-07-13 | 34.16 | $34.72 | 657139 |
| 2026-07-10 | 34.11 | $34.56 | 621800 |
| 2026-07-09 | 34.06 | $34.63 | 693100 |
| 2026-07-08 | 34.00 | $33.98 | 1.0M |
| 2026-07-07 | 34.00 | $34.67 | 726100 |
| 2026-07-06 | 33.93 | $34.75 | 588000 |
| 2026-07-02 | 33.84 | $34.88 | 947812 |
| 2026-07-01 | 33.73 | $35.45 | 993811 |
| 2026-06-30 | 33.55 | $34.60 | 935802 |
| 2026-06-29 | 33.44 | $34.48 | 1.2M |
| 2026-06-26 | 33.33 | $35.24 | 4.5M |
| 2026-06-25 | 33.13 | $34.94 | 1.3M |
| 2026-06-24 | 32.94 | $34.04 | 1.1M |
| 2026-06-23 | 32.83 | $33.50 | 881100 |
| 2026-06-22 | 32.76 | $33.09 | 662694 |
| 2026-06-18 | 32.72 | $32.78 | 2.0M |
| 2026-06-17 | 32.71 | $32.57 | 1.2M |
| 2026-06-16 | 32.73 | $33.39 | 942926 |
| 2026-06-15 | 32.66 | $33.35 | 897500 |
| 2026-06-12 | 32.59 | $33.65 | 665800 |
| 2026-06-11 | 32.48 | $33.30 | 768349 |
| 2026-06-10 | 32.39 | $33.21 | 1.1M |
| 2026-06-09 | 32.30 | $33.12 | 976217 |
| 2026-06-08 | 32.22 | $32.68 | 761831 |
| 2026-06-05 | 32.17 | $32.48 | 878500 |
| 2026-06-04 | 32.14 | $32.35 | 1.3M |
| 2026-06-03 | 32.11 | $31.71 | 906300 |
| 2026-06-02 | 32.16 | $32.64 | 906400 |
| 2026-06-01 | 32.10 | $32.17 | 985800 |
| 2026-05-29 | 32.10 | $32.68 | 838227 |
| 2026-05-28 | 32.04 | $32.70 | 713000 |
| 2026-05-27 | 31.97 | $32.47 | 738700 |
| 2026-05-26 | 31.91 | $32.64 | 775700 |
| 2026-05-22 | 31.84 | $32.24 | 578000 |
| 2026-05-21 | 31.79 | $32.19 | 650400 |
| 2026-05-20 | 31.75 | $32.10 | 782448 |
| 2026-05-19 | 31.72 | $31.61 | 544846 |
| 2026-05-18 | 31.73 | $31.75 | 648800 |
| 2026-05-15 | 31.73 | $31.10 | 993034 |
| 2026-05-14 | 31.79 | $31.40 | 692800 |
| 2026-05-13 | 31.83 | $31.31 | 723500 |
| 2026-05-12 | 31.89 | $31.70 | 819600 |
| 2026-05-11 | 31.91 | $31.48 | 700218 |
| 2026-05-08 | 31.95 | $32.26 | 609800 |
| 2026-05-07 | 31.92 | $32.39 | 696900 |
| 2026-05-06 | 31.87 | $32.60 | 914907 |
| 2026-05-05 | 31.79 | $32.22 | 558629 |
| 2026-05-04 | 31.75 | $31.79 | 674500 |
| 2026-05-01 | 31.75 | $32.56 | 1.0M |
| 2026-04-30 | 31.66 | $32.27 | 610200 |
| 2026-04-29 | 31.60 | $31.84 | 738700 |
| 2026-04-28 | 31.57 | $32.68 | 705800 |
| 2026-04-27 | 31.45 | $32.43 | 624318 |
| 2026-04-24 | 31.35 | $31.96 | 562105 |
| 2026-04-23 | 31.29 | $32.41 | 508438 |
| 2026-04-22 | 31.17 | $31.99 | 652427 |
| 2026-04-21 | 31.08 | $32.26 | 916700 |
| 2026-04-20 | 30.96 | $32.64 | 715849 |
| 2026-04-17 | 30.78 | $32.47 | 885100 |
| 2026-04-16 | 30.60 | $30.96 | 674526 |
| 2026-04-15 | 30.56 | $31.14 | 660264 |
| 2026-04-14 | 30.50 | $31.40 | 637813 |
| 2026-04-13 | 30.41 | $31.43 | 584910 |
| 2026-04-10 | 30.30 | $31.16 | 458300 |
| 2026-04-09 | 30.21 | $31.68 | 602800 |
| 2026-04-08 | 30.05 | $31.21 | 796837 |
| 2026-04-07 | 29.93 | $30.52 | 636016 |
| 2026-04-06 | 29.87 | $30.39 | 502500 |
| 2026-04-02 | 29.82 | $29.98 | 593200 |
| 2026-04-01 | 29.80 | $29.85 | 566527 |
| 2026-03-31 | 29.79 | $29.45 | 1.0M |
| 2026-03-30 | 29.83 | $29.13 | 557871 |
| 2026-03-27 | 29.90 | $28.99 | 613339 |
| 2026-03-26 | 30.00 | $29.53 | 621800 |
| 2026-03-25 | 30.05 | $29.39 | 517339 |
| 2026-03-24 | 30.12 | $29.55 | 683821 |
| 2026-03-23 | 30.18 | $29.54 | 917946 |
| 2026-03-20 | 30.24 | $28.95 | 2.1M |
| 2026-03-19 | 30.38 | $28.65 | 670740 |
| 2026-03-18 | 30.56 | $28.59 | 901183 |
| 2026-03-17 | 30.77 | $29.33 | 849240 |
| 2026-03-16 | 30.92 | $29.49 | 727200 |
| 2026-03-13 | 31.07 | $29.56 | 750541 |
| 2026-03-12 | 31.23 | $29.61 | 917844 |
| 2026-03-11 | 31.40 | $29.88 | 877308 |
| 2026-03-10 | 31.56 | $30.39 | 801100 |
| 2026-03-09 | 31.69 | $30.26 | 1.1M |
| 2026-03-06 | 31.84 | $30.08 | 972000 |
| 2026-03-05 | 32.02 | $30.30 | 786300 |
| 2026-03-04 | 32.20 | $30.48 | 836400 |
| 2026-03-03 | 32.39 | $30.34 | 1.1M |
| 2026-03-02 | 32.60 | $30.87 | 1.9M |
| 2026-02-27 | 32.78 | $30.93 | 1.4M |
| 2026-02-26 | 32.98 | $33.45 | 800218 |
| 2026-02-25 | 32.93 | $32.74 | 449332 |
| 2026-02-24 | 32.95 | $32.22 | 472600 |
| 2026-02-23 | 33.02 | $31.98 | 667300 |
| 2026-02-20 | 33.13 | $33.33 | 888500 |
| 2026-02-19 | 33.11 | $33.10 | 474400 |
| 2026-02-18 | 33.11 | $32.97 | 498500 |
| 2026-02-17 | 33.13 | $33.45 | 682500 |
| 2026-02-13 | 33.10 | $33.48 | 468100 |
| 2026-02-12 | 33.06 | $33.44 | 870215 |
| 2026-02-11 | 33.02 | $33.63 | 682001 |
| 2026-02-10 | 32.95 | $33.67 | 623121 |
| 2026-02-09 | 32.88 | $34.54 | 535922 |
| 2026-02-06 | 32.70 | $34.78 | 970622 |
| 2026-02-05 | 32.48 | $34.22 | 776446 |
| 2026-02-04 | 32.30 | $34.16 | 728000 |
| 2026-02-03 | 32.10 | $33.29 | 1.2M |
| 2026-02-02 | 31.98 | $32.41 | 846500 |
| 2026-01-30 | 31.93 | $31.82 | 2.5M |
| 2026-01-29 | 31.94 | $31.75 | 923939 |
| 2026-01-28 | 31.96 | $31.32 | 792600 |
| 2026-01-27 | 32.03 | $31.84 | 718409 |
| 2026-01-26 | 32.05 | $32.05 | 1.2M |
| 2026-01-23 | 32.05 | $32.75 | 892600 |
| 2026-01-22 | 31.98 | $33.70 | 956500 |
| 2026-01-21 | 31.80 | $33.81 | 824448 |
| 2026-01-20 | 31.58 | $32.33 | 511700 |
| 2026-01-16 | 31.51 | $32.54 | 686632 |
| 2026-01-15 | 31.40 | $32.65 | 608804 |
| 2026-01-14 | 31.26 | $32.14 | 742516 |
| 2026-01-13 | 31.17 | $31.77 | 760719 |
| 2026-01-12 | 31.11 | $31.52 | 585800 |
| 2026-01-09 | 31.07 | $31.57 | 696500 |
| 2026-01-08 | 31.01 | $32.08 | 722400 |
| 2026-01-07 | 30.90 | $31.01 | 626840 |
| 2026-01-06 | 30.89 | $31.33 | 812927 |
| 2026-01-05 | 30.84 | $30.77 | 1.1M |
| 2026-01-02 | 30.85 | $30.02 | 960600 |
| 2025-12-31 | 30.94 | $29.87 | 807700 |
| 2025-12-30 | 31.05 | $30.36 | 670000 |
| 2025-12-29 | 31.12 | $30.52 | 588900 |
| 2025-12-26 | 31.19 | $30.85 | 510600 |
| 2025-12-24 | 31.22 | $30.86 | 272900 |
| 2025-12-23 | 31.26 | $30.96 | 657233 |
| 2025-12-22 | 31.29 | $31.16 | 608945 |
| 2025-12-19 | 31.31 | $31.06 | 2.3M |
| 2025-12-18 | 31.33 | $31.23 | 888434 |
| 2025-12-17 | 31.35 | $31.29 | 775200 |
| 2025-12-16 | 31.35 | $31.49 | 1.3M |
| 2025-12-15 | 31.34 | $31.37 | 944300 |
| 2025-12-12 | 31.33 | $31.59 | 1.0M |
| 2025-12-11 | 31.31 | $31.75 | 909602 |
| 2025-12-10 | 31.26 | $31.67 | 1.7M |
| 2025-12-09 | 31.22 | $31.07 | 695900 |
| 2025-12-08 | 31.23 | $31.13 | 916335 |
| 2025-12-05 | 31.24 | $31.06 | 700200 |
| 2025-12-04 | 31.26 | $31.61 | 922100 |
| 2025-12-03 | 31.22 | $31.65 | 733600 |
| 2025-12-02 | 31.18 | $31.13 | 586400 |
| 2025-12-01 | 31.18 | $31.59 | 680848 |
| 2025-11-28 | 31.14 | $31.24 | 312720 |
| 2025-11-26 | 31.13 | $31.24 | 1.1M |
| 2025-11-25 | 31.12 | $31.65 | 567105 |
| 2025-11-24 | 31.06 | $30.96 | 639902 |
| 2025-11-21 | 31.07 | $31.36 | 670500 |
| 2025-11-20 | 31.04 | $30.33 | 615500 |
| 2025-11-19 | 31.12 | $30.20 | 415745 |
| 2025-11-18 | 31.22 | $30.23 | 710400 |
| 2025-11-17 | 31.32 | $29.86 | 566795 |
| 2025-11-14 | 31.47 | $31.14 | 617818 |
| 2025-11-13 | 31.51 | $30.97 | 457024 |
| 2025-11-12 | 31.56 | $31.36 | 445466 |
| 2025-11-11 | 31.59 | $31.44 | 484100 |
| 2025-11-10 | 31.60 | $31.25 | 534200 |
| 2025-11-07 | 31.64 | $31.35 | 530800 |
| 2025-11-06 | 31.67 | $30.75 | 576406 |
| 2025-11-05 | 31.77 | $31.22 | 541308 |
| 2025-11-04 | 31.82 | $30.65 | 645600 |
| 2025-11-03 | 31.95 | $30.92 | 714900 |
| 2025-10-31 | 32.06 | $30.89 | 701129 |
| 2025-10-30 | 32.18 | $30.70 | 914234 |
| 2025-10-29 | 32.33 | $30.64 | 1.1M |
| 2025-10-28 | 32.51 | $31.34 | 481400 |
| 2025-10-27 | 32.63 | $31.31 | 756014 |
| 2025-10-24 | 32.77 | $31.12 | 906333 |
| 2025-10-23 | 32.95 | $31.85 | 612508 |
| 2025-10-22 | 33.06 | $32.17 | 446037 |
| 2025-10-21 | 33.16 | $32.17 | 344800 |
| 2025-10-20 | 33.26 | $32.24 | 449900 |
| 2025-10-17 | 33.37 | $31.53 | 577800 |
| 2025-10-16 | 33.56 | $31.34 | 1.0M |
| 2025-10-15 | 33.80 | $32.83 | 481847 |
| 2025-10-14 | 33.90 | $33.69 | 490600 |
| 2025-10-13 | 33.92 | $32.82 | 439014 |
| 2025-10-10 | 34.04 | $32.11 | 595200 |
| 2025-10-09 | 34.24 | $33.74 | 492336 |
| 2025-10-08 | 34.29 | $33.39 | 366250 |
| 2025-10-07 | 34.39 | $33.37 | 562920 |
| 2025-10-06 | 34.49 | $33.63 | 469100 |
| 2025-10-03 | 34.59 | $33.50 | 482740 |
| 2025-10-02 | 34.70 | $33.38 | 475100 |
| 2025-10-01 | 34.84 | $33.64 | 439402 |
| 2025-09-30 | 34.97 | $33.65 | 488649 |
| 2025-09-29 | 35.10 | $33.77 | 411700 |
| 2025-09-26 | 35.24 | $34.11 | 337300 |
| 2025-09-25 | 35.36 | $34.02 | 348216 |
| 2025-09-24 | 35.51 | $34.23 | 471500 |
| 2025-09-23 | 35.64 | $34.38 | 437713 |
| 2025-09-22 | 35.77 | $34.32 | 429518 |
| 2025-09-19 | 35.92 | $34.87 | 1.5M |
| 2025-09-18 | 36.04 | $35.82 | 596746 |
| 2025-09-17 | 36.06 | $35.00 | 550109 |
| 2025-09-16 | 36.17 | $35.03 | 472900 |
| 2025-09-15 | 36.29 | $35.43 | 350019 |
| 2025-09-12 | 36.38 | $36.02 | 417607 |
| 2025-09-11 | 36.42 | $36.10 | 765900 |
| 2025-09-10 | 36.45 | $36.05 | 462522 |
| 2025-09-09 | 36.49 | $36.08 | 356724 |
| 2025-09-08 | 36.54 | $36.74 | 344836 |
| 2025-09-05 | 36.52 | $36.73 | 443902 |
| 2025-09-04 | 36.49 | $37.24 | 462321 |
| 2025-09-03 | 36.42 | $36.61 | 355100 |
| 2025-09-02 | 36.40 | $36.75 | 462639 |
| 2025-08-29 | 36.36 | $37.17 | 448813 |
| 2025-08-28 | 36.27 | $37.37 | 426700 |
| 2025-08-27 | 36.16 | $37.98 | 779800 |
| 2025-08-26 | 35.97 | $37.63 | 677600 |
| 2025-08-25 | 35.79 | $36.85 | 367100 |
| 2025-08-22 | 35.68 | $37.64 | 681134 |
| 2025-08-21 | 35.47 | $35.77 | 357600 |
| 2025-08-20 | 35.44 | $35.74 | 370727 |
| 2025-08-19 | 35.41 | $35.77 | 422215 |
| 2025-08-18 | 35.37 | $35.63 | 710611 |
| 2025-08-15 | 35.34 | $35.38 | 917100 |
| 2025-08-14 | 35.34 | $36.43 | 1.0M |
| 2025-08-13 | 35.23 | $36.01 | 614502 |
| 2025-08-12 | 35.14 | $35.04 | 397454 |
| 2025-08-11 | 35.15 | $33.90 | 427800 |
| 2025-08-08 | 35.29 | $34.04 | 321101 |
| 2025-08-07 | 35.42 | $33.62 | 513600 |
| 2025-08-06 | 35.61 | $34.01 | 330912 |
| 2025-08-05 | 35.78 | $34.31 | 712300 |
| 2025-08-04 | 35.93 | $34.38 | 706200 |
| 2025-08-01 | 36.09 | $34.05 | 813400 |
| 2025-07-31 | 36.31 | $34.62 | 488808 |
| 2025-07-30 | 36.49 | $35.11 | 373400 |
| 2025-07-29 | 36.63 | $35.89 | 394500 |
| 2025-07-28 | 36.71 | $36.38 | 382600 |
| 2025-07-25 | 36.74 | $36.45 | 436200 |
| 2025-07-24 | 36.77 | $36.86 | 780100 |
| 2025-07-23 | 36.76 | $36.83 | 659347 |
| 2025-07-22 | 36.76 | $37.06 | 839426 |
| 2025-07-21 | 36.73 | $37.50 | 678000 |
| 2025-07-18 | 36.64 | $37.32 | 758424 |
| 2025-07-17 | 36.57 | $36.79 | 560865 |
| 2025-07-16 | 36.55 | $36.32 | 507606 |
| 2025-07-15 | 36.58 | $35.77 | 475900 |
| 2025-07-14 | 36.66 | $37.18 | 303441 |
| 2025-07-11 | 36.61 | $36.73 | 350627 |
| 2025-07-10 | 36.59 | $37.44 | 385344 |
| 2025-07-09 | 36.50 | $37.06 | 286200 |
| 2025-07-08 | 36.44 | $37.36 | 555800 |
| 2025-07-07 | 36.35 | $37.32 | 498939 |
| 2025-07-03 | 36.25 | $37.76 | 474200 |
| 2025-07-02 | 36.09 | $37.56 | 472700 |
| 2025-07-01 | 35.93 | $37.26 | 754300 |
| 2025-06-30 | 35.79 | $35.98 | 399600 |
| 2025-06-27 | 35.77 | $36.14 | 1.5M |
| 2025-06-26 | 35.73 | $36.24 | 413500 |
| 2025-06-25 | 35.68 | $35.89 | 471800 |
| 2025-06-24 | 35.66 | $36.24 | 613700 |
| 2025-06-23 | 35.60 | $35.67 | 465700 |
| 2025-06-20 | 35.59 | $34.92 | 1.9M |
| 2025-06-18 | 35.66 | $35.10 | 574019 |
| 2025-06-17 | 35.72 | $35.10 | 542104 |
| 2025-06-16 | 35.78 | $35.68 | 643500 |
| 2025-06-13 | 35.79 | $35.56 | 484928 |
| 2025-06-12 | 35.82 | $36.66 | 319331 |
| 2025-06-11 | 35.73 | $36.87 | 489300 |
| 2025-06-10 | 35.61 | $37.48 | 557900 |
| 2025-06-09 | 35.41 | $36.73 | 411112 |
| 2025-06-06 | 35.27 | $36.56 | 538723 |
| 2025-06-05 | 35.14 | $35.58 | 503700 |
| 2025-06-04 | 35.09 | $35.53 | 366200 |
| 2025-06-03 | 35.04 | $35.82 | 500908 |
| 2025-06-02 | 34.96 | $35.18 | 565835 |
| 2025-05-30 | 34.94 | $35.26 | 955209 |
| 2025-05-29 | 34.90 | $35.38 | 511210 |
| 2025-05-28 | 34.85 | $34.91 | 629300 |
| 2025-05-27 | 34.85 | $35.30 | 477820 |
| 2025-05-23 | 34.80 | $34.21 | 425120 |
| 2025-05-22 | 34.86 | $34.47 | 345318 |
| 2025-05-21 | 34.90 | $34.69 | 415840 |
| 2025-05-20 | 34.92 | $35.74 | 295017 |
| 2025-05-19 | 34.84 | $35.87 | 308736 |
| 2025-05-16 | 34.73 | $35.86 | 437639 |
| 2025-05-15 | 34.61 | $35.96 | 305200 |
| 2025-05-14 | 34.47 | $35.66 | 450111 |
| 2025-05-13 | 34.34 | $35.93 | 340840 |
| 2025-05-12 | 34.18 | $36.17 | 635100 |
| 2025-05-09 | 33.97 | $34.67 | 325038 |
| 2025-05-08 | 33.89 | $34.85 | 489009 |
| 2025-05-07 | 33.79 | $34.23 | 477100 |
| 2025-05-06 | 33.75 | $34.23 | 428700 |
| 2025-05-05 | 33.69 | $34.42 | 288044 |
| 2025-05-02 | 33.62 | $34.65 | 491800 |
| 2025-05-01 | 33.51 | $33.77 | 548023 |
| 2025-04-30 | 33.48 | $33.51 | 529800 |
| 2025-04-29 | 33.48 | $33.78 | 372808 |
| 2025-04-28 | 33.45 | $33.49 | 340100 |
| 2025-04-25 | 33.44 | $33.37 | 350400 |
| 2025-04-24 | 33.45 | $33.78 | 609100 |
| 2025-04-23 | 33.42 | $33.59 | 446530 |
| 2025-04-22 | 33.40 | $33.20 | 515900 |
| 2025-04-21 | 33.42 | $32.25 | 659600 |
| 2025-04-17 | 33.54 | $32.68 | 503545 |
| 2025-04-16 | 33.63 | $32.76 | 490525 |
| 2025-04-15 | 33.72 | $32.51 | 451749 |
| 2025-04-14 | 33.85 | $31.74 | 590400 |
| 2025-04-11 | 34.07 | $31.30 | 525400 |
| 2025-04-10 | 34.36 | $31.40 | 688400 |
| 2025-04-09 | 34.68 | $33.52 | 1.1M |
| 2025-04-08 | 34.80 | $31.69 | 821123 |
| 2025-04-07 | 35.13 | $31.91 | 878033 |
| 2025-04-04 | 35.46 | $32.17 | 915800 |
| 2025-04-03 | 35.81 | $33.00 | 643400 |
| 2025-04-02 | 36.11 | $35.75 | 545627 |
| 2025-04-01 | 36.14 | $35.69 | 491236 |
| 2025-03-31 | 36.19 | $35.92 | 728200 |
| 2025-03-28 | 36.22 | $35.81 | 303742 |
| 2025-03-27 | 36.26 | $36.29 | 379445 |
| 2025-03-26 | 36.26 | $36.65 | 344122 |
| 2025-03-25 | 36.22 | $36.50 | 356033 |
| 2025-03-24 | 36.19 | $36.81 | 683200 |
| 2025-03-21 | 36.12 | $35.70 | 1.6M |
| 2025-03-20 | 36.17 | $35.65 | 569200 |
| 2025-03-19 | 36.22 | $35.85 | 563510 |
| 2025-03-18 | 36.26 | $35.60 | 492200 |
| 2025-03-17 | 36.33 | $35.75 | 415600 |
| 2025-03-14 | 36.39 | $35.78 | 389732 |
| 2025-03-13 | 36.46 | $35.13 | 537300 |
| 2025-03-12 | 36.60 | $35.05 | 609700 |
| 2025-03-11 | 36.76 | $34.98 | 815500 |
| 2025-03-10 | 36.95 | $35.57 | 698400 |
| 2025-03-07 | 37.10 | $36.33 | 412334 |
| 2025-03-06 | 37.18 | $36.39 | 408400 |
| 2025-03-05 | 37.26 | $36.62 | 494717 |
| 2025-03-04 | 37.33 | $36.88 | 680648 |
| 2025-03-03 | 37.37 | $37.75 | 670726 |
| 2025-02-28 | 37.33 | $37.66 | 654900 |
| 2025-02-27 | 37.30 | $37.23 | 425300 |
| 2025-02-26 | 37.31 | $36.99 | 495100 |
| 2025-02-25 | 37.34 | $37.21 | 438300 |
| 2025-02-24 | 37.35 | $36.77 | 468300 |
| 2025-02-21 | 37.41 | $36.83 | 763021 |
| 2025-02-20 | 37.48 | $37.31 | 373900 |
| 2025-02-19 | 37.49 | $37.32 | 333133 |
| 2025-02-18 | 37.51 | $37.42 | 290024 |
| 2025-02-14 | 37.52 | $37.21 | 221700 |
| 2025-02-13 | 37.55 | $37.52 | 352400 |
| 2025-02-12 | 37.56 | $37.32 | 440004 |
| 2025-02-11 | 37.58 | $38.12 | 351326 |
| 2025-02-10 | 37.53 | $37.39 | 350216 |
| 2025-02-07 | 37.54 | $37.78 | 395711 |
| 2025-02-06 | 37.51 | $38.49 | 306926 |
| 2025-02-05 | 37.41 | $38.35 | 369323 |
| 2025-02-04 | 37.31 | $38.19 | 396700 |
| 2025-02-03 | 37.22 | $36.94 | 646627 |
| 2025-01-31 | 37.25 | $37.26 | 587616 |
| 2025-01-30 | 37.25 | $37.62 | 419700 |
| 2025-01-29 | 37.21 | $37.37 | 443200 |
| 2025-01-28 | 37.19 | $38.03 | 481912 |
| 2025-01-27 | 37.11 | $38.52 | 630000 |
| 2025-01-24 | 36.96 | $37.79 | 810938 |
| 2025-01-23 | 36.87 | $36.54 | 429024 |
| 2025-01-22 | 36.90 | $37.24 | 559500 |
| 2025-01-21 | 36.87 | $37.62 | 307520 |
| 2025-01-17 | 36.79 | $37.02 | 364900 |
| 2025-01-16 | 36.76 | $36.79 | 334300 |
| 2025-01-15 | 36.76 | $36.86 | 426700 |
| 2025-01-14 | 36.75 | $36.25 | 467700 |
| 2025-01-13 | 36.80 | $34.81 | 594000 |
| 2025-01-10 | 37.01 | $34.78 | 602410 |
| 2025-01-08 | 37.25 | $36.01 | 565900 |
| 2025-01-07 | 37.38 | $35.62 | 451300 |
| 2025-01-06 | 37.56 | $36.05 | 590716 |
| 2025-01-03 | 37.72 | $36.02 | 739300 |
| 2025-01-02 | 37.90 | $35.57 | 625133 |
| 2024-12-31 | 38.15 | $36.05 | 298400 |
| 2024-12-30 | 38.37 | $36.39 | 462007 |
| 2024-12-27 | 38.58 | $36.16 | 325400 |
| 2024-12-26 | 38.83 | $36.95 | 217500 |
| 2024-12-24 | 39.03 | $36.75 | 149700 |
| 2024-12-23 | 39.27 | $36.27 | 374710 |
| 2024-12-20 | 39.58 | $36.46 | 1.9M |
| 2024-12-19 | 39.91 | $35.99 | 781607 |
| 2024-12-18 | 40.33 | $36.73 | 779732 |
| 2024-12-17 | 40.70 | $39.20 | 576710 |
| 2024-12-16 | 40.86 | $40.86 | 464036 |
| 2024-12-13 | 40.86 | $40.47 | 405149 |
| 2024-12-12 | 40.90 | $40.63 | 473300 |
| 2024-12-11 | 40.93 | $41.18 | 494345 |
| 2024-12-10 | 40.91 | $40.76 | 792300 |
| 2024-12-09 | 40.92 | $40.31 | 272931 |
| 2024-12-06 | 40.99 | $40.91 | 247333 |
| 2024-12-05 | 41.00 | $40.94 | 287718 |
| 2024-12-04 | 41.00 | $41.33 | 323500 |
| 2024-12-03 | 40.97 | $40.85 | 304949 |
| 2024-12-02 | 40.98 | $41.37 | 429600 |
| 2024-11-29 | 40.94 | $41.68 | 334018 |
| 2024-11-27 | 40.86 | $42.03 | 392800 |
| 2024-11-26 | 40.74 | $42.57 | 400746 |
| 2024-11-25 | 40.55 | $43.05 | 801941 |
| 2024-11-22 | 40.28 | $42.77 | 507300 |
| 2024-11-21 | 40.02 | $41.43 | 355435 |
| 2024-11-20 | 39.87 | $40.62 | 369600 |
| 2024-11-19 | 39.79 | $40.95 | 315900 |
| 2024-11-18 | 39.67 | $41.25 | 421235 |
| 2024-11-15 | 39.50 | $41.34 | 491525 |
| 2024-11-14 | 39.31 | $41.38 | 418100 |
| 2024-11-13 | 39.09 | $41.81 | 510928 |
| 2024-11-12 | 38.81 | $42.49 | 935800 |
| 2024-11-11 | 38.42 | $42.91 | 532200 |
| 2024-11-08 | 37.95 | $41.30 | 552900 |
| 2024-11-07 | 37.59 | $40.84 | 798213 |
| 2024-11-06 | 37.25 | $41.99 | 1.6M |
| 2024-11-05 | 36.75 | $36.74 | 377241 |
| 2024-11-04 | 36.75 | $36.08 | 397803 |
| 2024-11-01 | 36.83 | $36.45 | 545900 |
| 2024-10-31 | 36.86 | $36.14 | 391900 |
| 2024-10-30 | 36.94 | $36.66 | 349800 |
| 2024-10-29 | 36.97 | $36.39 | 418200 |
| 2024-10-28 | 37.03 | $36.81 | 468900 |
| 2024-10-25 | 37.05 | $36.13 | 357700 |
| 2024-10-24 | 37.15 | $36.88 | 800927 |
| 2024-10-23 | 37.18 | $37.26 | 274500 |
| 2024-10-22 | 37.17 | $37.08 | 267400 |
| 2024-10-21 | 37.18 | $37.02 | 381442 |
| 2024-10-18 | 37.20 | $38.40 | 416834 |
| 2024-10-17 | 37.07 | $38.85 | 359000 |
| 2024-10-16 | 36.89 | $38.75 | 508438 |
| 2024-10-15 | 36.69 | $38.09 | 542509 |
| 2024-10-14 | 36.54 | $37.53 | 244400 |
| 2024-10-11 | 36.44 | $37.18 | 426800 |
| 2024-10-10 | 36.36 | $36.16 | 309600 |
| 2024-10-09 | 36.38 | $36.36 | 296800 |
| 2024-10-08 | 36.38 | $35.68 | 221300 |
| 2024-10-07 | 36.46 | $35.97 | 401011 |
| 2024-10-04 | 36.51 | $35.89 | 379900 |
| 2024-10-03 | 36.57 | $35.49 | 299300 |
| 2024-10-02 | 36.69 | $35.58 | 305100 |
| 2024-10-01 | 36.80 | $36.17 | 520469 |
| 2024-09-30 | 36.87 | $37.01 | 423300 |
| 2024-09-27 | 36.86 | $36.63 | 349501 |
| 2024-09-26 | 36.88 | $36.93 | 332600 |
| 2024-09-25 | 36.87 | $36.89 | 555900 |
| 2024-09-24 | 36.87 | $37.46 | 454200 |
| 2024-09-23 | 36.81 | $38.12 | 328915 |
| 2024-09-20 | 36.67 | $38.10 | 1.6M |
| 2024-09-19 | 36.52 | $38.84 | 447300 |
| 2024-09-18 | 36.28 | $37.84 | 580100 |
| 2024-09-17 | 36.11 | $37.70 | 463237 |
| 2024-09-16 | 35.95 | $37.29 | 471222 |
| 2024-09-13 | 35.81 | $36.77 | 438000 |
| 2024-09-12 | 35.70 | $35.76 | 465400 |
| 2024-09-11 | 35.70 | $35.62 | 464736 |
| 2024-09-10 | 35.71 | $36.02 | 452000 |
| 2024-09-09 | 35.67 | $35.65 | 569023 |
| 2024-09-06 | 35.68 | $35.20 | 355921 |
| 2024-09-05 | 35.73 | $35.72 | 566806 |
| 2024-09-04 | 35.73 | $36.05 | 357700 |
| 2024-09-03 | 35.69 | $36.16 | 389900 |
| 2024-08-30 | 35.64 | $36.57 | 541300 |
| 2024-08-29 | 35.55 | $36.29 | 508100 |
| 2024-08-28 | 35.47 | $36.24 | 424200 |
| 2024-08-27 | 35.39 | $35.86 | 444600 |
| 2024-08-26 | 35.34 | $36.29 | 593310 |
| 2024-08-23 | 35.24 | $36.61 | 640200 |
| 2024-08-22 | 35.09 | $35.20 | 363500 |
| 2024-08-21 | 35.08 | $35.22 | 333945 |
| 2024-08-20 | 35.07 | $35.05 | 340329 |
| 2024-08-19 | 35.07 | $35.93 | 343600 |
| 2024-08-16 | 34.98 | $35.65 | 637008 |
| 2024-08-15 | 34.91 | $35.33 | 578534 |
| 2024-08-14 | 34.86 | $34.37 | 366000 |
| 2024-08-13 | 34.91 | $34.68 | 497300 |
| 2024-08-12 | 34.94 | $34.28 | 343620 |
| 2024-08-09 | 35.01 | $34.80 | 401110 |
| 2024-08-08 | 35.03 | $35.09 | 439800 |
| 2024-08-07 | 35.02 | $34.27 | 428204 |
| 2024-08-06 | 35.10 | $34.29 | 587735 |
| 2024-08-05 | 35.18 | $34.50 | 758946 |
| 2024-08-02 | 35.26 | $35.42 | 664500 |
| 2024-08-01 | 35.24 | $36.51 | 780745 |
| 2024-07-31 | 35.11 | $38.46 | 632800 |
| 2024-07-30 | 34.75 | $38.43 | 520400 |
| 2024-07-29 | 34.37 | $38.17 | 820608 |
| 2024-07-26 | 33.97 | $39.46 | 931400 |
| 2024-07-25 | 33.39 | $38.44 | 1.1M |
| 2024-07-24 | 32.86 | $36.95 | 750301 |
| 2024-07-23 | 32.42 | $37.56 | 923700 |
| 2024-07-22 | 31.88 | $36.76 | 852400 |
| 2024-07-19 | 31.37 | $35.69 | 1.0M |
| 2024-07-18 | 30.92 | $34.81 | 1.5M |
| 2024-07-17 | 30.51 | $34.98 | 1.1M |
| 2024-07-16 | 30.03 | $34.16 | 990864 |
| 2024-07-15 | 29.60 | $32.17 | 998629 |
| 2024-07-12 | 29.33 | $30.88 | 759200 |
| 2024-07-11 | 29.17 | $30.88 | 725610 |
| 2024-07-10 | 28.99 | $29.62 | 574500 |
| 2024-07-09 | 28.92 | $29.01 | 535900 |
| 2024-07-08 | 28.91 | $28.56 | 720426 |
| 2024-07-05 | 28.95 | $28.71 | 486719 |
| 2024-07-03 | 28.97 | $29.29 | 469300 |
| 2024-07-02 | 28.94 | $29.69 | 873928 |
| 2024-07-01 | 28.86 | $28.89 | 957025 |
| 2024-06-28 | 28.86 | $29.53 | 2.8M |
| 2024-06-27 | 28.78 | $29.00 | 697534 |
| 2024-06-26 | 28.76 | $28.58 | 823300 |
| 2024-06-25 | 28.78 | $28.36 | 667422 |
| 2024-06-24 | 28.83 | $28.50 | 914329 |
| 2024-06-21 | 28.86 | $28.00 | 1.9M |
| 2024-06-20 | 28.95 | $28.21 | 639321 |
| 2024-06-18 | 29.03 | $28.10 | 709613 |
| 2024-06-17 | 29.13 | $28.14 | 652137 |
| 2024-06-14 | 29.23 | $27.82 | 463648 |
| 2024-06-13 | 29.38 | $28.45 | 364108 |
| 2024-06-12 | 29.48 | $28.75 | 425010 |
| 2024-06-11 | 29.55 | $28.16 | 502024 |
| 2024-06-10 | 29.70 | $28.28 | 475323 |
| 2024-06-07 | 29.85 | $28.84 | 527600 |
| 2024-06-06 | 29.95 | $28.92 | 447549 |
| 2024-06-05 | 30.06 | $28.86 | 639600 |
| 2024-06-04 | 30.19 | $28.97 | 437349 |
| 2024-06-03 | 30.32 | $29.32 | 314219 |
| 2024-05-31 | 30.42 | $29.98 | 925740 |
| 2024-05-30 | 30.47 | $29.84 | 299934 |
| 2024-05-29 | 30.54 | $29.32 | 336945 |
| 2024-05-28 | 30.66 | $30.15 | 427100 |
| 2024-05-24 | 30.72 | $30.01 | 341200 |
| 2024-05-23 | 30.79 | $29.61 | 334800 |
| 2024-05-22 | 30.92 | $30.29 | 409730 |
| 2024-05-21 | 30.98 | $31.13 | 359900 |
| 2024-05-20 | 30.97 | $31.46 | 311421 |
| 2024-05-17 | 30.91 | $31.78 | 483300 |
| 2024-05-16 | 30.82 | $31.10 | 356600 |
| 2024-05-15 | 30.79 | $31.47 | 480500 |
| 2024-05-14 | 30.72 | $31.82 | 512600 |
| 2024-05-13 | 30.61 | $31.14 | 313800 |
| 2024-05-10 | 30.55 | $30.87 | 254200 |
| 2024-05-09 | 30.52 | $31.07 | 287738 |
| 2024-05-08 | 30.46 | $30.87 | 288048 |
| 2024-05-07 | 30.42 | $31.08 | 581641 |
| 2024-05-06 | 30.35 | $30.76 | 436900 |
| 2024-05-03 | 30.30 | $30.76 | 262200 |
| 2024-05-02 | 30.26 | $30.59 | 351043 |
| 2024-05-01 | 30.22 | $30.02 | 435505 |
| 2024-04-30 | 30.24 | $29.56 | 389200 |
| 2024-04-29 | 30.31 | $29.71 | 537000 |
| 2024-04-26 | 30.38 | $30.36 | 383718 |
| 2024-04-25 | 30.38 | $30.41 | 437400 |
| 2024-04-24 | 30.38 | $30.48 | 384527 |
| 2024-04-23 | 30.37 | $30.51 | 393900 |
| 2024-04-22 | 30.35 | $30.42 | 477300 |
| 2024-04-19 | 30.34 | $30.01 | 1.1M |
| 2024-04-18 | 30.38 | $28.80 | 710649 |
| 2024-04-17 | 30.54 | $28.65 | 438500 |
| 2024-04-16 | 30.74 | $29.02 | 407809 |
| 2024-04-15 | 30.92 | $29.31 | 473000 |
| 2024-04-12 | 31.09 | $29.68 | 318300 |
| 2024-04-11 | 31.24 | $30.21 | 419400 |
| 2024-04-10 | 31.35 | $29.92 | 644100 |
| 2024-04-09 | 31.50 | $31.98 | 285015 |
| 2024-04-08 | 31.45 | $31.63 | 268600 |
| 2024-04-05 | 31.43 | $31.44 | 297315 |
| 2024-04-04 | 31.43 | $31.57 | 382500 |
| 2024-04-03 | 31.42 | $31.26 | 338402 |
| 2024-04-02 | 31.44 | $31.20 | 458314 |
| 2024-04-01 | 31.46 | $32.26 | 496811 |
| 2024-03-28 | 31.38 | $32.81 | 690602 |
| 2024-03-27 | 31.22 | $32.55 | 491645 |
| 2024-03-26 | 31.08 | $30.98 | 357223 |
| 2024-03-25 | 31.10 | $31.08 | 370413 |
| 2024-03-22 | 31.10 | $31.11 | 476939 |
| 2024-03-21 | 31.10 | $31.43 | 385000 |
| 2024-03-20 | 31.06 | $31.10 | 423239 |
| 2024-03-19 | 31.06 | $30.10 | 392028 |
| 2024-03-18 | 31.16 | $29.98 | 421800 |
| 2024-03-15 | 31.28 | $30.33 | 1.8M |
| 2024-03-14 | 31.38 | $30.10 | 502000 |
| 2024-03-13 | 31.52 | $31.40 | 345103 |
| 2024-03-12 | 31.53 | $31.64 | 429348 |
| 2024-03-11 | 31.52 | $32.14 | 266811 |
| 2024-03-08 | 31.45 | $32.57 | 299207 |
| 2024-03-07 | 31.33 | $32.53 | 420136 |
| 2024-03-06 | 31.21 | $32.28 | 443630 |
| 2024-03-05 | 31.10 | $32.36 | 585436 |
| 2024-03-04 | 30.96 | $30.90 | 345020 |
| 2024-03-01 | 30.97 | $30.72 | 433909 |
| 2024-02-29 | 31.00 | $30.94 | 568852 |
| 2024-02-28 | 31.00 | $30.34 | 245000 |
| 2024-02-27 | 31.07 | $30.83 | 361000 |
| 2024-02-26 | 31.10 | $30.73 | 376700 |
| 2024-02-23 | 31.14 | $31.29 | 309500 |
| 2024-02-22 | 31.12 | $31.33 | 439641 |
| 2024-02-21 | 31.10 | $31.62 | 416500 |
| 2024-02-20 | 31.04 | $31.78 | 476528 |
| 2024-02-16 | 30.96 | $31.83 | 627828 |
| 2024-02-15 | 30.87 | $32.05 | 538800 |
| 2024-02-14 | 30.75 | $30.95 | 423500 |
| 2024-02-13 | 30.73 | $30.20 | 787916 |
| 2024-02-12 | 30.78 | $31.93 | 489500 |
| 2024-02-09 | 30.66 | $31.64 | 454235 |
| 2024-02-08 | 30.56 | $31.18 | 483424 |
| 2024-02-07 | 30.49 | $30.66 | 493036 |
| 2024-02-06 | 30.48 | $30.66 | 466137 |
| 2024-02-05 | 30.46 | $30.81 | 564000 |
| 2024-02-02 | 30.42 | $31.47 | 589900 |
| 2024-02-01 | 30.31 | $31.49 | 832900 |
| 2024-01-31 | 30.19 | $31.23 | 1.0M |
| 2024-01-30 | 30.08 | $32.71 | 711211 |
| 2024-01-29 | 29.80 | $33.04 | 617600 |
| 2024-01-26 | 29.46 | $32.25 | 836200 |
| 2024-01-25 | 29.16 | $30.21 | 748405 |
| 2024-01-24 | 29.05 | $29.99 | 593800 |
| 2024-01-23 | 28.96 | $29.63 | 547500 |
| 2024-01-22 | 28.89 | $29.92 | 487000 |
| 2024-01-19 | 28.78 | $29.23 | 708500 |
| 2024-01-18 | 28.73 | $28.22 | 512547 |
| 2024-01-17 | 28.78 | $27.70 | 710331 |
| 2024-01-16 | 28.90 | $27.63 | 525811 |
| 2024-01-12 | 29.03 | $28.03 | 369300 |
| 2024-01-11 | 29.14 | $28.30 | 418800 |
| 2024-01-10 | 29.22 | $28.55 | 401802 |
| 2024-01-09 | 29.29 | $28.55 | 470611 |
| 2024-01-08 | 29.37 | $29.03 | 448200 |
| 2024-01-05 | 29.41 | $28.68 | 406509 |
| 2024-01-04 | 29.48 | $28.67 | 500331 |
| 2024-01-03 | 29.57 | $28.73 | 539207 |
| 2024-01-02 | 29.66 | $30.07 | 593900 |
| 2023-12-29 | 29.62 | $30.30 | 444926 |
| 2023-12-28 | 29.54 | $31.13 | 281000 |
| 2023-12-27 | 29.38 | $31.25 | 339512 |
| 2023-12-26 | 29.18 | $31.31 | 297213 |
| 2023-12-22 | 28.96 | $30.76 | 323500 |
| 2023-12-21 | 28.76 | $30.57 | 438900 |
| 2023-12-20 | 28.57 | $30.17 | 680137 |
| 2023-12-19 | 28.41 | $30.64 | 534600 |
| 2023-12-18 | 28.17 | $30.16 | 616000 |
| 2023-12-15 | 27.96 | $30.09 | 2.0M |
| 2023-12-14 | 27.74 | $30.47 | 950800 |
| 2023-12-13 | 27.45 | $29.50 | 894600 |
| 2023-12-12 | 27.24 | $28.04 | 332308 |
| 2023-12-11 | 27.15 | $28.33 | 367000 |
| 2023-12-08 | 27.03 | $28.52 | 339600 |
| 2023-12-07 | 26.87 | $28.47 | 357022 |
| 2023-12-06 | 26.70 | $28.10 | 453429 |
| 2023-12-05 | 26.55 | $28.07 | 368724 |
| 2023-12-04 | 26.39 | $28.21 | 400037 |
| 2023-12-01 | 26.20 | $27.72 | 485948 |
| 2023-11-30 | 26.04 | $26.25 | 589918 |
| 2023-11-29 | 26.02 | $26.55 | 470800 |
| 2023-11-28 | 25.97 | $26.18 | 348200 |
| 2023-11-27 | 25.94 | $26.41 | 381200 |
| 2023-11-24 | 25.89 | $26.46 | 169800 |
| 2023-11-22 | 25.84 | $26.61 | 308400 |
| 2023-11-21 | 25.75 | $26.64 | 521900 |
| 2023-11-20 | 25.66 | $27.26 | 441600 |
| 2023-11-17 | 25.49 | $27.29 | 576400 |
| 2023-11-16 | 25.30 | $26.88 | 765500 |
| 2023-11-15 | 25.14 | $26.92 | 541500 |
| 2023-11-14 | 24.95 | $26.89 | 650100 |
| 2023-11-13 | 24.75 | $24.86 | 341734 |
| 2023-11-10 | 24.73 | $24.69 | 353041 |
| 2023-11-09 | 24.74 | $24.48 | 447931 |
| 2023-11-08 | 24.76 | $25.33 | 423800 |
| 2023-11-07 | 24.70 | $25.43 | 375738 |
| 2023-11-06 | 24.63 | $25.67 | 390400 |
| 2023-11-03 | 24.52 | $25.95 | 527003 |
| 2023-11-02 | 24.37 | $25.30 | 511400 |
| 2023-11-01 | 24.27 | $24.13 | 499900 |
| 2023-10-31 | 24.29 | $24.05 | 388900 |
| 2023-10-30 | 24.31 | $24.00 | 390100 |
| 2023-10-27 | 24.34 | $23.66 | 623400 |
| 2023-10-26 | 24.41 | $24.31 | 718813 |
| 2023-10-25 | 24.43 | $23.44 | 543581 |
| 2023-10-24 | 24.53 | $23.33 | 535800 |
| 2023-10-23 | 24.66 | $23.53 | 650900 |
| 2023-10-20 | 24.77 | $23.13 | 1.1M |
| 2023-10-19 | 24.95 | $24.53 | 730600 |
| 2023-10-18 | 24.99 | $24.60 | 488500 |
| 2023-10-17 | 25.03 | $25.14 | 626000 |
| 2023-10-16 | 25.02 | $24.66 | 538427 |
| 2023-10-13 | 25.06 | $23.91 | 450600 |
| 2023-10-12 | 25.18 | $24.19 | 686221 |
| 2023-10-11 | 25.28 | $24.56 | 562100 |
| 2023-10-10 | 25.36 | $24.33 | 706740 |
| 2023-10-09 | 25.47 | $24.49 | 365929 |
| 2023-10-06 | 25.57 | $24.72 | 448800 |
| 2023-10-05 | 25.66 | $24.42 | 697800 |
| 2023-10-04 | 25.79 | $24.16 | 460400 |
| 2023-10-03 | 25.96 | $24.20 | 499600 |
| 2023-10-02 | 26.15 | $24.49 | 661000 |
| 2023-09-29 | 26.32 | $25.12 | 582441 |
| 2023-09-28 | 26.45 | $24.58 | 1.4M |
| 2023-09-27 | 26.64 | $23.96 | 804200 |
| 2023-09-26 | 26.93 | $24.75 | 619700 |
| 2023-09-25 | 27.16 | $25.38 | 520000 |
| 2023-09-22 | 27.34 | $25.25 | 461800 |
| 2023-09-21 | 27.56 | $25.71 | 484376 |
| 2023-09-20 | 27.76 | $25.96 | 436900 |
| 2023-09-19 | 27.95 | $26.60 | 501400 |
| 2023-09-18 | 28.09 | $26.73 | 540300 |
| 2023-09-15 | 28.23 | $27.43 | 2.7M |
| 2023-09-14 | 28.32 | $27.54 | 646611 |
| 2023-09-13 | 28.40 | $27.27 | 574630 |
| 2023-09-12 | 28.52 | $27.16 | 591100 |
| 2023-09-11 | 28.66 | $27.04 | 637428 |
| 2023-09-08 | 28.83 | $27.14 | 414439 |
| 2023-09-07 | 29.01 | $27.01 | 429843 |
| 2023-09-06 | 29.22 | $27.48 | 478000 |
| 2023-09-05 | 29.41 | $28.17 | 490106 |
| 2023-09-01 | 29.54 | $29.37 | 304200 |
| 2023-08-31 | 29.55 | $28.72 | 455600 |
| 2023-08-30 | 29.64 | $28.66 | 260702 |
| 2023-08-29 | 29.74 | $28.81 | 274927 |
| 2023-08-28 | 29.84 | $28.74 | 349500 |
| 2023-08-25 | 29.96 | $28.67 | 291536 |
| 2023-08-24 | 30.09 | $28.65 | 325600 |
| 2023-08-23 | 30.25 | $28.79 | 269602 |
| 2023-08-22 | 30.40 | $28.59 | 377414 |
| 2023-08-21 | 30.59 | $29.22 | 359030 |
| 2023-08-18 | 30.73 | $29.30 | 329011 |
| 2023-08-17 | 30.88 | $29.52 | 324533 |
| 2023-08-16 | 31.03 | $29.53 | 294100 |
| 2023-08-15 | 31.19 | $29.74 | 397700 |
| 2023-08-14 | 31.34 | $30.90 | 228300 |
| 2023-08-11 | 31.38 | $31.30 | 234000 |
| 2023-08-10 | 31.39 | $31.29 | 248040 |
| 2023-08-09 | 31.40 | $31.50 | 284800 |
| 2023-08-08 | 31.39 | $31.82 | 283228 |
| 2023-08-07 | 31.35 | $32.51 | 311333 |
| 2023-08-04 | 31.23 | $32.40 | 262428 |
| 2023-08-03 | 31.10 | $32.75 | 285700 |
| 2023-08-02 | 30.93 | $32.55 | 373400 |
| 2023-08-01 | 30.76 | $32.65 | 500800 |
| 2023-07-31 | 30.56 | $32.59 | 411959 |
| 2023-07-28 | 30.35 | $32.62 | 397720 |
| 2023-07-27 | 30.11 | $32.25 | 710500 |
| 2023-07-26 | 29.88 | $32.51 | 717900 |
| 2023-07-25 | 29.60 | $30.80 | 638600 |
| 2023-07-24 | 29.48 | $31.24 | 518500 |
| 2023-07-21 | 29.29 | $30.46 | 665200 |
| 2023-07-20 | 29.17 | $30.63 | 502500 |
| 2023-07-19 | 29.02 | $30.72 | 521700 |
| 2023-07-18 | 28.84 | $30.30 | 414305 |
| 2023-07-17 | 28.68 | $29.32 | 407352 |
| 2023-07-14 | 28.61 | $28.73 | 503200 |
| 2023-07-13 | 28.60 | $29.14 | 401000 |
| 2023-07-12 | 28.55 | $29.13 | 389043 |
| 2023-07-11 | 28.48 | $28.59 | 300142 |
| 2023-07-10 | 28.47 | $28.52 | 355227 |
| 2023-07-07 | 28.47 | $28.49 | 385668 |
| 2023-07-06 | 28.47 | $27.94 | 391613 |
| 2023-07-05 | 28.52 | $28.53 | 473900 |
| 2023-07-03 | 28.52 | $29.27 | 222504 |
| 2023-06-30 | 28.44 | $28.49 | 509498 |
| 2023-06-29 | 28.44 | $28.74 | 417030 |
| 2023-06-28 | 28.40 | $28.11 | 407000 |
| 2023-06-27 | 28.43 | $28.18 | 423018 |
| 2023-06-26 | 28.46 | $27.56 | 359538 |
| 2023-06-23 | 28.56 | $27.06 | 896041 |
| 2023-06-22 | 28.71 | $27.84 | 654104 |
| 2023-06-21 | 28.80 | $28.68 | 486046 |
| 2023-06-20 | 28.82 | $29.54 | 436700 |
| 2023-06-16 | 28.74 | $30.02 | 1.5M |
| 2023-06-15 | 28.61 | $30.58 | 702900 |
| 2023-06-14 | 28.40 | $29.65 | 683300 |
| 2023-06-13 | 28.27 | $30.31 | 813717 |
| 2023-06-12 | 28.05 | $29.03 | 593521 |
| 2023-06-09 | 27.95 | $29.16 | 501900 |
| 2023-06-08 | 27.82 | $29.55 | 524711 |
| 2023-06-07 | 27.64 | $29.95 | 779700 |
| 2023-06-06 | 27.40 | $29.01 | 585710 |
| 2023-06-05 | 27.23 | $27.32 | 492917 |
| 2023-06-02 | 27.22 | $28.30 | 529311 |
| 2023-06-01 | 27.11 | $26.66 | 447000 |
| 2023-05-31 | 27.15 | $25.90 | 797400 |
| 2023-05-30 | 27.28 | $26.77 | 315406 |
| 2023-05-26 | 27.34 | $26.92 | 217533 |
| 2023-05-25 | 27.38 | $26.68 | 357030 |
| 2023-05-24 | 27.46 | $27.34 | 377300 |
| 2023-05-23 | 27.47 | $27.77 | 669787 |
| 2023-05-22 | 27.44 | $27.73 | 566400 |
| 2023-05-19 | 27.41 | $26.23 | 1.0M |
| 2023-05-18 | 27.53 | $26.93 | 593300 |
| 2023-05-17 | 27.59 | $27.25 | 689435 |
| 2023-05-16 | 27.63 | $25.81 | 549214 |
| 2023-05-15 | 27.82 | $26.15 | 487244 |
| 2023-05-12 | 28.00 | $25.77 | 739000 |
| 2023-05-11 | 28.23 | $25.65 | 734854 |
| 2023-05-10 | 28.50 | $26.69 | 706349 |
| 2023-05-09 | 28.69 | $26.70 | 741900 |
| 2023-05-08 | 28.90 | $26.79 | 551522 |
| 2023-05-05 | 29.12 | $27.85 | 682500 |
| 2023-05-04 | 29.26 | $27.09 | 1.2M |
| 2023-05-03 | 29.49 | $28.45 | 937193 |
| 2023-05-02 | 29.60 | $28.23 | 1.1M |
| 2023-05-01 | 29.74 | $28.80 | 398300 |
| 2023-04-28 | 29.84 | $29.26 | 441313 |
| 2023-04-27 | 29.90 | $29.04 | 541846 |
| 2023-04-26 | 29.99 | $28.28 | 413400 |
| 2023-04-25 | 30.17 | $27.79 | 622800 |
| 2023-04-24 | 30.42 | $28.67 | 673100 |
| 2023-04-21 | 30.60 | $28.63 | 840000 |
| 2023-04-20 | 30.81 | $29.77 | 497004 |
| 2023-04-19 | 30.92 | $30.44 | 350338 |
| 2023-04-18 | 30.97 | $29.42 | 517310 |
| 2023-04-17 | 31.14 | $30.24 | 467100 |
| 2023-04-14 | 31.23 | $29.15 | 763800 |
| 2023-04-13 | 31.45 | $30.36 | 329000 |
| 2023-04-12 | 31.56 | $30.01 | 400800 |
| 2023-04-11 | 31.73 | $30.63 | 397720 |
| 2023-04-10 | 31.84 | $30.85 | 521000 |
| 2023-04-06 | 31.95 | $30.21 | 583700 |
| 2023-04-05 | 32.13 | $30.00 | 645500 |
| 2023-04-04 | 32.36 | $30.28 | 522600 |
| 2023-04-03 | 32.57 | $31.25 | 530300 |
| 2023-03-31 | 32.71 | $31.90 | 684520 |
| 2023-03-30 | 32.80 | $31.97 | 588720 |
| 2023-03-29 | 32.89 | $32.27 | 586000 |
| 2023-03-28 | 32.95 | $31.92 | 601600 |
| 2023-03-27 | 33.06 | $32.06 | 901939 |
| 2023-03-24 | 33.17 | $32.14 | 646600 |
| 2023-03-23 | 33.27 | $30.97 | 1.2M |
| 2023-03-22 | 33.52 | $31.25 | 1.1M |
| 2023-03-21 | 33.76 | $32.97 | 1.3M |
| 2023-03-20 | 33.84 | $31.67 | 1.0M |
| 2023-03-17 | 34.07 | $30.24 | 2.5M |
| 2023-03-16 | 34.47 | $32.22 | 1.8M |
| 2023-03-15 | 34.71 | $32.28 | 1.7M |
| 2023-03-14 | 34.96 | $32.05 | 1.7M |
| 2023-03-13 | 35.27 | $29.87 | 2.6M |
| 2023-03-10 | 35.84 | $32.88 | 1.1M |
| 2023-03-09 | 36.15 | $33.35 | 578400 |
| 2023-03-08 | 36.44 | $35.24 | 342530 |
| 2023-03-07 | 36.57 | $35.59 | 884611 |
| 2023-03-06 | 36.67 | $35.83 | 249900 |
| 2023-03-03 | 36.76 | $36.41 | 282107 |
| 2023-03-02 | 36.80 | $35.97 | 273735 |
| 2023-03-01 | 36.88 | $36.34 | 296318 |
| 2023-02-28 | 36.94 | $36.68 | 446825 |
| 2023-02-27 | 36.97 | $36.97 | 278512 |
| 2023-02-24 | 36.97 | $37.14 | 393323 |
| 2023-02-23 | 36.95 | $37.50 | 342100 |
| 2023-02-22 | 36.89 | $37.28 | 521838 |
| 2023-02-21 | 36.85 | $37.36 | 625200 |
| 2023-02-17 | 36.80 | $38.17 | 482418 |
| 2023-02-16 | 36.65 | $37.66 | 605700 |
| 2023-02-15 | 36.55 | $38.23 | 299831 |
| 2023-02-14 | 36.37 | $37.58 | 333923 |
| 2023-02-13 | 36.24 | $37.65 | 295622 |
| 2023-02-10 | 36.09 | $37.36 | 371301 |
| 2023-02-09 | 35.96 | $37.52 | 516800 |
| 2023-02-08 | 35.79 | $37.77 | 617602 |
| 2023-02-07 | 35.59 | $37.88 | 580621 |
| 2023-02-06 | 35.35 | $36.68 | 331237 |
| 2023-02-03 | 35.20 | $37.14 | 453509 |
| 2023-02-02 | 35.00 | $37.42 | 386924 |
| 2023-02-01 | 34.75 | $36.20 | 450700 |
| 2023-01-31 | 34.59 | $35.62 | 473700 |
| 2023-01-30 | 34.48 | $34.60 | 342412 |
| 2023-01-27 | 34.47 | $34.94 | 303300 |
| 2023-01-26 | 34.42 | $34.45 | 292610 |
| 2023-01-25 | 34.42 | $34.29 | 311862 |
| 2023-01-24 | 34.43 | $34.22 | 276400 |
| 2023-01-23 | 34.46 | $35.29 | 517632 |
| 2023-01-20 | 34.37 | $34.38 | 698318 |
| 2023-01-19 | 34.37 | $33.71 | 373225 |
| 2023-01-18 | 34.44 | $33.72 | 357911 |
| 2023-01-17 | 34.51 | $34.47 | 375121 |
| 2023-01-13 | 34.52 | $35.07 | 312228 |
| 2023-01-12 | 34.46 | $35.11 | 436400 |
| 2023-01-11 | 34.39 | $34.71 | 399317 |
| 2023-01-10 | 34.36 | $34.55 | 273243 |
| 2023-01-09 | 34.34 | $34.10 | 449602 |
| 2023-01-06 | 34.36 | $34.25 | 414804 |
| 2023-01-05 | 34.37 | $33.29 | 391696 |
| 2023-01-04 | 34.49 | $33.65 | 464305 |
| 2023-01-03 | 34.58 | $34.07 | 523600 |
| 2022-12-30 | 34.63 | $34.40 | 373614 |
| 2022-12-29 | 34.65 | $34.55 | 401800 |
| 2022-12-28 | 34.67 | $33.74 | 317200 |
| 2022-12-27 | 34.76 | $33.72 | 287309 |
| 2022-12-23 | 34.87 | $33.66 | 283800 |
| 2022-12-22 | 35.00 | $33.59 | 455907 |
| 2022-12-21 | 35.15 | $33.54 | 528505 |
| 2022-12-20 | 35.32 | $33.04 | 409900 |
| 2022-12-19 | 35.56 | $32.86 | 643938 |
| 2022-12-16 | 35.84 | $32.73 | 2.3M |
| 2022-12-15 | 36.17 | $34.02 | 552820 |
| 2022-12-14 | 36.39 | $35.12 | 412500 |
| 2022-12-13 | 36.53 | $35.99 | 790500 |
| 2022-12-12 | 36.59 | $35.75 | 329432 |
| 2022-12-09 | 36.67 | $35.61 | 273500 |
| 2022-12-08 | 36.79 | $35.75 | 315100 |
| 2022-12-07 | 36.89 | $35.55 | 266700 |
| 2022-12-06 | 37.04 | $35.56 | 509300 |
| 2022-12-05 | 37.19 | $36.00 | 514031 |
| 2022-12-02 | 37.32 | $37.25 | 367540 |
| 2022-12-01 | 37.32 | $37.12 | 329100 |
| 2022-11-30 | 37.35 | $36.95 | 704000 |
| 2022-11-29 | 37.39 | $36.02 | 355237 |
| 2022-11-28 | 37.53 | $36.14 | 354500 |
| 2022-11-25 | 37.68 | $37.29 | 133704 |
| 2022-11-23 | 37.72 | $36.98 | 336900 |
| 2022-11-22 | 37.80 | $36.71 | 275445 |
| 2022-11-21 | 37.91 | $36.49 | 362100 |
| 2022-11-18 | 38.06 | $36.90 | 488800 |
| 2022-11-17 | 38.18 | $36.50 | 418500 |
| 2022-11-16 | 38.36 | $37.48 | 368903 |
| 2022-11-15 | 38.45 | $38.30 | 452300 |
| 2022-11-14 | 38.47 | $37.48 | 355512 |
| 2022-11-11 | 38.57 | $37.89 | 421400 |
| 2022-11-10 | 38.64 | $37.90 | 653141 |
| 2022-11-09 | 38.72 | $36.71 | 304200 |
| 2022-11-08 | 38.93 | $36.93 | 300100 |
| 2022-11-07 | 39.15 | $37.10 | 337026 |
| 2022-11-04 | 39.36 | $36.70 | 426425 |
| 2022-11-03 | 39.64 | $35.99 | 470300 |
| 2022-11-02 | 40.02 | $37.06 | 714600 |
| 2022-11-01 | 40.34 | $37.54 | 478128 |
| 2022-10-31 | 40.63 | $38.49 | 509218 |
| 2022-10-28 | 40.86 | $38.07 | 462036 |
| 2022-10-27 | 41.15 | $37.04 | 515303 |
| 2022-10-26 | 41.58 | $36.88 | 663200 |
| 2022-10-25 | 42.08 | $37.02 | 878000 |
| 2022-10-24 | 42.61 | $36.87 | 997931 |
| 2022-10-21 | 43.21 | $39.10 | 1.1M |
| 2022-10-20 | 43.65 | $43.00 | 417229 |
| 2022-10-19 | 43.72 | $44.81 | 412535 |
| 2022-10-18 | 43.60 | $45.23 | 365142 |
| 2022-10-17 | 43.43 | $45.00 | 400300 |
| 2022-10-14 | 43.26 | $43.83 | 321616 |
| 2022-10-13 | 43.20 | $44.53 | 439306 |
| 2022-10-12 | 43.06 | $42.73 | 406632 |
| 2022-10-11 | 43.10 | $43.38 | 586530 |
| 2022-10-10 | 43.07 | $43.15 | 180500 |
| 2022-10-07 | 43.06 | $43.02 | 308520 |
| 2022-10-06 | 43.06 | $43.82 | 201000 |
| 2022-10-05 | 42.98 | $43.76 | 332520 |
| 2022-10-04 | 42.90 | $44.15 | 411028 |
| 2022-10-03 | 42.77 | $42.79 | 346900 |
| 2022-09-30 | 42.77 | $41.83 | 513700 |
| 2022-09-29 | 42.87 | $42.24 | 469200 |
| 2022-09-28 | 42.94 | $42.74 | 502600 |
| 2022-09-27 | 42.96 | $41.91 | 353613 |
| 2022-09-26 | 43.07 | $42.52 | 324627 |
| 2022-09-23 | 43.12 | $42.52 | 326500 |
| 2022-09-22 | 43.19 | $42.78 | 266446 |
| 2022-09-21 | 43.23 | $43.68 | 408344 |
| 2022-09-20 | 43.18 | $43.91 | 268600 |
| 2022-09-19 | 43.11 | $43.94 | 367945 |
| 2022-09-16 | 43.02 | $43.03 | 1.1M |
| 2022-09-15 | 43.02 | $42.87 | 367900 |
| 2022-09-14 | 43.03 | $42.40 | 450524 |
| 2022-09-13 | 43.10 | $42.00 | 424609 |
| 2022-09-12 | 43.21 | $43.21 | 309321 |
| 2022-09-09 | 43.21 | $42.90 | 256301 |
| 2022-09-08 | 43.25 | $42.47 | 264800 |
| 2022-09-07 | 43.33 | $41.97 | 336926 |
| 2022-09-06 | 43.47 | $41.21 | 390904 |
| 2022-09-02 | 43.71 | $41.73 | 463241 |
| 2022-09-01 | 43.92 | $42.32 | 301310 |
| 2022-08-31 | 44.09 | $42.51 | 243904 |
| 2022-08-30 | 44.25 | $42.79 | 229100 |
| 2022-08-29 | 44.41 | $42.60 | 254034 |
| 2022-08-26 | 44.60 | $43.69 | 300600 |
| 2022-08-25 | 44.69 | $44.38 | 246221 |
| 2022-08-24 | 44.72 | $43.84 | 198900 |
| 2022-08-23 | 44.82 | $44.10 | 294247 |
| 2022-08-22 | 44.89 | $44.99 | 339624 |
| 2022-08-19 | 44.88 | $46.15 | 711324 |
| 2022-08-18 | 44.75 | $46.72 | 299207 |
| 2022-08-17 | 44.54 | $46.92 | 225612 |
| 2022-08-16 | 44.29 | $47.19 | 280346 |
| 2022-08-15 | 43.99 | $46.57 | 308500 |
| 2022-08-12 | 43.72 | $45.96 | 281513 |
| 2022-08-11 | 43.48 | $45.31 | 260400 |
| 2022-08-10 | 43.29 | $45.02 | 358500 |
| 2022-08-09 | 43.10 | $44.54 | 305925 |
| 2022-08-08 | 42.95 | $44.48 | 274021 |
| 2022-08-05 | 42.79 | $44.65 | 255300 |
| 2022-08-04 | 42.60 | $44.27 | 225317 |
| 2022-08-03 | 42.42 | $44.67 | 237300 |
| 2022-08-02 | 42.18 | $44.07 | 279542 |
| 2022-08-01 | 41.98 | $44.53 | 320400 |
| 2022-07-29 | 41.72 | $44.18 | 415300 |
| 2022-07-28 | 41.46 | $43.61 | 358708 |
| 2022-07-27 | 41.23 | $43.33 | 319600 |
| 2022-07-26 | 41.01 | $43.17 | 306414 |
| 2022-07-25 | 40.78 | $43.18 | 405900 |
| 2022-07-22 | 40.53 | $42.60 | 576525 |
| 2022-07-21 | 40.31 | $41.63 | 340200 |
| 2022-07-20 | 40.17 | $41.31 | 362424 |
| 2022-07-19 | 40.05 | $41.03 | 467535 |
| 2022-07-18 | 39.95 | $40.03 | 338911 |
| 2022-07-15 | 39.94 | $40.25 | 384900 |
| 2022-07-14 | 39.91 | $39.20 | 331400 |
| 2022-07-13 | 39.98 | $39.43 | 260948 |
| 2022-07-12 | 40.04 | $40.31 | 282348 |
| 2022-07-11 | 40.01 | $40.44 | 294411 |
| 2022-07-08 | 39.97 | $40.80 | 288300 |
| 2022-07-07 | 39.88 | $40.93 | 319100 |
| 2022-07-06 | 39.77 | $40.51 | 307109 |
| 2022-07-05 | 39.69 | $40.42 | 388200 |
| 2022-07-01 | 39.61 | $39.93 | 370900 |
| 2022-06-30 | 39.58 | $39.27 | 438809 |
| 2022-06-29 | 39.61 | $39.39 | 389436 |
| 2022-06-28 | 39.64 | $39.79 | 391935 |
| 2022-06-27 | 39.62 | $40.05 | 427614 |
| 2022-06-24 | 39.58 | $40.05 | 1.4M |
| 2022-06-23 | 39.53 | $38.57 | 462439 |
| 2022-06-22 | 39.63 | $38.76 | 433432 |
| 2022-06-21 | 39.72 | $38.62 | 415437 |
| 2022-06-17 | 39.83 | $38.26 | 806334 |
| 2022-06-16 | 40.00 | $37.69 | 531101 |
| 2022-06-15 | 40.24 | $38.62 | 492800 |
| 2022-06-14 | 40.41 | $38.69 | 409300 |
| 2022-06-13 | 40.60 | $38.71 | 593330 |
| 2022-06-10 | 40.79 | $38.73 | 342334 |
| 2022-06-09 | 41.01 | $39.73 | 362700 |
| 2022-06-08 | 41.15 | $41.00 | 338139 |
| 2022-06-07 | 41.16 | $41.43 | 401500 |
| 2022-06-06 | 41.13 | $41.27 | 289124 |
| 2022-06-03 | 41.12 | $41.30 | 299010 |
| 2022-06-02 | 41.10 | $41.97 | 406700 |
| 2022-06-01 | 41.01 | $40.96 | 473100 |
| 2022-05-31 | 41.01 | $41.24 | 582247 |
| 2022-05-27 | 40.99 | $41.61 | 850000 |
| 2022-05-26 | 40.93 | $41.21 | 416300 |
| 2022-05-25 | 40.90 | $40.57 | 483132 |
| 2022-05-24 | 40.93 | $40.17 | 865411 |
| 2022-05-23 | 41.01 | $40.65 | 516200 |
| 2022-05-20 | 41.05 | $39.81 | 606543 |
| 2022-05-19 | 41.18 | $39.99 | 460741 |
| 2022-05-18 | 41.30 | $40.68 | 457500 |
| 2022-05-17 | 41.37 | $41.56 | 458500 |
| 2022-05-16 | 41.35 | $40.37 | 349408 |
| 2022-05-13 | 41.45 | $40.89 | 423700 |
| 2022-05-12 | 41.51 | $40.81 | 555000 |
| 2022-05-11 | 41.59 | $40.15 | 487719 |
| 2022-05-10 | 41.74 | $40.65 | 433939 |
| 2022-05-09 | 41.85 | $41.27 | 460043 |
| 2022-05-06 | 41.91 | $41.37 | 605942 |
| 2022-05-05 | 41.97 | $41.56 | 439447 |
| 2022-05-04 | 42.01 | $42.55 | 404640 |
| 2022-05-03 | 41.96 | $41.10 | 389742 |
| 2022-05-02 | 42.05 | $40.76 | 450646 |
| 2022-04-29 | 42.18 | $39.98 | 534047 |
| 2022-04-28 | 42.41 | $40.71 | 433400 |
| 2022-04-27 | 42.59 | $40.42 | 564400 |
| 2022-04-26 | 42.82 | $40.53 | 931000 |
| 2022-04-25 | 43.06 | $41.33 | 688706 |
| 2022-04-22 | 43.25 | $41.60 | 617521 |
| 2022-04-21 | 43.42 | $42.06 | 433000 |
| 2022-04-20 | 43.56 | $42.98 | 362443 |
| 2022-04-19 | 43.62 | $43.13 | 422533 |
| 2022-04-18 | 43.68 | $41.89 | 354715 |
| 2022-04-14 | 43.86 | $41.80 | 393900 |
| 2022-04-13 | 44.08 | $42.68 | 292116 |
| 2022-04-12 | 44.23 | $42.13 | 410832 |
| 2022-04-11 | 44.45 | $42.56 | 374200 |
| 2022-04-08 | 44.65 | $42.58 | 351922 |
| 2022-04-07 | 44.86 | $42.97 | 519200 |
| 2022-04-06 | 45.06 | $43.53 | 525808 |
| 2022-04-05 | 45.23 | $43.77 | 338000 |
| 2022-04-04 | 45.38 | $44.37 | 275200 |
| 2022-04-01 | 45.48 | $44.50 | 547000 |
| 2022-03-31 | 45.59 | $44.12 | 493336 |
| 2022-03-30 | 45.74 | $44.56 | 421000 |
| 2022-03-29 | 45.87 | $46.21 | 352216 |
| 2022-03-28 | 45.83 | $45.22 | 212100 |
| 2022-03-25 | 45.90 | $45.36 | 302906 |
| 2022-03-24 | 45.95 | $44.59 | 247046 |
| 2022-03-23 | 46.10 | $44.37 | 338200 |
| 2022-03-22 | 46.28 | $45.74 | 401926 |
| 2022-03-21 | 46.33 | $45.40 | 315403 |
| 2022-03-18 | 46.43 | $46.13 | 789200 |
| 2022-03-17 | 46.46 | $46.10 | 245625 |
| 2022-03-16 | 46.50 | $46.52 | 389244 |
| 2022-03-15 | 46.50 | $45.37 | 395100 |
| 2022-03-14 | 46.62 | $45.91 | 432200 |
| 2022-03-11 | 46.69 | $46.12 | 380312 |
| 2022-03-10 | 46.75 | $45.96 | 412700 |
| 2022-03-09 | 46.84 | $46.01 | 358325 |
| 2022-03-08 | 46.92 | $44.68 | 555600 |
| 2022-03-07 | 47.16 | $44.85 | 598644 |
| 2022-03-04 | 47.40 | $46.18 | 463900 |
| 2022-03-03 | 47.53 | $47.54 | 384409 |
| 2022-03-02 | 47.53 | $47.78 | 370941 |
| 2022-03-01 | 47.51 | $45.68 | 620938 |
| 2022-02-28 | 47.70 | $47.92 | 435623 |
| 2022-02-25 | 47.68 | $47.98 | 378300 |
| 2022-02-24 | 47.64 | $46.06 | 610700 |
| 2022-02-23 | 47.81 | $46.23 | 381308 |
| 2022-02-22 | 47.98 | $46.99 | 364546 |
| 2022-02-18 | 48.08 | $47.27 | 428900 |
| 2022-02-17 | 48.17 | $47.04 | 470500 |
| 2022-02-16 | 48.28 | $48.14 | 316124 |
| 2022-02-15 | 48.30 | $47.90 | 292900 |
| 2022-02-14 | 48.34 | $46.97 | 325800 |
| 2022-02-11 | 48.49 | $47.32 | 358100 |
| 2022-02-10 | 48.61 | $47.70 | 402000 |
| 2022-02-09 | 48.70 | $48.14 | 368300 |
| 2022-02-08 | 48.76 | $48.86 | 544603 |
| 2022-02-07 | 48.75 | $47.18 | 382400 |
| 2022-02-04 | 48.92 | $47.28 | 359339 |
| 2022-02-03 | 49.09 | $47.18 | 2.3M |
| 2022-02-02 | 49.29 | $46.82 | 685532 |
| 2022-02-01 | 49.55 | $47.87 | 552700 |
| 2022-01-31 | 49.73 | $46.99 | 708500 |
| 2022-01-28 | 50.02 | $46.28 | 602100 |
| 2022-01-27 | 50.41 | $46.81 | 408900 |
| 2022-01-26 | 50.79 | $48.17 | 537300 |
| 2022-01-25 | 51.07 | $49.60 | 442200 |
| 2022-01-24 | 51.22 | $50.10 | 650712 |
| 2022-01-21 | 51.34 | $48.90 | 628700 |
| 2022-01-20 | 51.59 | $48.96 | 371109 |
| 2022-01-19 | 51.87 | $50.51 | 348524 |
| 2022-01-18 | 52.01 | $51.99 | 665100 |
| 2022-01-14 | 52.02 | $52.81 | 415205 |
| 2022-01-13 | 51.93 | $52.97 | 231300 |
| 2022-01-12 | 51.82 | $52.98 | 448100 |
| 2022-01-11 | 51.70 | $52.86 | 465700 |
| 2022-01-10 | 51.58 | $53.47 | 586100 |
| 2022-01-07 | 51.38 | $52.79 | 350926 |
| 2022-01-06 | 51.23 | $53.22 | 318800 |
| 2022-01-05 | 51.03 | $51.26 | 316200 |
| 2022-01-04 | 51.00 | $51.65 | 273618 |
| 2022-01-03 | 50.93 | $51.14 | 322200 |
| 2021-12-31 | 50.91 | $50.84 | 242035 |
| 2021-12-30 | 50.92 | $51.19 | 227131 |
| 2021-12-29 | 50.89 | $51.51 | 240000 |
| 2021-12-28 | 50.82 | $51.14 | 227800 |
| 2021-12-27 | 50.79 | $51.02 | 249910 |
| 2021-12-23 | 50.77 | $50.22 | 248500 |
| 2021-12-22 | 50.82 | $49.94 | 431636 |
| 2021-12-21 | 50.92 | $50.64 | 382618 |
| 2021-12-20 | 50.95 | $49.19 | 457700 |
| 2021-12-17 | 51.13 | $49.72 | 1.5M |
| 2021-12-16 | 51.28 | $49.96 | 2.2M |
| 2021-12-15 | 51.42 | $50.58 | 404900 |
| 2021-12-14 | 51.51 | $50.50 | 360100 |
| 2021-12-13 | 51.61 | $50.66 | 268439 |
| 2021-12-10 | 51.72 | $51.04 | 219400 |
| 2021-12-09 | 51.79 | $51.07 | 200400 |
| 2021-12-08 | 51.86 | $51.94 | 247300 |
| 2021-12-07 | 51.85 | $52.31 | 365943 |
| 2021-12-06 | 51.81 | $52.00 | 344111 |
| 2021-12-03 | 51.78 | $50.61 | 260343 |
| 2021-12-02 | 51.91 | $51.11 | 345000 |
| 2021-12-01 | 51.99 | $49.05 | 387823 |
| 2021-11-30 | 52.30 | $49.92 | 409900 |
| 2021-11-29 | 52.55 | $50.40 | 400400 |
| 2021-11-26 | 52.78 | $50.67 | 413200 |
| 2021-11-24 | 53.00 | $54.14 | 156738 |
| 2021-11-23 | 52.88 | $54.52 | 291200 |
| 2021-11-22 | 52.71 | $53.88 | 442500 |
| 2021-11-19 | 52.59 | $53.26 | 225700 |
| 2021-11-18 | 52.51 | $53.64 | 325900 |
| 2021-11-17 | 52.40 | $53.81 | 260300 |
| 2021-11-16 | 52.25 | $54.25 | 270400 |
| 2021-11-15 | 52.04 | $54.41 | 221220 |
| 2021-11-12 | 51.79 | $54.42 | 214823 |
| 2021-11-11 | 51.51 | $54.38 | 235016 |
| 2021-11-10 | 51.21 | $53.85 | 275648 |
| 2021-11-09 | 50.93 | $53.63 | 287200 |
| 2021-11-08 | 50.64 | $53.70 | 254347 |
| 2021-11-05 | 50.32 | $53.61 | 331000 |
| 2021-11-04 | 49.98 | $52.65 | 292713 |
| 2021-11-03 | 49.70 | $53.07 | 367108 |
| 2021-11-02 | 49.34 | $52.20 | 359400 |
| 2021-11-01 | 49.04 | $52.17 | 458448 |
| 2021-10-29 | 48.71 | $50.72 | 356300 |
| 2021-10-28 | 48.50 | $50.38 | 285000 |
| 2021-10-27 | 48.30 | $48.85 | 358715 |
| 2021-10-26 | 48.24 | $51.01 | 289100 |
| 2021-10-25 | 47.95 | $50.71 | 368500 |
| 2021-10-22 | 47.66 | $51.04 | 421600 |
| 2021-10-21 | 47.31 | $49.00 | 361800 |
| 2021-10-20 | 47.13 | $49.30 | 336000 |
| 2021-10-19 | 46.90 | $48.10 | 267600 |
| 2021-10-18 | 46.77 | $47.63 | 236100 |
| 2021-10-15 | 46.68 | $47.70 | 439243 |
| 2021-10-14 | 46.57 | $47.96 | 289623 |
| 2021-10-13 | 46.43 | $46.44 | 336245 |
| 2021-10-12 | 46.43 | $47.14 | 207142 |
| 2021-10-11 | 46.35 | $47.03 | 224320 |
| 2021-10-08 | 46.28 | $47.45 | 164900 |
| 2021-10-07 | 46.16 | $47.51 | 477213 |
| 2021-10-06 | 46.01 | $46.57 | 393400 |
| 2021-10-05 | 45.96 | $47.34 | 335800 |
| 2021-10-04 | 45.81 | $47.70 | 639400 |
| 2021-10-01 | 45.61 | $47.09 | 545904 |
| 2021-09-30 | 45.46 | $45.95 | 1.8M |
| 2021-09-29 | 45.40 | $45.82 | 513600 |
| 2021-09-28 | 45.36 | $46.00 | 699100 |
| 2021-09-27 | 45.29 | $46.12 | 595100 |
| 2021-09-24 | 45.21 | $44.97 | 484300 |
| 2021-09-23 | 45.23 | $45.07 | 464801 |
| 2021-09-22 | 45.25 | $43.92 | 326505 |
| 2021-09-21 | 45.39 | $43.44 | 325208 |
| 2021-09-20 | 45.59 | $43.77 | 596200 |
| 2021-09-17 | 45.78 | $44.65 | 4.5M |
| 2021-09-16 | 45.90 | $43.94 | 448000 |
| 2021-09-15 | 46.11 | $43.99 | 683400 |
| 2021-09-14 | 46.33 | $43.54 | 526200 |
| 2021-09-13 | 46.63 | $44.42 | 598800 |
| 2021-09-10 | 46.86 | $43.68 | 476137 |
| 2021-09-09 | 47.19 | $44.51 | 527244 |
| 2021-09-08 | 47.48 | $44.82 | 622900 |
| 2021-09-07 | 47.76 | $44.83 | 789919 |
| 2021-09-03 | 48.06 | $46.93 | 270442 |
| 2021-09-02 | 48.18 | $47.14 | 327800 |
| 2021-09-01 | 48.29 | $47.33 | 309704 |
| 2021-08-31 | 48.39 | $47.62 | 402400 |
| 2021-08-30 | 48.48 | $47.53 | 258828 |
| 2021-08-27 | 48.58 | $48.84 | 703027 |
| 2021-08-26 | 48.55 | $47.47 | 318000 |
| 2021-08-25 | 48.66 | $48.41 | 263510 |
| 2021-08-24 | 48.69 | $48.55 | 205300 |
| 2021-08-23 | 48.70 | $48.71 | 173700 |
| 2021-08-20 | 48.70 | $48.52 | 376540 |
| 2021-08-19 | 48.72 | $47.64 | 269700 |
| 2021-08-18 | 48.83 | $48.00 | 222939 |
| 2021-08-17 | 48.92 | $48.51 | 310332 |
| 2021-08-16 | 48.97 | $48.91 | 221248 |
| 2021-08-13 | 48.97 | $48.94 | 209100 |
| 2021-08-12 | 48.98 | $49.51 | 202100 |
| 2021-08-11 | 48.92 | $50.46 | 241019 |
| 2021-08-10 | 48.76 | $49.79 | 190811 |
| 2021-08-09 | 48.65 | $49.25 | 341811 |
| 2021-08-06 | 48.58 | $49.69 | 391615 |
| 2021-08-05 | 48.47 | $48.47 | 415200 |
| 2021-08-04 | 48.47 | $47.82 | 293125 |
| 2021-08-03 | 48.54 | $48.33 | 525600 |
| 2021-08-02 | 48.56 | $47.77 | 459900 |
| 2021-07-30 | 48.64 | $48.84 | 363225 |
| 2021-07-29 | 48.62 | $49.38 | 326000 |
| 2021-07-28 | 48.54 | $48.75 | 422900 |
| 2021-07-27 | 48.52 | $47.83 | 266300 |
| 2021-07-26 | 48.59 | $48.26 | 208600 |
| 2021-07-23 | 48.63 | $47.90 | 236024 |
| 2021-07-22 | 48.70 | $47.52 | 270841 |
| 2021-07-21 | 48.83 | $48.69 | 359029 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.90
2026-07-17
Close Price
$35.32
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.02
Average
36.15
Maximum
53.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.90 | $35.32 | 1.3M |
| 2026-07-16 | 34.82 | $36.50 | 1.1M |
| 2026-07-15 | 34.61 | $35.22 | 795333 |
| 2026-07-14 | 34.51 | $34.64 | 680015 |
| 2026-07-13 | 34.47 | $34.72 | 657139 |
| 2026-07-10 | 34.41 | $34.56 | 621800 |
| 2026-07-09 | 34.36 | $34.63 | 693100 |
| 2026-07-08 | 34.29 | $33.98 | 1.0M |
| 2026-07-07 | 34.28 | $34.67 | 726100 |
| 2026-07-06 | 34.20 | $34.75 | 588000 |
| 2026-07-02 | 34.10 | $34.88 | 947812 |
| 2026-07-01 | 33.96 | $35.45 | 993811 |
| 2026-06-30 | 33.76 | $34.60 | 935802 |
| 2026-06-29 | 33.63 | $34.48 | 1.2M |
| 2026-06-26 | 33.51 | $35.24 | 4.5M |
| 2026-06-25 | 33.30 | $34.94 | 1.3M |
| 2026-06-24 | 33.10 | $34.04 | 1.1M |
| 2026-06-23 | 32.98 | $33.50 | 881100 |
| 2026-06-22 | 32.91 | $33.09 | 662694 |
| 2026-06-18 | 32.88 | $32.78 | 2.0M |
| 2026-06-17 | 32.87 | $32.57 | 1.2M |
| 2026-06-16 | 32.88 | $33.39 | 942926 |
| 2026-06-15 | 32.80 | $33.35 | 897500 |
| 2026-06-12 | 32.71 | $33.65 | 665800 |
| 2026-06-11 | 32.58 | $33.30 | 768349 |
| 2026-06-10 | 32.48 | $33.21 | 1.1M |
| 2026-06-09 | 32.38 | $33.12 | 976217 |
| 2026-06-08 | 32.28 | $32.68 | 761831 |
| 2026-06-05 | 32.22 | $32.48 | 878500 |
| 2026-06-04 | 32.18 | $32.35 | 1.3M |
| 2026-06-03 | 32.15 | $31.71 | 906300 |
| 2026-06-02 | 32.19 | $32.64 | 906400 |
| 2026-06-01 | 32.13 | $32.17 | 985800 |
| 2026-05-29 | 32.12 | $32.68 | 838227 |
| 2026-05-28 | 32.06 | $32.70 | 713000 |
| 2026-05-27 | 31.99 | $32.47 | 738700 |
| 2026-05-26 | 31.95 | $32.64 | 775700 |
| 2026-05-22 | 31.88 | $32.24 | 578000 |
| 2026-05-21 | 31.86 | $32.19 | 650400 |
| 2026-05-20 | 31.84 | $32.10 | 782448 |
| 2026-05-19 | 31.83 | $31.61 | 544846 |
| 2026-05-18 | 31.87 | $31.75 | 648800 |
| 2026-05-15 | 31.90 | $31.10 | 993034 |
| 2026-05-14 | 32.00 | $31.40 | 692800 |
| 2026-05-13 | 32.07 | $31.31 | 723500 |
| 2026-05-12 | 32.14 | $31.70 | 819600 |
| 2026-05-11 | 32.18 | $31.48 | 700218 |
| 2026-05-08 | 32.24 | $32.26 | 609800 |
| 2026-05-07 | 32.21 | $32.39 | 696900 |
| 2026-05-06 | 32.18 | $32.60 | 914907 |
| 2026-05-05 | 32.11 | $32.22 | 558629 |
| 2026-05-04 | 32.08 | $31.79 | 674500 |
| 2026-05-01 | 32.07 | $32.56 | 1.0M |
| 2026-04-30 | 31.99 | $32.27 | 610200 |
| 2026-04-29 | 31.91 | $31.84 | 738700 |
| 2026-04-28 | 31.87 | $32.68 | 705800 |
| 2026-04-27 | 31.73 | $32.43 | 624318 |
| 2026-04-24 | 31.60 | $31.96 | 562105 |
| 2026-04-23 | 31.50 | $32.41 | 508438 |
| 2026-04-22 | 31.35 | $31.99 | 652427 |
| 2026-04-21 | 31.22 | $32.26 | 916700 |
| 2026-04-20 | 31.06 | $32.64 | 715849 |
| 2026-04-17 | 30.84 | $32.47 | 885100 |
| 2026-04-16 | 30.62 | $30.96 | 674526 |
| 2026-04-15 | 30.53 | $31.14 | 660264 |
| 2026-04-14 | 30.41 | $31.40 | 637813 |
| 2026-04-13 | 30.26 | $31.43 | 584910 |
| 2026-04-10 | 30.10 | $31.16 | 458300 |
| 2026-04-09 | 29.96 | $31.68 | 602800 |
| 2026-04-08 | 29.76 | $31.21 | 796837 |
| 2026-04-07 | 29.60 | $30.52 | 636016 |
| 2026-04-06 | 29.51 | $30.39 | 502500 |
| 2026-04-02 | 29.42 | $29.98 | 593200 |
| 2026-04-01 | 29.38 | $29.85 | 566527 |
| 2026-03-31 | 29.35 | $29.45 | 1.0M |
| 2026-03-30 | 29.37 | $29.13 | 557871 |
| 2026-03-27 | 29.42 | $28.99 | 613339 |
| 2026-03-26 | 29.50 | $29.53 | 621800 |
| 2026-03-25 | 29.54 | $29.39 | 517339 |
| 2026-03-24 | 29.61 | $29.55 | 683821 |
| 2026-03-23 | 29.68 | $29.54 | 917946 |
| 2026-03-20 | 29.76 | $28.95 | 2.1M |
| 2026-03-19 | 29.92 | $28.65 | 670740 |
| 2026-03-18 | 30.13 | $28.59 | 901183 |
| 2026-03-17 | 30.37 | $29.33 | 849240 |
| 2026-03-16 | 30.55 | $29.49 | 727200 |
| 2026-03-13 | 30.74 | $29.56 | 750541 |
| 2026-03-12 | 30.94 | $29.61 | 917844 |
| 2026-03-11 | 31.16 | $29.88 | 877308 |
| 2026-03-10 | 31.36 | $30.39 | 801100 |
| 2026-03-09 | 31.54 | $30.26 | 1.1M |
| 2026-03-06 | 31.75 | $30.08 | 972000 |
| 2026-03-05 | 32.00 | $30.30 | 786300 |
| 2026-03-04 | 32.25 | $30.48 | 836400 |
| 2026-03-03 | 32.49 | $30.34 | 1.1M |
| 2026-03-02 | 32.76 | $30.87 | 1.9M |
| 2026-02-27 | 32.98 | $30.93 | 1.4M |
| 2026-02-26 | 33.20 | $33.45 | 800218 |
| 2026-02-25 | 33.17 | $32.74 | 449332 |
| 2026-02-24 | 33.20 | $32.22 | 472600 |
| 2026-02-23 | 33.28 | $31.98 | 667300 |
| 2026-02-20 | 33.38 | $33.33 | 888500 |
| 2026-02-19 | 33.36 | $33.10 | 474400 |
| 2026-02-18 | 33.37 | $32.97 | 498500 |
| 2026-02-17 | 33.38 | $33.45 | 682500 |
| 2026-02-13 | 33.35 | $33.48 | 468100 |
| 2026-02-12 | 33.31 | $33.44 | 870215 |
| 2026-02-11 | 33.26 | $33.63 | 682001 |
| 2026-02-10 | 33.19 | $33.67 | 623121 |
| 2026-02-09 | 33.10 | $34.54 | 535922 |
| 2026-02-06 | 32.92 | $34.78 | 970622 |
| 2026-02-05 | 32.70 | $34.22 | 776446 |
| 2026-02-04 | 32.52 | $34.16 | 728000 |
| 2026-02-03 | 32.33 | $33.29 | 1.2M |
| 2026-02-02 | 32.22 | $32.41 | 846500 |
| 2026-01-30 | 32.17 | $31.82 | 2.5M |
| 2026-01-29 | 32.17 | $31.75 | 923939 |
| 2026-01-28 | 32.18 | $31.32 | 792600 |
| 2026-01-27 | 32.21 | $31.84 | 718409 |
| 2026-01-26 | 32.20 | $32.05 | 1.2M |
| 2026-01-23 | 32.16 | $32.75 | 892600 |
| 2026-01-22 | 32.04 | $33.70 | 956500 |
| 2026-01-21 | 31.82 | $33.81 | 824448 |
| 2026-01-20 | 31.58 | $32.33 | 511700 |
| 2026-01-16 | 31.48 | $32.54 | 686632 |
| 2026-01-15 | 31.34 | $32.65 | 608804 |
| 2026-01-14 | 31.20 | $32.14 | 742516 |
| 2026-01-13 | 31.09 | $31.77 | 760719 |
| 2026-01-12 | 31.02 | $31.52 | 585800 |
| 2026-01-09 | 30.98 | $31.57 | 696500 |
| 2026-01-08 | 30.93 | $32.08 | 722400 |
| 2026-01-07 | 30.83 | $31.01 | 626840 |
| 2026-01-06 | 30.83 | $31.33 | 812927 |
| 2026-01-05 | 30.80 | $30.77 | 1.1M |
| 2026-01-02 | 30.82 | $30.02 | 960600 |
| 2025-12-31 | 30.93 | $29.87 | 807700 |
| 2025-12-30 | 31.06 | $30.36 | 670000 |
| 2025-12-29 | 31.14 | $30.52 | 588900 |
| 2025-12-26 | 31.21 | $30.85 | 510600 |
| 2025-12-24 | 31.26 | $30.86 | 272900 |
| 2025-12-23 | 31.30 | $30.96 | 657233 |
| 2025-12-22 | 31.34 | $31.16 | 608945 |
| 2025-12-19 | 31.36 | $31.06 | 2.3M |
| 2025-12-18 | 31.38 | $31.23 | 888434 |
| 2025-12-17 | 31.39 | $31.29 | 775200 |
| 2025-12-16 | 31.38 | $31.49 | 1.3M |
| 2025-12-15 | 31.35 | $31.37 | 944300 |
| 2025-12-12 | 31.32 | $31.59 | 1.0M |
| 2025-12-11 | 31.28 | $31.75 | 909602 |
| 2025-12-10 | 31.21 | $31.67 | 1.7M |
| 2025-12-09 | 31.15 | $31.07 | 695900 |
| 2025-12-08 | 31.15 | $31.13 | 916335 |
| 2025-12-05 | 31.15 | $31.06 | 700200 |
| 2025-12-04 | 31.15 | $31.61 | 922100 |
| 2025-12-03 | 31.10 | $31.65 | 733600 |
| 2025-12-02 | 31.03 | $31.13 | 586400 |
| 2025-12-01 | 31.02 | $31.59 | 680848 |
| 2025-11-28 | 30.96 | $31.24 | 312720 |
| 2025-11-26 | 30.93 | $31.24 | 1.1M |
| 2025-11-25 | 30.90 | $31.65 | 567105 |
| 2025-11-24 | 30.82 | $30.96 | 639902 |
| 2025-11-21 | 30.82 | $31.36 | 670500 |
| 2025-11-20 | 30.77 | $30.33 | 615500 |
| 2025-11-19 | 30.83 | $30.20 | 415745 |
| 2025-11-18 | 30.91 | $30.23 | 710400 |
| 2025-11-17 | 31.00 | $29.86 | 566795 |
| 2025-11-14 | 31.14 | $31.14 | 617818 |
| 2025-11-13 | 31.15 | $30.97 | 457024 |
| 2025-11-12 | 31.18 | $31.36 | 445466 |
| 2025-11-11 | 31.18 | $31.44 | 484100 |
| 2025-11-10 | 31.19 | $31.25 | 534200 |
| 2025-11-07 | 31.22 | $31.35 | 530800 |
| 2025-11-06 | 31.25 | $30.75 | 576406 |
| 2025-11-05 | 31.34 | $31.22 | 541308 |
| 2025-11-04 | 31.41 | $30.65 | 645600 |
| 2025-11-03 | 31.53 | $30.92 | 714900 |
| 2025-10-31 | 31.65 | $30.89 | 701129 |
| 2025-10-30 | 31.78 | $30.70 | 914234 |
| 2025-10-29 | 31.95 | $30.64 | 1.1M |
| 2025-10-28 | 32.13 | $31.34 | 481400 |
| 2025-10-27 | 32.26 | $31.31 | 756014 |
| 2025-10-24 | 32.40 | $31.12 | 906333 |
| 2025-10-23 | 32.57 | $31.85 | 612508 |
| 2025-10-22 | 32.69 | $32.17 | 446037 |
| 2025-10-21 | 32.78 | $32.17 | 344800 |
| 2025-10-20 | 32.88 | $32.24 | 449900 |
| 2025-10-17 | 32.99 | $31.53 | 577800 |
| 2025-10-16 | 33.18 | $31.34 | 1.0M |
| 2025-10-15 | 33.41 | $32.83 | 481847 |
| 2025-10-14 | 33.51 | $33.69 | 490600 |
| 2025-10-13 | 33.54 | $32.82 | 439014 |
| 2025-10-10 | 33.66 | $32.11 | 595200 |
| 2025-10-09 | 33.86 | $33.74 | 492336 |
| 2025-10-08 | 33.92 | $33.39 | 366250 |
| 2025-10-07 | 34.03 | $33.37 | 562920 |
| 2025-10-06 | 34.15 | $33.63 | 469100 |
| 2025-10-03 | 34.26 | $33.50 | 482740 |
| 2025-10-02 | 34.40 | $33.38 | 475100 |
| 2025-10-01 | 34.57 | $33.64 | 439402 |
| 2025-09-30 | 34.73 | $33.65 | 488649 |
| 2025-09-29 | 34.91 | $33.77 | 411700 |
| 2025-09-26 | 35.08 | $34.11 | 337300 |
| 2025-09-25 | 35.24 | $34.02 | 348216 |
| 2025-09-24 | 35.43 | $34.23 | 471500 |
| 2025-09-23 | 35.62 | $34.38 | 437713 |
| 2025-09-22 | 35.80 | $34.32 | 429518 |
| 2025-09-19 | 36.00 | $34.87 | 1.5M |
| 2025-09-18 | 36.16 | $35.82 | 596746 |
| 2025-09-17 | 36.22 | $35.00 | 550109 |
| 2025-09-16 | 36.37 | $35.03 | 472900 |
| 2025-09-15 | 36.51 | $35.43 | 350019 |
| 2025-09-12 | 36.62 | $36.02 | 417607 |
| 2025-09-11 | 36.68 | $36.10 | 765900 |
| 2025-09-10 | 36.72 | $36.05 | 462522 |
| 2025-09-09 | 36.77 | $36.08 | 356724 |
| 2025-09-08 | 36.80 | $36.74 | 344836 |
| 2025-09-05 | 36.76 | $36.73 | 443902 |
| 2025-09-04 | 36.70 | $37.24 | 462321 |
| 2025-09-03 | 36.58 | $36.61 | 355100 |
| 2025-09-02 | 36.50 | $36.75 | 462639 |
| 2025-08-29 | 36.41 | $37.17 | 448813 |
| 2025-08-28 | 36.26 | $37.37 | 426700 |
| 2025-08-27 | 36.07 | $37.98 | 779800 |
| 2025-08-26 | 35.82 | $37.63 | 677600 |
| 2025-08-25 | 35.59 | $36.85 | 367100 |
| 2025-08-22 | 35.43 | $37.64 | 681134 |
| 2025-08-21 | 35.19 | $35.77 | 357600 |
| 2025-08-20 | 35.13 | $35.74 | 370727 |
| 2025-08-19 | 35.08 | $35.77 | 422215 |
| 2025-08-18 | 35.04 | $35.63 | 710611 |
| 2025-08-15 | 35.02 | $35.38 | 917100 |
| 2025-08-14 | 35.03 | $36.43 | 1.0M |
| 2025-08-13 | 34.94 | $36.01 | 614502 |
| 2025-08-12 | 34.89 | $35.04 | 397454 |
| 2025-08-11 | 34.94 | $33.90 | 427800 |
| 2025-08-08 | 35.12 | $34.04 | 321101 |
| 2025-08-07 | 35.29 | $33.62 | 513600 |
| 2025-08-06 | 35.52 | $34.01 | 330912 |
| 2025-08-05 | 35.73 | $34.31 | 712300 |
| 2025-08-04 | 35.93 | $34.38 | 706200 |
| 2025-08-01 | 36.13 | $34.05 | 813400 |
| 2025-07-31 | 36.38 | $34.62 | 488808 |
| 2025-07-30 | 36.59 | $35.11 | 373400 |
| 2025-07-29 | 36.76 | $35.89 | 394500 |
| 2025-07-28 | 36.86 | $36.38 | 382600 |
| 2025-07-25 | 36.92 | $36.45 | 436200 |
| 2025-07-24 | 36.96 | $36.86 | 780100 |
| 2025-07-23 | 36.96 | $36.83 | 659347 |
| 2025-07-22 | 36.97 | $37.06 | 839426 |
| 2025-07-21 | 36.94 | $37.50 | 678000 |
| 2025-07-18 | 36.86 | $37.32 | 758424 |
| 2025-07-17 | 36.78 | $36.79 | 560865 |
| 2025-07-16 | 36.75 | $36.32 | 507606 |
| 2025-07-15 | 36.76 | $35.77 | 475900 |
| 2025-07-14 | 36.82 | $37.18 | 303441 |
| 2025-07-11 | 36.75 | $36.73 | 350627 |
| 2025-07-10 | 36.71 | $37.44 | 385344 |
| 2025-07-09 | 36.61 | $37.06 | 286200 |
| 2025-07-08 | 36.55 | $37.36 | 555800 |
| 2025-07-07 | 36.45 | $37.32 | 498939 |
| 2025-07-03 | 36.35 | $37.76 | 474200 |
| 2025-07-02 | 36.19 | $37.56 | 472700 |
| 2025-07-01 | 36.05 | $37.26 | 754300 |
| 2025-06-30 | 35.92 | $35.98 | 399600 |
| 2025-06-27 | 35.92 | $36.14 | 1.5M |
| 2025-06-26 | 35.89 | $36.24 | 413500 |
| 2025-06-25 | 35.85 | $35.89 | 471800 |
| 2025-06-24 | 35.84 | $36.24 | 613700 |
| 2025-06-23 | 35.79 | $35.67 | 465700 |
| 2025-06-20 | 35.78 | $34.92 | 1.9M |
| 2025-06-18 | 35.85 | $35.10 | 574019 |
| 2025-06-17 | 35.90 | $35.10 | 542104 |
| 2025-06-16 | 35.95 | $35.68 | 643500 |
| 2025-06-13 | 35.95 | $35.56 | 484928 |
| 2025-06-12 | 35.97 | $36.66 | 319331 |
| 2025-06-11 | 35.87 | $36.87 | 489300 |
| 2025-06-10 | 35.75 | $37.48 | 557900 |
| 2025-06-09 | 35.57 | $36.73 | 411112 |
| 2025-06-06 | 35.44 | $36.56 | 538723 |
| 2025-06-05 | 35.33 | $35.58 | 503700 |
| 2025-06-04 | 35.30 | $35.53 | 366200 |
| 2025-06-03 | 35.27 | $35.82 | 500908 |
| 2025-06-02 | 35.21 | $35.18 | 565835 |
| 2025-05-30 | 35.20 | $35.26 | 955209 |
| 2025-05-29 | 35.18 | $35.38 | 511210 |
| 2025-05-28 | 35.14 | $34.91 | 629300 |
| 2025-05-27 | 35.14 | $35.30 | 477820 |
| 2025-05-23 | 35.09 | $34.21 | 425120 |
| 2025-05-22 | 35.14 | $34.47 | 345318 |
| 2025-05-21 | 35.17 | $34.69 | 415840 |
| 2025-05-20 | 35.17 | $35.74 | 295017 |
| 2025-05-19 | 35.05 | $35.87 | 308736 |
| 2025-05-16 | 34.91 | $35.86 | 437639 |
| 2025-05-15 | 34.75 | $35.96 | 305200 |
| 2025-05-14 | 34.57 | $35.66 | 450111 |
| 2025-05-13 | 34.40 | $35.93 | 340840 |
| 2025-05-12 | 34.19 | $36.17 | 635100 |
| 2025-05-09 | 33.93 | $34.67 | 325038 |
| 2025-05-08 | 33.80 | $34.85 | 489009 |
| 2025-05-07 | 33.64 | $34.23 | 477100 |
| 2025-05-06 | 33.53 | $34.23 | 428700 |
| 2025-05-05 | 33.41 | $34.42 | 288044 |
| 2025-05-02 | 33.26 | $34.65 | 491800 |
| 2025-05-01 | 33.08 | $33.77 | 548023 |
| 2025-04-30 | 33.00 | $33.51 | 529800 |
| 2025-04-29 | 32.95 | $33.78 | 372808 |
| 2025-04-28 | 32.88 | $33.49 | 340100 |
| 2025-04-25 | 32.85 | $33.37 | 350400 |
| 2025-04-24 | 32.85 | $33.78 | 609100 |
| 2025-04-23 | 32.82 | $33.59 | 446530 |
| 2025-04-22 | 32.83 | $33.20 | 515900 |
| 2025-04-21 | 32.89 | $32.25 | 659600 |
| 2025-04-17 | 33.05 | $32.68 | 503545 |
| 2025-04-16 | 33.19 | $32.76 | 490525 |
| 2025-04-15 | 33.34 | $32.51 | 451749 |
| 2025-04-14 | 33.52 | $31.74 | 590400 |
| 2025-04-11 | 33.80 | $31.30 | 525400 |
| 2025-04-10 | 34.14 | $31.40 | 688400 |
| 2025-04-09 | 34.49 | $33.52 | 1.1M |
| 2025-04-08 | 34.64 | $31.69 | 821123 |
| 2025-04-07 | 34.99 | $31.91 | 878033 |
| 2025-04-04 | 35.33 | $32.17 | 915800 |
| 2025-04-03 | 35.66 | $33.00 | 643400 |
| 2025-04-02 | 35.93 | $35.75 | 545627 |
| 2025-04-01 | 35.95 | $35.69 | 491236 |
| 2025-03-31 | 35.97 | $35.92 | 728200 |
| 2025-03-28 | 35.99 | $35.81 | 303742 |
| 2025-03-27 | 36.02 | $36.29 | 379445 |
| 2025-03-26 | 36.01 | $36.65 | 344122 |
| 2025-03-25 | 35.97 | $36.50 | 356033 |
| 2025-03-24 | 35.94 | $36.81 | 683200 |
| 2025-03-21 | 35.89 | $35.70 | 1.6M |
| 2025-03-20 | 35.95 | $35.65 | 569200 |
| 2025-03-19 | 36.02 | $35.85 | 563510 |
| 2025-03-18 | 36.07 | $35.60 | 492200 |
| 2025-03-17 | 36.17 | $35.75 | 415600 |
| 2025-03-14 | 36.25 | $35.78 | 389732 |
| 2025-03-13 | 36.34 | $35.13 | 537300 |
| 2025-03-12 | 36.50 | $35.05 | 609700 |
| 2025-03-11 | 36.68 | $34.98 | 815500 |
| 2025-03-10 | 36.88 | $35.57 | 698400 |
| 2025-03-07 | 37.04 | $36.33 | 412334 |
| 2025-03-06 | 37.13 | $36.39 | 408400 |
| 2025-03-05 | 37.23 | $36.62 | 494717 |
| 2025-03-04 | 37.31 | $36.88 | 680648 |
| 2025-03-03 | 37.37 | $37.75 | 670726 |
| 2025-02-28 | 37.34 | $37.66 | 654900 |
| 2025-02-27 | 37.32 | $37.23 | 425300 |
| 2025-02-26 | 37.35 | $36.99 | 495100 |
| 2025-02-25 | 37.40 | $37.21 | 438300 |
| 2025-02-24 | 37.43 | $36.77 | 468300 |
| 2025-02-21 | 37.51 | $36.83 | 763021 |
| 2025-02-20 | 37.59 | $37.31 | 373900 |
| 2025-02-19 | 37.62 | $37.32 | 333133 |
| 2025-02-18 | 37.65 | $37.42 | 290024 |
| 2025-02-14 | 37.67 | $37.21 | 221700 |
| 2025-02-13 | 37.71 | $37.52 | 352400 |
| 2025-02-12 | 37.71 | $37.32 | 440004 |
| 2025-02-11 | 37.73 | $38.12 | 351326 |
| 2025-02-10 | 37.65 | $37.39 | 350216 |
| 2025-02-07 | 37.64 | $37.78 | 395711 |
| 2025-02-06 | 37.57 | $38.49 | 306926 |
| 2025-02-05 | 37.43 | $38.35 | 369323 |
| 2025-02-04 | 37.29 | $38.19 | 396700 |
| 2025-02-03 | 37.15 | $36.94 | 646627 |
| 2025-01-31 | 37.13 | $37.26 | 587616 |
| 2025-01-30 | 37.07 | $37.62 | 419700 |
| 2025-01-29 | 36.97 | $37.37 | 443200 |
| 2025-01-28 | 36.89 | $38.03 | 481912 |
| 2025-01-27 | 36.74 | $38.52 | 630000 |
| 2025-01-24 | 36.53 | $37.79 | 810938 |
| 2025-01-23 | 36.39 | $36.54 | 429024 |
| 2025-01-22 | 36.36 | $37.24 | 559500 |
| 2025-01-21 | 36.27 | $37.62 | 307520 |
| 2025-01-17 | 36.13 | $37.02 | 364900 |
| 2025-01-16 | 36.06 | $36.79 | 334300 |
| 2025-01-15 | 36.03 | $36.86 | 426700 |
| 2025-01-14 | 36.01 | $36.25 | 467700 |
| 2025-01-13 | 36.07 | $34.81 | 594000 |
| 2025-01-10 | 36.30 | $34.78 | 602410 |
| 2025-01-08 | 36.56 | $36.01 | 565900 |
| 2025-01-07 | 36.72 | $35.62 | 451300 |
| 2025-01-06 | 36.95 | $36.05 | 590716 |
| 2025-01-03 | 37.16 | $36.02 | 739300 |
| 2025-01-02 | 37.39 | $35.57 | 625133 |
| 2024-12-31 | 37.70 | $36.05 | 298400 |
| 2024-12-30 | 37.98 | $36.39 | 462007 |
| 2024-12-27 | 38.25 | $36.16 | 325400 |
| 2024-12-26 | 38.58 | $36.95 | 217500 |
| 2024-12-24 | 38.86 | $36.75 | 149700 |
| 2024-12-23 | 39.18 | $36.27 | 374710 |
| 2024-12-20 | 39.59 | $36.46 | 1.9M |
| 2024-12-19 | 40.00 | $35.99 | 781607 |
| 2024-12-18 | 40.47 | $36.73 | 779732 |
| 2024-12-17 | 40.90 | $39.20 | 576710 |
| 2024-12-16 | 41.10 | $40.86 | 464036 |
| 2024-12-13 | 41.14 | $40.47 | 405149 |
| 2024-12-12 | 41.23 | $40.63 | 473300 |
| 2024-12-11 | 41.30 | $41.18 | 494345 |
| 2024-12-10 | 41.33 | $40.76 | 792300 |
| 2024-12-09 | 41.41 | $40.31 | 272931 |
| 2024-12-06 | 41.54 | $40.91 | 247333 |
| 2024-12-05 | 41.61 | $40.94 | 287718 |
| 2024-12-04 | 41.68 | $41.33 | 323500 |
| 2024-12-03 | 41.70 | $40.85 | 304949 |
| 2024-12-02 | 41.73 | $41.37 | 429600 |
| 2024-11-29 | 41.70 | $41.68 | 334018 |
| 2024-11-27 | 41.60 | $42.03 | 392800 |
| 2024-11-26 | 41.45 | $42.57 | 400746 |
| 2024-11-25 | 41.22 | $43.05 | 801941 |
| 2024-11-22 | 40.91 | $42.77 | 507300 |
| 2024-11-21 | 40.60 | $41.43 | 355435 |
| 2024-11-20 | 40.39 | $40.62 | 369600 |
| 2024-11-19 | 40.25 | $40.95 | 315900 |
| 2024-11-18 | 40.05 | $41.25 | 421235 |
| 2024-11-15 | 39.81 | $41.34 | 491525 |
| 2024-11-14 | 39.54 | $41.38 | 418100 |
| 2024-11-13 | 39.26 | $41.81 | 510928 |
| 2024-11-12 | 38.92 | $42.49 | 935800 |
| 2024-11-11 | 38.49 | $42.91 | 532200 |
| 2024-11-08 | 38.00 | $41.30 | 552900 |
| 2024-11-07 | 37.65 | $40.84 | 798213 |
| 2024-11-06 | 37.31 | $41.99 | 1.6M |
| 2024-11-05 | 36.84 | $36.74 | 377241 |
| 2024-11-04 | 36.87 | $36.08 | 397803 |
| 2024-11-01 | 36.95 | $36.45 | 545900 |
| 2024-10-31 | 37.00 | $36.14 | 391900 |
| 2024-10-30 | 37.08 | $36.66 | 349800 |
| 2024-10-29 | 37.10 | $36.39 | 418200 |
| 2024-10-28 | 37.14 | $36.81 | 468900 |
| 2024-10-25 | 37.15 | $36.13 | 357700 |
| 2024-10-24 | 37.22 | $36.88 | 800927 |
| 2024-10-23 | 37.23 | $37.26 | 274500 |
| 2024-10-22 | 37.19 | $37.08 | 267400 |
| 2024-10-21 | 37.17 | $37.02 | 381442 |
| 2024-10-18 | 37.17 | $38.40 | 416834 |
| 2024-10-17 | 37.03 | $38.85 | 359000 |
| 2024-10-16 | 36.85 | $38.75 | 508438 |
| 2024-10-15 | 36.67 | $38.09 | 542509 |
| 2024-10-14 | 36.55 | $37.53 | 244400 |
| 2024-10-11 | 36.49 | $37.18 | 426800 |
| 2024-10-10 | 36.46 | $36.16 | 309600 |
| 2024-10-09 | 36.52 | $36.36 | 296800 |
| 2024-10-08 | 36.56 | $35.68 | 221300 |
| 2024-10-07 | 36.67 | $35.97 | 401011 |
| 2024-10-04 | 36.75 | $35.89 | 379900 |
| 2024-10-03 | 36.83 | $35.49 | 299300 |
| 2024-10-02 | 36.95 | $35.58 | 305100 |
| 2024-10-01 | 37.07 | $36.17 | 520469 |
| 2024-09-30 | 37.12 | $37.01 | 423300 |
| 2024-09-27 | 37.10 | $36.63 | 349501 |
| 2024-09-26 | 37.11 | $36.93 | 332600 |
| 2024-09-25 | 37.09 | $36.89 | 555900 |
| 2024-09-24 | 37.07 | $37.46 | 454200 |
| 2024-09-23 | 36.99 | $38.12 | 328915 |
| 2024-09-20 | 36.84 | $38.10 | 1.6M |
| 2024-09-19 | 36.67 | $38.84 | 447300 |
| 2024-09-18 | 36.42 | $37.84 | 580100 |
| 2024-09-17 | 36.25 | $37.70 | 463237 |
| 2024-09-16 | 36.09 | $37.29 | 471222 |
| 2024-09-13 | 35.96 | $36.77 | 438000 |
| 2024-09-12 | 35.87 | $35.76 | 465400 |
| 2024-09-11 | 35.87 | $35.62 | 464736 |
| 2024-09-10 | 35.87 | $36.02 | 452000 |
| 2024-09-09 | 35.83 | $35.65 | 569023 |
| 2024-09-06 | 35.83 | $35.20 | 355921 |
| 2024-09-05 | 35.86 | $35.72 | 566806 |
| 2024-09-04 | 35.84 | $36.05 | 357700 |
| 2024-09-03 | 35.78 | $36.16 | 389900 |
| 2024-08-30 | 35.70 | $36.57 | 541300 |
| 2024-08-29 | 35.58 | $36.29 | 508100 |
| 2024-08-28 | 35.48 | $36.24 | 424200 |
| 2024-08-27 | 35.40 | $35.86 | 444600 |
| 2024-08-26 | 35.37 | $36.29 | 593310 |
| 2024-08-23 | 35.30 | $36.61 | 640200 |
| 2024-08-22 | 35.22 | $35.20 | 363500 |
| 2024-08-21 | 35.29 | $35.22 | 333945 |
| 2024-08-20 | 35.36 | $35.05 | 340329 |
| 2024-08-19 | 35.47 | $35.93 | 343600 |
| 2024-08-16 | 35.49 | $35.65 | 637008 |
| 2024-08-15 | 35.54 | $35.33 | 578534 |
| 2024-08-14 | 35.62 | $34.37 | 366000 |
| 2024-08-13 | 35.79 | $34.68 | 497300 |
| 2024-08-12 | 35.93 | $34.28 | 343620 |
| 2024-08-09 | 36.10 | $34.80 | 401110 |
| 2024-08-08 | 36.20 | $35.09 | 439800 |
| 2024-08-07 | 36.25 | $34.27 | 428204 |
| 2024-08-06 | 36.36 | $34.29 | 587735 |
| 2024-08-05 | 36.44 | $34.50 | 758946 |
| 2024-08-02 | 36.47 | $35.42 | 664500 |
| 2024-08-01 | 36.39 | $36.51 | 780745 |
| 2024-07-31 | 36.16 | $38.46 | 632800 |
| 2024-07-30 | 35.71 | $38.43 | 520400 |
| 2024-07-29 | 35.21 | $38.17 | 820608 |
| 2024-07-26 | 34.70 | $39.46 | 931400 |
| 2024-07-25 | 34.02 | $38.44 | 1.1M |
| 2024-07-24 | 33.39 | $36.95 | 750301 |
| 2024-07-23 | 32.85 | $37.56 | 923700 |
| 2024-07-22 | 32.22 | $36.76 | 852400 |
| 2024-07-19 | 31.62 | $35.69 | 1.0M |
| 2024-07-18 | 31.09 | $34.81 | 1.5M |
| 2024-07-17 | 30.61 | $34.98 | 1.1M |
| 2024-07-16 | 30.08 | $34.16 | 990864 |
| 2024-07-15 | 29.59 | $32.17 | 998629 |
| 2024-07-12 | 29.28 | $30.88 | 759200 |
| 2024-07-11 | 29.09 | $30.88 | 725610 |
| 2024-07-10 | 28.87 | $29.62 | 574500 |
| 2024-07-09 | 28.78 | $29.01 | 535900 |
| 2024-07-08 | 28.74 | $28.56 | 720426 |
| 2024-07-05 | 28.74 | $28.71 | 486719 |
| 2024-07-03 | 28.73 | $29.29 | 469300 |
| 2024-07-02 | 28.67 | $29.69 | 873928 |
| 2024-07-01 | 28.56 | $28.89 | 957025 |
| 2024-06-28 | 28.54 | $29.53 | 2.8M |
| 2024-06-27 | 28.46 | $29.00 | 697534 |
| 2024-06-26 | 28.42 | $28.58 | 823300 |
| 2024-06-25 | 28.44 | $28.36 | 667422 |
| 2024-06-24 | 28.49 | $28.50 | 914329 |
| 2024-06-21 | 28.52 | $28.00 | 1.9M |
| 2024-06-20 | 28.62 | $28.21 | 639321 |
| 2024-06-18 | 28.71 | $28.10 | 709613 |
| 2024-06-17 | 28.82 | $28.14 | 652137 |
| 2024-06-14 | 28.95 | $27.82 | 463648 |
| 2024-06-13 | 29.13 | $28.45 | 364108 |
| 2024-06-12 | 29.26 | $28.75 | 425010 |
| 2024-06-11 | 29.37 | $28.16 | 502024 |
| 2024-06-10 | 29.56 | $28.28 | 475323 |
| 2024-06-07 | 29.75 | $28.84 | 527600 |
| 2024-06-06 | 29.89 | $28.92 | 447549 |
| 2024-06-05 | 30.04 | $28.86 | 639600 |
| 2024-06-04 | 30.20 | $28.97 | 437349 |
| 2024-06-03 | 30.36 | $29.32 | 314219 |
| 2024-05-31 | 30.49 | $29.98 | 925740 |
| 2024-05-30 | 30.57 | $29.84 | 299934 |
| 2024-05-29 | 30.65 | $29.32 | 336945 |
| 2024-05-28 | 30.79 | $30.15 | 427100 |
| 2024-05-24 | 30.85 | $30.01 | 341200 |
| 2024-05-23 | 30.92 | $29.61 | 334800 |
| 2024-05-22 | 31.04 | $30.29 | 409730 |
| 2024-05-21 | 31.09 | $31.13 | 359900 |
| 2024-05-20 | 31.06 | $31.46 | 311421 |
| 2024-05-17 | 30.99 | $31.78 | 483300 |
| 2024-05-16 | 30.88 | $31.10 | 356600 |
| 2024-05-15 | 30.83 | $31.47 | 480500 |
| 2024-05-14 | 30.72 | $31.82 | 512600 |
| 2024-05-13 | 30.57 | $31.14 | 313800 |
| 2024-05-10 | 30.48 | $30.87 | 254200 |
| 2024-05-09 | 30.41 | $31.07 | 287738 |
| 2024-05-08 | 30.31 | $30.87 | 288048 |
| 2024-05-07 | 30.23 | $31.08 | 581641 |
| 2024-05-06 | 30.13 | $30.76 | 436900 |
| 2024-05-03 | 30.07 | $30.76 | 262200 |
| 2024-05-02 | 30.01 | $30.59 | 351043 |
| 2024-05-01 | 29.97 | $30.02 | 435505 |
| 2024-04-30 | 29.99 | $29.56 | 389200 |
| 2024-04-29 | 30.07 | $29.71 | 537000 |
| 2024-04-26 | 30.14 | $30.36 | 383718 |
| 2024-04-25 | 30.16 | $30.41 | 437400 |
| 2024-04-24 | 30.19 | $30.48 | 384527 |
| 2024-04-23 | 30.21 | $30.51 | 393900 |
| 2024-04-22 | 30.23 | $30.42 | 477300 |
| 2024-04-19 | 30.26 | $30.01 | 1.1M |
| 2024-04-18 | 30.34 | $28.80 | 710649 |
| 2024-04-17 | 30.55 | $28.65 | 438500 |
| 2024-04-16 | 30.78 | $29.02 | 407809 |
| 2024-04-15 | 30.97 | $29.31 | 473000 |
| 2024-04-12 | 31.14 | $29.68 | 318300 |
| 2024-04-11 | 31.28 | $30.21 | 419400 |
| 2024-04-10 | 31.38 | $29.92 | 644100 |
| 2024-04-09 | 31.51 | $31.98 | 285015 |
| 2024-04-08 | 31.45 | $31.63 | 268600 |
| 2024-04-05 | 31.42 | $31.44 | 297315 |
| 2024-04-04 | 31.42 | $31.57 | 382500 |
| 2024-04-03 | 31.41 | $31.26 | 338402 |
| 2024-04-02 | 31.43 | $31.20 | 458314 |
| 2024-04-01 | 31.45 | $32.26 | 496811 |
| 2024-03-28 | 31.37 | $32.81 | 690602 |
| 2024-03-27 | 31.23 | $32.55 | 491645 |
| 2024-03-26 | 31.10 | $30.98 | 357223 |
| 2024-03-25 | 31.12 | $31.08 | 370413 |
| 2024-03-22 | 31.13 | $31.11 | 476939 |
| 2024-03-21 | 31.14 | $31.43 | 385000 |
| 2024-03-20 | 31.12 | $31.10 | 423239 |
| 2024-03-19 | 31.13 | $30.10 | 392028 |
| 2024-03-18 | 31.24 | $29.98 | 421800 |
| 2024-03-15 | 31.37 | $30.33 | 1.8M |
| 2024-03-14 | 31.48 | $30.10 | 502000 |
| 2024-03-13 | 31.62 | $31.40 | 345103 |
| 2024-03-12 | 31.62 | $31.64 | 429348 |
| 2024-03-11 | 31.60 | $32.14 | 266811 |
| 2024-03-08 | 31.54 | $32.57 | 299207 |
| 2024-03-07 | 31.42 | $32.53 | 420136 |
| 2024-03-06 | 31.30 | $32.28 | 443630 |
| 2024-03-05 | 31.20 | $32.36 | 585436 |
| 2024-03-04 | 31.08 | $30.90 | 345020 |
| 2024-03-01 | 31.11 | $30.72 | 433909 |
| 2024-02-29 | 31.15 | $30.94 | 568852 |
| 2024-02-28 | 31.18 | $30.34 | 245000 |
| 2024-02-27 | 31.27 | $30.83 | 361000 |
| 2024-02-26 | 31.33 | $30.73 | 376700 |
| 2024-02-23 | 31.40 | $31.29 | 309500 |
| 2024-02-22 | 31.42 | $31.33 | 439641 |
| 2024-02-21 | 31.42 | $31.62 | 416500 |
| 2024-02-20 | 31.39 | $31.78 | 476528 |
| 2024-02-16 | 31.33 | $31.83 | 627828 |
| 2024-02-15 | 31.26 | $32.05 | 538800 |
| 2024-02-14 | 31.15 | $30.95 | 423500 |
| 2024-02-13 | 31.12 | $30.20 | 787916 |
| 2024-02-12 | 31.16 | $31.93 | 489500 |
| 2024-02-09 | 31.01 | $31.64 | 454235 |
| 2024-02-08 | 30.88 | $31.18 | 483424 |
| 2024-02-07 | 30.77 | $30.66 | 493036 |
| 2024-02-06 | 30.71 | $30.66 | 466137 |
| 2024-02-05 | 30.64 | $30.81 | 564000 |
| 2024-02-02 | 30.54 | $31.47 | 589900 |
| 2024-02-01 | 30.37 | $31.49 | 832900 |
| 2024-01-31 | 30.18 | $31.23 | 1.0M |
| 2024-01-30 | 30.01 | $32.71 | 711211 |
| 2024-01-29 | 29.69 | $33.04 | 617600 |
| 2024-01-26 | 29.33 | $32.25 | 836200 |
| 2024-01-25 | 29.04 | $30.21 | 748405 |
| 2024-01-24 | 28.94 | $29.99 | 593800 |
| 2024-01-23 | 28.88 | $29.63 | 547500 |
| 2024-01-22 | 28.85 | $29.92 | 487000 |
| 2024-01-19 | 28.79 | $29.23 | 708500 |
| 2024-01-18 | 28.81 | $28.22 | 512547 |
| 2024-01-17 | 28.93 | $27.70 | 710331 |
| 2024-01-16 | 29.12 | $27.63 | 525811 |
| 2024-01-12 | 29.32 | $28.03 | 369300 |
| 2024-01-11 | 29.49 | $28.30 | 418800 |
| 2024-01-10 | 29.64 | $28.55 | 401802 |
| 2024-01-09 | 29.76 | $28.55 | 470611 |
| 2024-01-08 | 29.88 | $29.03 | 448200 |
| 2024-01-05 | 29.96 | $28.68 | 406509 |
| 2024-01-04 | 30.06 | $28.67 | 500331 |
| 2024-01-03 | 30.16 | $28.73 | 539207 |
| 2024-01-02 | 30.25 | $30.07 | 593900 |
| 2023-12-29 | 30.21 | $30.30 | 444926 |
| 2023-12-28 | 30.12 | $31.13 | 281000 |
| 2023-12-27 | 29.93 | $31.25 | 339512 |
| 2023-12-26 | 29.71 | $31.31 | 297213 |
| 2023-12-22 | 29.46 | $30.76 | 323500 |
| 2023-12-21 | 29.24 | $30.57 | 438900 |
| 2023-12-20 | 29.02 | $30.17 | 680137 |
| 2023-12-19 | 28.82 | $30.64 | 534600 |
| 2023-12-18 | 28.56 | $30.16 | 616000 |
| 2023-12-15 | 28.33 | $30.09 | 2.0M |
| 2023-12-14 | 28.09 | $30.47 | 950800 |
| 2023-12-13 | 27.80 | $29.50 | 894600 |
| 2023-12-12 | 27.59 | $28.04 | 332308 |
| 2023-12-11 | 27.50 | $28.33 | 367000 |
| 2023-12-08 | 27.37 | $28.52 | 339600 |
| 2023-12-07 | 27.20 | $28.47 | 357022 |
| 2023-12-06 | 27.02 | $28.10 | 453429 |
| 2023-12-05 | 26.87 | $28.07 | 368724 |
| 2023-12-04 | 26.70 | $28.21 | 400037 |
| 2023-12-01 | 26.51 | $27.72 | 485948 |
| 2023-11-30 | 26.36 | $26.25 | 589918 |
| 2023-11-29 | 26.33 | $26.55 | 470800 |
| 2023-11-28 | 26.27 | $26.18 | 348200 |
| 2023-11-27 | 26.23 | $26.41 | 381200 |
| 2023-11-24 | 26.15 | $26.46 | 169800 |
| 2023-11-22 | 26.06 | $26.61 | 308400 |
| 2023-11-21 | 25.95 | $26.64 | 521900 |
| 2023-11-20 | 25.81 | $27.26 | 441600 |
| 2023-11-17 | 25.59 | $27.29 | 576400 |
| 2023-11-16 | 25.36 | $26.88 | 765500 |
| 2023-11-15 | 25.15 | $26.92 | 541500 |
| 2023-11-14 | 24.92 | $26.89 | 650100 |
| 2023-11-13 | 24.69 | $24.86 | 341734 |
| 2023-11-10 | 24.66 | $24.69 | 353041 |
| 2023-11-09 | 24.63 | $24.48 | 447931 |
| 2023-11-08 | 24.62 | $25.33 | 423800 |
| 2023-11-07 | 24.53 | $25.43 | 375738 |
| 2023-11-06 | 24.43 | $25.67 | 390400 |
| 2023-11-03 | 24.29 | $25.95 | 527003 |
| 2023-11-02 | 24.13 | $25.30 | 511400 |
| 2023-11-01 | 24.02 | $24.13 | 499900 |
| 2023-10-31 | 24.02 | $24.05 | 388900 |
| 2023-10-30 | 24.03 | $24.00 | 390100 |
| 2023-10-27 | 24.05 | $23.66 | 623400 |
| 2023-10-26 | 24.11 | $24.31 | 718813 |
| 2023-10-25 | 24.10 | $23.44 | 543581 |
| 2023-10-24 | 24.19 | $23.33 | 535800 |
| 2023-10-23 | 24.29 | $23.53 | 650900 |
| 2023-10-20 | 24.37 | $23.13 | 1.1M |
| 2023-10-19 | 24.51 | $24.53 | 730600 |
| 2023-10-18 | 24.52 | $24.60 | 488500 |
| 2023-10-17 | 24.53 | $25.14 | 626000 |
| 2023-10-16 | 24.50 | $24.66 | 538427 |
| 2023-10-13 | 24.52 | $23.91 | 450600 |
| 2023-10-12 | 24.63 | $24.19 | 686221 |
| 2023-10-11 | 24.72 | $24.56 | 562100 |
| 2023-10-10 | 24.80 | $24.33 | 706740 |
| 2023-10-09 | 24.91 | $24.49 | 365929 |
| 2023-10-06 | 25.02 | $24.72 | 448800 |
| 2023-10-05 | 25.12 | $24.42 | 697800 |
| 2023-10-04 | 25.25 | $24.16 | 460400 |
| 2023-10-03 | 25.43 | $24.20 | 499600 |
| 2023-10-02 | 25.63 | $24.49 | 661000 |
| 2023-09-29 | 25.82 | $25.12 | 582441 |
| 2023-09-28 | 25.96 | $24.58 | 1.4M |
| 2023-09-27 | 26.18 | $23.96 | 804200 |
| 2023-09-26 | 26.48 | $24.75 | 619700 |
| 2023-09-25 | 26.72 | $25.38 | 520000 |
| 2023-09-22 | 26.92 | $25.25 | 461800 |
| 2023-09-21 | 27.15 | $25.71 | 484376 |
| 2023-09-20 | 27.35 | $25.96 | 436900 |
| 2023-09-19 | 27.54 | $26.60 | 501400 |
| 2023-09-18 | 27.68 | $26.73 | 540300 |
| 2023-09-15 | 27.82 | $27.43 | 2.7M |
| 2023-09-14 | 27.90 | $27.54 | 646611 |
| 2023-09-13 | 27.98 | $27.27 | 574630 |
| 2023-09-12 | 28.10 | $27.16 | 591100 |
| 2023-09-11 | 28.25 | $27.04 | 637428 |
| 2023-09-08 | 28.42 | $27.14 | 414439 |
| 2023-09-07 | 28.61 | $27.01 | 429843 |
| 2023-09-06 | 28.84 | $27.48 | 478000 |
| 2023-09-05 | 29.03 | $28.17 | 490106 |
| 2023-09-01 | 29.19 | $29.37 | 304200 |
| 2023-08-31 | 29.24 | $28.72 | 455600 |
| 2023-08-30 | 29.38 | $28.66 | 260702 |
| 2023-08-29 | 29.53 | $28.81 | 274927 |
| 2023-08-28 | 29.70 | $28.74 | 349500 |
| 2023-08-25 | 29.89 | $28.67 | 291536 |
| 2023-08-24 | 30.10 | $28.65 | 325600 |
| 2023-08-23 | 30.33 | $28.79 | 269602 |
| 2023-08-22 | 30.57 | $28.59 | 377414 |
| 2023-08-21 | 30.83 | $29.22 | 359030 |
| 2023-08-18 | 31.05 | $29.30 | 329011 |
| 2023-08-17 | 31.26 | $29.52 | 324533 |
| 2023-08-16 | 31.46 | $29.53 | 294100 |
| 2023-08-15 | 31.67 | $29.74 | 397700 |
| 2023-08-14 | 31.85 | $30.90 | 228300 |
| 2023-08-11 | 31.92 | $31.30 | 234000 |
| 2023-08-10 | 31.94 | $31.29 | 248040 |
| 2023-08-09 | 31.94 | $31.50 | 284800 |
| 2023-08-08 | 31.92 | $31.82 | 283228 |
| 2023-08-07 | 31.85 | $32.51 | 311333 |
| 2023-08-04 | 31.70 | $32.40 | 262428 |
| 2023-08-03 | 31.54 | $32.75 | 285700 |
| 2023-08-02 | 31.32 | $32.55 | 373400 |
| 2023-08-01 | 31.10 | $32.65 | 500800 |
| 2023-07-31 | 30.86 | $32.59 | 411959 |
| 2023-07-28 | 30.60 | $32.62 | 397720 |
| 2023-07-27 | 30.32 | $32.25 | 710500 |
| 2023-07-26 | 30.06 | $32.51 | 717900 |
| 2023-07-25 | 29.75 | $30.80 | 638600 |
| 2023-07-24 | 29.59 | $31.24 | 518500 |
| 2023-07-21 | 29.36 | $30.46 | 665200 |
| 2023-07-20 | 29.20 | $30.63 | 502500 |
| 2023-07-19 | 29.01 | $30.72 | 521700 |
| 2023-07-18 | 28.81 | $30.30 | 414305 |
| 2023-07-17 | 28.65 | $29.32 | 407352 |
| 2023-07-14 | 28.59 | $28.73 | 503200 |
| 2023-07-13 | 28.58 | $29.14 | 401000 |
| 2023-07-12 | 28.55 | $29.13 | 389043 |
| 2023-07-11 | 28.51 | $28.59 | 300142 |
| 2023-07-10 | 28.53 | $28.52 | 355227 |
| 2023-07-07 | 28.56 | $28.49 | 385668 |
| 2023-07-06 | 28.60 | $27.94 | 391613 |
| 2023-07-05 | 28.70 | $28.53 | 473900 |
| 2023-07-03 | 28.73 | $29.27 | 222504 |
| 2023-06-30 | 28.69 | $28.49 | 509498 |
| 2023-06-29 | 28.72 | $28.74 | 417030 |
| 2023-06-28 | 28.71 | $28.11 | 407000 |
| 2023-06-27 | 28.75 | $28.18 | 423018 |
| 2023-06-26 | 28.78 | $27.56 | 359538 |
| 2023-06-23 | 28.87 | $27.06 | 896041 |
| 2023-06-22 | 29.00 | $27.84 | 654104 |
| 2023-06-21 | 29.06 | $28.68 | 486046 |
| 2023-06-20 | 29.03 | $29.54 | 436700 |
| 2023-06-16 | 28.91 | $30.02 | 1.5M |
| 2023-06-15 | 28.72 | $30.58 | 702900 |
| 2023-06-14 | 28.47 | $29.65 | 683300 |
| 2023-06-13 | 28.29 | $30.31 | 813717 |
| 2023-06-12 | 28.02 | $29.03 | 593521 |
| 2023-06-09 | 27.86 | $29.16 | 501900 |
| 2023-06-08 | 27.68 | $29.55 | 524711 |
| 2023-06-07 | 27.44 | $29.95 | 779700 |
| 2023-06-06 | 27.14 | $29.01 | 585710 |
| 2023-06-05 | 26.93 | $27.32 | 492917 |
| 2023-06-02 | 26.88 | $28.30 | 529311 |
| 2023-06-01 | 26.73 | $26.66 | 447000 |
| 2023-05-31 | 26.75 | $25.90 | 797400 |
| 2023-05-30 | 26.85 | $26.77 | 315406 |
| 2023-05-26 | 26.87 | $26.92 | 217533 |
| 2023-05-25 | 26.90 | $26.68 | 357030 |
| 2023-05-24 | 26.95 | $27.34 | 377300 |
| 2023-05-23 | 26.95 | $27.77 | 669787 |
| 2023-05-22 | 26.91 | $27.73 | 566400 |
| 2023-05-19 | 26.87 | $26.23 | 1.0M |
| 2023-05-18 | 26.99 | $26.93 | 593300 |
| 2023-05-17 | 27.06 | $27.25 | 689435 |
| 2023-05-16 | 27.11 | $25.81 | 549214 |
| 2023-05-15 | 27.32 | $26.15 | 487244 |
| 2023-05-12 | 27.51 | $25.77 | 739000 |
| 2023-05-11 | 27.76 | $25.65 | 734854 |
| 2023-05-10 | 28.04 | $26.69 | 706349 |
| 2023-05-09 | 28.23 | $26.70 | 741900 |
| 2023-05-08 | 28.45 | $26.79 | 551522 |
| 2023-05-05 | 28.67 | $27.85 | 682500 |
| 2023-05-04 | 28.81 | $27.09 | 1.2M |
| 2023-05-03 | 29.03 | $28.45 | 937193 |
| 2023-05-02 | 29.13 | $28.23 | 1.1M |
| 2023-05-01 | 29.26 | $28.80 | 398300 |
| 2023-04-28 | 29.36 | $29.26 | 441313 |
| 2023-04-27 | 29.42 | $29.04 | 541846 |
| 2023-04-26 | 29.53 | $28.28 | 413400 |
| 2023-04-25 | 29.72 | $27.79 | 622800 |
| 2023-04-24 | 29.98 | $28.67 | 673100 |
| 2023-04-21 | 30.17 | $28.63 | 840000 |
| 2023-04-20 | 30.37 | $29.77 | 497004 |
| 2023-04-19 | 30.48 | $30.44 | 350338 |
| 2023-04-18 | 30.53 | $29.42 | 517310 |
| 2023-04-17 | 30.69 | $30.24 | 467100 |
| 2023-04-14 | 30.77 | $29.15 | 763800 |
| 2023-04-13 | 30.97 | $30.36 | 329000 |
| 2023-04-12 | 31.07 | $30.01 | 400800 |
| 2023-04-11 | 31.21 | $30.63 | 397720 |
| 2023-04-10 | 31.28 | $30.85 | 521000 |
| 2023-04-06 | 31.34 | $30.21 | 583700 |
| 2023-04-05 | 31.48 | $30.00 | 645500 |
| 2023-04-04 | 31.67 | $30.28 | 522600 |
| 2023-04-03 | 31.85 | $31.25 | 530300 |
| 2023-03-31 | 31.96 | $31.90 | 684520 |
| 2023-03-30 | 32.04 | $31.97 | 588720 |
| 2023-03-29 | 32.12 | $32.27 | 586000 |
| 2023-03-28 | 32.20 | $31.92 | 601600 |
| 2023-03-27 | 32.33 | $32.06 | 901939 |
| 2023-03-24 | 32.47 | $32.14 | 646600 |
| 2023-03-23 | 32.63 | $30.97 | 1.2M |
| 2023-03-22 | 32.93 | $31.25 | 1.1M |
| 2023-03-21 | 33.23 | $32.97 | 1.3M |
| 2023-03-20 | 33.39 | $31.67 | 1.0M |
| 2023-03-17 | 33.70 | $30.24 | 2.5M |
| 2023-03-16 | 34.19 | $32.22 | 1.8M |
| 2023-03-15 | 34.52 | $32.28 | 1.7M |
| 2023-03-14 | 34.86 | $32.05 | 1.7M |
| 2023-03-13 | 35.25 | $29.87 | 2.6M |
| 2023-03-10 | 35.89 | $32.88 | 1.1M |
| 2023-03-09 | 36.26 | $33.35 | 578400 |
| 2023-03-08 | 36.61 | $35.24 | 342530 |
| 2023-03-07 | 36.79 | $35.59 | 884611 |
| 2023-03-06 | 36.95 | $35.83 | 249900 |
| 2023-03-03 | 37.08 | $36.41 | 282107 |
| 2023-03-02 | 37.17 | $35.97 | 273735 |
| 2023-03-01 | 37.30 | $36.34 | 296318 |
| 2023-02-28 | 37.39 | $36.68 | 446825 |
| 2023-02-27 | 37.44 | $36.97 | 278512 |
| 2023-02-24 | 37.45 | $37.14 | 393323 |
| 2023-02-23 | 37.43 | $37.50 | 342100 |
| 2023-02-22 | 37.36 | $37.28 | 521838 |
| 2023-02-21 | 37.30 | $37.36 | 625200 |
| 2023-02-17 | 37.22 | $38.17 | 482418 |
| 2023-02-16 | 37.05 | $37.66 | 605700 |
| 2023-02-15 | 36.91 | $38.23 | 299831 |
| 2023-02-14 | 36.69 | $37.58 | 333923 |
| 2023-02-13 | 36.51 | $37.65 | 295622 |
| 2023-02-10 | 36.32 | $37.36 | 371301 |
| 2023-02-09 | 36.15 | $37.52 | 516800 |
| 2023-02-08 | 35.94 | $37.77 | 617602 |
| 2023-02-07 | 35.70 | $37.88 | 580621 |
| 2023-02-06 | 35.43 | $36.68 | 331237 |
| 2023-02-03 | 35.26 | $37.14 | 453509 |
| 2023-02-02 | 35.03 | $37.42 | 386924 |
| 2023-02-01 | 34.75 | $36.20 | 450700 |
| 2023-01-31 | 34.59 | $35.62 | 473700 |
| 2023-01-30 | 34.47 | $34.60 | 342412 |
| 2023-01-27 | 34.44 | $34.94 | 303300 |
| 2023-01-26 | 34.38 | $34.45 | 292610 |
| 2023-01-25 | 34.36 | $34.29 | 311862 |
| 2023-01-24 | 34.36 | $34.22 | 276400 |
| 2023-01-23 | 34.36 | $35.29 | 517632 |
| 2023-01-20 | 34.25 | $34.38 | 698318 |
| 2023-01-19 | 34.21 | $33.71 | 373225 |
| 2023-01-18 | 34.24 | $33.72 | 357911 |
| 2023-01-17 | 34.26 | $34.47 | 375121 |
| 2023-01-13 | 34.21 | $35.07 | 312228 |
| 2023-01-12 | 34.10 | $35.11 | 436400 |
| 2023-01-11 | 34.00 | $34.71 | 399317 |
| 2023-01-10 | 33.93 | $34.55 | 273243 |
| 2023-01-09 | 33.89 | $34.10 | 449602 |
| 2023-01-06 | 33.89 | $34.25 | 414804 |
| 2023-01-05 | 33.89 | $33.29 | 391696 |
| 2023-01-04 | 33.99 | $33.65 | 464305 |
| 2023-01-03 | 34.07 | $34.07 | 523600 |
| 2022-12-30 | 34.12 | $34.40 | 373614 |
| 2022-12-29 | 34.16 | $34.55 | 401800 |
| 2022-12-28 | 34.19 | $33.74 | 317200 |
| 2022-12-27 | 34.31 | $33.72 | 287309 |
| 2022-12-23 | 34.44 | $33.66 | 283800 |
| 2022-12-22 | 34.60 | $33.59 | 455907 |
| 2022-12-21 | 34.77 | $33.54 | 528505 |
| 2022-12-20 | 34.97 | $33.04 | 409900 |
| 2022-12-19 | 35.23 | $32.86 | 643938 |
| 2022-12-16 | 35.53 | $32.73 | 2.3M |
| 2022-12-15 | 35.86 | $34.02 | 552820 |
| 2022-12-14 | 36.09 | $35.12 | 412500 |
| 2022-12-13 | 36.22 | $35.99 | 790500 |
| 2022-12-12 | 36.28 | $35.75 | 329432 |
| 2022-12-09 | 36.37 | $35.61 | 273500 |
| 2022-12-08 | 36.48 | $35.75 | 315100 |
| 2022-12-07 | 36.59 | $35.55 | 266700 |
| 2022-12-06 | 36.72 | $35.56 | 509300 |
| 2022-12-05 | 36.86 | $36.00 | 514031 |
| 2022-12-02 | 36.95 | $37.25 | 367540 |
| 2022-12-01 | 36.93 | $37.12 | 329100 |
| 2022-11-30 | 36.92 | $36.95 | 704000 |
| 2022-11-29 | 36.92 | $36.02 | 355237 |
| 2022-11-28 | 37.03 | $36.14 | 354500 |
| 2022-11-25 | 37.13 | $37.29 | 133704 |
| 2022-11-23 | 37.12 | $36.98 | 336900 |
| 2022-11-22 | 37.14 | $36.71 | 275445 |
| 2022-11-21 | 37.19 | $36.49 | 362100 |
| 2022-11-18 | 37.26 | $36.90 | 488800 |
| 2022-11-17 | 37.31 | $36.50 | 418500 |
| 2022-11-16 | 37.42 | $37.48 | 368903 |
| 2022-11-15 | 37.47 | $38.30 | 452300 |
| 2022-11-14 | 37.48 | $37.48 | 355512 |
| 2022-11-11 | 37.60 | $37.89 | 421400 |
| 2022-11-10 | 37.72 | $37.90 | 653141 |
| 2022-11-09 | 37.86 | $36.71 | 304200 |
| 2022-11-08 | 38.14 | $36.93 | 300100 |
| 2022-11-07 | 38.44 | $37.10 | 337026 |
| 2022-11-04 | 38.74 | $36.70 | 426425 |
| 2022-11-03 | 39.12 | $35.99 | 470300 |
| 2022-11-02 | 39.60 | $37.06 | 714600 |
| 2022-11-01 | 40.01 | $37.54 | 478128 |
| 2022-10-31 | 40.40 | $38.49 | 509218 |
| 2022-10-28 | 40.73 | $38.07 | 462036 |
| 2022-10-27 | 41.11 | $37.04 | 515303 |
| 2022-10-26 | 41.62 | $36.88 | 663200 |
| 2022-10-25 | 42.17 | $37.02 | 878000 |
| 2022-10-24 | 42.73 | $36.87 | 997931 |
| 2022-10-21 | 43.33 | $39.10 | 1.1M |
| 2022-10-20 | 43.73 | $43.00 | 417229 |
| 2022-10-19 | 43.77 | $44.81 | 412535 |
| 2022-10-18 | 43.62 | $45.23 | 365142 |
| 2022-10-17 | 43.43 | $45.00 | 400300 |
| 2022-10-14 | 43.25 | $43.83 | 321616 |
| 2022-10-13 | 43.19 | $44.53 | 439306 |
| 2022-10-12 | 43.04 | $42.73 | 406632 |
| 2022-10-11 | 43.07 | $43.38 | 586530 |
| 2022-10-10 | 43.03 | $43.15 | 180500 |
| 2022-10-07 | 43.01 | $43.02 | 308520 |
| 2022-10-06 | 43.01 | $43.82 | 201000 |
| 2022-10-05 | 42.92 | $43.76 | 332520 |
| 2022-10-04 | 42.82 | $44.15 | 411028 |
| 2022-10-03 | 42.68 | $42.79 | 346900 |
| 2022-09-30 | 42.66 | $41.83 | 513700 |
| 2022-09-29 | 42.74 | $42.24 | 469200 |
| 2022-09-28 | 42.77 | $42.74 | 502600 |
| 2022-09-27 | 42.76 | $41.91 | 353613 |
| 2022-09-26 | 42.84 | $42.52 | 324627 |
| 2022-09-23 | 42.86 | $42.52 | 326500 |
| 2022-09-22 | 42.89 | $42.78 | 266446 |
| 2022-09-21 | 42.89 | $43.68 | 408344 |
| 2022-09-20 | 42.82 | $43.91 | 268600 |
| 2022-09-19 | 42.73 | $43.94 | 367945 |
| 2022-09-16 | 42.64 | $43.03 | 1.1M |
| 2022-09-15 | 42.66 | $42.87 | 367900 |
| 2022-09-14 | 42.72 | $42.40 | 450524 |
| 2022-09-13 | 42.84 | $42.00 | 424609 |
| 2022-09-12 | 43.02 | $43.21 | 309321 |
| 2022-09-09 | 43.10 | $42.90 | 256301 |
| 2022-09-08 | 43.22 | $42.47 | 264800 |
| 2022-09-07 | 43.40 | $41.97 | 336926 |
| 2022-09-06 | 43.63 | $41.21 | 390904 |
| 2022-09-02 | 43.95 | $41.73 | 463241 |
| 2022-09-01 | 44.24 | $42.32 | 301310 |
| 2022-08-31 | 44.48 | $42.51 | 243904 |
| 2022-08-30 | 44.71 | $42.79 | 229100 |
| 2022-08-29 | 44.92 | $42.60 | 254034 |
| 2022-08-26 | 45.16 | $43.69 | 300600 |
| 2022-08-25 | 45.30 | $44.38 | 246221 |
| 2022-08-24 | 45.37 | $43.84 | 198900 |
| 2022-08-23 | 45.48 | $44.10 | 294247 |
| 2022-08-22 | 45.57 | $44.99 | 339624 |
| 2022-08-19 | 45.56 | $46.15 | 711324 |
| 2022-08-18 | 45.43 | $46.72 | 299207 |
| 2022-08-17 | 45.22 | $46.92 | 225612 |
| 2022-08-16 | 44.96 | $47.19 | 280346 |
| 2022-08-15 | 44.65 | $46.57 | 308500 |
| 2022-08-12 | 44.36 | $45.96 | 281513 |
| 2022-08-11 | 44.11 | $45.31 | 260400 |
| 2022-08-10 | 43.89 | $45.02 | 358500 |
| 2022-08-09 | 43.67 | $44.54 | 305925 |
| 2022-08-08 | 43.47 | $44.48 | 274021 |
| 2022-08-05 | 43.26 | $44.65 | 255300 |
| 2022-08-04 | 43.02 | $44.27 | 225317 |
| 2022-08-03 | 42.80 | $44.67 | 237300 |
| 2022-08-02 | 42.52 | $44.07 | 279542 |
| 2022-08-01 | 42.28 | $44.53 | 320400 |
| 2022-07-29 | 41.97 | $44.18 | 415300 |
| 2022-07-28 | 41.68 | $43.61 | 358708 |
| 2022-07-27 | 41.41 | $43.33 | 319600 |
| 2022-07-26 | 41.16 | $43.17 | 306414 |
| 2022-07-25 | 40.91 | $43.18 | 405900 |
| 2022-07-22 | 40.64 | $42.60 | 576525 |
| 2022-07-21 | 40.41 | $41.63 | 340200 |
| 2022-07-20 | 40.26 | $41.31 | 362424 |
| 2022-07-19 | 40.12 | $41.03 | 467535 |
| 2022-07-18 | 40.00 | $40.03 | 338911 |
| 2022-07-15 | 39.96 | $40.25 | 384900 |
| 2022-07-14 | 39.90 | $39.20 | 331400 |
| 2022-07-13 | 39.93 | $39.43 | 260948 |
| 2022-07-12 | 39.93 | $40.31 | 282348 |
| 2022-07-11 | 39.85 | $40.44 | 294411 |
| 2022-07-08 | 39.75 | $40.80 | 288300 |
| 2022-07-07 | 39.61 | $40.93 | 319100 |
| 2022-07-06 | 39.47 | $40.51 | 307109 |
| 2022-07-05 | 39.36 | $40.42 | 388200 |
| 2022-07-01 | 39.28 | $39.93 | 370900 |
| 2022-06-30 | 39.24 | $39.27 | 438809 |
| 2022-06-29 | 39.28 | $39.39 | 389436 |
| 2022-06-28 | 39.32 | $39.79 | 391935 |
| 2022-06-27 | 39.33 | $40.05 | 427614 |
| 2022-06-24 | 39.31 | $40.05 | 1.4M |
| 2022-06-23 | 39.30 | $38.57 | 462439 |
| 2022-06-22 | 39.44 | $38.76 | 433432 |
| 2022-06-21 | 39.57 | $38.62 | 415437 |
| 2022-06-17 | 39.72 | $38.26 | 806334 |
| 2022-06-16 | 39.91 | $37.69 | 531101 |
| 2022-06-15 | 40.17 | $38.62 | 492800 |
| 2022-06-14 | 40.36 | $38.69 | 409300 |
| 2022-06-13 | 40.54 | $38.71 | 593330 |
| 2022-06-10 | 40.74 | $38.73 | 342334 |
| 2022-06-09 | 40.94 | $39.73 | 362700 |
| 2022-06-08 | 41.05 | $41.00 | 338139 |
| 2022-06-07 | 41.04 | $41.43 | 401500 |
| 2022-06-06 | 40.98 | $41.27 | 289124 |
| 2022-06-03 | 40.95 | $41.30 | 299010 |
| 2022-06-02 | 40.90 | $41.97 | 406700 |
| 2022-06-01 | 40.80 | $40.96 | 473100 |
| 2022-05-31 | 40.80 | $41.24 | 582247 |
| 2022-05-27 | 40.77 | $41.61 | 850000 |
| 2022-05-26 | 40.69 | $41.21 | 416300 |
| 2022-05-25 | 40.65 | $40.57 | 483132 |
| 2022-05-24 | 40.67 | $40.17 | 865411 |
| 2022-05-23 | 40.73 | $40.65 | 516200 |
| 2022-05-20 | 40.74 | $39.81 | 606543 |
| 2022-05-19 | 40.85 | $39.99 | 460741 |
| 2022-05-18 | 40.95 | $40.68 | 457500 |
| 2022-05-17 | 40.99 | $41.56 | 458500 |
| 2022-05-16 | 40.96 | $40.37 | 349408 |
| 2022-05-13 | 41.04 | $40.89 | 423700 |
| 2022-05-12 | 41.08 | $40.81 | 555000 |
| 2022-05-11 | 41.14 | $40.15 | 487719 |
| 2022-05-10 | 41.27 | $40.65 | 433939 |
| 2022-05-09 | 41.37 | $41.27 | 460043 |
| 2022-05-06 | 41.41 | $41.37 | 605942 |
| 2022-05-05 | 41.44 | $41.56 | 439447 |
| 2022-05-04 | 41.47 | $42.55 | 404640 |
| 2022-05-03 | 41.41 | $41.10 | 389742 |
| 2022-05-02 | 41.51 | $40.76 | 450646 |
| 2022-04-29 | 41.65 | $39.98 | 534047 |
| 2022-04-28 | 41.89 | $40.71 | 433400 |
| 2022-04-27 | 42.08 | $40.42 | 564400 |
| 2022-04-26 | 42.32 | $40.53 | 931000 |
| 2022-04-25 | 42.57 | $41.33 | 688706 |
| 2022-04-22 | 42.77 | $41.60 | 617521 |
| 2022-04-21 | 42.96 | $42.06 | 433000 |
| 2022-04-20 | 43.11 | $42.98 | 362443 |
| 2022-04-19 | 43.19 | $43.13 | 422533 |
| 2022-04-18 | 43.26 | $41.89 | 354715 |
| 2022-04-14 | 43.48 | $41.80 | 393900 |
| 2022-04-13 | 43.72 | $42.68 | 292116 |
| 2022-04-12 | 43.90 | $42.13 | 410832 |
| 2022-04-11 | 44.14 | $42.56 | 374200 |
| 2022-04-08 | 44.36 | $42.58 | 351922 |
| 2022-04-07 | 44.60 | $42.97 | 519200 |
| 2022-04-06 | 44.81 | $43.53 | 525808 |
| 2022-04-05 | 44.98 | $43.77 | 338000 |
| 2022-04-04 | 45.13 | $44.37 | 275200 |
| 2022-04-01 | 45.23 | $44.50 | 547000 |
| 2022-03-31 | 45.32 | $44.12 | 493336 |
| 2022-03-30 | 45.46 | $44.56 | 421000 |
| 2022-03-29 | 45.58 | $46.21 | 352216 |
| 2022-03-28 | 45.54 | $45.22 | 212100 |
| 2022-03-25 | 45.61 | $45.36 | 302906 |
| 2022-03-24 | 45.67 | $44.59 | 247046 |
| 2022-03-23 | 45.82 | $44.37 | 338200 |
| 2022-03-22 | 45.99 | $45.74 | 401926 |
| 2022-03-21 | 46.04 | $45.40 | 315403 |
| 2022-03-18 | 46.13 | $46.13 | 789200 |
| 2022-03-17 | 46.16 | $46.10 | 245625 |
| 2022-03-16 | 46.20 | $46.52 | 389244 |
| 2022-03-15 | 46.20 | $45.37 | 395100 |
| 2022-03-14 | 46.33 | $45.91 | 432200 |
| 2022-03-11 | 46.41 | $46.12 | 380312 |
| 2022-03-10 | 46.47 | $45.96 | 412700 |
| 2022-03-09 | 46.56 | $46.01 | 358325 |
| 2022-03-08 | 46.66 | $44.68 | 555600 |
| 2022-03-07 | 46.90 | $44.85 | 598644 |
| 2022-03-04 | 47.14 | $46.18 | 463900 |
| 2022-03-03 | 47.25 | $47.54 | 384409 |
| 2022-03-02 | 47.23 | $47.78 | 370941 |
| 2022-03-01 | 47.18 | $45.68 | 620938 |
| 2022-02-28 | 47.35 | $47.92 | 435623 |
| 2022-02-25 | 47.29 | $47.98 | 378300 |
| 2022-02-24 | 47.22 | $46.06 | 610700 |
| 2022-02-23 | 47.34 | $46.23 | 381308 |
| 2022-02-22 | 47.47 | $46.99 | 364546 |
| 2022-02-18 | 47.53 | $47.27 | 428900 |
| 2022-02-17 | 47.58 | $47.04 | 470500 |
| 2022-02-16 | 47.66 | $48.14 | 316124 |
| 2022-02-15 | 47.64 | $47.90 | 292900 |
| 2022-02-14 | 47.67 | $46.97 | 325800 |
| 2022-02-11 | 47.81 | $47.32 | 358100 |
| 2022-02-10 | 47.95 | $47.70 | 402000 |
| 2022-02-09 | 48.07 | $48.14 | 368300 |
| 2022-02-08 | 48.18 | $48.86 | 544603 |
| 2022-02-07 | 48.24 | $47.18 | 382400 |
| 2022-02-04 | 48.49 | $47.28 | 359339 |
| 2022-02-03 | 48.75 | $47.18 | 2.3M |
| 2022-02-02 | 49.05 | $46.82 | 685532 |
| 2022-02-01 | 49.40 | $47.87 | 552700 |
| 2022-01-31 | 49.66 | $46.99 | 708500 |
| 2022-01-28 | 50.03 | $46.28 | 602100 |
| 2022-01-27 | 50.49 | $46.81 | 408900 |
| 2022-01-26 | 50.92 | $48.17 | 537300 |
| 2022-01-25 | 51.24 | $49.60 | 442200 |
| 2022-01-24 | 51.43 | $50.10 | 650712 |
| 2022-01-21 | 51.57 | $48.90 | 628700 |
| 2022-01-20 | 51.83 | $48.96 | 371109 |
| 2022-01-19 | 52.09 | $50.51 | 348524 |
| 2022-01-18 | 52.20 | $51.99 | 665100 |
| 2022-01-14 | 52.15 | $52.81 | 415205 |
| 2022-01-13 | 52.02 | $52.97 | 231300 |
| 2022-01-12 | 51.86 | $52.98 | 448100 |
| 2022-01-11 | 51.68 | $52.86 | 465700 |
| 2022-01-10 | 51.51 | $53.47 | 586100 |
| 2022-01-07 | 51.26 | $52.79 | 350926 |
| 2022-01-06 | 51.08 | $53.22 | 318800 |
| 2022-01-05 | 50.84 | $51.26 | 316200 |
| 2022-01-04 | 50.80 | $51.65 | 273618 |
| 2022-01-03 | 50.72 | $51.14 | 322200 |
| 2021-12-31 | 50.69 | $50.84 | 242035 |
| 2021-12-30 | 50.69 | $51.19 | 227131 |
| 2021-12-29 | 50.64 | $51.51 | 240000 |
| 2021-12-28 | 50.56 | $51.14 | 227800 |
| 2021-12-27 | 50.51 | $51.02 | 249910 |
| 2021-12-23 | 50.46 | $50.22 | 248500 |
| 2021-12-22 | 50.52 | $49.94 | 431636 |
| 2021-12-21 | 50.62 | $50.64 | 382618 |
| 2021-12-20 | 50.67 | $49.19 | 457700 |
| 2021-12-17 | 50.87 | $49.72 | 1.5M |
| 2021-12-16 | 51.05 | $49.96 | 2.2M |
| 2021-12-15 | 51.22 | $50.58 | 404900 |
| 2021-12-14 | 51.35 | $50.50 | 360100 |
| 2021-12-13 | 51.51 | $50.66 | 268439 |
| 2021-12-10 | 51.66 | $51.04 | 219400 |
| 2021-12-09 | 51.80 | $51.07 | 200400 |
| 2021-12-08 | 51.95 | $51.94 | 247300 |
| 2021-12-07 | 52.02 | $52.31 | 365943 |
| 2021-12-06 | 52.07 | $52.00 | 344111 |
| 2021-12-03 | 52.15 | $50.61 | 260343 |
| 2021-12-02 | 52.38 | $51.11 | 345000 |
| 2021-12-01 | 52.56 | $49.05 | 387823 |
| 2021-11-30 | 52.96 | $49.92 | 409900 |
| 2021-11-29 | 53.28 | $50.40 | 400400 |
| 2021-11-26 | 53.56 | $50.67 | 413200 |
| 2021-11-24 | 53.82 | $54.14 | 156738 |
| 2021-11-23 | 53.72 | $54.52 | 291200 |
| 2021-11-22 | 53.56 | $53.88 | 442500 |
| 2021-11-19 | 53.45 | $53.26 | 225700 |
| 2021-11-18 | 53.39 | $53.64 | 325900 |
| 2021-11-17 | 53.27 | $53.81 | 260300 |
| 2021-11-16 | 53.12 | $54.25 | 270400 |
| 2021-11-15 | 52.89 | $54.41 | 221220 |
| 2021-11-12 | 52.61 | $54.42 | 214823 |
| 2021-11-11 | 52.31 | $54.38 | 235016 |
| 2021-11-10 | 51.97 | $53.85 | 275648 |
| 2021-11-09 | 51.65 | $53.63 | 287200 |
| 2021-11-08 | 51.32 | $53.70 | 254347 |
| 2021-11-05 | 50.95 | $53.61 | 331000 |
| 2021-11-04 | 50.56 | $52.65 | 292713 |
| 2021-11-03 | 50.24 | $53.07 | 367108 |
| 2021-11-02 | 49.85 | $52.20 | 359400 |
| 2021-11-01 | 49.52 | $52.17 | 458448 |
| 2021-10-29 | 49.17 | $50.72 | 356300 |
| 2021-10-28 | 48.93 | $50.38 | 285000 |
| 2021-10-27 | 48.72 | $48.85 | 358715 |
| 2021-10-26 | 48.63 | $51.01 | 289100 |
| 2021-10-25 | 48.31 | $50.71 | 368500 |
| 2021-10-22 | 48.00 | $51.04 | 421600 |
| 2021-10-21 | 47.63 | $49.00 | 361800 |
| 2021-10-20 | 47.43 | $49.30 | 336000 |
| 2021-10-19 | 47.18 | $48.10 | 267600 |
| 2021-10-18 | 47.02 | $47.63 | 236100 |
| 2021-10-15 | 46.89 | $47.70 | 439243 |
| 2021-10-14 | 46.74 | $47.96 | 289623 |
| 2021-10-13 | 46.54 | $46.44 | 336245 |
| 2021-10-12 | 46.48 | $47.14 | 207142 |
| 2021-10-11 | 46.33 | $47.03 | 224320 |
| 2021-10-08 | 46.18 | $47.45 | 164900 |
| 2021-10-07 | 45.98 | $47.51 | 477213 |
| 2021-10-06 | 45.75 | $46.57 | 393400 |
| 2021-10-05 | 45.60 | $47.34 | 335800 |
| 2021-10-04 | 45.37 | $47.70 | 639400 |
| 2021-10-01 | 45.10 | $47.09 | 545904 |
| 2021-09-30 | 44.89 | $45.95 | 1.8M |
| 2021-09-29 | 44.80 | $45.82 | 513600 |
| 2021-09-28 | 44.72 | $46.00 | 699100 |
| 2021-09-27 | 44.64 | $46.12 | 595100 |
| 2021-09-24 | 44.55 | $44.97 | 484300 |
| 2021-09-23 | 44.59 | $45.07 | 464801 |
| 2021-09-22 | 44.64 | $43.92 | 326505 |
| 2021-09-21 | 44.81 | $43.44 | 325208 |
| 2021-09-20 | 45.06 | $43.77 | 596200 |
| 2021-09-17 | 45.30 | $44.65 | 4.5M |
| 2021-09-16 | 45.47 | $43.94 | 448000 |
| 2021-09-15 | 45.72 | $43.99 | 683400 |
| 2021-09-14 | 45.99 | $43.54 | 526200 |
| 2021-09-13 | 46.33 | $44.42 | 598800 |
| 2021-09-10 | 46.61 | $43.68 | 476137 |
| 2021-09-09 | 46.99 | $44.51 | 527244 |
| 2021-09-08 | 47.32 | $44.82 | 622900 |
| 2021-09-07 | 47.64 | $44.83 | 789919 |
| 2021-09-03 | 47.98 | $46.93 | 270442 |
| 2021-09-02 | 48.13 | $47.14 | 327800 |
| 2021-09-01 | 48.27 | $47.33 | 309704 |
| 2021-08-31 | 48.39 | $47.62 | 402400 |
| 2021-08-30 | 48.49 | $47.53 | 258828 |
| 2021-08-27 | 48.60 | $48.84 | 703027 |
| 2021-08-26 | 48.59 | $47.47 | 318000 |
| 2021-08-25 | 48.71 | $48.41 | 263510 |
| 2021-08-24 | 48.75 | $48.55 | 205300 |
| 2021-08-23 | 48.77 | $48.71 | 173700 |
| 2021-08-20 | 48.77 | $48.52 | 376540 |
| 2021-08-19 | 48.79 | $47.64 | 269700 |
| 2021-08-18 | 48.89 | $48.00 | 222939 |
| 2021-08-17 | 48.96 | $48.51 | 310332 |
| 2021-08-16 | 48.98 | $48.91 | 221248 |
| 2021-08-13 | 48.95 | $48.94 | 209100 |
| 2021-08-12 | 48.91 | $49.51 | 202100 |
| 2021-08-11 | 48.82 | $50.46 | 241019 |
| 2021-08-10 | 48.64 | $49.79 | 190811 |
| 2021-08-09 | 48.51 | $49.25 | 341811 |
| 2021-08-06 | 48.43 | $49.69 | 391615 |
| 2021-08-05 | 48.31 | $48.47 | 415200 |
| 2021-08-04 | 48.31 | $47.82 | 293125 |
| 2021-08-03 | 48.36 | $48.33 | 525600 |
| 2021-08-02 | 48.37 | $47.77 | 459900 |
| 2021-07-30 | 48.44 | $48.84 | 363225 |
| 2021-07-29 | 48.41 | $49.38 | 326000 |
| 2021-07-28 | 48.32 | $48.75 | 422900 |
| 2021-07-27 | 48.30 | $47.83 | 266300 |
| 2021-07-26 | 48.37 | $48.26 | 208600 |
| 2021-07-23 | 48.40 | $47.90 | 236024 |
| 2021-07-22 | 48.48 | $47.52 | 270841 |
| 2021-07-21 | 48.59 | $48.69 | 359029 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.42
2026-07-17
Close Price
$35.32
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.39
Average
36.07
Maximum
54.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.42 | $35.32 | 1.3M |
| 2026-07-16 | 35.35 | $36.50 | 1.1M |
| 2026-07-15 | 35.02 | $35.22 | 795333 |
| 2026-07-14 | 34.90 | $34.64 | 680015 |
| 2026-07-13 | 34.88 | $34.72 | 657139 |
| 2026-07-10 | 34.84 | $34.56 | 621800 |
| 2026-07-09 | 34.82 | $34.63 | 693100 |
| 2026-07-08 | 34.78 | $33.98 | 1.0M |
| 2026-07-07 | 34.87 | $34.67 | 726100 |
| 2026-07-06 | 34.82 | $34.75 | 588000 |
| 2026-07-02 | 34.74 | $34.88 | 947812 |
| 2026-07-01 | 34.62 | $35.45 | 993811 |
| 2026-06-30 | 34.35 | $34.60 | 935802 |
| 2026-06-29 | 34.21 | $34.48 | 1.2M |
| 2026-06-26 | 34.08 | $35.24 | 4.5M |
| 2026-06-25 | 33.75 | $34.94 | 1.3M |
| 2026-06-24 | 33.44 | $34.04 | 1.1M |
| 2026-06-23 | 33.26 | $33.50 | 881100 |
| 2026-06-22 | 33.16 | $33.09 | 662694 |
| 2026-06-18 | 33.14 | $32.78 | 2.0M |
| 2026-06-17 | 33.17 | $32.57 | 1.2M |
| 2026-06-16 | 33.24 | $33.39 | 942926 |
| 2026-06-15 | 33.16 | $33.35 | 897500 |
| 2026-06-12 | 33.07 | $33.65 | 665800 |
| 2026-06-11 | 32.89 | $33.30 | 768349 |
| 2026-06-10 | 32.76 | $33.21 | 1.1M |
| 2026-06-09 | 32.63 | $33.12 | 976217 |
| 2026-06-08 | 32.49 | $32.68 | 761831 |
| 2026-06-05 | 32.43 | $32.48 | 878500 |
| 2026-06-04 | 32.39 | $32.35 | 1.3M |
| 2026-06-03 | 32.37 | $31.71 | 906300 |
| 2026-06-02 | 32.48 | $32.64 | 906400 |
| 2026-06-01 | 32.41 | $32.17 | 985800 |
| 2026-05-29 | 32.43 | $32.68 | 838227 |
| 2026-05-28 | 32.34 | $32.70 | 713000 |
| 2026-05-27 | 32.24 | $32.47 | 738700 |
| 2026-05-26 | 32.16 | $32.64 | 775700 |
| 2026-05-22 | 32.03 | $32.24 | 578000 |
| 2026-05-21 | 31.97 | $32.19 | 650400 |
| 2026-05-20 | 31.90 | $32.10 | 782448 |
| 2026-05-19 | 31.84 | $31.61 | 544846 |
| 2026-05-18 | 31.88 | $31.75 | 648800 |
| 2026-05-15 | 31.89 | $31.10 | 993034 |
| 2026-05-14 | 32.04 | $31.40 | 692800 |
| 2026-05-13 | 32.15 | $31.31 | 723500 |
| 2026-05-12 | 32.29 | $31.70 | 819600 |
| 2026-05-11 | 32.37 | $31.48 | 700218 |
| 2026-05-08 | 32.51 | $32.26 | 609800 |
| 2026-05-07 | 32.51 | $32.39 | 696900 |
| 2026-05-06 | 32.47 | $32.60 | 914907 |
| 2026-05-05 | 32.38 | $32.22 | 558629 |
| 2026-05-04 | 32.35 | $31.79 | 674500 |
| 2026-05-01 | 32.40 | $32.56 | 1.0M |
| 2026-04-30 | 32.30 | $32.27 | 610200 |
| 2026-04-29 | 32.24 | $31.84 | 738700 |
| 2026-04-28 | 32.26 | $32.68 | 705800 |
| 2026-04-27 | 32.10 | $32.43 | 624318 |
| 2026-04-24 | 31.96 | $31.96 | 562105 |
| 2026-04-23 | 31.89 | $32.41 | 508438 |
| 2026-04-22 | 31.72 | $31.99 | 652427 |
| 2026-04-21 | 31.60 | $32.26 | 916700 |
| 2026-04-20 | 31.41 | $32.64 | 715849 |
| 2026-04-17 | 31.10 | $32.47 | 885100 |
| 2026-04-16 | 30.78 | $30.96 | 674526 |
| 2026-04-15 | 30.73 | $31.14 | 660264 |
| 2026-04-14 | 30.62 | $31.40 | 637813 |
| 2026-04-13 | 30.45 | $31.43 | 584910 |
| 2026-04-10 | 30.23 | $31.16 | 458300 |
| 2026-04-09 | 30.05 | $31.68 | 602800 |
| 2026-04-08 | 29.72 | $31.21 | 796837 |
| 2026-04-07 | 29.44 | $30.52 | 636016 |
| 2026-04-06 | 29.27 | $30.39 | 502500 |
| 2026-04-02 | 29.09 | $29.98 | 593200 |
| 2026-04-01 | 28.98 | $29.85 | 566527 |
| 2026-03-31 | 28.88 | $29.45 | 1.0M |
| 2026-03-30 | 28.86 | $29.13 | 557871 |
| 2026-03-27 | 28.91 | $28.99 | 613339 |
| 2026-03-26 | 28.99 | $29.53 | 621800 |
| 2026-03-25 | 28.99 | $29.39 | 517339 |
| 2026-03-24 | 29.01 | $29.55 | 683821 |
| 2026-03-23 | 29.02 | $29.54 | 917946 |
| 2026-03-20 | 29.03 | $28.95 | 2.1M |
| 2026-03-19 | 29.17 | $28.65 | 670740 |
| 2026-03-18 | 29.41 | $28.59 | 901183 |
| 2026-03-17 | 29.70 | $29.33 | 849240 |
| 2026-03-16 | 29.90 | $29.49 | 727200 |
| 2026-03-13 | 30.09 | $29.56 | 750541 |
| 2026-03-12 | 30.30 | $29.61 | 917844 |
| 2026-03-11 | 30.55 | $29.88 | 877308 |
| 2026-03-10 | 30.78 | $30.39 | 801100 |
| 2026-03-09 | 30.94 | $30.26 | 1.1M |
| 2026-03-06 | 31.17 | $30.08 | 972000 |
| 2026-03-05 | 31.46 | $30.30 | 786300 |
| 2026-03-04 | 31.77 | $30.48 | 836400 |
| 2026-03-03 | 32.09 | $30.34 | 1.1M |
| 2026-03-02 | 32.48 | $30.87 | 1.9M |
| 2026-02-27 | 32.84 | $30.93 | 1.4M |
| 2026-02-26 | 33.23 | $33.45 | 800218 |
| 2026-02-25 | 33.16 | $32.74 | 449332 |
| 2026-02-24 | 33.22 | $32.22 | 472600 |
| 2026-02-23 | 33.41 | $31.98 | 667300 |
| 2026-02-20 | 33.67 | $33.33 | 888500 |
| 2026-02-19 | 33.68 | $33.10 | 474400 |
| 2026-02-18 | 33.74 | $32.97 | 498500 |
| 2026-02-17 | 33.84 | $33.45 | 682500 |
| 2026-02-13 | 33.85 | $33.48 | 468100 |
| 2026-02-12 | 33.84 | $33.44 | 870215 |
| 2026-02-11 | 33.85 | $33.63 | 682001 |
| 2026-02-10 | 33.80 | $33.67 | 623121 |
| 2026-02-09 | 33.74 | $34.54 | 535922 |
| 2026-02-06 | 33.48 | $34.78 | 970622 |
| 2026-02-05 | 33.13 | $34.22 | 776446 |
| 2026-02-04 | 32.83 | $34.16 | 728000 |
| 2026-02-03 | 32.49 | $33.29 | 1.2M |
| 2026-02-02 | 32.29 | $32.41 | 846500 |
| 2026-01-30 | 32.23 | $31.82 | 2.5M |
| 2026-01-29 | 32.28 | $31.75 | 923939 |
| 2026-01-28 | 32.36 | $31.32 | 792600 |
| 2026-01-27 | 32.53 | $31.84 | 718409 |
| 2026-01-26 | 32.63 | $32.05 | 1.2M |
| 2026-01-23 | 32.69 | $32.75 | 892600 |
| 2026-01-22 | 32.61 | $33.70 | 956500 |
| 2026-01-21 | 32.31 | $33.81 | 824448 |
| 2026-01-20 | 31.94 | $32.33 | 511700 |
| 2026-01-16 | 31.82 | $32.54 | 686632 |
| 2026-01-15 | 31.64 | $32.65 | 608804 |
| 2026-01-14 | 31.40 | $32.14 | 742516 |
| 2026-01-13 | 31.23 | $31.77 | 760719 |
| 2026-01-12 | 31.11 | $31.52 | 585800 |
| 2026-01-09 | 31.03 | $31.57 | 696500 |
| 2026-01-08 | 30.92 | $32.08 | 722400 |
| 2026-01-07 | 30.68 | $31.01 | 626840 |
| 2026-01-06 | 30.64 | $31.33 | 812927 |
| 2026-01-05 | 30.52 | $30.77 | 1.1M |
| 2026-01-02 | 30.50 | $30.02 | 960600 |
| 2025-12-31 | 30.63 | $29.87 | 807700 |
| 2025-12-30 | 30.83 | $30.36 | 670000 |
| 2025-12-29 | 30.95 | $30.52 | 588900 |
| 2025-12-26 | 31.06 | $30.85 | 510600 |
| 2025-12-24 | 31.12 | $30.86 | 272900 |
| 2025-12-23 | 31.18 | $30.96 | 657233 |
| 2025-12-22 | 31.24 | $31.16 | 608945 |
| 2025-12-19 | 31.26 | $31.06 | 2.3M |
| 2025-12-18 | 31.31 | $31.23 | 888434 |
| 2025-12-17 | 31.32 | $31.29 | 775200 |
| 2025-12-16 | 31.33 | $31.49 | 1.3M |
| 2025-12-15 | 31.30 | $31.37 | 944300 |
| 2025-12-12 | 31.29 | $31.59 | 1.0M |
| 2025-12-11 | 31.23 | $31.75 | 909602 |
| 2025-12-10 | 31.13 | $31.67 | 1.7M |
| 2025-12-09 | 31.03 | $31.07 | 695900 |
| 2025-12-08 | 31.04 | $31.13 | 916335 |
| 2025-12-05 | 31.05 | $31.06 | 700200 |
| 2025-12-04 | 31.06 | $31.61 | 922100 |
| 2025-12-03 | 30.97 | $31.65 | 733600 |
| 2025-12-02 | 30.85 | $31.13 | 586400 |
| 2025-12-01 | 30.83 | $31.59 | 680848 |
| 2025-11-28 | 30.71 | $31.24 | 312720 |
| 2025-11-26 | 30.64 | $31.24 | 1.1M |
| 2025-11-25 | 30.57 | $31.65 | 567105 |
| 2025-11-24 | 30.40 | $30.96 | 639902 |
| 2025-11-21 | 30.35 | $31.36 | 670500 |
| 2025-11-20 | 30.21 | $30.33 | 615500 |
| 2025-11-19 | 30.27 | $30.20 | 415745 |
| 2025-11-18 | 30.38 | $30.23 | 710400 |
| 2025-11-17 | 30.50 | $29.86 | 566795 |
| 2025-11-14 | 30.72 | $31.14 | 617818 |
| 2025-11-13 | 30.71 | $30.97 | 457024 |
| 2025-11-12 | 30.74 | $31.36 | 445466 |
| 2025-11-11 | 30.69 | $31.44 | 484100 |
| 2025-11-10 | 30.63 | $31.25 | 534200 |
| 2025-11-07 | 30.60 | $31.35 | 530800 |
| 2025-11-06 | 30.55 | $30.75 | 576406 |
| 2025-11-05 | 30.63 | $31.22 | 541308 |
| 2025-11-04 | 30.62 | $30.65 | 645600 |
| 2025-11-03 | 30.74 | $30.92 | 714900 |
| 2025-10-31 | 30.83 | $30.89 | 701129 |
| 2025-10-30 | 30.95 | $30.70 | 914234 |
| 2025-10-29 | 31.13 | $30.64 | 1.1M |
| 2025-10-28 | 31.36 | $31.34 | 481400 |
| 2025-10-27 | 31.49 | $31.31 | 756014 |
| 2025-10-24 | 31.65 | $31.12 | 906333 |
| 2025-10-23 | 31.88 | $31.85 | 612508 |
| 2025-10-22 | 31.99 | $32.17 | 446037 |
| 2025-10-21 | 32.07 | $32.17 | 344800 |
| 2025-10-20 | 32.16 | $32.24 | 449900 |
| 2025-10-17 | 32.26 | $31.53 | 577800 |
| 2025-10-16 | 32.53 | $31.34 | 1.0M |
| 2025-10-15 | 32.89 | $32.83 | 481847 |
| 2025-10-14 | 33.00 | $33.69 | 490600 |
| 2025-10-13 | 32.95 | $32.82 | 439014 |
| 2025-10-10 | 33.08 | $32.11 | 595200 |
| 2025-10-09 | 33.39 | $33.74 | 492336 |
| 2025-10-08 | 33.40 | $33.39 | 366250 |
| 2025-10-07 | 33.50 | $33.37 | 562920 |
| 2025-10-06 | 33.62 | $33.63 | 469100 |
| 2025-10-03 | 33.71 | $33.50 | 482740 |
| 2025-10-02 | 33.84 | $33.38 | 475100 |
| 2025-10-01 | 34.03 | $33.64 | 439402 |
| 2025-09-30 | 34.20 | $33.65 | 488649 |
| 2025-09-29 | 34.39 | $33.77 | 411700 |
| 2025-09-26 | 34.60 | $34.11 | 337300 |
| 2025-09-25 | 34.77 | $34.02 | 348216 |
| 2025-09-24 | 34.99 | $34.23 | 471500 |
| 2025-09-23 | 35.21 | $34.38 | 437713 |
| 2025-09-22 | 35.42 | $34.32 | 429518 |
| 2025-09-19 | 35.69 | $34.87 | 1.5M |
| 2025-09-18 | 35.89 | $35.82 | 596746 |
| 2025-09-17 | 35.92 | $35.00 | 550109 |
| 2025-09-16 | 36.13 | $35.03 | 472900 |
| 2025-09-15 | 36.37 | $35.43 | 350019 |
| 2025-09-12 | 36.56 | $36.02 | 417607 |
| 2025-09-11 | 36.65 | $36.10 | 765900 |
| 2025-09-10 | 36.74 | $36.05 | 462522 |
| 2025-09-09 | 36.86 | $36.08 | 356724 |
| 2025-09-08 | 36.98 | $36.74 | 344836 |
| 2025-09-05 | 36.99 | $36.73 | 443902 |
| 2025-09-04 | 36.99 | $37.24 | 462321 |
| 2025-09-03 | 36.89 | $36.61 | 355100 |
| 2025-09-02 | 36.89 | $36.75 | 462639 |
| 2025-08-29 | 36.87 | $37.17 | 448813 |
| 2025-08-28 | 36.76 | $37.37 | 426700 |
| 2025-08-27 | 36.58 | $37.98 | 779800 |
| 2025-08-26 | 36.24 | $37.63 | 677600 |
| 2025-08-25 | 35.91 | $36.85 | 367100 |
| 2025-08-22 | 35.70 | $37.64 | 681134 |
| 2025-08-21 | 35.29 | $35.77 | 357600 |
| 2025-08-20 | 35.21 | $35.74 | 370727 |
| 2025-08-19 | 35.13 | $35.77 | 422215 |
| 2025-08-18 | 35.02 | $35.63 | 710611 |
| 2025-08-15 | 34.93 | $35.38 | 917100 |
| 2025-08-14 | 34.88 | $36.43 | 1.0M |
| 2025-08-13 | 34.60 | $36.01 | 614502 |
| 2025-08-12 | 34.37 | $35.04 | 397454 |
| 2025-08-11 | 34.31 | $33.90 | 427800 |
| 2025-08-08 | 34.48 | $34.04 | 321101 |
| 2025-08-07 | 34.66 | $33.62 | 513600 |
| 2025-08-06 | 34.96 | $34.01 | 330912 |
| 2025-08-05 | 35.23 | $34.31 | 712300 |
| 2025-08-04 | 35.48 | $34.38 | 706200 |
| 2025-08-01 | 35.76 | $34.05 | 813400 |
| 2025-07-31 | 36.15 | $34.62 | 488808 |
| 2025-07-30 | 36.49 | $35.11 | 373400 |
| 2025-07-29 | 36.78 | $35.89 | 394500 |
| 2025-07-28 | 36.95 | $36.38 | 382600 |
| 2025-07-25 | 37.05 | $36.45 | 436200 |
| 2025-07-24 | 37.14 | $36.86 | 780100 |
| 2025-07-23 | 37.16 | $36.83 | 659347 |
| 2025-07-22 | 37.19 | $37.06 | 839426 |
| 2025-07-21 | 37.17 | $37.50 | 678000 |
| 2025-07-18 | 37.06 | $37.32 | 758424 |
| 2025-07-17 | 36.96 | $36.79 | 560865 |
| 2025-07-16 | 36.95 | $36.32 | 507606 |
| 2025-07-15 | 37.05 | $35.77 | 475900 |
| 2025-07-14 | 37.26 | $37.18 | 303441 |
| 2025-07-11 | 37.22 | $36.73 | 350627 |
| 2025-07-10 | 37.26 | $37.44 | 385344 |
| 2025-07-09 | 37.15 | $37.06 | 286200 |
| 2025-07-08 | 37.10 | $37.36 | 555800 |
| 2025-07-07 | 36.97 | $37.32 | 498939 |
| 2025-07-03 | 36.84 | $37.76 | 474200 |
| 2025-07-02 | 36.58 | $37.56 | 472700 |
| 2025-07-01 | 36.32 | $37.26 | 754300 |
| 2025-06-30 | 36.08 | $35.98 | 399600 |
| 2025-06-27 | 36.07 | $36.14 | 1.5M |
| 2025-06-26 | 36.03 | $36.24 | 413500 |
| 2025-06-25 | 35.95 | $35.89 | 471800 |
| 2025-06-24 | 35.94 | $36.24 | 613700 |
| 2025-06-23 | 35.84 | $35.67 | 465700 |
| 2025-06-20 | 35.85 | $34.92 | 1.9M |
| 2025-06-18 | 36.02 | $35.10 | 574019 |
| 2025-06-17 | 36.18 | $35.10 | 542104 |
| 2025-06-16 | 36.36 | $35.68 | 643500 |
| 2025-06-13 | 36.44 | $35.56 | 484928 |
| 2025-06-12 | 36.55 | $36.66 | 319331 |
| 2025-06-11 | 36.45 | $36.87 | 489300 |
| 2025-06-10 | 36.29 | $37.48 | 557900 |
| 2025-06-09 | 35.97 | $36.73 | 411112 |
| 2025-06-06 | 35.75 | $36.56 | 538723 |
| 2025-06-05 | 35.53 | $35.58 | 503700 |
| 2025-06-04 | 35.47 | $35.53 | 366200 |
| 2025-06-03 | 35.42 | $35.82 | 500908 |
| 2025-06-02 | 35.30 | $35.18 | 565835 |
| 2025-05-30 | 35.29 | $35.26 | 955209 |
| 2025-05-29 | 35.26 | $35.38 | 511210 |
| 2025-05-28 | 35.19 | $34.91 | 629300 |
| 2025-05-27 | 35.22 | $35.30 | 477820 |
| 2025-05-23 | 35.16 | $34.21 | 425120 |
| 2025-05-22 | 35.32 | $34.47 | 345318 |
| 2025-05-21 | 35.45 | $34.69 | 415840 |
| 2025-05-20 | 35.55 | $35.74 | 295017 |
| 2025-05-19 | 35.45 | $35.87 | 308736 |
| 2025-05-16 | 35.30 | $35.86 | 437639 |
| 2025-05-15 | 35.12 | $35.96 | 305200 |
| 2025-05-14 | 34.89 | $35.66 | 450111 |
| 2025-05-13 | 34.68 | $35.93 | 340840 |
| 2025-05-12 | 34.38 | $36.17 | 635100 |
| 2025-05-09 | 33.98 | $34.67 | 325038 |
| 2025-05-08 | 33.84 | $34.85 | 489009 |
| 2025-05-07 | 33.63 | $34.23 | 477100 |
| 2025-05-06 | 33.52 | $34.23 | 428700 |
| 2025-05-05 | 33.39 | $34.42 | 288044 |
| 2025-05-02 | 33.21 | $34.65 | 491800 |
| 2025-05-01 | 32.95 | $33.77 | 548023 |
| 2025-04-30 | 32.83 | $33.51 | 529800 |
| 2025-04-29 | 32.76 | $33.78 | 372808 |
| 2025-04-28 | 32.62 | $33.49 | 340100 |
| 2025-04-25 | 32.52 | $33.37 | 350400 |
| 2025-04-24 | 32.44 | $33.78 | 609100 |
| 2025-04-23 | 32.27 | $33.59 | 446530 |
| 2025-04-22 | 32.11 | $33.20 | 515900 |
| 2025-04-21 | 32.02 | $32.25 | 659600 |
| 2025-04-17 | 32.11 | $32.68 | 503545 |
| 2025-04-16 | 32.14 | $32.76 | 490525 |
| 2025-04-15 | 32.17 | $32.51 | 451749 |
| 2025-04-14 | 32.26 | $31.74 | 590400 |
| 2025-04-11 | 32.54 | $31.30 | 525400 |
| 2025-04-10 | 32.96 | $31.40 | 688400 |
| 2025-04-09 | 33.44 | $33.52 | 1.1M |
| 2025-04-08 | 33.55 | $31.69 | 821123 |
| 2025-04-07 | 34.08 | $31.91 | 878033 |
| 2025-04-04 | 34.64 | $32.17 | 915800 |
| 2025-04-03 | 35.25 | $33.00 | 643400 |
| 2025-04-02 | 35.78 | $35.75 | 545627 |
| 2025-04-01 | 35.82 | $35.69 | 491236 |
| 2025-03-31 | 35.89 | $35.92 | 728200 |
| 2025-03-28 | 35.91 | $35.81 | 303742 |
| 2025-03-27 | 35.97 | $36.29 | 379445 |
| 2025-03-26 | 35.93 | $36.65 | 344122 |
| 2025-03-25 | 35.81 | $36.50 | 356033 |
| 2025-03-24 | 35.71 | $36.81 | 683200 |
| 2025-03-21 | 35.53 | $35.70 | 1.6M |
| 2025-03-20 | 35.55 | $35.65 | 569200 |
| 2025-03-19 | 35.60 | $35.85 | 563510 |
| 2025-03-18 | 35.61 | $35.60 | 492200 |
| 2025-03-17 | 35.68 | $35.75 | 415600 |
| 2025-03-14 | 35.74 | $35.78 | 389732 |
| 2025-03-13 | 35.80 | $35.13 | 537300 |
| 2025-03-12 | 36.01 | $35.05 | 609700 |
| 2025-03-11 | 36.27 | $34.98 | 815500 |
| 2025-03-10 | 36.60 | $35.57 | 698400 |
| 2025-03-07 | 36.85 | $36.33 | 412334 |
| 2025-03-06 | 36.99 | $36.39 | 408400 |
| 2025-03-05 | 37.13 | $36.62 | 494717 |
| 2025-03-04 | 37.25 | $36.88 | 680648 |
| 2025-03-03 | 37.34 | $37.75 | 670726 |
| 2025-02-28 | 37.25 | $37.66 | 654900 |
| 2025-02-27 | 37.18 | $37.23 | 425300 |
| 2025-02-26 | 37.18 | $36.99 | 495100 |
| 2025-02-25 | 37.23 | $37.21 | 438300 |
| 2025-02-24 | 37.25 | $36.77 | 468300 |
| 2025-02-21 | 37.36 | $36.83 | 763021 |
| 2025-02-20 | 37.48 | $37.31 | 373900 |
| 2025-02-19 | 37.51 | $37.32 | 333133 |
| 2025-02-18 | 37.55 | $37.42 | 290024 |
| 2025-02-14 | 37.57 | $37.21 | 221700 |
| 2025-02-13 | 37.64 | $37.52 | 352400 |
| 2025-02-12 | 37.66 | $37.32 | 440004 |
| 2025-02-11 | 37.72 | $38.12 | 351326 |
| 2025-02-10 | 37.62 | $37.39 | 350216 |
| 2025-02-07 | 37.66 | $37.78 | 395711 |
| 2025-02-06 | 37.62 | $38.49 | 306926 |
| 2025-02-05 | 37.43 | $38.35 | 369323 |
| 2025-02-04 | 37.24 | $38.19 | 396700 |
| 2025-02-03 | 37.04 | $36.94 | 646627 |
| 2025-01-31 | 37.08 | $37.26 | 587616 |
| 2025-01-30 | 37.06 | $37.62 | 419700 |
| 2025-01-29 | 36.97 | $37.37 | 443200 |
| 2025-01-28 | 36.91 | $38.03 | 481912 |
| 2025-01-27 | 36.70 | $38.52 | 630000 |
| 2025-01-24 | 36.36 | $37.79 | 810938 |
| 2025-01-23 | 36.12 | $36.54 | 429024 |
| 2025-01-22 | 36.11 | $37.24 | 559500 |
| 2025-01-21 | 35.96 | $37.62 | 307520 |
| 2025-01-17 | 35.70 | $37.02 | 364900 |
| 2025-01-16 | 35.54 | $36.79 | 334300 |
| 2025-01-15 | 35.40 | $36.86 | 426700 |
| 2025-01-14 | 35.24 | $36.25 | 467700 |
| 2025-01-13 | 35.19 | $34.81 | 594000 |
| 2025-01-10 | 35.44 | $34.78 | 602410 |
| 2025-01-08 | 35.74 | $36.01 | 565900 |
| 2025-01-07 | 35.84 | $35.62 | 451300 |
| 2025-01-06 | 36.05 | $36.05 | 590716 |
| 2025-01-03 | 36.21 | $36.02 | 739300 |
| 2025-01-02 | 36.41 | $35.57 | 625133 |
| 2024-12-31 | 36.74 | $36.05 | 298400 |
| 2024-12-30 | 37.04 | $36.39 | 462007 |
| 2024-12-27 | 37.31 | $36.16 | 325400 |
| 2024-12-26 | 37.69 | $36.95 | 217500 |
| 2024-12-24 | 37.97 | $36.75 | 149700 |
| 2024-12-23 | 38.33 | $36.27 | 374710 |
| 2024-12-20 | 38.87 | $36.46 | 1.9M |
| 2024-12-19 | 39.45 | $35.99 | 781607 |
| 2024-12-18 | 40.23 | $36.73 | 779732 |
| 2024-12-17 | 40.97 | $39.20 | 576710 |
| 2024-12-16 | 41.32 | $40.86 | 464036 |
| 2024-12-13 | 41.37 | $40.47 | 405149 |
| 2024-12-12 | 41.50 | $40.63 | 473300 |
| 2024-12-11 | 41.62 | $41.18 | 494345 |
| 2024-12-10 | 41.64 | $40.76 | 792300 |
| 2024-12-09 | 41.75 | $40.31 | 272931 |
| 2024-12-06 | 41.97 | $40.91 | 247333 |
| 2024-12-05 | 42.09 | $40.94 | 287718 |
| 2024-12-04 | 42.21 | $41.33 | 323500 |
| 2024-12-03 | 42.27 | $40.85 | 304949 |
| 2024-12-02 | 42.44 | $41.37 | 429600 |
| 2024-11-29 | 42.51 | $41.68 | 334018 |
| 2024-11-27 | 42.52 | $42.03 | 392800 |
| 2024-11-26 | 42.44 | $42.57 | 400746 |
| 2024-11-25 | 42.24 | $43.05 | 801941 |
| 2024-11-22 | 41.89 | $42.77 | 507300 |
| 2024-11-21 | 41.53 | $41.43 | 355435 |
| 2024-11-20 | 41.40 | $40.62 | 369600 |
| 2024-11-19 | 41.40 | $40.95 | 315900 |
| 2024-11-18 | 41.32 | $41.25 | 421235 |
| 2024-11-15 | 41.17 | $41.34 | 491525 |
| 2024-11-14 | 40.95 | $41.38 | 418100 |
| 2024-11-13 | 40.69 | $41.81 | 510928 |
| 2024-11-12 | 40.29 | $42.49 | 935800 |
| 2024-11-11 | 39.67 | $42.91 | 532200 |
| 2024-11-08 | 38.85 | $41.30 | 552900 |
| 2024-11-07 | 38.24 | $40.84 | 798213 |
| 2024-11-06 | 37.63 | $41.99 | 1.6M |
| 2024-11-05 | 36.67 | $36.74 | 377241 |
| 2024-11-04 | 36.67 | $36.08 | 397803 |
| 2024-11-01 | 36.80 | $36.45 | 545900 |
| 2024-10-31 | 36.87 | $36.14 | 391900 |
| 2024-10-30 | 37.03 | $36.66 | 349800 |
| 2024-10-29 | 37.10 | $36.39 | 418200 |
| 2024-10-28 | 37.23 | $36.81 | 468900 |
| 2024-10-25 | 37.30 | $36.13 | 357700 |
| 2024-10-24 | 37.52 | $36.88 | 800927 |
| 2024-10-23 | 37.62 | $37.26 | 274500 |
| 2024-10-22 | 37.64 | $37.08 | 267400 |
| 2024-10-21 | 37.71 | $37.02 | 381442 |
| 2024-10-18 | 37.80 | $38.40 | 416834 |
| 2024-10-17 | 37.61 | $38.85 | 359000 |
| 2024-10-16 | 37.30 | $38.75 | 508438 |
| 2024-10-15 | 36.95 | $38.09 | 542509 |
| 2024-10-14 | 36.68 | $37.53 | 244400 |
| 2024-10-11 | 36.49 | $37.18 | 426800 |
| 2024-10-10 | 36.34 | $36.16 | 309600 |
| 2024-10-09 | 36.37 | $36.36 | 296800 |
| 2024-10-08 | 36.38 | $35.68 | 221300 |
| 2024-10-07 | 36.53 | $35.97 | 401011 |
| 2024-10-04 | 36.64 | $35.89 | 379900 |
| 2024-10-03 | 36.78 | $35.49 | 299300 |
| 2024-10-02 | 37.03 | $35.58 | 305100 |
| 2024-10-01 | 37.30 | $36.17 | 520469 |
| 2024-09-30 | 37.48 | $37.01 | 423300 |
| 2024-09-27 | 37.52 | $36.63 | 349501 |
| 2024-09-26 | 37.64 | $36.93 | 332600 |
| 2024-09-25 | 37.70 | $36.89 | 555900 |
| 2024-09-24 | 37.79 | $37.46 | 454200 |
| 2024-09-23 | 37.76 | $38.12 | 328915 |
| 2024-09-20 | 37.59 | $38.10 | 1.6M |
| 2024-09-19 | 37.38 | $38.84 | 447300 |
| 2024-09-18 | 36.98 | $37.84 | 580100 |
| 2024-09-17 | 36.73 | $37.70 | 463237 |
| 2024-09-16 | 36.46 | $37.29 | 471222 |
| 2024-09-13 | 36.23 | $36.77 | 438000 |
| 2024-09-12 | 36.07 | $35.76 | 465400 |
| 2024-09-11 | 36.10 | $35.62 | 464736 |
| 2024-09-10 | 36.16 | $36.02 | 452000 |
| 2024-09-09 | 36.14 | $35.65 | 569023 |
| 2024-09-06 | 36.20 | $35.20 | 355921 |
| 2024-09-05 | 36.35 | $35.72 | 566806 |
| 2024-09-04 | 36.42 | $36.05 | 357700 |
| 2024-09-03 | 36.42 | $36.16 | 389900 |
| 2024-08-30 | 36.40 | $36.57 | 541300 |
| 2024-08-29 | 36.28 | $36.29 | 508100 |
| 2024-08-28 | 36.21 | $36.24 | 424200 |
| 2024-08-27 | 36.12 | $35.86 | 444600 |
| 2024-08-26 | 36.10 | $36.29 | 593310 |
| 2024-08-23 | 35.98 | $36.61 | 640200 |
| 2024-08-22 | 35.77 | $35.20 | 363500 |
| 2024-08-21 | 35.81 | $35.22 | 333945 |
| 2024-08-20 | 35.86 | $35.05 | 340329 |
| 2024-08-19 | 35.95 | $35.93 | 343600 |
| 2024-08-16 | 35.86 | $35.65 | 637008 |
| 2024-08-15 | 35.81 | $35.33 | 578534 |
| 2024-08-14 | 35.82 | $34.37 | 366000 |
| 2024-08-13 | 36.02 | $34.68 | 497300 |
| 2024-08-12 | 36.19 | $34.28 | 343620 |
| 2024-08-09 | 36.46 | $34.80 | 401110 |
| 2024-08-08 | 36.65 | $35.09 | 439800 |
| 2024-08-07 | 36.81 | $34.27 | 428204 |
| 2024-08-06 | 37.16 | $34.29 | 587735 |
| 2024-08-05 | 37.54 | $34.50 | 758946 |
| 2024-08-02 | 37.94 | $35.42 | 664500 |
| 2024-08-01 | 38.18 | $36.51 | 780745 |
| 2024-07-31 | 38.23 | $38.46 | 632800 |
| 2024-07-30 | 37.85 | $38.43 | 520400 |
| 2024-07-29 | 37.40 | $38.17 | 820608 |
| 2024-07-26 | 36.92 | $39.46 | 931400 |
| 2024-07-25 | 36.07 | $38.44 | 1.1M |
| 2024-07-24 | 35.29 | $36.95 | 750301 |
| 2024-07-23 | 34.69 | $37.56 | 923700 |
| 2024-07-22 | 33.85 | $36.76 | 852400 |
| 2024-07-19 | 33.03 | $35.69 | 1.0M |
| 2024-07-18 | 32.29 | $34.81 | 1.5M |
| 2024-07-17 | 31.62 | $34.98 | 1.1M |
| 2024-07-16 | 30.79 | $34.16 | 990864 |
| 2024-07-15 | 30.00 | $32.17 | 998629 |
| 2024-07-12 | 29.50 | $30.88 | 759200 |
| 2024-07-11 | 29.19 | $30.88 | 725610 |
| 2024-07-10 | 28.84 | $29.62 | 574500 |
| 2024-07-09 | 28.69 | $29.01 | 535900 |
| 2024-07-08 | 28.64 | $28.56 | 720426 |
| 2024-07-05 | 28.69 | $28.71 | 486719 |
| 2024-07-03 | 28.71 | $29.29 | 469300 |
| 2024-07-02 | 28.62 | $29.69 | 873928 |
| 2024-07-01 | 28.43 | $28.89 | 957025 |
| 2024-06-28 | 28.37 | $29.53 | 2.8M |
| 2024-06-27 | 28.18 | $29.00 | 697534 |
| 2024-06-26 | 28.07 | $28.58 | 823300 |
| 2024-06-25 | 28.04 | $28.36 | 667422 |
| 2024-06-24 | 28.05 | $28.50 | 914329 |
| 2024-06-21 | 28.03 | $28.00 | 1.9M |
| 2024-06-20 | 28.13 | $28.21 | 639321 |
| 2024-06-18 | 28.20 | $28.10 | 709613 |
| 2024-06-17 | 28.31 | $28.14 | 652137 |
| 2024-06-14 | 28.43 | $27.82 | 463648 |
| 2024-06-13 | 28.64 | $28.45 | 364108 |
| 2024-06-12 | 28.76 | $28.75 | 425010 |
| 2024-06-11 | 28.83 | $28.16 | 502024 |
| 2024-06-10 | 29.05 | $28.28 | 475323 |
| 2024-06-07 | 29.28 | $28.84 | 527600 |
| 2024-06-06 | 29.43 | $28.92 | 447549 |
| 2024-06-05 | 29.60 | $28.86 | 639600 |
| 2024-06-04 | 29.80 | $28.97 | 437349 |
| 2024-06-03 | 30.02 | $29.32 | 314219 |
| 2024-05-31 | 30.19 | $29.98 | 925740 |
| 2024-05-30 | 30.26 | $29.84 | 299934 |
| 2024-05-29 | 30.37 | $29.32 | 336945 |
| 2024-05-28 | 30.61 | $30.15 | 427100 |
| 2024-05-24 | 30.72 | $30.01 | 341200 |
| 2024-05-23 | 30.86 | $29.61 | 334800 |
| 2024-05-22 | 31.12 | $30.29 | 409730 |
| 2024-05-21 | 31.27 | $31.13 | 359900 |
| 2024-05-20 | 31.27 | $31.46 | 311421 |
| 2024-05-17 | 31.20 | $31.78 | 483300 |
| 2024-05-16 | 31.05 | $31.10 | 356600 |
| 2024-05-15 | 31.02 | $31.47 | 480500 |
| 2024-05-14 | 30.90 | $31.82 | 512600 |
| 2024-05-13 | 30.68 | $31.14 | 313800 |
| 2024-05-10 | 30.58 | $30.87 | 254200 |
| 2024-05-09 | 30.52 | $31.07 | 287738 |
| 2024-05-08 | 30.40 | $30.87 | 288048 |
| 2024-05-07 | 30.31 | $31.08 | 581641 |
| 2024-05-06 | 30.16 | $30.76 | 436900 |
| 2024-05-03 | 30.05 | $30.76 | 262200 |
| 2024-05-02 | 29.93 | $30.59 | 351043 |
| 2024-05-01 | 29.82 | $30.02 | 435505 |
| 2024-04-30 | 29.82 | $29.56 | 389200 |
| 2024-04-29 | 29.92 | $29.71 | 537000 |
| 2024-04-26 | 30.01 | $30.36 | 383718 |
| 2024-04-25 | 29.97 | $30.41 | 437400 |
| 2024-04-24 | 29.92 | $30.48 | 384527 |
| 2024-04-23 | 29.85 | $30.51 | 393900 |
| 2024-04-22 | 29.77 | $30.42 | 477300 |
| 2024-04-19 | 29.69 | $30.01 | 1.1M |
| 2024-04-18 | 29.69 | $28.80 | 710649 |
| 2024-04-17 | 29.95 | $28.65 | 438500 |
| 2024-04-16 | 30.29 | $29.02 | 407809 |
| 2024-04-15 | 30.60 | $29.31 | 473000 |
| 2024-04-12 | 30.91 | $29.68 | 318300 |
| 2024-04-11 | 31.19 | $30.21 | 419400 |
| 2024-04-10 | 31.40 | $29.92 | 644100 |
| 2024-04-09 | 31.71 | $31.98 | 285015 |
| 2024-04-08 | 31.63 | $31.63 | 268600 |
| 2024-04-05 | 31.61 | $31.44 | 297315 |
| 2024-04-04 | 31.63 | $31.57 | 382500 |
| 2024-04-03 | 31.62 | $31.26 | 338402 |
| 2024-04-02 | 31.67 | $31.20 | 458314 |
| 2024-04-01 | 31.75 | $32.26 | 496811 |
| 2024-03-28 | 31.61 | $32.81 | 690602 |
| 2024-03-27 | 31.33 | $32.55 | 491645 |
| 2024-03-26 | 31.06 | $30.98 | 357223 |
| 2024-03-25 | 31.08 | $31.08 | 370413 |
| 2024-03-22 | 31.08 | $31.11 | 476939 |
| 2024-03-21 | 31.08 | $31.43 | 385000 |
| 2024-03-20 | 31.01 | $31.10 | 423239 |
| 2024-03-19 | 30.99 | $30.10 | 392028 |
| 2024-03-18 | 31.19 | $29.98 | 421800 |
| 2024-03-15 | 31.44 | $30.33 | 1.8M |
| 2024-03-14 | 31.66 | $30.10 | 502000 |
| 2024-03-13 | 31.96 | $31.40 | 345103 |
| 2024-03-12 | 32.03 | $31.64 | 429348 |
| 2024-03-11 | 32.06 | $32.14 | 266811 |
| 2024-03-08 | 31.98 | $32.57 | 299207 |
| 2024-03-07 | 31.80 | $32.53 | 420136 |
| 2024-03-06 | 31.60 | $32.28 | 443630 |
| 2024-03-05 | 31.41 | $32.36 | 585436 |
| 2024-03-04 | 31.18 | $30.90 | 345020 |
| 2024-03-01 | 31.22 | $30.72 | 433909 |
| 2024-02-29 | 31.30 | $30.94 | 568852 |
| 2024-02-28 | 31.34 | $30.34 | 245000 |
| 2024-02-27 | 31.51 | $30.83 | 361000 |
| 2024-02-26 | 31.61 | $30.73 | 376700 |
| 2024-02-23 | 31.74 | $31.29 | 309500 |
| 2024-02-22 | 31.77 | $31.33 | 439641 |
| 2024-02-21 | 31.80 | $31.62 | 416500 |
| 2024-02-20 | 31.76 | $31.78 | 476528 |
| 2024-02-16 | 31.68 | $31.83 | 627828 |
| 2024-02-15 | 31.58 | $32.05 | 538800 |
| 2024-02-14 | 31.40 | $30.95 | 423500 |
| 2024-02-13 | 31.43 | $30.20 | 787916 |
| 2024-02-12 | 31.61 | $31.93 | 489500 |
| 2024-02-09 | 31.46 | $31.64 | 454235 |
| 2024-02-08 | 31.34 | $31.18 | 483424 |
| 2024-02-07 | 31.29 | $30.66 | 493036 |
| 2024-02-06 | 31.34 | $30.66 | 466137 |
| 2024-02-05 | 31.39 | $30.81 | 564000 |
| 2024-02-02 | 31.42 | $31.47 | 589900 |
| 2024-02-01 | 31.30 | $31.49 | 832900 |
| 2024-01-31 | 31.16 | $31.23 | 1.0M |
| 2024-01-30 | 31.04 | $32.71 | 711211 |
| 2024-01-29 | 30.59 | $33.04 | 617600 |
| 2024-01-26 | 29.99 | $32.25 | 836200 |
| 2024-01-25 | 29.45 | $30.21 | 748405 |
| 2024-01-24 | 29.26 | $29.99 | 593800 |
| 2024-01-23 | 29.09 | $29.63 | 547500 |
| 2024-01-22 | 28.96 | $29.92 | 487000 |
| 2024-01-19 | 28.75 | $29.23 | 708500 |
| 2024-01-18 | 28.65 | $28.22 | 512547 |
| 2024-01-17 | 28.75 | $27.70 | 710331 |
| 2024-01-16 | 28.98 | $27.63 | 525811 |
| 2024-01-12 | 29.25 | $28.03 | 369300 |
| 2024-01-11 | 29.49 | $28.30 | 418800 |
| 2024-01-10 | 29.70 | $28.55 | 401802 |
| 2024-01-09 | 29.89 | $28.55 | 470611 |
| 2024-01-08 | 30.11 | $29.03 | 448200 |
| 2024-01-05 | 30.26 | $28.68 | 406509 |
| 2024-01-04 | 30.50 | $28.67 | 500331 |
| 2024-01-03 | 30.78 | $28.73 | 539207 |
| 2024-01-02 | 31.09 | $30.07 | 593900 |
| 2023-12-29 | 31.15 | $30.30 | 444926 |
| 2023-12-28 | 31.17 | $31.13 | 281000 |
| 2023-12-27 | 31.01 | $31.25 | 339512 |
| 2023-12-26 | 30.78 | $31.31 | 297213 |
| 2023-12-22 | 30.50 | $30.76 | 323500 |
| 2023-12-21 | 30.29 | $30.57 | 438900 |
| 2023-12-20 | 30.07 | $30.17 | 680137 |
| 2023-12-19 | 29.89 | $30.64 | 534600 |
| 2023-12-18 | 29.57 | $30.16 | 616000 |
| 2023-12-15 | 29.30 | $30.09 | 2.0M |
| 2023-12-14 | 28.99 | $30.47 | 950800 |
| 2023-12-13 | 28.55 | $29.50 | 894600 |
| 2023-12-12 | 28.24 | $28.04 | 332308 |
| 2023-12-11 | 28.17 | $28.33 | 367000 |
| 2023-12-08 | 28.03 | $28.52 | 339600 |
| 2023-12-07 | 27.82 | $28.47 | 357022 |
| 2023-12-06 | 27.59 | $28.10 | 453429 |
| 2023-12-05 | 27.38 | $28.07 | 368724 |
| 2023-12-04 | 27.15 | $28.21 | 400037 |
| 2023-12-01 | 26.85 | $27.72 | 485948 |
| 2023-11-30 | 26.60 | $26.25 | 589918 |
| 2023-11-29 | 26.61 | $26.55 | 470800 |
| 2023-11-28 | 26.56 | $26.18 | 348200 |
| 2023-11-27 | 26.58 | $26.41 | 381200 |
| 2023-11-24 | 26.55 | $26.46 | 169800 |
| 2023-11-22 | 26.50 | $26.61 | 308400 |
| 2023-11-21 | 26.41 | $26.64 | 521900 |
| 2023-11-20 | 26.29 | $27.26 | 441600 |
| 2023-11-17 | 26.02 | $27.29 | 576400 |
| 2023-11-16 | 25.70 | $26.88 | 765500 |
| 2023-11-15 | 25.41 | $26.92 | 541500 |
| 2023-11-14 | 25.06 | $26.89 | 650100 |
| 2023-11-13 | 24.66 | $24.86 | 341734 |
| 2023-11-10 | 24.63 | $24.69 | 353041 |
| 2023-11-09 | 24.63 | $24.48 | 447931 |
| 2023-11-08 | 24.67 | $25.33 | 423800 |
| 2023-11-07 | 24.54 | $25.43 | 375738 |
| 2023-11-06 | 24.37 | $25.67 | 390400 |
| 2023-11-03 | 24.13 | $25.95 | 527003 |
| 2023-11-02 | 23.79 | $25.30 | 511400 |
| 2023-11-01 | 23.53 | $24.13 | 499900 |
| 2023-10-31 | 23.48 | $24.05 | 388900 |
| 2023-10-30 | 23.45 | $24.00 | 390100 |
| 2023-10-27 | 23.42 | $23.66 | 623400 |
| 2023-10-26 | 23.47 | $24.31 | 718813 |
| 2023-10-25 | 23.39 | $23.44 | 543581 |
| 2023-10-24 | 23.49 | $23.33 | 535800 |
| 2023-10-23 | 23.63 | $23.53 | 650900 |
| 2023-10-20 | 23.76 | $23.13 | 1.1M |
| 2023-10-19 | 24.00 | $24.53 | 730600 |
| 2023-10-18 | 23.98 | $24.60 | 488500 |
| 2023-10-17 | 23.96 | $25.14 | 626000 |
| 2023-10-16 | 23.83 | $24.66 | 538427 |
| 2023-10-13 | 23.78 | $23.91 | 450600 |
| 2023-10-12 | 23.88 | $24.19 | 686221 |
| 2023-10-11 | 23.95 | $24.56 | 562100 |
| 2023-10-10 | 23.97 | $24.33 | 706740 |
| 2023-10-09 | 24.04 | $24.49 | 365929 |
| 2023-10-06 | 24.09 | $24.72 | 448800 |
| 2023-10-05 | 24.11 | $24.42 | 697800 |
| 2023-10-04 | 24.21 | $24.16 | 460400 |
| 2023-10-03 | 24.39 | $24.20 | 499600 |
| 2023-10-02 | 24.59 | $24.49 | 661000 |
| 2023-09-29 | 24.78 | $25.12 | 582441 |
| 2023-09-28 | 24.87 | $24.58 | 1.4M |
| 2023-09-27 | 25.10 | $23.96 | 804200 |
| 2023-09-26 | 25.50 | $24.75 | 619700 |
| 2023-09-25 | 25.81 | $25.38 | 520000 |
| 2023-09-22 | 26.04 | $25.25 | 461800 |
| 2023-09-21 | 26.35 | $25.71 | 484376 |
| 2023-09-20 | 26.61 | $25.96 | 436900 |
| 2023-09-19 | 26.86 | $26.60 | 501400 |
| 2023-09-18 | 27.03 | $26.73 | 540300 |
| 2023-09-15 | 27.21 | $27.43 | 2.7M |
| 2023-09-14 | 27.27 | $27.54 | 646611 |
| 2023-09-13 | 27.32 | $27.27 | 574630 |
| 2023-09-12 | 27.45 | $27.16 | 591100 |
| 2023-09-11 | 27.62 | $27.04 | 637428 |
| 2023-09-08 | 27.86 | $27.14 | 414439 |
| 2023-09-07 | 28.11 | $27.01 | 429843 |
| 2023-09-06 | 28.43 | $27.48 | 478000 |
| 2023-09-05 | 28.72 | $28.17 | 490106 |
| 2023-09-01 | 28.91 | $29.37 | 304200 |
| 2023-08-31 | 28.88 | $28.72 | 455600 |
| 2023-08-30 | 28.98 | $28.66 | 260702 |
| 2023-08-29 | 29.12 | $28.81 | 274927 |
| 2023-08-28 | 29.25 | $28.74 | 349500 |
| 2023-08-25 | 29.42 | $28.67 | 291536 |
| 2023-08-24 | 29.63 | $28.65 | 325600 |
| 2023-08-23 | 29.89 | $28.79 | 269602 |
| 2023-08-22 | 30.15 | $28.59 | 377414 |
| 2023-08-21 | 30.51 | $29.22 | 359030 |
| 2023-08-18 | 30.79 | $29.30 | 329011 |
| 2023-08-17 | 31.10 | $29.52 | 324533 |
| 2023-08-16 | 31.41 | $29.53 | 294100 |
| 2023-08-15 | 31.76 | $29.74 | 397700 |
| 2023-08-14 | 32.13 | $30.90 | 228300 |
| 2023-08-11 | 32.30 | $31.30 | 234000 |
| 2023-08-10 | 32.41 | $31.29 | 248040 |
| 2023-08-09 | 32.54 | $31.50 | 284800 |
| 2023-08-08 | 32.64 | $31.82 | 283228 |
| 2023-08-07 | 32.68 | $32.51 | 311333 |
| 2023-08-04 | 32.58 | $32.40 | 262428 |
| 2023-08-03 | 32.48 | $32.75 | 285700 |
| 2023-08-02 | 32.27 | $32.55 | 373400 |
| 2023-08-01 | 32.07 | $32.65 | 500800 |
| 2023-07-31 | 31.81 | $32.59 | 411959 |
| 2023-07-28 | 31.52 | $32.62 | 397720 |
| 2023-07-27 | 31.16 | $32.25 | 710500 |
| 2023-07-26 | 30.82 | $32.51 | 717900 |
| 2023-07-25 | 30.37 | $30.80 | 638600 |
| 2023-07-24 | 30.20 | $31.24 | 518500 |
| 2023-07-21 | 29.90 | $30.46 | 665200 |
| 2023-07-20 | 29.72 | $30.63 | 502500 |
| 2023-07-19 | 29.47 | $30.72 | 521700 |
| 2023-07-18 | 29.16 | $30.30 | 414305 |
| 2023-07-17 | 28.89 | $29.32 | 407352 |
| 2023-07-14 | 28.78 | $28.73 | 503200 |
| 2023-07-13 | 28.77 | $29.14 | 401000 |
| 2023-07-12 | 28.67 | $29.13 | 389043 |
| 2023-07-11 | 28.56 | $28.59 | 300142 |
| 2023-07-10 | 28.55 | $28.52 | 355227 |
| 2023-07-07 | 28.55 | $28.49 | 385668 |
| 2023-07-06 | 28.55 | $27.94 | 391613 |
| 2023-07-05 | 28.67 | $28.53 | 473900 |
| 2023-07-03 | 28.68 | $29.27 | 222504 |
| 2023-06-30 | 28.54 | $28.49 | 509498 |
| 2023-06-29 | 28.54 | $28.74 | 417030 |
| 2023-06-28 | 28.49 | $28.11 | 407000 |
| 2023-06-27 | 28.56 | $28.18 | 423018 |
| 2023-06-26 | 28.63 | $27.56 | 359538 |
| 2023-06-23 | 28.83 | $27.06 | 896041 |
| 2023-06-22 | 29.18 | $27.84 | 654104 |
| 2023-06-21 | 29.41 | $28.68 | 486046 |
| 2023-06-20 | 29.50 | $29.54 | 436700 |
| 2023-06-16 | 29.42 | $30.02 | 1.5M |
| 2023-06-15 | 29.22 | $30.58 | 702900 |
| 2023-06-14 | 28.87 | $29.65 | 683300 |
| 2023-06-13 | 28.66 | $30.31 | 813717 |
| 2023-06-12 | 28.27 | $29.03 | 593521 |
| 2023-06-09 | 28.09 | $29.16 | 501900 |
| 2023-06-08 | 27.85 | $29.55 | 524711 |
| 2023-06-07 | 27.49 | $29.95 | 779700 |
| 2023-06-06 | 26.98 | $29.01 | 585710 |
| 2023-06-05 | 26.60 | $27.32 | 492917 |
| 2023-06-02 | 26.52 | $28.30 | 529311 |
| 2023-06-01 | 26.21 | $26.66 | 447000 |
| 2023-05-31 | 26.21 | $25.90 | 797400 |
| 2023-05-30 | 26.38 | $26.77 | 315406 |
| 2023-05-26 | 26.39 | $26.92 | 217533 |
| 2023-05-25 | 26.38 | $26.68 | 357030 |
| 2023-05-24 | 26.42 | $27.34 | 377300 |
| 2023-05-23 | 26.34 | $27.77 | 669787 |
| 2023-05-22 | 26.16 | $27.73 | 566400 |
| 2023-05-19 | 25.96 | $26.23 | 1.0M |
| 2023-05-18 | 26.05 | $26.93 | 593300 |
| 2023-05-17 | 26.02 | $27.25 | 689435 |
| 2023-05-16 | 25.93 | $25.81 | 549214 |
| 2023-05-15 | 26.14 | $26.15 | 487244 |
| 2023-05-12 | 26.31 | $25.77 | 739000 |
| 2023-05-11 | 26.60 | $25.65 | 734854 |
| 2023-05-10 | 26.97 | $26.69 | 706349 |
| 2023-05-09 | 27.19 | $26.70 | 741900 |
| 2023-05-08 | 27.46 | $26.79 | 551522 |
| 2023-05-05 | 27.75 | $27.85 | 682500 |
| 2023-05-04 | 27.87 | $27.09 | 1.2M |
| 2023-05-03 | 28.18 | $28.45 | 937193 |
| 2023-05-02 | 28.26 | $28.23 | 1.1M |
| 2023-05-01 | 28.41 | $28.80 | 398300 |
| 2023-04-28 | 28.47 | $29.26 | 441313 |
| 2023-04-27 | 28.44 | $29.04 | 541846 |
| 2023-04-26 | 28.47 | $28.28 | 413400 |
| 2023-04-25 | 28.67 | $27.79 | 622800 |
| 2023-04-24 | 29.02 | $28.67 | 673100 |
| 2023-04-21 | 29.24 | $28.63 | 840000 |
| 2023-04-20 | 29.51 | $29.77 | 497004 |
| 2023-04-19 | 29.59 | $30.44 | 350338 |
| 2023-04-18 | 29.55 | $29.42 | 517310 |
| 2023-04-17 | 29.73 | $30.24 | 467100 |
| 2023-04-14 | 29.77 | $29.15 | 763800 |
| 2023-04-13 | 30.05 | $30.36 | 329000 |
| 2023-04-12 | 30.14 | $30.01 | 400800 |
| 2023-04-11 | 30.31 | $30.63 | 397720 |
| 2023-04-10 | 30.40 | $30.85 | 521000 |
| 2023-04-06 | 30.45 | $30.21 | 583700 |
| 2023-04-05 | 30.66 | $30.00 | 645500 |
| 2023-04-04 | 30.95 | $30.28 | 522600 |
| 2023-04-03 | 31.24 | $31.25 | 530300 |
| 2023-03-31 | 31.38 | $31.90 | 684520 |
| 2023-03-30 | 31.41 | $31.97 | 588720 |
| 2023-03-29 | 31.44 | $32.27 | 586000 |
| 2023-03-28 | 31.42 | $31.92 | 601600 |
| 2023-03-27 | 31.48 | $32.06 | 901939 |
| 2023-03-24 | 31.52 | $32.14 | 646600 |
| 2023-03-23 | 31.56 | $30.97 | 1.2M |
| 2023-03-22 | 31.87 | $31.25 | 1.1M |
| 2023-03-21 | 32.17 | $32.97 | 1.3M |
| 2023-03-20 | 32.17 | $31.67 | 1.0M |
| 2023-03-17 | 32.45 | $30.24 | 2.5M |
| 2023-03-16 | 33.09 | $32.22 | 1.8M |
| 2023-03-15 | 33.42 | $32.28 | 1.7M |
| 2023-03-14 | 33.79 | $32.05 | 1.7M |
| 2023-03-13 | 34.28 | $29.87 | 2.6M |
| 2023-03-10 | 35.31 | $32.88 | 1.1M |
| 2023-03-09 | 35.88 | $33.35 | 578400 |
| 2023-03-08 | 36.44 | $35.24 | 342530 |
| 2023-03-07 | 36.70 | $35.59 | 884611 |
| 2023-03-06 | 36.92 | $35.83 | 249900 |
| 2023-03-03 | 37.12 | $36.41 | 282107 |
| 2023-03-02 | 37.23 | $35.97 | 273735 |
| 2023-03-01 | 37.45 | $36.34 | 296318 |
| 2023-02-28 | 37.62 | $36.68 | 446825 |
| 2023-02-27 | 37.75 | $36.97 | 278512 |
| 2023-02-24 | 37.83 | $37.14 | 393323 |
| 2023-02-23 | 37.89 | $37.50 | 342100 |
| 2023-02-22 | 37.87 | $37.28 | 521838 |
| 2023-02-21 | 37.89 | $37.36 | 625200 |
| 2023-02-17 | 37.89 | $38.17 | 482418 |
| 2023-02-16 | 37.72 | $37.66 | 605700 |
| 2023-02-15 | 37.62 | $38.23 | 299831 |
| 2023-02-14 | 37.38 | $37.58 | 333923 |
| 2023-02-13 | 37.23 | $37.65 | 295622 |
| 2023-02-10 | 37.03 | $37.36 | 371301 |
| 2023-02-09 | 36.87 | $37.52 | 516800 |
| 2023-02-08 | 36.63 | $37.77 | 617602 |
| 2023-02-07 | 36.31 | $37.88 | 580621 |
| 2023-02-06 | 35.90 | $36.68 | 331237 |
| 2023-02-03 | 35.68 | $37.14 | 453509 |
| 2023-02-02 | 35.32 | $37.42 | 386924 |
| 2023-02-01 | 34.84 | $36.20 | 450700 |
| 2023-01-31 | 34.55 | $35.62 | 473700 |
| 2023-01-30 | 34.33 | $34.60 | 342412 |
| 2023-01-27 | 34.28 | $34.94 | 303300 |
| 2023-01-26 | 34.17 | $34.45 | 292610 |
| 2023-01-25 | 34.13 | $34.29 | 311862 |
| 2023-01-24 | 34.13 | $34.22 | 276400 |
| 2023-01-23 | 34.14 | $35.29 | 517632 |
| 2023-01-20 | 33.94 | $34.38 | 698318 |
| 2023-01-19 | 33.89 | $33.71 | 373225 |
| 2023-01-18 | 33.98 | $33.72 | 357911 |
| 2023-01-17 | 34.08 | $34.47 | 375121 |
| 2023-01-13 | 34.04 | $35.07 | 312228 |
| 2023-01-12 | 33.88 | $35.11 | 436400 |
| 2023-01-11 | 33.68 | $34.71 | 399317 |
| 2023-01-10 | 33.54 | $34.55 | 273243 |
| 2023-01-09 | 33.41 | $34.10 | 449602 |
| 2023-01-06 | 33.36 | $34.25 | 414804 |
| 2023-01-05 | 33.28 | $33.29 | 391696 |
| 2023-01-04 | 33.39 | $33.65 | 464305 |
| 2023-01-03 | 33.45 | $34.07 | 523600 |
| 2022-12-30 | 33.44 | $34.40 | 373614 |
| 2022-12-29 | 33.37 | $34.55 | 401800 |
| 2022-12-28 | 33.25 | $33.74 | 317200 |
| 2022-12-27 | 33.30 | $33.72 | 287309 |
| 2022-12-23 | 33.36 | $33.66 | 283800 |
| 2022-12-22 | 33.46 | $33.59 | 455907 |
| 2022-12-21 | 33.59 | $33.54 | 528505 |
| 2022-12-20 | 33.77 | $33.04 | 409900 |
| 2022-12-19 | 34.09 | $32.86 | 643938 |
| 2022-12-16 | 34.50 | $32.73 | 2.3M |
| 2022-12-15 | 35.01 | $34.02 | 552820 |
| 2022-12-14 | 35.34 | $35.12 | 412500 |
| 2022-12-13 | 35.50 | $35.99 | 790500 |
| 2022-12-12 | 35.51 | $35.75 | 329432 |
| 2022-12-09 | 35.57 | $35.61 | 273500 |
| 2022-12-08 | 35.68 | $35.75 | 315100 |
| 2022-12-07 | 35.78 | $35.55 | 266700 |
| 2022-12-06 | 35.94 | $35.56 | 509300 |
| 2022-12-05 | 36.14 | $36.00 | 514031 |
| 2022-12-02 | 36.28 | $37.25 | 367540 |
| 2022-12-01 | 36.18 | $37.12 | 329100 |
| 2022-11-30 | 36.11 | $36.95 | 704000 |
| 2022-11-29 | 36.06 | $36.02 | 355237 |
| 2022-11-28 | 36.21 | $36.14 | 354500 |
| 2022-11-25 | 36.36 | $37.29 | 133704 |
| 2022-11-23 | 36.30 | $36.98 | 336900 |
| 2022-11-22 | 36.31 | $36.71 | 275445 |
| 2022-11-21 | 36.38 | $36.49 | 362100 |
| 2022-11-18 | 36.52 | $36.90 | 488800 |
| 2022-11-17 | 36.60 | $36.50 | 418500 |
| 2022-11-16 | 36.79 | $37.48 | 368903 |
| 2022-11-15 | 36.81 | $38.30 | 452300 |
| 2022-11-14 | 36.67 | $37.48 | 355512 |
| 2022-11-11 | 36.69 | $37.89 | 421400 |
| 2022-11-10 | 36.63 | $37.90 | 653141 |
| 2022-11-09 | 36.58 | $36.71 | 304200 |
| 2022-11-08 | 36.77 | $36.93 | 300100 |
| 2022-11-07 | 36.97 | $37.10 | 337026 |
| 2022-11-04 | 37.17 | $36.70 | 426425 |
| 2022-11-03 | 37.50 | $35.99 | 470300 |
| 2022-11-02 | 38.04 | $37.06 | 714600 |
| 2022-11-01 | 38.46 | $37.54 | 478128 |
| 2022-10-31 | 38.85 | $38.49 | 509218 |
| 2022-10-28 | 39.11 | $38.07 | 462036 |
| 2022-10-27 | 39.52 | $37.04 | 515303 |
| 2022-10-26 | 40.21 | $36.88 | 663200 |
| 2022-10-25 | 41.06 | $37.02 | 878000 |
| 2022-10-24 | 42.01 | $36.87 | 997931 |
| 2022-10-21 | 43.16 | $39.10 | 1.1M |
| 2022-10-20 | 44.02 | $43.00 | 417229 |
| 2022-10-19 | 44.19 | $44.81 | 412535 |
| 2022-10-18 | 44.01 | $45.23 | 365142 |
| 2022-10-17 | 43.72 | $45.00 | 400300 |
| 2022-10-14 | 43.41 | $43.83 | 321616 |
| 2022-10-13 | 43.31 | $44.53 | 439306 |
| 2022-10-12 | 43.04 | $42.73 | 406632 |
| 2022-10-11 | 43.11 | $43.38 | 586530 |
| 2022-10-10 | 43.05 | $43.15 | 180500 |
| 2022-10-07 | 43.03 | $43.02 | 308520 |
| 2022-10-06 | 43.04 | $43.82 | 201000 |
| 2022-10-05 | 42.88 | $43.76 | 332520 |
| 2022-10-04 | 42.70 | $44.15 | 411028 |
| 2022-10-03 | 42.42 | $42.79 | 346900 |
| 2022-09-30 | 42.38 | $41.83 | 513700 |
| 2022-09-29 | 42.54 | $42.24 | 469200 |
| 2022-09-28 | 42.63 | $42.74 | 502600 |
| 2022-09-27 | 42.64 | $41.91 | 353613 |
| 2022-09-26 | 42.83 | $42.52 | 324627 |
| 2022-09-23 | 42.92 | $42.52 | 326500 |
| 2022-09-22 | 43.03 | $42.78 | 266446 |
| 2022-09-21 | 43.09 | $43.68 | 408344 |
| 2022-09-20 | 42.99 | $43.91 | 268600 |
| 2022-09-19 | 42.81 | $43.94 | 367945 |
| 2022-09-16 | 42.60 | $43.03 | 1.1M |
| 2022-09-15 | 42.56 | $42.87 | 367900 |
| 2022-09-14 | 42.54 | $42.40 | 450524 |
| 2022-09-13 | 42.62 | $42.00 | 424609 |
| 2022-09-12 | 42.80 | $43.21 | 309321 |
| 2022-09-09 | 42.76 | $42.90 | 256301 |
| 2022-09-08 | 42.78 | $42.47 | 264800 |
| 2022-09-07 | 42.89 | $41.97 | 336926 |
| 2022-09-06 | 43.13 | $41.21 | 390904 |
| 2022-09-02 | 43.57 | $41.73 | 463241 |
| 2022-09-01 | 43.98 | $42.32 | 301310 |
| 2022-08-31 | 44.32 | $42.51 | 243904 |
| 2022-08-30 | 44.68 | $42.79 | 229100 |
| 2022-08-29 | 45.03 | $42.60 | 254034 |
| 2022-08-26 | 45.47 | $43.69 | 300600 |
| 2022-08-25 | 45.76 | $44.38 | 246221 |
| 2022-08-24 | 45.94 | $43.84 | 198900 |
| 2022-08-23 | 46.25 | $44.10 | 294247 |
| 2022-08-22 | 46.55 | $44.99 | 339624 |
| 2022-08-19 | 46.70 | $46.15 | 711324 |
| 2022-08-18 | 46.63 | $46.72 | 299207 |
| 2022-08-17 | 46.41 | $46.92 | 225612 |
| 2022-08-16 | 46.11 | $47.19 | 280346 |
| 2022-08-15 | 45.69 | $46.57 | 308500 |
| 2022-08-12 | 45.33 | $45.96 | 281513 |
| 2022-08-11 | 45.02 | $45.31 | 260400 |
| 2022-08-10 | 44.80 | $45.02 | 358500 |
| 2022-08-09 | 44.59 | $44.54 | 305925 |
| 2022-08-08 | 44.45 | $44.48 | 274021 |
| 2022-08-05 | 44.28 | $44.65 | 255300 |
| 2022-08-04 | 44.05 | $44.27 | 225317 |
| 2022-08-03 | 43.85 | $44.67 | 237300 |
| 2022-08-02 | 43.53 | $44.07 | 279542 |
| 2022-08-01 | 43.27 | $44.53 | 320400 |
| 2022-07-29 | 42.87 | $44.18 | 415300 |
| 2022-07-28 | 42.47 | $43.61 | 358708 |
| 2022-07-27 | 42.13 | $43.33 | 319600 |
| 2022-07-26 | 41.78 | $43.17 | 306414 |
| 2022-07-25 | 41.41 | $43.18 | 405900 |
| 2022-07-22 | 40.97 | $42.60 | 576525 |
| 2022-07-21 | 40.58 | $41.63 | 340200 |
| 2022-07-20 | 40.33 | $41.31 | 362424 |
| 2022-07-19 | 40.10 | $41.03 | 467535 |
| 2022-07-18 | 39.90 | $40.03 | 338911 |
| 2022-07-15 | 39.88 | $40.25 | 384900 |
| 2022-07-14 | 39.81 | $39.20 | 331400 |
| 2022-07-13 | 39.95 | $39.43 | 260948 |
| 2022-07-12 | 40.06 | $40.31 | 282348 |
| 2022-07-11 | 40.01 | $40.44 | 294411 |
| 2022-07-08 | 39.92 | $40.80 | 288300 |
| 2022-07-07 | 39.73 | $40.93 | 319100 |
| 2022-07-06 | 39.50 | $40.51 | 307109 |
| 2022-07-05 | 39.31 | $40.42 | 388200 |
| 2022-07-01 | 39.12 | $39.93 | 370900 |
| 2022-06-30 | 39.00 | $39.27 | 438809 |
| 2022-06-29 | 39.01 | $39.39 | 389436 |
| 2022-06-28 | 38.99 | $39.79 | 391935 |
| 2022-06-27 | 38.89 | $40.05 | 427614 |
| 2022-06-24 | 38.72 | $40.05 | 1.4M |
| 2022-06-23 | 38.53 | $38.57 | 462439 |
| 2022-06-22 | 38.63 | $38.76 | 433432 |
| 2022-06-21 | 38.71 | $38.62 | 415437 |
| 2022-06-17 | 38.83 | $38.26 | 806334 |
| 2022-06-16 | 39.06 | $37.69 | 531101 |
| 2022-06-15 | 39.45 | $38.62 | 492800 |
| 2022-06-14 | 39.70 | $38.69 | 409300 |
| 2022-06-13 | 39.99 | $38.71 | 593330 |
| 2022-06-10 | 40.33 | $38.73 | 342334 |
| 2022-06-09 | 40.71 | $39.73 | 362700 |
| 2022-06-08 | 40.95 | $41.00 | 338139 |
| 2022-06-07 | 40.96 | $41.43 | 401500 |
| 2022-06-06 | 40.88 | $41.27 | 289124 |
| 2022-06-03 | 40.83 | $41.30 | 299010 |
| 2022-06-02 | 40.76 | $41.97 | 406700 |
| 2022-06-01 | 40.54 | $40.96 | 473100 |
| 2022-05-31 | 40.50 | $41.24 | 582247 |
| 2022-05-27 | 40.40 | $41.61 | 850000 |
| 2022-05-26 | 40.20 | $41.21 | 416300 |
| 2022-05-25 | 40.07 | $40.57 | 483132 |
| 2022-05-24 | 40.05 | $40.17 | 865411 |
| 2022-05-23 | 40.12 | $40.65 | 516200 |
| 2022-05-20 | 40.10 | $39.81 | 606543 |
| 2022-05-19 | 40.26 | $39.99 | 460741 |
| 2022-05-18 | 40.41 | $40.68 | 457500 |
| 2022-05-17 | 40.45 | $41.56 | 458500 |
| 2022-05-16 | 40.32 | $40.37 | 349408 |
| 2022-05-13 | 40.41 | $40.89 | 423700 |
| 2022-05-12 | 40.42 | $40.81 | 555000 |
| 2022-05-11 | 40.46 | $40.15 | 487719 |
| 2022-05-10 | 40.64 | $40.65 | 433939 |
| 2022-05-09 | 40.75 | $41.27 | 460043 |
| 2022-05-06 | 40.76 | $41.37 | 605942 |
| 2022-05-05 | 40.75 | $41.56 | 439447 |
| 2022-05-04 | 40.71 | $42.55 | 404640 |
| 2022-05-03 | 40.46 | $41.10 | 389742 |
| 2022-05-02 | 40.48 | $40.76 | 450646 |
| 2022-04-29 | 40.59 | $39.98 | 534047 |
| 2022-04-28 | 40.88 | $40.71 | 433400 |
| 2022-04-27 | 41.08 | $40.42 | 564400 |
| 2022-04-26 | 41.38 | $40.53 | 931000 |
| 2022-04-25 | 41.71 | $41.33 | 688706 |
| 2022-04-22 | 41.93 | $41.60 | 617521 |
| 2022-04-21 | 42.14 | $42.06 | 433000 |
| 2022-04-20 | 42.29 | $42.98 | 362443 |
| 2022-04-19 | 42.28 | $43.13 | 422533 |
| 2022-04-18 | 42.24 | $41.89 | 354715 |
| 2022-04-14 | 42.47 | $41.80 | 393900 |
| 2022-04-13 | 42.75 | $42.68 | 292116 |
| 2022-04-12 | 42.91 | $42.13 | 410832 |
| 2022-04-11 | 43.21 | $42.56 | 374200 |
| 2022-04-08 | 43.48 | $42.58 | 351922 |
| 2022-04-07 | 43.79 | $42.97 | 519200 |
| 2022-04-06 | 44.08 | $43.53 | 525808 |
| 2022-04-05 | 44.30 | $43.77 | 338000 |
| 2022-04-04 | 44.51 | $44.37 | 275200 |
| 2022-04-01 | 44.63 | $44.50 | 547000 |
| 2022-03-31 | 44.74 | $44.12 | 493336 |
| 2022-03-30 | 44.96 | $44.56 | 421000 |
| 2022-03-29 | 45.13 | $46.21 | 352216 |
| 2022-03-28 | 44.98 | $45.22 | 212100 |
| 2022-03-25 | 45.02 | $45.36 | 302906 |
| 2022-03-24 | 45.04 | $44.59 | 247046 |
| 2022-03-23 | 45.23 | $44.37 | 338200 |
| 2022-03-22 | 45.50 | $45.74 | 401926 |
| 2022-03-21 | 45.54 | $45.40 | 315403 |
| 2022-03-18 | 45.65 | $46.13 | 789200 |
| 2022-03-17 | 45.63 | $46.10 | 245625 |
| 2022-03-16 | 45.62 | $46.52 | 389244 |
| 2022-03-15 | 45.52 | $45.37 | 395100 |
| 2022-03-14 | 45.66 | $45.91 | 432200 |
| 2022-03-11 | 45.70 | $46.12 | 380312 |
| 2022-03-10 | 45.72 | $45.96 | 412700 |
| 2022-03-09 | 45.78 | $46.01 | 358325 |
| 2022-03-08 | 45.84 | $44.68 | 555600 |
| 2022-03-07 | 46.20 | $44.85 | 598644 |
| 2022-03-04 | 46.58 | $46.18 | 463900 |
| 2022-03-03 | 46.76 | $47.54 | 384409 |
| 2022-03-02 | 46.67 | $47.78 | 370941 |
| 2022-03-01 | 46.53 | $45.68 | 620938 |
| 2022-02-28 | 46.81 | $47.92 | 435623 |
| 2022-02-25 | 46.67 | $47.98 | 378300 |
| 2022-02-24 | 46.50 | $46.06 | 610700 |
| 2022-02-23 | 46.71 | $46.23 | 381308 |
| 2022-02-22 | 46.93 | $46.99 | 364546 |
| 2022-02-18 | 47.03 | $47.27 | 428900 |
| 2022-02-17 | 47.09 | $47.04 | 470500 |
| 2022-02-16 | 47.21 | $48.14 | 316124 |
| 2022-02-15 | 47.13 | $47.90 | 292900 |
| 2022-02-14 | 47.09 | $46.97 | 325800 |
| 2022-02-11 | 47.25 | $47.32 | 358100 |
| 2022-02-10 | 47.36 | $47.70 | 402000 |
| 2022-02-09 | 47.42 | $48.14 | 368300 |
| 2022-02-08 | 47.41 | $48.86 | 544603 |
| 2022-02-07 | 47.24 | $47.18 | 382400 |
| 2022-02-04 | 47.42 | $47.28 | 359339 |
| 2022-02-03 | 47.60 | $47.18 | 2.3M |
| 2022-02-02 | 47.85 | $46.82 | 685532 |
| 2022-02-01 | 48.22 | $47.87 | 552700 |
| 2022-01-31 | 48.43 | $46.99 | 708500 |
| 2022-01-28 | 48.87 | $46.28 | 602100 |
| 2022-01-27 | 49.54 | $46.81 | 408900 |
| 2022-01-26 | 50.20 | $48.17 | 537300 |
| 2022-01-25 | 50.69 | $49.60 | 442200 |
| 2022-01-24 | 50.96 | $50.10 | 650712 |
| 2022-01-21 | 51.17 | $48.90 | 628700 |
| 2022-01-20 | 51.67 | $48.96 | 371109 |
| 2022-01-19 | 52.23 | $50.51 | 348524 |
| 2022-01-18 | 52.56 | $51.99 | 665100 |
| 2022-01-14 | 52.62 | $52.81 | 415205 |
| 2022-01-13 | 52.51 | $52.97 | 231300 |
| 2022-01-12 | 52.36 | $52.98 | 448100 |
| 2022-01-11 | 52.17 | $52.86 | 465700 |
| 2022-01-10 | 51.98 | $53.47 | 586100 |
| 2022-01-07 | 51.62 | $52.79 | 350926 |
| 2022-01-06 | 51.35 | $53.22 | 318800 |
| 2022-01-05 | 50.94 | $51.26 | 316200 |
| 2022-01-04 | 50.88 | $51.65 | 273618 |
| 2022-01-03 | 50.73 | $51.14 | 322200 |
| 2021-12-31 | 50.67 | $50.84 | 242035 |
| 2021-12-30 | 50.66 | $51.19 | 227131 |
| 2021-12-29 | 50.58 | $51.51 | 240000 |
| 2021-12-28 | 50.41 | $51.14 | 227800 |
| 2021-12-27 | 50.30 | $51.02 | 249910 |
| 2021-12-23 | 50.20 | $50.22 | 248500 |
| 2021-12-22 | 50.26 | $49.94 | 431636 |
| 2021-12-21 | 50.38 | $50.64 | 382618 |
| 2021-12-20 | 50.39 | $49.19 | 457700 |
| 2021-12-17 | 50.70 | $49.72 | 1.5M |
| 2021-12-16 | 50.95 | $49.96 | 2.2M |
| 2021-12-15 | 51.19 | $50.58 | 404900 |
| 2021-12-14 | 51.35 | $50.50 | 360100 |
| 2021-12-13 | 51.54 | $50.66 | 268439 |
| 2021-12-10 | 51.73 | $51.04 | 219400 |
| 2021-12-09 | 51.88 | $51.07 | 200400 |
| 2021-12-08 | 52.04 | $51.94 | 247300 |
| 2021-12-07 | 52.04 | $52.31 | 365943 |
| 2021-12-06 | 51.96 | $52.00 | 344111 |
| 2021-12-03 | 51.94 | $50.61 | 260343 |
| 2021-12-02 | 52.20 | $51.11 | 345000 |
| 2021-12-01 | 52.40 | $49.05 | 387823 |
| 2021-11-30 | 53.06 | $49.92 | 409900 |
| 2021-11-29 | 53.65 | $50.40 | 400400 |
| 2021-11-26 | 54.21 | $50.67 | 413200 |
| 2021-11-24 | 54.81 | $54.14 | 156738 |
| 2021-11-23 | 54.76 | $54.52 | 291200 |
| 2021-11-22 | 54.61 | $53.88 | 442500 |
| 2021-11-19 | 54.57 | $53.26 | 225700 |
| 2021-11-18 | 54.63 | $53.64 | 325900 |
| 2021-11-17 | 54.62 | $53.81 | 260300 |
| 2021-11-16 | 54.55 | $54.25 | 270400 |
| 2021-11-15 | 54.37 | $54.41 | 221220 |
| 2021-11-12 | 54.12 | $54.42 | 214823 |
| 2021-11-11 | 53.81 | $54.38 | 235016 |
| 2021-11-10 | 53.45 | $53.85 | 275648 |
| 2021-11-09 | 53.13 | $53.63 | 287200 |
| 2021-11-08 | 52.79 | $53.70 | 254347 |
| 2021-11-05 | 52.38 | $53.61 | 331000 |
| 2021-11-04 | 51.90 | $52.65 | 292713 |
| 2021-11-03 | 51.54 | $53.07 | 367108 |
| 2021-11-02 | 51.02 | $52.20 | 359400 |
| 2021-11-01 | 50.60 | $52.17 | 458448 |
| 2021-10-29 | 50.11 | $50.72 | 356300 |
| 2021-10-28 | 49.83 | $50.38 | 285000 |
| 2021-10-27 | 49.57 | $48.85 | 358715 |
| 2021-10-26 | 49.59 | $51.01 | 289100 |
| 2021-10-25 | 49.15 | $50.71 | 368500 |
| 2021-10-22 | 48.70 | $51.04 | 421600 |
| 2021-10-21 | 48.09 | $49.00 | 361800 |
| 2021-10-20 | 47.82 | $49.30 | 336000 |
| 2021-10-19 | 47.43 | $48.10 | 267600 |
| 2021-10-18 | 47.24 | $47.63 | 236100 |
| 2021-10-15 | 47.11 | $47.70 | 439243 |
| 2021-10-14 | 46.94 | $47.96 | 289623 |
| 2021-10-13 | 46.68 | $46.44 | 336245 |
| 2021-10-12 | 46.71 | $47.14 | 207142 |
| 2021-10-11 | 46.59 | $47.03 | 224320 |
| 2021-10-08 | 46.47 | $47.45 | 164900 |
| 2021-10-07 | 46.24 | $47.51 | 477213 |
| 2021-10-06 | 45.97 | $46.57 | 393400 |
| 2021-10-05 | 45.84 | $47.34 | 335800 |
| 2021-10-04 | 45.54 | $47.70 | 639400 |
| 2021-10-01 | 45.11 | $47.09 | 545904 |
| 2021-09-30 | 44.75 | $45.95 | 1.8M |
| 2021-09-29 | 44.57 | $45.82 | 513600 |
| 2021-09-28 | 44.40 | $46.00 | 699100 |
| 2021-09-27 | 44.16 | $46.12 | 595100 |
| 2021-09-24 | 43.87 | $44.97 | 484300 |
| 2021-09-23 | 43.78 | $45.07 | 464801 |
| 2021-09-22 | 43.66 | $43.92 | 326505 |
| 2021-09-21 | 43.77 | $43.44 | 325208 |
| 2021-09-20 | 44.01 | $43.77 | 596200 |
| 2021-09-17 | 44.23 | $44.65 | 4.5M |
| 2021-09-16 | 44.30 | $43.94 | 448000 |
| 2021-09-15 | 44.55 | $43.99 | 683400 |
| 2021-09-14 | 44.83 | $43.54 | 526200 |
| 2021-09-13 | 45.26 | $44.42 | 598800 |
| 2021-09-10 | 45.58 | $43.68 | 476137 |
| 2021-09-09 | 46.11 | $44.51 | 527244 |
| 2021-09-08 | 46.56 | $44.82 | 622900 |
| 2021-09-07 | 47.03 | $44.83 | 789919 |
| 2021-09-03 | 47.57 | $46.93 | 270442 |
| 2021-09-02 | 47.75 | $47.14 | 327800 |
| 2021-09-01 | 47.93 | $47.33 | 309704 |
| 2021-08-31 | 48.09 | $47.62 | 402400 |
| 2021-08-30 | 48.22 | $47.53 | 258828 |
| 2021-08-27 | 48.39 | $48.84 | 703027 |
| 2021-08-26 | 48.32 | $47.47 | 318000 |
| 2021-08-25 | 48.52 | $48.41 | 263510 |
| 2021-08-24 | 48.56 | $48.55 | 205300 |
| 2021-08-23 | 48.58 | $48.71 | 173700 |
| 2021-08-20 | 48.56 | $48.52 | 376540 |
| 2021-08-19 | 48.59 | $47.64 | 269700 |
| 2021-08-18 | 48.80 | $48.00 | 222939 |
| 2021-08-17 | 48.97 | $48.51 | 310332 |
| 2021-08-16 | 49.06 | $48.91 | 221248 |
| 2021-08-13 | 49.09 | $48.94 | 209100 |
| 2021-08-12 | 49.10 | $49.51 | 202100 |
| 2021-08-11 | 49.00 | $50.46 | 241019 |
| 2021-08-10 | 48.69 | $49.79 | 190811 |
| 2021-08-09 | 48.46 | $49.25 | 341811 |
| 2021-08-06 | 48.32 | $49.69 | 391615 |
| 2021-08-05 | 48.06 | $48.47 | 415200 |
| 2021-08-04 | 48.01 | $47.82 | 293125 |
| 2021-08-03 | 48.10 | $48.33 | 525600 |
| 2021-08-02 | 48.10 | $47.77 | 459900 |
| 2021-07-30 | 48.22 | $48.84 | 363225 |
| 2021-07-29 | 48.13 | $49.38 | 326000 |
| 2021-07-28 | 47.92 | $48.75 | 422900 |
| 2021-07-27 | 47.81 | $47.83 | 266300 |
| 2021-07-26 | 47.88 | $48.26 | 208600 |
| 2021-07-23 | 47.88 | $47.90 | 236024 |
| 2021-07-22 | 47.95 | $47.52 | 270841 |
| 2021-07-21 | 48.12 | $48.69 | 359029 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.54
2026-07-17
Close Price
$35.32
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.51
Average
36.08
Maximum
55.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.54 | $35.32 | 1.3M |
| 2026-07-16 | 35.49 | $36.50 | 1.1M |
| 2026-07-15 | 35.06 | $35.22 | 795333 |
| 2026-07-14 | 34.92 | $34.64 | 680015 |
| 2026-07-13 | 34.93 | $34.72 | 657139 |
| 2026-07-10 | 34.91 | $34.56 | 621800 |
| 2026-07-09 | 34.93 | $34.63 | 693100 |
| 2026-07-08 | 34.92 | $33.98 | 1.0M |
| 2026-07-07 | 35.11 | $34.67 | 726100 |
| 2026-07-06 | 35.11 | $34.75 | 588000 |
| 2026-07-02 | 35.07 | $34.88 | 947812 |
| 2026-07-01 | 34.96 | $35.45 | 993811 |
| 2026-06-30 | 34.64 | $34.60 | 935802 |
| 2026-06-29 | 34.51 | $34.48 | 1.2M |
| 2026-06-26 | 34.38 | $35.24 | 4.5M |
| 2026-06-25 | 33.96 | $34.94 | 1.3M |
| 2026-06-24 | 33.54 | $34.04 | 1.1M |
| 2026-06-23 | 33.31 | $33.50 | 881100 |
| 2026-06-22 | 33.20 | $33.09 | 662694 |
| 2026-06-18 | 33.18 | $32.78 | 2.0M |
| 2026-06-17 | 33.25 | $32.57 | 1.2M |
| 2026-06-16 | 33.40 | $33.39 | 942926 |
| 2026-06-15 | 33.32 | $33.35 | 897500 |
| 2026-06-12 | 33.22 | $33.65 | 665800 |
| 2026-06-11 | 33.01 | $33.30 | 768349 |
| 2026-06-10 | 32.84 | $33.21 | 1.1M |
| 2026-06-09 | 32.67 | $33.12 | 976217 |
| 2026-06-08 | 32.49 | $32.68 | 761831 |
| 2026-06-05 | 32.40 | $32.48 | 878500 |
| 2026-06-04 | 32.35 | $32.35 | 1.3M |
| 2026-06-03 | 32.33 | $31.71 | 906300 |
| 2026-06-02 | 32.51 | $32.64 | 906400 |
| 2026-06-01 | 32.43 | $32.17 | 985800 |
| 2026-05-29 | 32.48 | $32.68 | 838227 |
| 2026-05-28 | 32.37 | $32.70 | 713000 |
| 2026-05-27 | 32.23 | $32.47 | 738700 |
| 2026-05-26 | 32.12 | $32.64 | 775700 |
| 2026-05-22 | 31.94 | $32.24 | 578000 |
| 2026-05-21 | 31.84 | $32.19 | 650400 |
| 2026-05-20 | 31.74 | $32.10 | 782448 |
| 2026-05-19 | 31.65 | $31.61 | 544846 |
| 2026-05-18 | 31.69 | $31.75 | 648800 |
| 2026-05-15 | 31.69 | $31.10 | 993034 |
| 2026-05-14 | 31.90 | $31.40 | 692800 |
| 2026-05-13 | 32.06 | $31.31 | 723500 |
| 2026-05-12 | 32.29 | $31.70 | 819600 |
| 2026-05-11 | 32.43 | $31.48 | 700218 |
| 2026-05-08 | 32.67 | $32.26 | 609800 |
| 2026-05-07 | 32.71 | $32.39 | 696900 |
| 2026-05-06 | 32.70 | $32.60 | 914907 |
| 2026-05-05 | 32.62 | $32.22 | 558629 |
| 2026-05-04 | 32.64 | $31.79 | 674500 |
| 2026-05-01 | 32.78 | $32.56 | 1.0M |
| 2026-04-30 | 32.70 | $32.27 | 610200 |
| 2026-04-29 | 32.69 | $31.84 | 738700 |
| 2026-04-28 | 32.79 | $32.68 | 705800 |
| 2026-04-27 | 32.64 | $32.43 | 624318 |
| 2026-04-24 | 32.53 | $31.96 | 562105 |
| 2026-04-23 | 32.52 | $32.41 | 508438 |
| 2026-04-22 | 32.36 | $31.99 | 652427 |
| 2026-04-21 | 32.29 | $32.26 | 916700 |
| 2026-04-20 | 32.10 | $32.64 | 715849 |
| 2026-04-17 | 31.73 | $32.47 | 885100 |
| 2026-04-16 | 31.33 | $30.96 | 674526 |
| 2026-04-15 | 31.31 | $31.14 | 660264 |
| 2026-04-14 | 31.23 | $31.40 | 637813 |
| 2026-04-13 | 31.03 | $31.43 | 584910 |
| 2026-04-10 | 30.78 | $31.16 | 458300 |
| 2026-04-09 | 30.55 | $31.68 | 602800 |
| 2026-04-08 | 30.11 | $31.21 | 796837 |
| 2026-04-07 | 29.71 | $30.52 | 636016 |
| 2026-04-06 | 29.45 | $30.39 | 502500 |
| 2026-04-02 | 29.18 | $29.98 | 593200 |
| 2026-04-01 | 28.99 | $29.85 | 566527 |
| 2026-03-31 | 28.80 | $29.45 | 1.0M |
| 2026-03-30 | 28.71 | $29.13 | 557871 |
| 2026-03-27 | 28.71 | $28.99 | 613339 |
| 2026-03-26 | 28.76 | $29.53 | 621800 |
| 2026-03-25 | 28.68 | $29.39 | 517339 |
| 2026-03-24 | 28.63 | $29.55 | 683821 |
| 2026-03-23 | 28.53 | $29.54 | 917946 |
| 2026-03-20 | 28.44 | $28.95 | 2.1M |
| 2026-03-19 | 28.53 | $28.65 | 670740 |
| 2026-03-18 | 28.76 | $28.59 | 901183 |
| 2026-03-17 | 29.07 | $29.33 | 849240 |
| 2026-03-16 | 29.23 | $29.49 | 727200 |
| 2026-03-13 | 29.40 | $29.56 | 750541 |
| 2026-03-12 | 29.59 | $29.61 | 917844 |
| 2026-03-11 | 29.84 | $29.88 | 877308 |
| 2026-03-10 | 30.06 | $30.39 | 801100 |
| 2026-03-09 | 30.19 | $30.26 | 1.1M |
| 2026-03-06 | 30.41 | $30.08 | 972000 |
| 2026-03-05 | 30.74 | $30.30 | 786300 |
| 2026-03-04 | 31.09 | $30.48 | 836400 |
| 2026-03-03 | 31.47 | $30.34 | 1.1M |
| 2026-03-02 | 31.99 | $30.87 | 1.9M |
| 2026-02-27 | 32.46 | $30.93 | 1.4M |
| 2026-02-26 | 33.02 | $33.45 | 800218 |
| 2026-02-25 | 32.90 | $32.74 | 449332 |
| 2026-02-24 | 32.98 | $32.22 | 472600 |
| 2026-02-23 | 33.24 | $31.98 | 667300 |
| 2026-02-20 | 33.63 | $33.33 | 888500 |
| 2026-02-19 | 33.68 | $33.10 | 474400 |
| 2026-02-18 | 33.80 | $32.97 | 498500 |
| 2026-02-17 | 33.99 | $33.45 | 682500 |
| 2026-02-13 | 34.05 | $33.48 | 468100 |
| 2026-02-12 | 34.11 | $33.44 | 870215 |
| 2026-02-11 | 34.18 | $33.63 | 682001 |
| 2026-02-10 | 34.20 | $33.67 | 623121 |
| 2026-02-09 | 34.19 | $34.54 | 535922 |
| 2026-02-06 | 33.90 | $34.78 | 970622 |
| 2026-02-05 | 33.45 | $34.22 | 776446 |
| 2026-02-04 | 33.07 | $34.16 | 728000 |
| 2026-02-03 | 32.62 | $33.29 | 1.2M |
| 2026-02-02 | 32.34 | $32.41 | 846500 |
| 2026-01-30 | 32.28 | $31.82 | 2.5M |
| 2026-01-29 | 32.38 | $31.75 | 923939 |
| 2026-01-28 | 32.52 | $31.32 | 792600 |
| 2026-01-27 | 32.82 | $31.84 | 718409 |
| 2026-01-26 | 33.02 | $32.05 | 1.2M |
| 2026-01-23 | 33.18 | $32.75 | 892600 |
| 2026-01-22 | 33.15 | $33.70 | 956500 |
| 2026-01-21 | 32.80 | $33.81 | 824448 |
| 2026-01-20 | 32.32 | $32.33 | 511700 |
| 2026-01-16 | 32.20 | $32.54 | 686632 |
| 2026-01-15 | 31.98 | $32.65 | 608804 |
| 2026-01-14 | 31.67 | $32.14 | 742516 |
| 2026-01-13 | 31.45 | $31.77 | 760719 |
| 2026-01-12 | 31.30 | $31.52 | 585800 |
| 2026-01-09 | 31.19 | $31.57 | 696500 |
| 2026-01-08 | 31.04 | $32.08 | 722400 |
| 2026-01-07 | 30.70 | $31.01 | 626840 |
| 2026-01-06 | 30.62 | $31.33 | 812927 |
| 2026-01-05 | 30.42 | $30.77 | 1.1M |
| 2026-01-02 | 30.37 | $30.02 | 960600 |
| 2025-12-31 | 30.54 | $29.87 | 807700 |
| 2025-12-30 | 30.80 | $30.36 | 670000 |
| 2025-12-29 | 30.97 | $30.52 | 588900 |
| 2025-12-26 | 31.13 | $30.85 | 510600 |
| 2025-12-24 | 31.22 | $30.86 | 272900 |
| 2025-12-23 | 31.32 | $30.96 | 657233 |
| 2025-12-22 | 31.41 | $31.16 | 608945 |
| 2025-12-19 | 31.46 | $31.06 | 2.3M |
| 2025-12-18 | 31.55 | $31.23 | 888434 |
| 2025-12-17 | 31.60 | $31.29 | 775200 |
| 2025-12-16 | 31.64 | $31.49 | 1.3M |
| 2025-12-15 | 31.63 | $31.37 | 944300 |
| 2025-12-12 | 31.65 | $31.59 | 1.0M |
| 2025-12-11 | 31.59 | $31.75 | 909602 |
| 2025-12-10 | 31.48 | $31.67 | 1.7M |
| 2025-12-09 | 31.36 | $31.07 | 695900 |
| 2025-12-08 | 31.40 | $31.13 | 916335 |
| 2025-12-05 | 31.43 | $31.06 | 700200 |
| 2025-12-04 | 31.48 | $31.61 | 922100 |
| 2025-12-03 | 31.38 | $31.65 | 733600 |
| 2025-12-02 | 31.23 | $31.13 | 586400 |
| 2025-12-01 | 31.22 | $31.59 | 680848 |
| 2025-11-28 | 31.05 | $31.24 | 312720 |
| 2025-11-26 | 30.97 | $31.24 | 1.1M |
| 2025-11-25 | 30.87 | $31.65 | 567105 |
| 2025-11-24 | 30.61 | $30.96 | 639902 |
| 2025-11-21 | 30.53 | $31.36 | 670500 |
| 2025-11-20 | 30.30 | $30.33 | 615500 |
| 2025-11-19 | 30.36 | $30.20 | 415745 |
| 2025-11-18 | 30.48 | $30.23 | 710400 |
| 2025-11-17 | 30.63 | $29.86 | 566795 |
| 2025-11-14 | 30.93 | $31.14 | 617818 |
| 2025-11-13 | 30.90 | $30.97 | 457024 |
| 2025-11-12 | 30.92 | $31.36 | 445466 |
| 2025-11-11 | 30.83 | $31.44 | 484100 |
| 2025-11-10 | 30.71 | $31.25 | 534200 |
| 2025-11-07 | 30.62 | $31.35 | 530800 |
| 2025-11-06 | 30.49 | $30.75 | 576406 |
| 2025-11-05 | 30.54 | $31.22 | 541308 |
| 2025-11-04 | 30.47 | $30.65 | 645600 |
| 2025-11-03 | 30.57 | $30.92 | 714900 |
| 2025-10-31 | 30.62 | $30.89 | 701129 |
| 2025-10-30 | 30.71 | $30.70 | 914234 |
| 2025-10-29 | 30.89 | $30.64 | 1.1M |
| 2025-10-28 | 31.15 | $31.34 | 481400 |
| 2025-10-27 | 31.25 | $31.31 | 756014 |
| 2025-10-24 | 31.41 | $31.12 | 906333 |
| 2025-10-23 | 31.67 | $31.85 | 612508 |
| 2025-10-22 | 31.77 | $32.17 | 446037 |
| 2025-10-21 | 31.80 | $32.17 | 344800 |
| 2025-10-20 | 31.85 | $32.24 | 449900 |
| 2025-10-17 | 31.91 | $31.53 | 577800 |
| 2025-10-16 | 32.22 | $31.34 | 1.0M |
| 2025-10-15 | 32.67 | $32.83 | 481847 |
| 2025-10-14 | 32.77 | $33.69 | 490600 |
| 2025-10-13 | 32.62 | $32.82 | 439014 |
| 2025-10-10 | 32.73 | $32.11 | 595200 |
| 2025-10-09 | 33.10 | $33.74 | 492336 |
| 2025-10-08 | 33.05 | $33.39 | 366250 |
| 2025-10-07 | 33.10 | $33.37 | 562920 |
| 2025-10-06 | 33.20 | $33.63 | 469100 |
| 2025-10-03 | 33.24 | $33.50 | 482740 |
| 2025-10-02 | 33.35 | $33.38 | 475100 |
| 2025-10-01 | 33.53 | $33.64 | 439402 |
| 2025-09-30 | 33.69 | $33.65 | 488649 |
| 2025-09-29 | 33.89 | $33.77 | 411700 |
| 2025-09-26 | 34.11 | $34.11 | 337300 |
| 2025-09-25 | 34.28 | $34.02 | 348216 |
| 2025-09-24 | 34.53 | $34.23 | 471500 |
| 2025-09-23 | 34.78 | $34.38 | 437713 |
| 2025-09-22 | 35.04 | $34.32 | 429518 |
| 2025-09-19 | 35.38 | $34.87 | 1.5M |
| 2025-09-18 | 35.63 | $35.82 | 596746 |
| 2025-09-17 | 35.64 | $35.00 | 550109 |
| 2025-09-16 | 35.92 | $35.03 | 472900 |
| 2025-09-15 | 36.25 | $35.43 | 350019 |
| 2025-09-12 | 36.52 | $36.02 | 417607 |
| 2025-09-11 | 36.67 | $36.10 | 765900 |
| 2025-09-10 | 36.82 | $36.05 | 462522 |
| 2025-09-09 | 37.02 | $36.08 | 356724 |
| 2025-09-08 | 37.24 | $36.74 | 344836 |
| 2025-09-05 | 37.30 | $36.73 | 443902 |
| 2025-09-04 | 37.36 | $37.24 | 462321 |
| 2025-09-03 | 37.27 | $36.61 | 355100 |
| 2025-09-02 | 37.35 | $36.75 | 462639 |
| 2025-08-29 | 37.39 | $37.17 | 448813 |
| 2025-08-28 | 37.30 | $37.37 | 426700 |
| 2025-08-27 | 37.11 | $37.98 | 779800 |
| 2025-08-26 | 36.68 | $37.63 | 677600 |
| 2025-08-25 | 36.26 | $36.85 | 367100 |
| 2025-08-22 | 35.99 | $37.64 | 681134 |
| 2025-08-21 | 35.40 | $35.77 | 357600 |
| 2025-08-20 | 35.28 | $35.74 | 370727 |
| 2025-08-19 | 35.15 | $35.77 | 422215 |
| 2025-08-18 | 34.98 | $35.63 | 710611 |
| 2025-08-15 | 34.82 | $35.38 | 917100 |
| 2025-08-14 | 34.71 | $36.43 | 1.0M |
| 2025-08-13 | 34.25 | $36.01 | 614502 |
| 2025-08-12 | 33.83 | $35.04 | 397454 |
| 2025-08-11 | 33.64 | $33.90 | 427800 |
| 2025-08-08 | 33.79 | $34.04 | 321101 |
| 2025-08-07 | 33.94 | $33.62 | 513600 |
| 2025-08-06 | 34.27 | $34.01 | 330912 |
| 2025-08-05 | 34.57 | $34.31 | 712300 |
| 2025-08-04 | 34.85 | $34.38 | 706200 |
| 2025-08-01 | 35.18 | $34.05 | 813400 |
| 2025-07-31 | 35.69 | $34.62 | 488808 |
| 2025-07-30 | 36.14 | $35.11 | 373400 |
| 2025-07-29 | 36.54 | $35.89 | 394500 |
| 2025-07-28 | 36.78 | $36.38 | 382600 |
| 2025-07-25 | 36.92 | $36.45 | 436200 |
| 2025-07-24 | 37.06 | $36.86 | 780100 |
| 2025-07-23 | 37.10 | $36.83 | 659347 |
| 2025-07-22 | 37.16 | $37.06 | 839426 |
| 2025-07-21 | 37.15 | $37.50 | 678000 |
| 2025-07-18 | 37.00 | $37.32 | 758424 |
| 2025-07-17 | 36.87 | $36.79 | 560865 |
| 2025-07-16 | 36.87 | $36.32 | 507606 |
| 2025-07-15 | 37.02 | $35.77 | 475900 |
| 2025-07-14 | 37.37 | $37.18 | 303441 |
| 2025-07-11 | 37.34 | $36.73 | 350627 |
| 2025-07-10 | 37.44 | $37.44 | 385344 |
| 2025-07-09 | 37.34 | $37.06 | 286200 |
| 2025-07-08 | 37.31 | $37.36 | 555800 |
| 2025-07-07 | 37.19 | $37.32 | 498939 |
| 2025-07-03 | 37.03 | $37.76 | 474200 |
| 2025-07-02 | 36.70 | $37.56 | 472700 |
| 2025-07-01 | 36.35 | $37.26 | 754300 |
| 2025-06-30 | 36.02 | $35.98 | 399600 |
| 2025-06-27 | 36.01 | $36.14 | 1.5M |
| 2025-06-26 | 35.95 | $36.24 | 413500 |
| 2025-06-25 | 35.85 | $35.89 | 471800 |
| 2025-06-24 | 35.83 | $36.24 | 613700 |
| 2025-06-23 | 35.69 | $35.67 | 465700 |
| 2025-06-20 | 35.70 | $34.92 | 1.9M |
| 2025-06-18 | 35.95 | $35.10 | 574019 |
| 2025-06-17 | 36.20 | $35.10 | 542104 |
| 2025-06-16 | 36.49 | $35.68 | 643500 |
| 2025-06-13 | 36.66 | $35.56 | 484928 |
| 2025-06-12 | 36.89 | $36.66 | 319331 |
| 2025-06-11 | 36.81 | $36.87 | 489300 |
| 2025-06-10 | 36.64 | $37.48 | 557900 |
| 2025-06-09 | 36.23 | $36.73 | 411112 |
| 2025-06-06 | 35.96 | $36.56 | 538723 |
| 2025-06-05 | 35.68 | $35.58 | 503700 |
| 2025-06-04 | 35.64 | $35.53 | 366200 |
| 2025-06-03 | 35.59 | $35.82 | 500908 |
| 2025-06-02 | 35.45 | $35.18 | 565835 |
| 2025-05-30 | 35.46 | $35.26 | 955209 |
| 2025-05-29 | 35.45 | $35.38 | 511210 |
| 2025-05-28 | 35.40 | $34.91 | 629300 |
| 2025-05-27 | 35.47 | $35.30 | 477820 |
| 2025-05-23 | 35.43 | $34.21 | 425120 |
| 2025-05-22 | 35.72 | $34.47 | 345318 |
| 2025-05-21 | 35.99 | $34.69 | 415840 |
| 2025-05-20 | 36.23 | $35.74 | 295017 |
| 2025-05-19 | 36.17 | $35.87 | 308736 |
| 2025-05-16 | 36.05 | $35.86 | 437639 |
| 2025-05-15 | 35.89 | $35.96 | 305200 |
| 2025-05-14 | 35.65 | $35.66 | 450111 |
| 2025-05-13 | 35.45 | $35.93 | 340840 |
| 2025-05-12 | 35.10 | $36.17 | 635100 |
| 2025-05-09 | 34.59 | $34.67 | 325038 |
| 2025-05-08 | 34.43 | $34.85 | 489009 |
| 2025-05-07 | 34.18 | $34.23 | 477100 |
| 2025-05-06 | 34.06 | $34.23 | 428700 |
| 2025-05-05 | 33.92 | $34.42 | 288044 |
| 2025-05-02 | 33.68 | $34.65 | 491800 |
| 2025-05-01 | 33.32 | $33.77 | 548023 |
| 2025-04-30 | 33.16 | $33.51 | 529800 |
| 2025-04-29 | 33.05 | $33.78 | 372808 |
| 2025-04-28 | 32.83 | $33.49 | 340100 |
| 2025-04-25 | 32.67 | $33.37 | 350400 |
| 2025-04-24 | 32.51 | $33.78 | 609100 |
| 2025-04-23 | 32.21 | $33.59 | 446530 |
| 2025-04-22 | 31.90 | $33.20 | 515900 |
| 2025-04-21 | 31.67 | $32.25 | 659600 |
| 2025-04-17 | 31.71 | $32.68 | 503545 |
| 2025-04-16 | 31.64 | $32.76 | 490525 |
| 2025-04-15 | 31.55 | $32.51 | 451749 |
| 2025-04-14 | 31.54 | $31.74 | 590400 |
| 2025-04-11 | 31.79 | $31.30 | 525400 |
| 2025-04-10 | 32.27 | $31.40 | 688400 |
| 2025-04-09 | 32.83 | $33.52 | 1.1M |
| 2025-04-08 | 32.88 | $31.69 | 821123 |
| 2025-04-07 | 33.52 | $31.91 | 878033 |
| 2025-04-04 | 34.26 | $32.17 | 915800 |
| 2025-04-03 | 35.09 | $33.00 | 643400 |
| 2025-04-02 | 35.84 | $35.75 | 545627 |
| 2025-04-01 | 35.89 | $35.69 | 491236 |
| 2025-03-31 | 35.97 | $35.92 | 728200 |
| 2025-03-28 | 36.00 | $35.81 | 303742 |
| 2025-03-27 | 36.08 | $36.29 | 379445 |
| 2025-03-26 | 36.02 | $36.65 | 344122 |
| 2025-03-25 | 35.84 | $36.50 | 356033 |
| 2025-03-24 | 35.66 | $36.81 | 683200 |
| 2025-03-21 | 35.36 | $35.70 | 1.6M |
| 2025-03-20 | 35.35 | $35.65 | 569200 |
| 2025-03-19 | 35.37 | $35.85 | 563510 |
| 2025-03-18 | 35.33 | $35.60 | 492200 |
| 2025-03-17 | 35.37 | $35.75 | 415600 |
| 2025-03-14 | 35.39 | $35.78 | 389732 |
| 2025-03-13 | 35.40 | $35.13 | 537300 |
| 2025-03-12 | 35.64 | $35.05 | 609700 |
| 2025-03-11 | 35.97 | $34.98 | 815500 |
| 2025-03-10 | 36.40 | $35.57 | 698400 |
| 2025-03-07 | 36.74 | $36.33 | 412334 |
| 2025-03-06 | 36.92 | $36.39 | 408400 |
| 2025-03-05 | 37.12 | $36.62 | 494717 |
| 2025-03-04 | 37.29 | $36.88 | 680648 |
| 2025-03-03 | 37.42 | $37.75 | 670726 |
| 2025-02-28 | 37.30 | $37.66 | 654900 |
| 2025-02-27 | 37.19 | $37.23 | 425300 |
| 2025-02-26 | 37.18 | $36.99 | 495100 |
| 2025-02-25 | 37.26 | $37.21 | 438300 |
| 2025-02-24 | 37.28 | $36.77 | 468300 |
| 2025-02-21 | 37.44 | $36.83 | 763021 |
| 2025-02-20 | 37.62 | $37.31 | 373900 |
| 2025-02-19 | 37.69 | $37.32 | 333133 |
| 2025-02-18 | 37.77 | $37.42 | 290024 |
| 2025-02-14 | 37.83 | $37.21 | 221700 |
| 2025-02-13 | 37.97 | $37.52 | 352400 |
| 2025-02-12 | 38.03 | $37.32 | 440004 |
| 2025-02-11 | 38.16 | $38.12 | 351326 |
| 2025-02-10 | 38.07 | $37.39 | 350216 |
| 2025-02-07 | 38.18 | $37.78 | 395711 |
| 2025-02-06 | 38.19 | $38.49 | 306926 |
| 2025-02-05 | 37.96 | $38.35 | 369323 |
| 2025-02-04 | 37.72 | $38.19 | 396700 |
| 2025-02-03 | 37.48 | $36.94 | 646627 |
| 2025-01-31 | 37.58 | $37.26 | 587616 |
| 2025-01-30 | 37.59 | $37.62 | 419700 |
| 2025-01-29 | 37.49 | $37.37 | 443200 |
| 2025-01-28 | 37.45 | $38.03 | 481912 |
| 2025-01-27 | 37.18 | $38.52 | 630000 |
| 2025-01-24 | 36.70 | $37.79 | 810938 |
| 2025-01-23 | 36.34 | $36.54 | 429024 |
| 2025-01-22 | 36.31 | $37.24 | 559500 |
| 2025-01-21 | 36.06 | $37.62 | 307520 |
| 2025-01-17 | 35.64 | $37.02 | 364900 |
| 2025-01-16 | 35.33 | $36.79 | 334300 |
| 2025-01-15 | 35.04 | $36.86 | 426700 |
| 2025-01-14 | 34.69 | $36.25 | 467700 |
| 2025-01-13 | 34.47 | $34.81 | 594000 |
| 2025-01-10 | 34.69 | $34.78 | 602410 |
| 2025-01-08 | 34.98 | $36.01 | 565900 |
| 2025-01-07 | 34.97 | $35.62 | 451300 |
| 2025-01-06 | 35.11 | $36.05 | 590716 |
| 2025-01-03 | 35.18 | $36.02 | 739300 |
| 2025-01-02 | 35.29 | $35.57 | 625133 |
| 2024-12-31 | 35.59 | $36.05 | 298400 |
| 2024-12-30 | 35.84 | $36.39 | 462007 |
| 2024-12-27 | 36.05 | $36.16 | 325400 |
| 2024-12-26 | 36.42 | $36.95 | 217500 |
| 2024-12-24 | 36.64 | $36.75 | 149700 |
| 2024-12-23 | 36.99 | $36.27 | 374710 |
| 2024-12-20 | 37.60 | $36.46 | 1.9M |
| 2024-12-19 | 38.31 | $35.99 | 781607 |
| 2024-12-18 | 39.33 | $36.73 | 779732 |
| 2024-12-17 | 40.35 | $39.20 | 576710 |
| 2024-12-16 | 40.81 | $40.86 | 464036 |
| 2024-12-13 | 40.86 | $40.47 | 405149 |
| 2024-12-12 | 41.03 | $40.63 | 473300 |
| 2024-12-11 | 41.19 | $41.18 | 494345 |
| 2024-12-10 | 41.22 | $40.76 | 792300 |
| 2024-12-09 | 41.37 | $40.31 | 272931 |
| 2024-12-06 | 41.70 | $40.91 | 247333 |
| 2024-12-05 | 41.90 | $40.94 | 287718 |
| 2024-12-04 | 42.13 | $41.33 | 323500 |
| 2024-12-03 | 42.28 | $40.85 | 304949 |
| 2024-12-02 | 42.59 | $41.37 | 429600 |
| 2024-11-29 | 42.79 | $41.68 | 334018 |
| 2024-11-27 | 42.91 | $42.03 | 392800 |
| 2024-11-26 | 42.93 | $42.57 | 400746 |
| 2024-11-25 | 42.77 | $43.05 | 801941 |
| 2024-11-22 | 42.39 | $42.77 | 507300 |
| 2024-11-21 | 41.99 | $41.43 | 355435 |
| 2024-11-20 | 41.91 | $40.62 | 369600 |
| 2024-11-19 | 42.05 | $40.95 | 315900 |
| 2024-11-18 | 42.10 | $41.25 | 421235 |
| 2024-11-15 | 42.03 | $41.34 | 491525 |
| 2024-11-14 | 41.89 | $41.38 | 418100 |
| 2024-11-13 | 41.68 | $41.81 | 510928 |
| 2024-11-12 | 41.26 | $42.49 | 935800 |
| 2024-11-11 | 40.51 | $42.91 | 532200 |
| 2024-11-08 | 39.44 | $41.30 | 552900 |
| 2024-11-07 | 38.64 | $40.84 | 798213 |
| 2024-11-06 | 37.79 | $41.99 | 1.6M |
| 2024-11-05 | 36.39 | $36.74 | 377241 |
| 2024-11-04 | 36.35 | $36.08 | 397803 |
| 2024-11-01 | 36.51 | $36.45 | 545900 |
| 2024-10-31 | 36.59 | $36.14 | 391900 |
| 2024-10-30 | 36.79 | $36.66 | 349800 |
| 2024-10-29 | 36.87 | $36.39 | 418200 |
| 2024-10-28 | 37.06 | $36.81 | 468900 |
| 2024-10-25 | 37.15 | $36.13 | 357700 |
| 2024-10-24 | 37.48 | $36.88 | 800927 |
| 2024-10-23 | 37.64 | $37.26 | 274500 |
| 2024-10-22 | 37.71 | $37.08 | 267400 |
| 2024-10-21 | 37.85 | $37.02 | 381442 |
| 2024-10-18 | 38.02 | $38.40 | 416834 |
| 2024-10-17 | 37.80 | $38.85 | 359000 |
| 2024-10-16 | 37.37 | $38.75 | 508438 |
| 2024-10-15 | 36.87 | $38.09 | 542509 |
| 2024-10-14 | 36.48 | $37.53 | 244400 |
| 2024-10-11 | 36.17 | $37.18 | 426800 |
| 2024-10-10 | 35.91 | $36.16 | 309600 |
| 2024-10-09 | 35.93 | $36.36 | 296800 |
| 2024-10-08 | 35.89 | $35.68 | 221300 |
| 2024-10-07 | 36.06 | $35.97 | 401011 |
| 2024-10-04 | 36.17 | $35.89 | 379900 |
| 2024-10-03 | 36.35 | $35.49 | 299300 |
| 2024-10-02 | 36.69 | $35.58 | 305100 |
| 2024-10-01 | 37.07 | $36.17 | 520469 |
| 2024-09-30 | 37.35 | $37.01 | 423300 |
| 2024-09-27 | 37.42 | $36.63 | 349501 |
| 2024-09-26 | 37.63 | $36.93 | 332600 |
| 2024-09-25 | 37.77 | $36.89 | 555900 |
| 2024-09-24 | 37.94 | $37.46 | 454200 |
| 2024-09-23 | 37.97 | $38.12 | 328915 |
| 2024-09-20 | 37.78 | $38.10 | 1.6M |
| 2024-09-19 | 37.54 | $38.84 | 447300 |
| 2024-09-18 | 37.00 | $37.84 | 580100 |
| 2024-09-17 | 36.66 | $37.70 | 463237 |
| 2024-09-16 | 36.28 | $37.29 | 471222 |
| 2024-09-13 | 35.95 | $36.77 | 438000 |
| 2024-09-12 | 35.70 | $35.76 | 465400 |
| 2024-09-11 | 35.72 | $35.62 | 464736 |
| 2024-09-10 | 35.79 | $36.02 | 452000 |
| 2024-09-09 | 35.75 | $35.65 | 569023 |
| 2024-09-06 | 35.82 | $35.20 | 355921 |
| 2024-09-05 | 36.04 | $35.72 | 566806 |
| 2024-09-04 | 36.14 | $36.05 | 357700 |
| 2024-09-03 | 36.15 | $36.16 | 389900 |
| 2024-08-30 | 36.13 | $36.57 | 541300 |
| 2024-08-29 | 35.96 | $36.29 | 508100 |
| 2024-08-28 | 35.85 | $36.24 | 424200 |
| 2024-08-27 | 35.73 | $35.86 | 444600 |
| 2024-08-26 | 35.69 | $36.29 | 593310 |
| 2024-08-23 | 35.51 | $36.61 | 640200 |
| 2024-08-22 | 35.18 | $35.20 | 363500 |
| 2024-08-21 | 35.22 | $35.22 | 333945 |
| 2024-08-20 | 35.27 | $35.05 | 340329 |
| 2024-08-19 | 35.38 | $35.93 | 343600 |
| 2024-08-16 | 35.24 | $35.65 | 637008 |
| 2024-08-15 | 35.14 | $35.33 | 578534 |
| 2024-08-14 | 35.13 | $34.37 | 366000 |
| 2024-08-13 | 35.41 | $34.68 | 497300 |
| 2024-08-12 | 35.66 | $34.28 | 343620 |
| 2024-08-09 | 36.07 | $34.80 | 401110 |
| 2024-08-08 | 36.40 | $35.09 | 439800 |
| 2024-08-07 | 36.70 | $34.27 | 428204 |
| 2024-08-06 | 37.30 | $34.29 | 587735 |
| 2024-08-05 | 38.00 | $34.50 | 758946 |
| 2024-08-02 | 38.76 | $35.42 | 664500 |
| 2024-08-01 | 39.36 | $36.51 | 780745 |
| 2024-07-31 | 39.71 | $38.46 | 632800 |
| 2024-07-30 | 39.46 | $38.43 | 520400 |
| 2024-07-29 | 39.12 | $38.17 | 820608 |
| 2024-07-26 | 38.74 | $39.46 | 931400 |
| 2024-07-25 | 37.82 | $38.44 | 1.1M |
| 2024-07-24 | 36.97 | $36.95 | 750301 |
| 2024-07-23 | 36.37 | $37.56 | 923700 |
| 2024-07-22 | 35.40 | $36.76 | 852400 |
| 2024-07-19 | 34.44 | $35.69 | 1.0M |
| 2024-07-18 | 33.57 | $34.81 | 1.5M |
| 2024-07-17 | 32.76 | $34.98 | 1.1M |
| 2024-07-16 | 31.71 | $34.16 | 990864 |
| 2024-07-15 | 30.66 | $32.17 | 998629 |
| 2024-07-12 | 30.00 | $30.88 | 759200 |
| 2024-07-11 | 29.60 | $30.88 | 725610 |
| 2024-07-10 | 29.11 | $29.62 | 574500 |
| 2024-07-09 | 28.90 | $29.01 | 535900 |
| 2024-07-08 | 28.85 | $28.56 | 720426 |
| 2024-07-05 | 28.93 | $28.71 | 486719 |
| 2024-07-03 | 28.97 | $29.29 | 469300 |
| 2024-07-02 | 28.84 | $29.69 | 873928 |
| 2024-07-01 | 28.56 | $28.89 | 957025 |
| 2024-06-28 | 28.48 | $29.53 | 2.8M |
| 2024-06-27 | 28.17 | $29.00 | 697534 |
| 2024-06-26 | 27.98 | $28.58 | 823300 |
| 2024-06-25 | 27.88 | $28.36 | 667422 |
| 2024-06-24 | 27.84 | $28.50 | 914329 |
| 2024-06-21 | 27.76 | $28.00 | 1.9M |
| 2024-06-20 | 27.82 | $28.21 | 639321 |
| 2024-06-18 | 27.85 | $28.10 | 709613 |
| 2024-06-17 | 27.93 | $28.14 | 652137 |
| 2024-06-14 | 28.03 | $27.82 | 463648 |
| 2024-06-13 | 28.27 | $28.45 | 364108 |
| 2024-06-12 | 28.37 | $28.75 | 425010 |
| 2024-06-11 | 28.40 | $28.16 | 502024 |
| 2024-06-10 | 28.65 | $28.28 | 475323 |
| 2024-06-07 | 28.91 | $28.84 | 527600 |
| 2024-06-06 | 29.07 | $28.92 | 447549 |
| 2024-06-05 | 29.25 | $28.86 | 639600 |
| 2024-06-04 | 29.50 | $28.97 | 437349 |
| 2024-06-03 | 29.77 | $29.32 | 314219 |
| 2024-05-31 | 30.00 | $29.98 | 925740 |
| 2024-05-30 | 30.07 | $29.84 | 299934 |
| 2024-05-29 | 30.20 | $29.32 | 336945 |
| 2024-05-28 | 30.53 | $30.15 | 427100 |
| 2024-05-24 | 30.68 | $30.01 | 341200 |
| 2024-05-23 | 30.90 | $29.61 | 334800 |
| 2024-05-22 | 31.29 | $30.29 | 409730 |
| 2024-05-21 | 31.55 | $31.13 | 359900 |
| 2024-05-20 | 31.59 | $31.46 | 311421 |
| 2024-05-17 | 31.53 | $31.78 | 483300 |
| 2024-05-16 | 31.35 | $31.10 | 356600 |
| 2024-05-15 | 31.35 | $31.47 | 480500 |
| 2024-05-14 | 31.21 | $31.82 | 512600 |
| 2024-05-13 | 30.94 | $31.14 | 313800 |
| 2024-05-10 | 30.81 | $30.87 | 254200 |
| 2024-05-09 | 30.74 | $31.07 | 287738 |
| 2024-05-08 | 30.59 | $30.87 | 288048 |
| 2024-05-07 | 30.47 | $31.08 | 581641 |
| 2024-05-06 | 30.25 | $30.76 | 436900 |
| 2024-05-03 | 30.09 | $30.76 | 262200 |
| 2024-05-02 | 29.90 | $30.59 | 351043 |
| 2024-05-01 | 29.72 | $30.02 | 435505 |
| 2024-04-30 | 29.69 | $29.56 | 389200 |
| 2024-04-29 | 29.80 | $29.71 | 537000 |
| 2024-04-26 | 29.90 | $30.36 | 383718 |
| 2024-04-25 | 29.82 | $30.41 | 437400 |
| 2024-04-24 | 29.70 | $30.48 | 384527 |
| 2024-04-23 | 29.55 | $30.51 | 393900 |
| 2024-04-22 | 29.37 | $30.42 | 477300 |
| 2024-04-19 | 29.18 | $30.01 | 1.1M |
| 2024-04-18 | 29.09 | $28.80 | 710649 |
| 2024-04-17 | 29.38 | $28.65 | 438500 |
| 2024-04-16 | 29.80 | $29.02 | 407809 |
| 2024-04-15 | 30.19 | $29.31 | 473000 |
| 2024-04-12 | 30.59 | $29.68 | 318300 |
| 2024-04-11 | 30.97 | $30.21 | 419400 |
| 2024-04-10 | 31.26 | $29.92 | 644100 |
| 2024-04-09 | 31.71 | $31.98 | 285015 |
| 2024-04-08 | 31.60 | $31.63 | 268600 |
| 2024-04-05 | 31.58 | $31.44 | 297315 |
| 2024-04-04 | 31.61 | $31.57 | 382500 |
| 2024-04-03 | 31.60 | $31.26 | 338402 |
| 2024-04-02 | 31.69 | $31.20 | 458314 |
| 2024-04-01 | 31.82 | $32.26 | 496811 |
| 2024-03-28 | 31.64 | $32.81 | 690602 |
| 2024-03-27 | 31.24 | $32.55 | 491645 |
| 2024-03-26 | 30.83 | $30.98 | 357223 |
| 2024-03-25 | 30.83 | $31.08 | 370413 |
| 2024-03-22 | 30.81 | $31.11 | 476939 |
| 2024-03-21 | 30.77 | $31.43 | 385000 |
| 2024-03-20 | 30.63 | $31.10 | 423239 |
| 2024-03-19 | 30.57 | $30.10 | 392028 |
| 2024-03-18 | 30.81 | $29.98 | 421800 |
| 2024-03-15 | 31.15 | $30.33 | 1.8M |
| 2024-03-14 | 31.45 | $30.10 | 502000 |
| 2024-03-13 | 31.90 | $31.40 | 345103 |
| 2024-03-12 | 32.02 | $31.64 | 429348 |
| 2024-03-11 | 32.09 | $32.14 | 266811 |
| 2024-03-08 | 32.01 | $32.57 | 299207 |
| 2024-03-07 | 31.77 | $32.53 | 420136 |
| 2024-03-06 | 31.49 | $32.28 | 443630 |
| 2024-03-05 | 31.22 | $32.36 | 585436 |
| 2024-03-04 | 30.87 | $30.90 | 345020 |
| 2024-03-01 | 30.90 | $30.72 | 433909 |
| 2024-02-29 | 31.00 | $30.94 | 568852 |
| 2024-02-28 | 31.05 | $30.34 | 245000 |
| 2024-02-27 | 31.29 | $30.83 | 361000 |
| 2024-02-26 | 31.44 | $30.73 | 376700 |
| 2024-02-23 | 31.65 | $31.29 | 309500 |
| 2024-02-22 | 31.72 | $31.33 | 439641 |
| 2024-02-21 | 31.78 | $31.62 | 416500 |
| 2024-02-20 | 31.76 | $31.78 | 476528 |
| 2024-02-16 | 31.68 | $31.83 | 627828 |
| 2024-02-15 | 31.56 | $32.05 | 538800 |
| 2024-02-14 | 31.33 | $30.95 | 423500 |
| 2024-02-13 | 31.40 | $30.20 | 787916 |
| 2024-02-12 | 31.71 | $31.93 | 489500 |
| 2024-02-09 | 31.53 | $31.64 | 454235 |
| 2024-02-08 | 31.40 | $31.18 | 483424 |
| 2024-02-07 | 31.38 | $30.66 | 493036 |
| 2024-02-06 | 31.50 | $30.66 | 466137 |
| 2024-02-05 | 31.64 | $30.81 | 564000 |
| 2024-02-02 | 31.75 | $31.47 | 589900 |
| 2024-02-01 | 31.67 | $31.49 | 832900 |
| 2024-01-31 | 31.54 | $31.23 | 1.0M |
| 2024-01-30 | 31.46 | $32.71 | 711211 |
| 2024-01-29 | 30.87 | $33.04 | 617600 |
| 2024-01-26 | 30.05 | $32.25 | 836200 |
| 2024-01-25 | 29.28 | $30.21 | 748405 |
| 2024-01-24 | 28.99 | $29.99 | 593800 |
| 2024-01-23 | 28.71 | $29.63 | 547500 |
| 2024-01-22 | 28.49 | $29.92 | 487000 |
| 2024-01-19 | 28.13 | $29.23 | 708500 |
| 2024-01-18 | 27.92 | $28.22 | 512547 |
| 2024-01-17 | 27.98 | $27.70 | 710331 |
| 2024-01-16 | 28.24 | $27.63 | 525811 |
| 2024-01-12 | 28.58 | $28.03 | 369300 |
| 2024-01-11 | 28.87 | $28.30 | 418800 |
| 2024-01-10 | 29.14 | $28.55 | 401802 |
| 2024-01-09 | 29.39 | $28.55 | 470611 |
| 2024-01-08 | 29.70 | $29.03 | 448200 |
| 2024-01-05 | 29.92 | $28.68 | 406509 |
| 2024-01-04 | 30.30 | $28.67 | 500331 |
| 2024-01-03 | 30.75 | $28.73 | 539207 |
| 2024-01-02 | 31.26 | $30.07 | 593900 |
| 2023-12-29 | 31.45 | $30.30 | 444926 |
| 2023-12-28 | 31.59 | $31.13 | 281000 |
| 2023-12-27 | 31.48 | $31.25 | 339512 |
| 2023-12-26 | 31.28 | $31.31 | 297213 |
| 2023-12-22 | 31.00 | $30.76 | 323500 |
| 2023-12-21 | 30.80 | $30.57 | 438900 |
| 2023-12-20 | 30.61 | $30.17 | 680137 |
| 2023-12-19 | 30.48 | $30.64 | 534600 |
| 2023-12-18 | 30.14 | $30.16 | 616000 |
| 2023-12-15 | 29.87 | $30.09 | 2.0M |
| 2023-12-14 | 29.54 | $30.47 | 950800 |
| 2023-12-13 | 29.00 | $29.50 | 894600 |
| 2023-12-12 | 28.63 | $28.04 | 332308 |
| 2023-12-11 | 28.63 | $28.33 | 367000 |
| 2023-12-08 | 28.52 | $28.52 | 339600 |
| 2023-12-07 | 28.31 | $28.47 | 357022 |
| 2023-12-06 | 28.06 | $28.10 | 453429 |
| 2023-12-05 | 27.86 | $28.07 | 368724 |
| 2023-12-04 | 27.60 | $28.21 | 400037 |
| 2023-12-01 | 27.24 | $27.72 | 485948 |
| 2023-11-30 | 26.93 | $26.25 | 589918 |
| 2023-11-29 | 27.02 | $26.55 | 470800 |
| 2023-11-28 | 27.02 | $26.18 | 348200 |
| 2023-11-27 | 27.13 | $26.41 | 381200 |
| 2023-11-24 | 27.17 | $26.46 | 169800 |
| 2023-11-22 | 27.20 | $26.61 | 308400 |
| 2023-11-21 | 27.17 | $26.64 | 521900 |
| 2023-11-20 | 27.10 | $27.26 | 441600 |
| 2023-11-17 | 26.82 | $27.29 | 576400 |
| 2023-11-16 | 26.44 | $26.88 | 765500 |
| 2023-11-15 | 26.11 | $26.92 | 541500 |
| 2023-11-14 | 25.68 | $26.89 | 650100 |
| 2023-11-13 | 25.15 | $24.86 | 341734 |
| 2023-11-10 | 25.15 | $24.69 | 353041 |
| 2023-11-09 | 25.20 | $24.48 | 447931 |
| 2023-11-08 | 25.31 | $25.33 | 423800 |
| 2023-11-07 | 25.18 | $25.43 | 375738 |
| 2023-11-06 | 24.99 | $25.67 | 390400 |
| 2023-11-03 | 24.67 | $25.95 | 527003 |
| 2023-11-02 | 24.19 | $25.30 | 511400 |
| 2023-11-01 | 23.82 | $24.13 | 499900 |
| 2023-10-31 | 23.74 | $24.05 | 388900 |
| 2023-10-30 | 23.67 | $24.00 | 390100 |
| 2023-10-27 | 23.61 | $23.66 | 623400 |
| 2023-10-26 | 23.65 | $24.31 | 718813 |
| 2023-10-25 | 23.51 | $23.44 | 543581 |
| 2023-10-24 | 23.61 | $23.33 | 535800 |
| 2023-10-23 | 23.78 | $23.53 | 650900 |
| 2023-10-20 | 23.94 | $23.13 | 1.1M |
| 2023-10-19 | 24.26 | $24.53 | 730600 |
| 2023-10-18 | 24.22 | $24.60 | 488500 |
| 2023-10-17 | 24.16 | $25.14 | 626000 |
| 2023-10-16 | 23.92 | $24.66 | 538427 |
| 2023-10-13 | 23.79 | $23.91 | 450600 |
| 2023-10-12 | 23.88 | $24.19 | 686221 |
| 2023-10-11 | 23.92 | $24.56 | 562100 |
| 2023-10-10 | 23.87 | $24.33 | 706740 |
| 2023-10-09 | 23.89 | $24.49 | 365929 |
| 2023-10-06 | 23.88 | $24.72 | 448800 |
| 2023-10-05 | 23.82 | $24.42 | 697800 |
| 2023-10-04 | 23.85 | $24.16 | 460400 |
| 2023-10-03 | 24.00 | $24.20 | 499600 |
| 2023-10-02 | 24.18 | $24.49 | 661000 |
| 2023-09-29 | 24.34 | $25.12 | 582441 |
| 2023-09-28 | 24.34 | $24.58 | 1.4M |
| 2023-09-27 | 24.55 | $23.96 | 804200 |
| 2023-09-26 | 25.01 | $24.75 | 619700 |
| 2023-09-25 | 25.35 | $25.38 | 520000 |
| 2023-09-22 | 25.57 | $25.25 | 461800 |
| 2023-09-21 | 25.91 | $25.71 | 484376 |
| 2023-09-20 | 26.20 | $25.96 | 436900 |
| 2023-09-19 | 26.48 | $26.60 | 501400 |
| 2023-09-18 | 26.63 | $26.73 | 540300 |
| 2023-09-15 | 26.80 | $27.43 | 2.7M |
| 2023-09-14 | 26.79 | $27.54 | 646611 |
| 2023-09-13 | 26.77 | $27.27 | 574630 |
| 2023-09-12 | 26.84 | $27.16 | 591100 |
| 2023-09-11 | 26.98 | $27.04 | 637428 |
| 2023-09-08 | 27.21 | $27.14 | 414439 |
| 2023-09-07 | 27.47 | $27.01 | 429843 |
| 2023-09-06 | 27.84 | $27.48 | 478000 |
| 2023-09-05 | 28.17 | $28.17 | 490106 |
| 2023-09-01 | 28.35 | $29.37 | 304200 |
| 2023-08-31 | 28.21 | $28.72 | 455600 |
| 2023-08-30 | 28.26 | $28.66 | 260702 |
| 2023-08-29 | 28.36 | $28.81 | 274927 |
| 2023-08-28 | 28.44 | $28.74 | 349500 |
| 2023-08-25 | 28.58 | $28.67 | 291536 |
| 2023-08-24 | 28.79 | $28.65 | 325600 |
| 2023-08-23 | 29.06 | $28.79 | 269602 |
| 2023-08-22 | 29.35 | $28.59 | 377414 |
| 2023-08-21 | 29.79 | $29.22 | 359030 |
| 2023-08-18 | 30.13 | $29.30 | 329011 |
| 2023-08-17 | 30.52 | $29.52 | 324533 |
| 2023-08-16 | 30.94 | $29.53 | 294100 |
| 2023-08-15 | 31.44 | $29.74 | 397700 |
| 2023-08-14 | 31.98 | $30.90 | 228300 |
| 2023-08-11 | 32.27 | $31.30 | 234000 |
| 2023-08-10 | 32.49 | $31.29 | 248040 |
| 2023-08-09 | 32.74 | $31.50 | 284800 |
| 2023-08-08 | 32.97 | $31.82 | 283228 |
| 2023-08-07 | 33.14 | $32.51 | 311333 |
| 2023-08-04 | 33.10 | $32.40 | 262428 |
| 2023-08-03 | 33.07 | $32.75 | 285700 |
| 2023-08-02 | 32.90 | $32.55 | 373400 |
| 2023-08-01 | 32.73 | $32.65 | 500800 |
| 2023-07-31 | 32.48 | $32.59 | 411959 |
| 2023-07-28 | 32.18 | $32.62 | 397720 |
| 2023-07-27 | 31.78 | $32.25 | 710500 |
| 2023-07-26 | 31.39 | $32.51 | 717900 |
| 2023-07-25 | 30.81 | $30.80 | 638600 |
| 2023-07-24 | 30.64 | $31.24 | 518500 |
| 2023-07-21 | 30.29 | $30.46 | 665200 |
| 2023-07-20 | 30.09 | $30.63 | 502500 |
| 2023-07-19 | 29.78 | $30.72 | 521700 |
| 2023-07-18 | 29.37 | $30.30 | 414305 |
| 2023-07-17 | 29.00 | $29.32 | 407352 |
| 2023-07-14 | 28.85 | $28.73 | 503200 |
| 2023-07-13 | 28.86 | $29.14 | 401000 |
| 2023-07-12 | 28.73 | $29.13 | 389043 |
| 2023-07-11 | 28.58 | $28.59 | 300142 |
| 2023-07-10 | 28.56 | $28.52 | 355227 |
| 2023-07-07 | 28.57 | $28.49 | 385668 |
| 2023-07-06 | 28.58 | $27.94 | 391613 |
| 2023-07-05 | 28.76 | $28.53 | 473900 |
| 2023-07-03 | 28.80 | $29.27 | 222504 |
| 2023-06-30 | 28.61 | $28.49 | 509498 |
| 2023-06-29 | 28.62 | $28.74 | 417030 |
| 2023-06-28 | 28.56 | $28.11 | 407000 |
| 2023-06-27 | 28.68 | $28.18 | 423018 |
| 2023-06-26 | 28.80 | $27.56 | 359538 |
| 2023-06-23 | 29.13 | $27.06 | 896041 |
| 2023-06-22 | 29.70 | $27.84 | 654104 |
| 2023-06-21 | 30.12 | $28.68 | 486046 |
| 2023-06-20 | 30.37 | $29.54 | 436700 |
| 2023-06-16 | 30.37 | $30.02 | 1.5M |
| 2023-06-15 | 30.21 | $30.58 | 702900 |
| 2023-06-14 | 29.82 | $29.65 | 683300 |
| 2023-06-13 | 29.63 | $30.31 | 813717 |
| 2023-06-12 | 29.17 | $29.03 | 593521 |
| 2023-06-09 | 29.00 | $29.16 | 501900 |
| 2023-06-08 | 28.74 | $29.55 | 524711 |
| 2023-06-07 | 28.29 | $29.95 | 779700 |
| 2023-06-06 | 27.62 | $29.01 | 585710 |
| 2023-06-05 | 27.09 | $27.32 | 492917 |
| 2023-06-02 | 26.98 | $28.30 | 529311 |
| 2023-06-01 | 26.54 | $26.66 | 447000 |
| 2023-05-31 | 26.52 | $25.90 | 797400 |
| 2023-05-30 | 26.76 | $26.77 | 315406 |
| 2023-05-26 | 26.77 | $26.92 | 217533 |
| 2023-05-25 | 26.74 | $26.68 | 357030 |
| 2023-05-24 | 26.79 | $27.34 | 377300 |
| 2023-05-23 | 26.64 | $27.77 | 669787 |
| 2023-05-22 | 26.34 | $27.73 | 566400 |
| 2023-05-19 | 26.00 | $26.23 | 1.0M |
| 2023-05-18 | 26.07 | $26.93 | 593300 |
| 2023-05-17 | 25.95 | $27.25 | 689435 |
| 2023-05-16 | 25.72 | $25.81 | 549214 |
| 2023-05-15 | 25.92 | $26.15 | 487244 |
| 2023-05-12 | 26.07 | $25.77 | 739000 |
| 2023-05-11 | 26.39 | $25.65 | 734854 |
| 2023-05-10 | 26.84 | $26.69 | 706349 |
| 2023-05-09 | 27.08 | $26.70 | 741900 |
| 2023-05-08 | 27.38 | $26.79 | 551522 |
| 2023-05-05 | 27.73 | $27.85 | 682500 |
| 2023-05-04 | 27.84 | $27.09 | 1.2M |
| 2023-05-03 | 28.23 | $28.45 | 937193 |
| 2023-05-02 | 28.29 | $28.23 | 1.1M |
| 2023-05-01 | 28.44 | $28.80 | 398300 |
| 2023-04-28 | 28.46 | $29.26 | 441313 |
| 2023-04-27 | 28.36 | $29.04 | 541846 |
| 2023-04-26 | 28.31 | $28.28 | 413400 |
| 2023-04-25 | 28.52 | $27.79 | 622800 |
| 2023-04-24 | 28.94 | $28.67 | 673100 |
| 2023-04-21 | 29.19 | $28.63 | 840000 |
| 2023-04-20 | 29.52 | $29.77 | 497004 |
| 2023-04-19 | 29.57 | $30.44 | 350338 |
| 2023-04-18 | 29.44 | $29.42 | 517310 |
| 2023-04-17 | 29.62 | $30.24 | 467100 |
| 2023-04-14 | 29.60 | $29.15 | 763800 |
| 2023-04-13 | 29.93 | $30.36 | 329000 |
| 2023-04-12 | 29.97 | $30.01 | 400800 |
| 2023-04-11 | 30.14 | $30.63 | 397720 |
| 2023-04-10 | 30.17 | $30.85 | 521000 |
| 2023-04-06 | 30.15 | $30.21 | 583700 |
| 2023-04-05 | 30.36 | $30.00 | 645500 |
| 2023-04-04 | 30.69 | $30.28 | 522600 |
| 2023-04-03 | 31.02 | $31.25 | 530300 |
| 2023-03-31 | 31.13 | $31.90 | 684520 |
| 2023-03-30 | 31.08 | $31.97 | 588720 |
| 2023-03-29 | 31.02 | $32.27 | 586000 |
| 2023-03-28 | 30.87 | $31.92 | 601600 |
| 2023-03-27 | 30.81 | $32.06 | 901939 |
| 2023-03-24 | 30.72 | $32.14 | 646600 |
| 2023-03-23 | 30.62 | $30.97 | 1.2M |
| 2023-03-22 | 30.89 | $31.25 | 1.1M |
| 2023-03-21 | 31.15 | $32.97 | 1.3M |
| 2023-03-20 | 30.96 | $31.67 | 1.0M |
| 2023-03-17 | 31.17 | $30.24 | 2.5M |
| 2023-03-16 | 31.90 | $32.22 | 1.8M |
| 2023-03-15 | 32.19 | $32.28 | 1.7M |
| 2023-03-14 | 32.56 | $32.05 | 1.7M |
| 2023-03-13 | 33.10 | $29.87 | 2.6M |
| 2023-03-10 | 34.47 | $32.88 | 1.1M |
| 2023-03-09 | 35.21 | $33.35 | 578400 |
| 2023-03-08 | 35.97 | $35.24 | 342530 |
| 2023-03-07 | 36.30 | $35.59 | 884611 |
| 2023-03-06 | 36.59 | $35.83 | 249900 |
| 2023-03-03 | 36.87 | $36.41 | 282107 |
| 2023-03-02 | 37.03 | $35.97 | 273735 |
| 2023-03-01 | 37.36 | $36.34 | 296318 |
| 2023-02-28 | 37.65 | $36.68 | 446825 |
| 2023-02-27 | 37.87 | $36.97 | 278512 |
| 2023-02-24 | 38.05 | $37.14 | 393323 |
| 2023-02-23 | 38.20 | $37.50 | 342100 |
| 2023-02-22 | 38.26 | $37.28 | 521838 |
| 2023-02-21 | 38.38 | $37.36 | 625200 |
| 2023-02-17 | 38.49 | $38.17 | 482418 |
| 2023-02-16 | 38.35 | $37.66 | 605700 |
| 2023-02-15 | 38.32 | $38.23 | 299831 |
| 2023-02-14 | 38.09 | $37.58 | 333923 |
| 2023-02-13 | 38.00 | $37.65 | 295622 |
| 2023-02-10 | 37.84 | $37.36 | 371301 |
| 2023-02-09 | 37.72 | $37.52 | 516800 |
| 2023-02-08 | 37.51 | $37.77 | 617602 |
| 2023-02-07 | 37.16 | $37.88 | 580621 |
| 2023-02-06 | 36.68 | $36.68 | 331237 |
| 2023-02-03 | 36.45 | $37.14 | 453509 |
| 2023-02-02 | 36.02 | $37.42 | 386924 |
| 2023-02-01 | 35.40 | $36.20 | 450700 |
| 2023-01-31 | 35.02 | $35.62 | 473700 |
| 2023-01-30 | 34.73 | $34.60 | 342412 |
| 2023-01-27 | 34.71 | $34.94 | 303300 |
| 2023-01-26 | 34.57 | $34.45 | 292610 |
| 2023-01-25 | 34.54 | $34.29 | 311862 |
| 2023-01-24 | 34.57 | $34.22 | 276400 |
| 2023-01-23 | 34.62 | $35.29 | 517632 |
| 2023-01-20 | 34.34 | $34.38 | 698318 |
| 2023-01-19 | 34.29 | $33.71 | 373225 |
| 2023-01-18 | 34.44 | $33.72 | 357911 |
| 2023-01-17 | 34.61 | $34.47 | 375121 |
| 2023-01-13 | 34.59 | $35.07 | 312228 |
| 2023-01-12 | 34.38 | $35.11 | 436400 |
| 2023-01-11 | 34.10 | $34.71 | 399317 |
| 2023-01-10 | 33.90 | $34.55 | 273243 |
| 2023-01-09 | 33.70 | $34.10 | 449602 |
| 2023-01-06 | 33.61 | $34.25 | 414804 |
| 2023-01-05 | 33.46 | $33.29 | 391696 |
| 2023-01-04 | 33.59 | $33.65 | 464305 |
| 2023-01-03 | 33.65 | $34.07 | 523600 |
| 2022-12-30 | 33.59 | $34.40 | 373614 |
| 2022-12-29 | 33.43 | $34.55 | 401800 |
| 2022-12-28 | 33.20 | $33.74 | 317200 |
| 2022-12-27 | 33.19 | $33.72 | 287309 |
| 2022-12-23 | 33.19 | $33.66 | 283800 |
| 2022-12-22 | 33.24 | $33.59 | 455907 |
| 2022-12-21 | 33.34 | $33.54 | 528505 |
| 2022-12-20 | 33.49 | $33.04 | 409900 |
| 2022-12-19 | 33.86 | $32.86 | 643938 |
| 2022-12-16 | 34.38 | $32.73 | 2.3M |
| 2022-12-15 | 35.06 | $34.02 | 552820 |
| 2022-12-14 | 35.50 | $35.12 | 412500 |
| 2022-12-13 | 35.70 | $35.99 | 790500 |
| 2022-12-12 | 35.68 | $35.75 | 329432 |
| 2022-12-09 | 35.73 | $35.61 | 273500 |
| 2022-12-08 | 35.85 | $35.75 | 315100 |
| 2022-12-07 | 35.96 | $35.55 | 266700 |
| 2022-12-06 | 36.17 | $35.56 | 509300 |
| 2022-12-05 | 36.43 | $36.00 | 514031 |
| 2022-12-02 | 36.62 | $37.25 | 367540 |
| 2022-12-01 | 36.46 | $37.12 | 329100 |
| 2022-11-30 | 36.31 | $36.95 | 704000 |
| 2022-11-29 | 36.19 | $36.02 | 355237 |
| 2022-11-28 | 36.36 | $36.14 | 354500 |
| 2022-11-25 | 36.54 | $37.29 | 133704 |
| 2022-11-23 | 36.40 | $36.98 | 336900 |
| 2022-11-22 | 36.34 | $36.71 | 275445 |
| 2022-11-21 | 36.38 | $36.49 | 362100 |
| 2022-11-18 | 36.50 | $36.90 | 488800 |
| 2022-11-17 | 36.55 | $36.50 | 418500 |
| 2022-11-16 | 36.74 | $37.48 | 368903 |
| 2022-11-15 | 36.68 | $38.30 | 452300 |
| 2022-11-14 | 36.37 | $37.48 | 355512 |
| 2022-11-11 | 36.27 | $37.89 | 421400 |
| 2022-11-10 | 36.04 | $37.90 | 653141 |
| 2022-11-09 | 35.79 | $36.71 | 304200 |
| 2022-11-08 | 35.90 | $36.93 | 300100 |
| 2022-11-07 | 35.98 | $37.10 | 337026 |
| 2022-11-04 | 36.06 | $36.70 | 426425 |
| 2022-11-03 | 36.33 | $35.99 | 470300 |
| 2022-11-02 | 36.91 | $37.06 | 714600 |
| 2022-11-01 | 37.31 | $37.54 | 478128 |
| 2022-10-31 | 37.67 | $38.49 | 509218 |
| 2022-10-28 | 37.85 | $38.07 | 462036 |
| 2022-10-27 | 38.23 | $37.04 | 515303 |
| 2022-10-26 | 39.05 | $36.88 | 663200 |
| 2022-10-25 | 40.12 | $37.02 | 878000 |
| 2022-10-24 | 41.41 | $36.87 | 997931 |
| 2022-10-21 | 43.03 | $39.10 | 1.1M |
| 2022-10-20 | 44.30 | $43.00 | 417229 |
| 2022-10-19 | 44.61 | $44.81 | 412535 |
| 2022-10-18 | 44.41 | $45.23 | 365142 |
| 2022-10-17 | 44.03 | $45.00 | 400300 |
| 2022-10-14 | 43.63 | $43.83 | 321616 |
| 2022-10-13 | 43.50 | $44.53 | 439306 |
| 2022-10-12 | 43.12 | $42.73 | 406632 |
| 2022-10-11 | 43.23 | $43.38 | 586530 |
| 2022-10-10 | 43.16 | $43.15 | 180500 |
| 2022-10-07 | 43.14 | $43.02 | 308520 |
| 2022-10-06 | 43.16 | $43.82 | 201000 |
| 2022-10-05 | 42.93 | $43.76 | 332520 |
| 2022-10-04 | 42.67 | $44.15 | 411028 |
| 2022-10-03 | 42.23 | $42.79 | 346900 |
| 2022-09-30 | 42.13 | $41.83 | 513700 |
| 2022-09-29 | 42.32 | $42.24 | 469200 |
| 2022-09-28 | 42.42 | $42.74 | 502600 |
| 2022-09-27 | 42.40 | $41.91 | 353613 |
| 2022-09-26 | 42.64 | $42.52 | 324627 |
| 2022-09-23 | 42.74 | $42.52 | 326500 |
| 2022-09-22 | 42.87 | $42.78 | 266446 |
| 2022-09-21 | 42.95 | $43.68 | 408344 |
| 2022-09-20 | 42.76 | $43.91 | 268600 |
| 2022-09-19 | 42.46 | $43.94 | 367945 |
| 2022-09-16 | 42.10 | $43.03 | 1.1M |
| 2022-09-15 | 41.96 | $42.87 | 367900 |
| 2022-09-14 | 41.84 | $42.40 | 450524 |
| 2022-09-13 | 41.87 | $42.00 | 424609 |
| 2022-09-12 | 42.03 | $43.21 | 309321 |
| 2022-09-09 | 41.87 | $42.90 | 256301 |
| 2022-09-08 | 41.78 | $42.47 | 264800 |
| 2022-09-07 | 41.82 | $41.97 | 336926 |
| 2022-09-06 | 42.04 | $41.21 | 390904 |
| 2022-09-02 | 42.57 | $41.73 | 463241 |
| 2022-09-01 | 43.06 | $42.32 | 301310 |
| 2022-08-31 | 43.49 | $42.51 | 243904 |
| 2022-08-30 | 43.94 | $42.79 | 229100 |
| 2022-08-29 | 44.42 | $42.60 | 254034 |
| 2022-08-26 | 45.06 | $43.69 | 300600 |
| 2022-08-25 | 45.48 | $44.38 | 246221 |
| 2022-08-24 | 45.78 | $43.84 | 198900 |
| 2022-08-23 | 46.29 | $44.10 | 294247 |
| 2022-08-22 | 46.83 | $44.99 | 339624 |
| 2022-08-19 | 47.17 | $46.15 | 711324 |
| 2022-08-18 | 47.21 | $46.72 | 299207 |
| 2022-08-17 | 47.04 | $46.92 | 225612 |
| 2022-08-16 | 46.75 | $47.19 | 280346 |
| 2022-08-15 | 46.28 | $46.57 | 308500 |
| 2022-08-12 | 45.89 | $45.96 | 281513 |
| 2022-08-11 | 45.58 | $45.31 | 260400 |
| 2022-08-10 | 45.39 | $45.02 | 358500 |
| 2022-08-09 | 45.22 | $44.54 | 305925 |
| 2022-08-08 | 45.14 | $44.48 | 274021 |
| 2022-08-05 | 45.05 | $44.65 | 255300 |
| 2022-08-04 | 44.86 | $44.27 | 225317 |
| 2022-08-03 | 44.72 | $44.67 | 237300 |
| 2022-08-02 | 44.40 | $44.07 | 279542 |
| 2022-08-01 | 44.18 | $44.53 | 320400 |
| 2022-07-29 | 43.74 | $44.18 | 415300 |
| 2022-07-28 | 43.30 | $43.61 | 358708 |
| 2022-07-27 | 42.92 | $43.33 | 319600 |
| 2022-07-26 | 42.53 | $43.17 | 306414 |
| 2022-07-25 | 42.09 | $43.18 | 405900 |
| 2022-07-22 | 41.53 | $42.60 | 576525 |
| 2022-07-21 | 41.03 | $41.63 | 340200 |
| 2022-07-20 | 40.72 | $41.31 | 362424 |
| 2022-07-19 | 40.43 | $41.03 | 467535 |
| 2022-07-18 | 40.17 | $40.03 | 338911 |
| 2022-07-15 | 40.16 | $40.25 | 384900 |
| 2022-07-14 | 40.08 | $39.20 | 331400 |
| 2022-07-13 | 40.31 | $39.43 | 260948 |
| 2022-07-12 | 40.52 | $40.31 | 282348 |
| 2022-07-11 | 40.49 | $40.44 | 294411 |
| 2022-07-08 | 40.40 | $40.80 | 288300 |
| 2022-07-07 | 40.18 | $40.93 | 319100 |
| 2022-07-06 | 39.86 | $40.51 | 307109 |
| 2022-07-05 | 39.61 | $40.42 | 388200 |
| 2022-07-01 | 39.33 | $39.93 | 370900 |
| 2022-06-30 | 39.15 | $39.27 | 438809 |
| 2022-06-29 | 39.14 | $39.39 | 389436 |
| 2022-06-28 | 39.10 | $39.79 | 391935 |
| 2022-06-27 | 38.93 | $40.05 | 427614 |
| 2022-06-24 | 38.64 | $40.05 | 1.4M |
| 2022-06-23 | 38.31 | $38.57 | 462439 |
| 2022-06-22 | 38.38 | $38.76 | 433432 |
| 2022-06-21 | 38.41 | $38.62 | 415437 |
| 2022-06-17 | 38.52 | $38.26 | 806334 |
| 2022-06-16 | 38.77 | $37.69 | 531101 |
| 2022-06-15 | 39.27 | $38.62 | 492800 |
| 2022-06-14 | 39.60 | $38.69 | 409300 |
| 2022-06-13 | 39.98 | $38.71 | 593330 |
| 2022-06-10 | 40.45 | $38.73 | 342334 |
| 2022-06-09 | 41.01 | $39.73 | 362700 |
| 2022-06-08 | 41.39 | $41.00 | 338139 |
| 2022-06-07 | 41.44 | $41.43 | 401500 |
| 2022-06-06 | 41.36 | $41.27 | 289124 |
| 2022-06-03 | 41.32 | $41.30 | 299010 |
| 2022-06-02 | 41.25 | $41.97 | 406700 |
| 2022-06-01 | 40.95 | $40.96 | 473100 |
| 2022-05-31 | 40.91 | $41.24 | 582247 |
| 2022-05-27 | 40.78 | $41.61 | 850000 |
| 2022-05-26 | 40.50 | $41.21 | 416300 |
| 2022-05-25 | 40.29 | $40.57 | 483132 |
| 2022-05-24 | 40.24 | $40.17 | 865411 |
| 2022-05-23 | 40.31 | $40.65 | 516200 |
| 2022-05-20 | 40.26 | $39.81 | 606543 |
| 2022-05-19 | 40.47 | $39.99 | 460741 |
| 2022-05-18 | 40.67 | $40.68 | 457500 |
| 2022-05-17 | 40.71 | $41.56 | 458500 |
| 2022-05-16 | 40.49 | $40.37 | 349408 |
| 2022-05-13 | 40.59 | $40.89 | 423700 |
| 2022-05-12 | 40.57 | $40.81 | 555000 |
| 2022-05-11 | 40.58 | $40.15 | 487719 |
| 2022-05-10 | 40.81 | $40.65 | 433939 |
| 2022-05-09 | 40.94 | $41.27 | 460043 |
| 2022-05-06 | 40.91 | $41.37 | 605942 |
| 2022-05-05 | 40.86 | $41.56 | 439447 |
| 2022-05-04 | 40.74 | $42.55 | 404640 |
| 2022-05-03 | 40.30 | $41.10 | 389742 |
| 2022-05-02 | 40.24 | $40.76 | 450646 |
| 2022-04-29 | 40.29 | $39.98 | 534047 |
| 2022-04-28 | 40.62 | $40.71 | 433400 |
| 2022-04-27 | 40.80 | $40.42 | 564400 |
| 2022-04-26 | 41.14 | $40.53 | 931000 |
| 2022-04-25 | 41.54 | $41.33 | 688706 |
| 2022-04-22 | 41.78 | $41.60 | 617521 |
| 2022-04-21 | 42.01 | $42.06 | 433000 |
| 2022-04-20 | 42.15 | $42.98 | 362443 |
| 2022-04-19 | 42.06 | $43.13 | 422533 |
| 2022-04-18 | 41.90 | $41.89 | 354715 |
| 2022-04-14 | 42.13 | $41.80 | 393900 |
| 2022-04-13 | 42.45 | $42.68 | 292116 |
| 2022-04-12 | 42.58 | $42.13 | 410832 |
| 2022-04-11 | 42.94 | $42.56 | 374200 |
| 2022-04-08 | 43.24 | $42.58 | 351922 |
| 2022-04-07 | 43.62 | $42.97 | 519200 |
| 2022-04-06 | 43.98 | $43.53 | 525808 |
| 2022-04-05 | 44.25 | $43.77 | 338000 |
| 2022-04-04 | 44.50 | $44.37 | 275200 |
| 2022-04-01 | 44.64 | $44.50 | 547000 |
| 2022-03-31 | 44.77 | $44.12 | 493336 |
| 2022-03-30 | 45.06 | $44.56 | 421000 |
| 2022-03-29 | 45.28 | $46.21 | 352216 |
| 2022-03-28 | 45.03 | $45.22 | 212100 |
| 2022-03-25 | 45.05 | $45.36 | 302906 |
| 2022-03-24 | 45.04 | $44.59 | 247046 |
| 2022-03-23 | 45.28 | $44.37 | 338200 |
| 2022-03-22 | 45.64 | $45.74 | 401926 |
| 2022-03-21 | 45.67 | $45.40 | 315403 |
| 2022-03-18 | 45.81 | $46.13 | 789200 |
| 2022-03-17 | 45.75 | $46.10 | 245625 |
| 2022-03-16 | 45.70 | $46.52 | 389244 |
| 2022-03-15 | 45.52 | $45.37 | 395100 |
| 2022-03-14 | 45.67 | $45.91 | 432200 |
| 2022-03-11 | 45.70 | $46.12 | 380312 |
| 2022-03-10 | 45.67 | $45.96 | 412700 |
| 2022-03-09 | 45.70 | $46.01 | 358325 |
| 2022-03-08 | 45.72 | $44.68 | 555600 |
| 2022-03-07 | 46.19 | $44.85 | 598644 |
| 2022-03-04 | 46.72 | $46.18 | 463900 |
| 2022-03-03 | 46.95 | $47.54 | 384409 |
| 2022-03-02 | 46.80 | $47.78 | 370941 |
| 2022-03-01 | 46.56 | $45.68 | 620938 |
| 2022-02-28 | 46.93 | $47.92 | 435623 |
| 2022-02-25 | 46.69 | $47.98 | 378300 |
| 2022-02-24 | 46.38 | $46.06 | 610700 |
| 2022-02-23 | 46.63 | $46.23 | 381308 |
| 2022-02-22 | 46.89 | $46.99 | 364546 |
| 2022-02-18 | 46.97 | $47.27 | 428900 |
| 2022-02-17 | 47.00 | $47.04 | 470500 |
| 2022-02-16 | 47.12 | $48.14 | 316124 |
| 2022-02-15 | 46.93 | $47.90 | 292900 |
| 2022-02-14 | 46.79 | $46.97 | 325800 |
| 2022-02-11 | 46.93 | $47.32 | 358100 |
| 2022-02-10 | 47.00 | $47.70 | 402000 |
| 2022-02-09 | 46.99 | $48.14 | 368300 |
| 2022-02-08 | 46.85 | $48.86 | 544603 |
| 2022-02-07 | 46.48 | $47.18 | 382400 |
| 2022-02-04 | 46.58 | $47.28 | 359339 |
| 2022-02-03 | 46.69 | $47.18 | 2.3M |
| 2022-02-02 | 46.88 | $46.82 | 685532 |
| 2022-02-01 | 47.26 | $47.87 | 552700 |
| 2022-01-31 | 47.41 | $46.99 | 708500 |
| 2022-01-28 | 47.89 | $46.28 | 602100 |
| 2022-01-27 | 48.73 | $46.81 | 408900 |
| 2022-01-26 | 49.60 | $48.17 | 537300 |
| 2022-01-25 | 50.24 | $49.60 | 442200 |
| 2022-01-24 | 50.57 | $50.10 | 650712 |
| 2022-01-21 | 50.83 | $48.90 | 628700 |
| 2022-01-20 | 51.53 | $48.96 | 371109 |
| 2022-01-19 | 52.36 | $50.51 | 348524 |
| 2022-01-18 | 52.88 | $51.99 | 665100 |
| 2022-01-14 | 53.04 | $52.81 | 415205 |
| 2022-01-13 | 52.96 | $52.97 | 231300 |
| 2022-01-12 | 52.80 | $52.98 | 448100 |
| 2022-01-11 | 52.59 | $52.86 | 465700 |
| 2022-01-10 | 52.37 | $53.47 | 586100 |
| 2022-01-07 | 51.90 | $52.79 | 350926 |
| 2022-01-06 | 51.54 | $53.22 | 318800 |
| 2022-01-05 | 50.95 | $51.26 | 316200 |
| 2022-01-04 | 50.86 | $51.65 | 273618 |
| 2022-01-03 | 50.63 | $51.14 | 322200 |
| 2021-12-31 | 50.51 | $50.84 | 242035 |
| 2021-12-30 | 50.47 | $51.19 | 227131 |
| 2021-12-29 | 50.31 | $51.51 | 240000 |
| 2021-12-28 | 50.02 | $51.14 | 227800 |
| 2021-12-27 | 49.79 | $51.02 | 249910 |
| 2021-12-23 | 49.56 | $50.22 | 248500 |
| 2021-12-22 | 49.54 | $49.94 | 431636 |
| 2021-12-21 | 49.63 | $50.64 | 382618 |
| 2021-12-20 | 49.52 | $49.19 | 457700 |
| 2021-12-17 | 49.87 | $49.72 | 1.5M |
| 2021-12-16 | 50.14 | $49.96 | 2.2M |
| 2021-12-15 | 50.40 | $50.58 | 404900 |
| 2021-12-14 | 50.53 | $50.50 | 360100 |
| 2021-12-13 | 50.73 | $50.66 | 268439 |
| 2021-12-10 | 50.93 | $51.04 | 219400 |
| 2021-12-09 | 51.07 | $51.07 | 200400 |
| 2021-12-08 | 51.23 | $51.94 | 247300 |
| 2021-12-07 | 51.15 | $52.31 | 365943 |
| 2021-12-06 | 50.96 | $52.00 | 344111 |
| 2021-12-03 | 50.82 | $50.61 | 260343 |
| 2021-12-02 | 51.11 | $51.11 | 345000 |
| 2021-12-01 | 51.31 | $49.05 | 387823 |
| 2021-11-30 | 52.21 | $49.92 | 409900 |
| 2021-11-29 | 53.03 | $50.40 | 400400 |
| 2021-11-26 | 53.87 | $50.67 | 413200 |
| 2021-11-24 | 54.80 | $54.14 | 156738 |
| 2021-11-23 | 54.82 | $54.52 | 291200 |
| 2021-11-22 | 54.71 | $53.88 | 442500 |
| 2021-11-19 | 54.75 | $53.26 | 225700 |
| 2021-11-18 | 54.97 | $53.64 | 325900 |
| 2021-11-17 | 55.10 | $53.81 | 260300 |
| 2021-11-16 | 55.17 | $54.25 | 270400 |
| 2021-11-15 | 55.09 | $54.41 | 221220 |
| 2021-11-12 | 54.91 | $54.42 | 214823 |
| 2021-11-11 | 54.65 | $54.38 | 235016 |
| 2021-11-10 | 54.32 | $53.85 | 275648 |
| 2021-11-09 | 54.05 | $53.63 | 287200 |
| 2021-11-08 | 53.75 | $53.70 | 254347 |
| 2021-11-05 | 53.34 | $53.61 | 331000 |
| 2021-11-04 | 52.84 | $52.65 | 292713 |
| 2021-11-03 | 52.50 | $53.07 | 367108 |
| 2021-11-02 | 51.92 | $52.20 | 359400 |
| 2021-11-01 | 51.47 | $52.17 | 458448 |
| 2021-10-29 | 50.90 | $50.72 | 356300 |
| 2021-10-28 | 50.64 | $50.38 | 285000 |
| 2021-10-27 | 50.41 | $48.85 | 358715 |
| 2021-10-26 | 50.59 | $51.01 | 289100 |
| 2021-10-25 | 50.11 | $50.71 | 368500 |
| 2021-10-22 | 49.59 | $51.04 | 421600 |
| 2021-10-21 | 48.84 | $49.00 | 361800 |
| 2021-10-20 | 48.55 | $49.30 | 336000 |
| 2021-10-19 | 48.08 | $48.10 | 267600 |
| 2021-10-18 | 47.88 | $47.63 | 236100 |
| 2021-10-15 | 47.78 | $47.70 | 439243 |
| 2021-10-14 | 47.62 | $47.96 | 289623 |
| 2021-10-13 | 47.33 | $46.44 | 336245 |
| 2021-10-12 | 47.44 | $47.14 | 207142 |
| 2021-10-11 | 47.36 | $47.03 | 224320 |
| 2021-10-08 | 47.27 | $47.45 | 164900 |
| 2021-10-07 | 47.03 | $47.51 | 477213 |
| 2021-10-06 | 46.70 | $46.57 | 393400 |
| 2021-10-05 | 46.59 | $47.34 | 335800 |
| 2021-10-04 | 46.21 | $47.70 | 639400 |
| 2021-10-01 | 45.63 | $47.09 | 545904 |
| 2021-09-30 | 45.11 | $45.95 | 1.8M |
| 2021-09-29 | 44.84 | $45.82 | 513600 |
| 2021-09-28 | 44.56 | $46.00 | 699100 |
| 2021-09-27 | 44.18 | $46.12 | 595100 |
| 2021-09-24 | 43.68 | $44.97 | 484300 |
| 2021-09-23 | 43.45 | $45.07 | 464801 |
| 2021-09-22 | 43.16 | $43.92 | 326505 |
| 2021-09-21 | 43.19 | $43.44 | 325208 |
| 2021-09-20 | 43.41 | $43.77 | 596200 |
| 2021-09-17 | 43.59 | $44.65 | 4.5M |
| 2021-09-16 | 43.55 | $43.94 | 448000 |
| 2021-09-15 | 43.75 | $43.99 | 683400 |
| 2021-09-14 | 44.01 | $43.54 | 526200 |
| 2021-09-13 | 44.49 | $44.42 | 598800 |
| 2021-09-10 | 44.81 | $43.68 | 476137 |
| 2021-09-09 | 45.47 | $44.51 | 527244 |
| 2021-09-08 | 46.02 | $44.82 | 622900 |
| 2021-09-07 | 46.61 | $44.83 | 789919 |
| 2021-09-03 | 47.34 | $46.93 | 270442 |
| 2021-09-02 | 47.57 | $47.14 | 327800 |
| 2021-09-01 | 47.79 | $47.33 | 309704 |
| 2021-08-31 | 48.00 | $47.62 | 402400 |
| 2021-08-30 | 48.17 | $47.53 | 258828 |
| 2021-08-27 | 48.41 | $48.84 | 703027 |
| 2021-08-26 | 48.29 | $47.47 | 318000 |
| 2021-08-25 | 48.58 | $48.41 | 263510 |
| 2021-08-24 | 48.63 | $48.55 | 205300 |
| 2021-08-23 | 48.66 | $48.71 | 173700 |
| 2021-08-20 | 48.64 | $48.52 | 376540 |
| 2021-08-19 | 48.67 | $47.64 | 269700 |
| 2021-08-18 | 49.00 | $48.00 | 222939 |
| 2021-08-17 | 49.27 | $48.51 | 310332 |
| 2021-08-16 | 49.44 | $48.91 | 221248 |
| 2021-08-13 | 49.52 | $48.94 | 209100 |
| 2021-08-12 | 49.60 | $49.51 | 202100 |
| 2021-08-11 | 49.51 | $50.46 | 241019 |
| 2021-08-10 | 49.10 | $49.79 | 190811 |
| 2021-08-09 | 48.80 | $49.25 | 341811 |
| 2021-08-06 | 48.61 | $49.69 | 391615 |
| 2021-08-05 | 48.23 | $48.47 | 415200 |
| 2021-08-04 | 48.17 | $47.82 | 293125 |
| 2021-08-03 | 48.29 | $48.33 | 525600 |
| 2021-08-02 | 48.28 | $47.77 | 459900 |
| 2021-07-30 | 48.46 | $48.84 | 363225 |
| 2021-07-29 | 48.33 | $49.38 | 326000 |
| 2021-07-28 | 48.01 | $48.75 | 422900 |
| 2021-07-27 | 47.82 | $47.83 | 266300 |
| 2021-07-26 | 47.89 | $48.26 | 208600 |
| 2021-07-23 | 47.84 | $47.90 | 236024 |
| 2021-07-22 | 47.91 | $47.52 | 270841 |
| 2021-07-21 | 48.12 | $48.69 | 359029 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.16
2026-07-17
Close Price
$35.32
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.71
Average
48.90
Maximum
79.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.16 | $35.32 | 1.3M |
| 2026-07-16 | 66.70 | $36.50 | 1.1M |
| 2026-07-15 | 60.76 | $35.22 | 795333 |
| 2026-07-14 | 57.50 | $34.64 | 680015 |
| 2026-07-13 | 58.14 | $34.72 | 657139 |
| 2026-07-10 | 57.24 | $34.56 | 621800 |
| 2026-07-09 | 57.75 | $34.63 | 693100 |
| 2026-07-08 | 54.13 | $33.98 | 1.0M |
| 2026-07-07 | 59.26 | $34.67 | 726100 |
| 2026-07-06 | 59.88 | $34.75 | 588000 |
| 2026-07-02 | 60.87 | $34.88 | 947812 |
| 2026-07-01 | 65.38 | $35.45 | 993811 |
| 2026-06-30 | 61.32 | $34.60 | 935802 |
| 2026-06-29 | 60.70 | $34.48 | 1.2M |
| 2026-06-26 | 67.15 | $35.24 | 4.5M |
| 2026-06-25 | 65.79 | $34.94 | 1.3M |
| 2026-06-24 | 61.20 | $34.04 | 1.1M |
| 2026-06-23 | 57.99 | $33.50 | 881100 |
| 2026-06-22 | 55.33 | $33.09 | 662694 |
| 2026-06-18 | 53.19 | $32.78 | 2.0M |
| 2026-06-17 | 51.71 | $32.57 | 1.2M |
| 2026-06-16 | 58.60 | $33.39 | 942926 |
| 2026-06-15 | 58.34 | $33.35 | 897500 |
| 2026-06-12 | 61.05 | $33.65 | 665800 |
| 2026-06-11 | 58.94 | $33.30 | 768349 |
| 2026-06-10 | 58.39 | $33.21 | 1.1M |
| 2026-06-09 | 57.85 | $33.12 | 976217 |
| 2026-06-08 | 55.16 | $32.68 | 761831 |
| 2026-06-05 | 53.90 | $32.48 | 878500 |
| 2026-06-04 | 53.08 | $32.35 | 1.3M |
| 2026-06-03 | 48.82 | $31.71 | 906300 |
| 2026-06-02 | 55.81 | $32.64 | 906400 |
| 2026-06-01 | 52.55 | $32.17 | 985800 |
| 2026-05-29 | 56.87 | $32.68 | 838227 |
| 2026-05-28 | 57.05 | $32.70 | 713000 |
| 2026-05-27 | 55.55 | $32.47 | 738700 |
| 2026-05-26 | 56.95 | $32.64 | 775700 |
| 2026-05-22 | 54.39 | $32.24 | 578000 |
| 2026-05-21 | 54.07 | $32.19 | 650400 |
| 2026-05-20 | 53.51 | $32.10 | 782448 |
| 2026-05-19 | 50.35 | $31.61 | 544846 |
| 2026-05-18 | 51.30 | $31.75 | 648800 |
| 2026-05-15 | 46.90 | $31.10 | 993034 |
| 2026-05-14 | 48.84 | $31.40 | 692800 |
| 2026-05-13 | 48.23 | $31.31 | 723500 |
| 2026-05-12 | 50.71 | $31.70 | 819600 |
| 2026-05-11 | 49.31 | $31.48 | 700218 |
| 2026-05-08 | 54.51 | $32.26 | 609800 |
| 2026-05-07 | 55.43 | $32.39 | 696900 |
| 2026-05-06 | 56.92 | $32.60 | 914907 |
| 2026-05-05 | 54.84 | $32.22 | 558629 |
| 2026-05-04 | 52.37 | $31.79 | 674500 |
| 2026-05-01 | 57.74 | $32.56 | 1.0M |
| 2026-04-30 | 56.13 | $32.27 | 610200 |
| 2026-04-29 | 53.65 | $31.84 | 738700 |
| 2026-04-28 | 59.95 | $32.68 | 705800 |
| 2026-04-27 | 58.57 | $32.43 | 624318 |
| 2026-04-24 | 55.86 | $31.96 | 562105 |
| 2026-04-23 | 59.40 | $32.41 | 508438 |
| 2026-04-22 | 56.98 | $31.99 | 652427 |
| 2026-04-21 | 59.13 | $32.26 | 916700 |
| 2026-04-20 | 62.26 | $32.64 | 715849 |
| 2026-04-17 | 61.39 | $32.47 | 885100 |
| 2026-04-16 | 52.08 | $30.96 | 674526 |
| 2026-04-15 | 53.54 | $31.14 | 660264 |
| 2026-04-14 | 55.69 | $31.40 | 637813 |
| 2026-04-13 | 55.93 | $31.43 | 584910 |
| 2026-04-10 | 54.20 | $31.16 | 458300 |
| 2026-04-09 | 58.39 | $31.68 | 602800 |
| 2026-04-08 | 55.44 | $31.21 | 796837 |
| 2026-04-07 | 50.53 | $30.52 | 636016 |
| 2026-04-06 | 49.54 | $30.39 | 502500 |
| 2026-04-02 | 46.30 | $29.98 | 593200 |
| 2026-04-01 | 45.25 | $29.85 | 566527 |
| 2026-03-31 | 41.90 | $29.45 | 1.0M |
| 2026-03-30 | 39.08 | $29.13 | 557871 |
| 2026-03-27 | 37.82 | $28.99 | 613339 |
| 2026-03-26 | 40.91 | $29.53 | 621800 |
| 2026-03-25 | 39.70 | $29.39 | 517339 |
| 2026-03-24 | 40.60 | $29.55 | 683821 |
| 2026-03-23 | 40.52 | $29.54 | 917946 |
| 2026-03-20 | 35.62 | $28.95 | 2.1M |
| 2026-03-19 | 32.96 | $28.65 | 670740 |
| 2026-03-18 | 32.42 | $28.59 | 901183 |
| 2026-03-17 | 35.75 | $29.33 | 849240 |
| 2026-03-16 | 36.52 | $29.49 | 727200 |
| 2026-03-13 | 36.85 | $29.56 | 750541 |
| 2026-03-12 | 37.07 | $29.61 | 917844 |
| 2026-03-11 | 38.28 | $29.88 | 877308 |
| 2026-03-10 | 40.66 | $30.39 | 801100 |
| 2026-03-09 | 39.76 | $30.26 | 1.1M |
| 2026-03-06 | 38.52 | $30.08 | 972000 |
| 2026-03-05 | 39.46 | $30.30 | 786300 |
| 2026-03-04 | 40.22 | $30.48 | 836400 |
| 2026-03-03 | 39.36 | $30.34 | 1.1M |
| 2026-03-02 | 41.52 | $30.87 | 1.9M |
| 2026-02-27 | 41.77 | $30.93 | 1.4M |
| 2026-02-26 | 54.78 | $33.45 | 800218 |
| 2026-02-25 | 50.67 | $32.74 | 449332 |
| 2026-02-24 | 47.33 | $32.22 | 472600 |
| 2026-02-23 | 45.73 | $31.98 | 667300 |
| 2026-02-20 | 54.64 | $33.33 | 888500 |
| 2026-02-19 | 53.16 | $33.10 | 474400 |
| 2026-02-18 | 52.33 | $32.97 | 498500 |
| 2026-02-17 | 55.81 | $33.45 | 682500 |
| 2026-02-13 | 56.03 | $33.48 | 468100 |
| 2026-02-12 | 55.81 | $33.44 | 870215 |
| 2026-02-11 | 57.11 | $33.63 | 682001 |
| 2026-02-10 | 57.38 | $33.67 | 623121 |
| 2026-02-09 | 63.53 | $34.54 | 535922 |
| 2026-02-06 | 65.37 | $34.78 | 970622 |
| 2026-02-05 | 63.00 | $34.22 | 776446 |
| 2026-02-04 | 62.74 | $34.16 | 728000 |
| 2026-02-03 | 58.75 | $33.29 | 1.2M |
| 2026-02-02 | 54.02 | $32.41 | 846500 |
| 2026-01-30 | 50.39 | $31.82 | 2.5M |
| 2026-01-29 | 49.95 | $31.75 | 923939 |
| 2026-01-28 | 47.18 | $31.32 | 792600 |
| 2026-01-27 | 50.38 | $31.84 | 718409 |
| 2026-01-26 | 51.72 | $32.05 | 1.2M |
| 2026-01-23 | 56.49 | $32.75 | 892600 |
| 2026-01-22 | 64.12 | $33.70 | 956500 |
| 2026-01-21 | 65.09 | $33.81 | 824448 |
| 2026-01-20 | 56.76 | $32.33 | 511700 |
| 2026-01-16 | 58.64 | $32.54 | 686632 |
| 2026-01-15 | 59.63 | $32.65 | 608804 |
| 2026-01-14 | 56.40 | $32.14 | 742516 |
| 2026-01-13 | 53.85 | $31.77 | 760719 |
| 2026-01-12 | 52.06 | $31.52 | 585800 |
| 2026-01-09 | 52.45 | $31.57 | 696500 |
| 2026-01-08 | 56.53 | $32.08 | 722400 |
| 2026-01-07 | 48.55 | $31.01 | 626840 |
| 2026-01-06 | 51.22 | $31.33 | 812927 |
| 2026-01-05 | 46.31 | $30.77 | 1.1M |
| 2026-01-02 | 38.43 | $30.02 | 960600 |
| 2025-12-31 | 36.66 | $29.87 | 807700 |
| 2025-12-30 | 40.25 | $30.36 | 670000 |
| 2025-12-29 | 41.50 | $30.52 | 588900 |
| 2025-12-26 | 44.21 | $30.85 | 510600 |
| 2025-12-24 | 44.30 | $30.86 | 272900 |
| 2025-12-23 | 45.10 | $30.96 | 657233 |
| 2025-12-22 | 46.72 | $31.16 | 608945 |
| 2025-12-19 | 45.80 | $31.06 | 2.3M |
| 2025-12-18 | 47.12 | $31.23 | 888434 |
| 2025-12-17 | 47.58 | $31.29 | 775200 |
| 2025-12-16 | 49.09 | $31.49 | 1.3M |
| 2025-12-15 | 48.15 | $31.37 | 944300 |
| 2025-12-12 | 49.75 | $31.59 | 1.0M |
| 2025-12-11 | 50.92 | $31.75 | 909602 |
| 2025-12-10 | 50.37 | $31.67 | 1.7M |
| 2025-12-09 | 46.02 | $31.07 | 695900 |
| 2025-12-08 | 46.41 | $31.13 | 916335 |
| 2025-12-05 | 45.90 | $31.06 | 700200 |
| 2025-12-04 | 49.36 | $31.61 | 922100 |
| 2025-12-03 | 49.62 | $31.65 | 733600 |
| 2025-12-02 | 46.14 | $31.13 | 586400 |
| 2025-12-01 | 48.98 | $31.59 | 680848 |
| 2025-11-28 | 46.60 | $31.24 | 312720 |
| 2025-11-26 | 46.60 | $31.24 | 1.1M |
| 2025-11-25 | 49.02 | $31.65 | 567105 |
| 2025-11-24 | 44.41 | $30.96 | 639902 |
| 2025-11-21 | 46.74 | $31.36 | 670500 |
| 2025-11-20 | 38.92 | $30.33 | 615500 |
| 2025-11-19 | 37.82 | $30.20 | 415745 |
| 2025-11-18 | 37.97 | $30.23 | 710400 |
| 2025-11-17 | 34.96 | $29.86 | 566795 |
| 2025-11-14 | 41.59 | $31.14 | 617818 |
| 2025-11-13 | 40.16 | $30.97 | 457024 |
| 2025-11-12 | 42.42 | $31.36 | 445466 |
| 2025-11-11 | 42.89 | $31.44 | 484100 |
| 2025-11-10 | 41.43 | $31.25 | 534200 |
| 2025-11-07 | 41.96 | $31.35 | 530800 |
| 2025-11-06 | 37.31 | $30.75 | 576406 |
| 2025-11-05 | 39.68 | $31.22 | 541308 |
| 2025-11-04 | 34.92 | $30.65 | 645600 |
| 2025-11-03 | 36.20 | $30.92 | 714900 |
| 2025-10-31 | 35.96 | $30.89 | 701129 |
| 2025-10-30 | 34.42 | $30.70 | 914234 |
| 2025-10-29 | 33.94 | $30.64 | 1.1M |
| 2025-10-28 | 36.91 | $31.34 | 481400 |
| 2025-10-27 | 36.69 | $31.31 | 756014 |
| 2025-10-24 | 35.29 | $31.12 | 906333 |
| 2025-10-23 | 38.37 | $31.85 | 612508 |
| 2025-10-22 | 39.82 | $32.17 | 446037 |
| 2025-10-21 | 39.82 | $32.17 | 344800 |
| 2025-10-20 | 40.12 | $32.24 | 449900 |
| 2025-10-17 | 35.45 | $31.53 | 577800 |
| 2025-10-16 | 34.15 | $31.34 | 1.0M |
| 2025-10-15 | 40.20 | $32.83 | 481847 |
| 2025-10-14 | 44.53 | $33.69 | 490600 |
| 2025-10-13 | 38.13 | $32.82 | 439014 |
| 2025-10-10 | 32.05 | $32.11 | 595200 |
| 2025-10-09 | 40.79 | $33.74 | 492336 |
| 2025-10-08 | 37.30 | $33.39 | 366250 |
| 2025-10-07 | 37.10 | $33.37 | 562920 |
| 2025-10-06 | 38.63 | $33.63 | 469100 |
| 2025-10-03 | 37.41 | $33.50 | 482740 |
| 2025-10-02 | 36.29 | $33.38 | 475100 |
| 2025-10-01 | 37.67 | $33.64 | 439402 |
| 2025-09-30 | 37.73 | $33.65 | 488649 |
| 2025-09-29 | 38.34 | $33.77 | 411700 |
| 2025-09-26 | 40.08 | $34.11 | 337300 |
| 2025-09-25 | 39.39 | $34.02 | 348216 |
| 2025-09-24 | 40.42 | $34.23 | 471500 |
| 2025-09-23 | 41.16 | $34.38 | 437713 |
| 2025-09-22 | 40.75 | $34.32 | 429518 |
| 2025-09-19 | 43.38 | $34.87 | 1.5M |
| 2025-09-18 | 48.51 | $35.82 | 596746 |
| 2025-09-17 | 42.98 | $35.00 | 550109 |
| 2025-09-16 | 43.14 | $35.03 | 472900 |
| 2025-09-15 | 45.29 | $35.43 | 350019 |
| 2025-09-12 | 48.69 | $36.02 | 417607 |
| 2025-09-11 | 49.17 | $36.10 | 765900 |
| 2025-09-10 | 48.87 | $36.05 | 462522 |
| 2025-09-09 | 49.04 | $36.08 | 356724 |
| 2025-09-08 | 52.71 | $36.74 | 344836 |
| 2025-09-05 | 52.66 | $36.73 | 443902 |
| 2025-09-04 | 55.57 | $37.24 | 462321 |
| 2025-09-03 | 52.49 | $36.61 | 355100 |
| 2025-09-02 | 53.27 | $36.75 | 462639 |
| 2025-08-29 | 55.63 | $37.17 | 448813 |
| 2025-08-28 | 56.76 | $37.37 | 426700 |
| 2025-08-27 | 60.33 | $37.98 | 779800 |
| 2025-08-26 | 58.92 | $37.63 | 677600 |
| 2025-08-25 | 55.59 | $36.85 | 367100 |
| 2025-08-22 | 60.30 | $37.64 | 681134 |
| 2025-08-21 | 50.95 | $35.77 | 357600 |
| 2025-08-20 | 50.77 | $35.74 | 370727 |
| 2025-08-19 | 50.95 | $35.77 | 422215 |
| 2025-08-18 | 50.19 | $35.63 | 710611 |
| 2025-08-15 | 48.85 | $35.38 | 917100 |
| 2025-08-14 | 54.73 | $36.43 | 1.0M |
| 2025-08-13 | 52.56 | $36.01 | 614502 |
| 2025-08-12 | 46.98 | $35.04 | 397454 |
| 2025-08-11 | 38.97 | $33.90 | 427800 |
| 2025-08-08 | 39.67 | $34.04 | 321101 |
| 2025-08-07 | 36.42 | $33.62 | 513600 |
| 2025-08-06 | 38.23 | $34.01 | 330912 |
| 2025-08-05 | 39.68 | $34.31 | 712300 |
| 2025-08-04 | 40.02 | $34.38 | 706200 |
| 2025-08-01 | 37.65 | $34.05 | 813400 |
| 2025-07-31 | 40.26 | $34.62 | 488808 |
| 2025-07-30 | 42.66 | $35.11 | 373400 |
| 2025-07-29 | 46.91 | $35.89 | 394500 |
| 2025-07-28 | 49.87 | $36.38 | 382600 |
| 2025-07-25 | 50.30 | $36.45 | 436200 |
| 2025-07-24 | 52.84 | $36.86 | 780100 |
| 2025-07-23 | 52.67 | $36.83 | 659347 |
| 2025-07-22 | 54.06 | $37.06 | 839426 |
| 2025-07-21 | 56.77 | $37.50 | 678000 |
| 2025-07-18 | 55.91 | $37.32 | 758424 |
| 2025-07-17 | 53.31 | $36.79 | 560865 |
| 2025-07-16 | 50.87 | $36.32 | 507606 |
| 2025-07-15 | 47.84 | $35.77 | 475900 |
| 2025-07-14 | 56.30 | $37.18 | 303441 |
| 2025-07-11 | 53.82 | $36.73 | 350627 |
| 2025-07-10 | 58.82 | $37.44 | 385344 |
| 2025-07-09 | 56.78 | $37.06 | 286200 |
| 2025-07-08 | 58.97 | $37.36 | 555800 |
| 2025-07-07 | 58.77 | $37.32 | 498939 |
| 2025-07-03 | 61.95 | $37.76 | 474200 |
| 2025-07-02 | 61.04 | $37.56 | 472700 |
| 2025-07-01 | 59.67 | $37.26 | 754300 |
| 2025-06-30 | 52.93 | $35.98 | 399600 |
| 2025-06-27 | 54.00 | $36.14 | 1.5M |
| 2025-06-26 | 54.66 | $36.24 | 413500 |
| 2025-06-25 | 52.75 | $35.89 | 471800 |
| 2025-06-24 | 54.95 | $36.24 | 613700 |
| 2025-06-23 | 51.84 | $35.67 | 465700 |
| 2025-06-20 | 47.30 | $34.92 | 1.9M |
| 2025-06-18 | 48.34 | $35.10 | 574019 |
| 2025-06-17 | 48.34 | $35.10 | 542104 |
| 2025-06-16 | 51.64 | $35.68 | 643500 |
| 2025-06-13 | 50.98 | $35.56 | 484928 |
| 2025-06-12 | 57.83 | $36.66 | 319331 |
| 2025-06-11 | 59.28 | $36.87 | 489300 |
| 2025-06-10 | 63.67 | $37.48 | 557900 |
| 2025-06-09 | 60.23 | $36.73 | 411112 |
| 2025-06-06 | 59.40 | $36.56 | 538723 |
| 2025-06-05 | 54.18 | $35.58 | 503700 |
| 2025-06-04 | 53.89 | $35.53 | 366200 |
| 2025-06-03 | 55.82 | $35.82 | 500908 |
| 2025-06-02 | 52.23 | $35.18 | 565835 |
| 2025-05-30 | 52.74 | $35.26 | 955209 |
| 2025-05-29 | 53.48 | $35.38 | 511210 |
| 2025-05-28 | 50.91 | $34.91 | 629300 |
| 2025-05-27 | 53.23 | $35.30 | 477820 |
| 2025-05-23 | 46.80 | $34.21 | 425120 |
| 2025-05-22 | 48.30 | $34.47 | 345318 |
| 2025-05-21 | 49.59 | $34.69 | 415840 |
| 2025-05-20 | 56.37 | $35.74 | 295017 |
| 2025-05-19 | 57.29 | $35.87 | 308736 |
| 2025-05-16 | 57.24 | $35.86 | 437639 |
| 2025-05-15 | 57.90 | $35.96 | 305200 |
| 2025-05-14 | 56.47 | $35.66 | 450111 |
| 2025-05-13 | 58.15 | $35.93 | 340840 |
| 2025-05-12 | 59.66 | $36.17 | 635100 |
| 2025-05-09 | 52.35 | $34.67 | 325038 |
| 2025-05-08 | 53.45 | $34.85 | 489009 |
| 2025-05-07 | 50.00 | $34.23 | 477100 |
| 2025-05-06 | 50.00 | $34.23 | 428700 |
| 2025-05-05 | 51.05 | $34.42 | 288044 |
| 2025-05-02 | 52.31 | $34.65 | 491800 |
| 2025-05-01 | 47.61 | $33.77 | 548023 |
| 2025-04-30 | 46.12 | $33.51 | 529800 |
| 2025-04-29 | 47.45 | $33.78 | 372808 |
| 2025-04-28 | 45.86 | $33.49 | 340100 |
| 2025-04-25 | 45.20 | $33.37 | 350400 |
| 2025-04-24 | 47.05 | $33.78 | 609100 |
| 2025-04-23 | 46.08 | $33.59 | 446530 |
| 2025-04-22 | 44.09 | $33.20 | 515900 |
| 2025-04-21 | 38.86 | $32.25 | 659600 |
| 2025-04-17 | 40.48 | $32.68 | 503545 |
| 2025-04-16 | 40.79 | $32.76 | 490525 |
| 2025-04-15 | 39.45 | $32.51 | 451749 |
| 2025-04-14 | 35.15 | $31.74 | 590400 |
| 2025-04-11 | 32.55 | $31.30 | 525400 |
| 2025-04-10 | 32.83 | $31.40 | 688400 |
| 2025-04-09 | 39.84 | $33.52 | 1.1M |
| 2025-04-08 | 27.08 | $31.69 | 821123 |
| 2025-04-07 | 27.76 | $31.91 | 878033 |
| 2025-04-04 | 28.55 | $32.17 | 915800 |
| 2025-04-03 | 31.27 | $33.00 | 643400 |
| 2025-04-02 | 44.63 | $35.75 | 545627 |
| 2025-04-01 | 44.14 | $35.69 | 491236 |
| 2025-03-31 | 45.62 | $35.92 | 728200 |
| 2025-03-28 | 44.78 | $35.81 | 303742 |
| 2025-03-27 | 47.86 | $36.29 | 379445 |
| 2025-03-26 | 50.33 | $36.65 | 344122 |
| 2025-03-25 | 49.29 | $36.50 | 356033 |
| 2025-03-24 | 51.40 | $36.81 | 683200 |
| 2025-03-21 | 43.15 | $35.70 | 1.6M |
| 2025-03-20 | 42.73 | $35.65 | 569200 |
| 2025-03-19 | 43.96 | $35.85 | 563510 |
| 2025-03-18 | 41.99 | $35.60 | 492200 |
| 2025-03-17 | 42.84 | $35.75 | 415600 |
| 2025-03-14 | 43.01 | $35.78 | 389732 |
| 2025-03-13 | 38.04 | $35.13 | 537300 |
| 2025-03-12 | 37.40 | $35.05 | 609700 |
| 2025-03-11 | 36.86 | $34.98 | 815500 |
| 2025-03-10 | 39.60 | $35.57 | 698400 |
| 2025-03-07 | 43.56 | $36.33 | 412334 |
| 2025-03-06 | 43.89 | $36.39 | 408400 |
| 2025-03-05 | 45.13 | $36.62 | 494717 |
| 2025-03-04 | 46.55 | $36.88 | 680648 |
| 2025-03-03 | 51.70 | $37.75 | 670726 |
| 2025-02-28 | 51.17 | $37.66 | 654900 |
| 2025-02-27 | 48.61 | $37.23 | 425300 |
| 2025-02-26 | 47.13 | $36.99 | 495100 |
| 2025-02-25 | 48.34 | $37.21 | 438300 |
| 2025-02-24 | 45.70 | $36.77 | 468300 |
| 2025-02-21 | 46.00 | $36.83 | 763021 |
| 2025-02-20 | 48.46 | $37.31 | 373900 |
| 2025-02-19 | 48.51 | $37.32 | 333133 |
| 2025-02-18 | 49.00 | $37.42 | 290024 |
| 2025-02-14 | 47.95 | $37.21 | 221700 |
| 2025-02-13 | 49.38 | $37.52 | 352400 |
| 2025-02-12 | 48.44 | $37.32 | 440004 |
| 2025-02-11 | 52.13 | $38.12 | 351326 |
| 2025-02-10 | 48.74 | $37.39 | 350216 |
| 2025-02-07 | 50.56 | $37.78 | 395711 |
| 2025-02-06 | 54.04 | $38.49 | 306926 |
| 2025-02-05 | 53.44 | $38.35 | 369323 |
| 2025-02-04 | 52.77 | $38.19 | 396700 |
| 2025-02-03 | 47.12 | $36.94 | 646627 |
| 2025-01-31 | 48.53 | $37.26 | 587616 |
| 2025-01-30 | 50.14 | $37.62 | 419700 |
| 2025-01-29 | 49.02 | $37.37 | 443200 |
| 2025-01-28 | 51.93 | $38.03 | 481912 |
| 2025-01-27 | 54.19 | $38.52 | 630000 |
| 2025-01-24 | 51.18 | $37.79 | 810938 |
| 2025-01-23 | 45.33 | $36.54 | 429024 |
| 2025-01-22 | 48.42 | $37.24 | 559500 |
| 2025-01-21 | 50.18 | $37.62 | 307520 |
| 2025-01-17 | 47.30 | $37.02 | 364900 |
| 2025-01-16 | 46.17 | $36.79 | 334300 |
| 2025-01-15 | 46.46 | $36.86 | 426700 |
| 2025-01-14 | 43.54 | $36.25 | 467700 |
| 2025-01-13 | 35.67 | $34.81 | 594000 |
| 2025-01-10 | 35.50 | $34.78 | 602410 |
| 2025-01-08 | 39.78 | $36.01 | 565900 |
| 2025-01-07 | 37.51 | $35.62 | 451300 |
| 2025-01-06 | 39.05 | $36.05 | 590716 |
| 2025-01-03 | 38.89 | $36.02 | 739300 |
| 2025-01-02 | 36.41 | $35.57 | 625133 |
| 2024-12-31 | 37.97 | $36.05 | 298400 |
| 2024-12-30 | 39.09 | $36.39 | 462007 |
| 2024-12-27 | 37.91 | $36.16 | 325400 |
| 2024-12-26 | 40.48 | $36.95 | 217500 |
| 2024-12-24 | 39.49 | $36.75 | 149700 |
| 2024-12-23 | 37.12 | $36.27 | 374710 |
| 2024-12-20 | 37.67 | $36.46 | 1.9M |
| 2024-12-19 | 35.40 | $35.99 | 781607 |
| 2024-12-18 | 37.44 | $36.73 | 779732 |
| 2024-12-17 | 45.83 | $39.20 | 576710 |
| 2024-12-16 | 53.49 | $40.86 | 464036 |
| 2024-12-13 | 51.69 | $40.47 | 405149 |
| 2024-12-12 | 52.48 | $40.63 | 473300 |
| 2024-12-11 | 55.24 | $41.18 | 494345 |
| 2024-12-10 | 53.46 | $40.76 | 792300 |
| 2024-12-09 | 51.50 | $40.31 | 272931 |
| 2024-12-06 | 54.41 | $40.91 | 247333 |
| 2024-12-05 | 54.55 | $40.94 | 287718 |
| 2024-12-04 | 56.42 | $41.33 | 323500 |
| 2024-12-03 | 54.60 | $40.85 | 304949 |
| 2024-12-02 | 57.05 | $41.37 | 429600 |
| 2024-11-29 | 58.54 | $41.68 | 334018 |
| 2024-11-27 | 60.23 | $42.03 | 392800 |
| 2024-11-26 | 62.89 | $42.57 | 400746 |
| 2024-11-25 | 65.32 | $43.05 | 801941 |
| 2024-11-22 | 64.56 | $42.77 | 507300 |
| 2024-11-21 | 60.64 | $41.43 | 355435 |
| 2024-11-20 | 57.97 | $40.62 | 369600 |
| 2024-11-19 | 59.53 | $40.95 | 315900 |
| 2024-11-18 | 60.95 | $41.25 | 421235 |
| 2024-11-15 | 61.37 | $41.34 | 491525 |
| 2024-11-14 | 61.55 | $41.38 | 418100 |
| 2024-11-13 | 63.42 | $41.81 | 510928 |
| 2024-11-12 | 66.46 | $42.49 | 935800 |
| 2024-11-11 | 68.39 | $42.91 | 532200 |
| 2024-11-08 | 64.66 | $41.30 | 552900 |
| 2024-11-07 | 63.49 | $40.84 | 798213 |
| 2024-11-06 | 68.90 | $41.99 | 1.6M |
| 2024-11-05 | 50.68 | $36.74 | 377241 |
| 2024-11-04 | 46.97 | $36.08 | 397803 |
| 2024-11-01 | 48.93 | $36.45 | 545900 |
| 2024-10-31 | 47.17 | $36.14 | 391900 |
| 2024-10-30 | 49.90 | $36.66 | 349800 |
| 2024-10-29 | 48.43 | $36.39 | 418200 |
| 2024-10-28 | 50.63 | $36.81 | 468900 |
| 2024-10-25 | 46.92 | $36.13 | 357700 |
| 2024-10-24 | 50.93 | $36.88 | 800927 |
| 2024-10-23 | 53.12 | $37.26 | 274500 |
| 2024-10-22 | 52.20 | $37.08 | 267400 |
| 2024-10-21 | 51.90 | $37.02 | 381442 |
| 2024-10-18 | 60.14 | $38.40 | 416834 |
| 2024-10-17 | 63.26 | $38.85 | 359000 |
| 2024-10-16 | 62.85 | $38.75 | 508438 |
| 2024-10-15 | 60.09 | $38.09 | 542509 |
| 2024-10-14 | 57.54 | $37.53 | 244400 |
| 2024-10-11 | 55.86 | $37.18 | 426800 |
| 2024-10-10 | 50.46 | $36.16 | 309600 |
| 2024-10-09 | 51.64 | $36.36 | 296800 |
| 2024-10-08 | 47.69 | $35.68 | 221300 |
| 2024-10-07 | 49.32 | $35.97 | 401011 |
| 2024-10-04 | 48.86 | $35.89 | 379900 |
| 2024-10-03 | 46.57 | $35.49 | 299300 |
| 2024-10-02 | 47.02 | $35.58 | 305100 |
| 2024-10-01 | 50.04 | $36.17 | 520469 |
| 2024-09-30 | 54.79 | $37.01 | 423300 |
| 2024-09-27 | 52.87 | $36.63 | 349501 |
| 2024-09-26 | 54.61 | $36.93 | 332600 |
| 2024-09-25 | 54.42 | $36.89 | 555900 |
| 2024-09-24 | 57.69 | $37.46 | 454200 |
| 2024-09-23 | 61.79 | $38.12 | 328915 |
| 2024-09-20 | 61.71 | $38.10 | 1.6M |
| 2024-09-19 | 66.49 | $38.84 | 447300 |
| 2024-09-18 | 62.79 | $37.84 | 580100 |
| 2024-09-17 | 62.23 | $37.70 | 463237 |
| 2024-09-16 | 60.60 | $37.29 | 471222 |
| 2024-09-13 | 58.43 | $36.77 | 438000 |
| 2024-09-12 | 53.73 | $35.76 | 465400 |
| 2024-09-11 | 53.04 | $35.62 | 464736 |
| 2024-09-10 | 55.30 | $36.02 | 452000 |
| 2024-09-09 | 53.56 | $35.65 | 569023 |
| 2024-09-06 | 51.37 | $35.20 | 355921 |
| 2024-09-05 | 54.17 | $35.72 | 566806 |
| 2024-09-04 | 56.02 | $36.05 | 357700 |
| 2024-09-03 | 56.63 | $36.16 | 389900 |
| 2024-08-30 | 58.91 | $36.57 | 541300 |
| 2024-08-29 | 57.81 | $36.29 | 508100 |
| 2024-08-28 | 57.62 | $36.24 | 424200 |
| 2024-08-27 | 56.17 | $35.86 | 444600 |
| 2024-08-26 | 58.31 | $36.29 | 593310 |
| 2024-08-23 | 59.92 | $36.61 | 640200 |
| 2024-08-22 | 54.68 | $35.20 | 363500 |
| 2024-08-21 | 54.77 | $35.22 | 333945 |
| 2024-08-20 | 54.12 | $35.05 | 340329 |
| 2024-08-19 | 58.26 | $35.93 | 343600 |
| 2024-08-16 | 57.27 | $35.65 | 637008 |
| 2024-08-15 | 56.15 | $35.33 | 578534 |
| 2024-08-14 | 52.58 | $34.37 | 366000 |
| 2024-08-13 | 53.93 | $34.68 | 497300 |
| 2024-08-12 | 52.43 | $34.28 | 343620 |
| 2024-08-09 | 54.62 | $34.80 | 401110 |
| 2024-08-08 | 55.85 | $35.09 | 439800 |
| 2024-08-07 | 53.00 | $34.27 | 428204 |
| 2024-08-06 | 53.08 | $34.29 | 587735 |
| 2024-08-05 | 53.89 | $34.50 | 758946 |
| 2024-08-02 | 57.51 | $35.42 | 664500 |
| 2024-08-01 | 62.23 | $36.51 | 780745 |
| 2024-07-31 | 72.31 | $38.46 | 632800 |
| 2024-07-30 | 72.24 | $38.43 | 520400 |
| 2024-07-29 | 71.69 | $38.17 | 820608 |
| 2024-07-26 | 79.12 | $39.46 | 931400 |
| 2024-07-25 | 77.36 | $38.44 | 1.1M |
| 2024-07-24 | 74.35 | $36.95 | 750301 |
| 2024-07-23 | 78.40 | $37.56 | 923700 |
| 2024-07-22 | 76.83 | $36.76 | 852400 |
| 2024-07-19 | 74.47 | $35.69 | 1.0M |
| 2024-07-18 | 72.26 | $34.81 | 1.5M |
| 2024-07-17 | 73.43 | $34.98 | 1.1M |
| 2024-07-16 | 71.31 | $34.16 | 990864 |
| 2024-07-15 | 64.84 | $32.17 | 998629 |
| 2024-07-12 | 59.18 | $30.88 | 759200 |
| 2024-07-11 | 59.18 | $30.88 | 725610 |
| 2024-07-10 | 52.42 | $29.62 | 574500 |
| 2024-07-09 | 48.50 | $29.01 | 535900 |
| 2024-07-08 | 45.35 | $28.56 | 720426 |
| 2024-07-05 | 46.24 | $28.71 | 486719 |
| 2024-07-03 | 49.87 | $29.29 | 469300 |
| 2024-07-02 | 52.57 | $29.69 | 873928 |
| 2024-07-01 | 47.13 | $28.89 | 957025 |
| 2024-06-28 | 51.63 | $29.53 | 2.8M |
| 2024-06-27 | 47.70 | $29.00 | 697534 |
| 2024-06-26 | 44.29 | $28.58 | 823300 |
| 2024-06-25 | 42.43 | $28.36 | 667422 |
| 2024-06-24 | 43.31 | $28.50 | 914329 |
| 2024-06-21 | 39.03 | $28.00 | 1.9M |
| 2024-06-20 | 40.24 | $28.21 | 639321 |
| 2024-06-18 | 39.30 | $28.10 | 709613 |
| 2024-06-17 | 39.52 | $28.14 | 652137 |
| 2024-06-14 | 36.90 | $27.82 | 463648 |
| 2024-06-13 | 40.15 | $28.45 | 364108 |
| 2024-06-12 | 41.81 | $28.75 | 425010 |
| 2024-06-11 | 36.93 | $28.16 | 502024 |
| 2024-06-10 | 37.54 | $28.28 | 475323 |
| 2024-06-07 | 40.50 | $28.84 | 527600 |
| 2024-06-06 | 40.93 | $28.92 | 447549 |
| 2024-06-05 | 40.47 | $28.86 | 639600 |
| 2024-06-04 | 41.03 | $28.97 | 437349 |
| 2024-06-03 | 42.80 | $29.32 | 314219 |
| 2024-05-31 | 46.39 | $29.98 | 925740 |
| 2024-05-30 | 45.47 | $29.84 | 299934 |
| 2024-05-29 | 41.95 | $29.32 | 336945 |
| 2024-05-28 | 46.50 | $30.15 | 427100 |
| 2024-05-24 | 45.55 | $30.01 | 341200 |
| 2024-05-23 | 42.80 | $29.61 | 334800 |
| 2024-05-22 | 46.60 | $30.29 | 409730 |
| 2024-05-21 | 52.01 | $31.13 | 359900 |
| 2024-05-20 | 54.37 | $31.46 | 311421 |
| 2024-05-17 | 56.74 | $31.78 | 483300 |
| 2024-05-16 | 52.57 | $31.10 | 356600 |
| 2024-05-15 | 55.32 | $31.47 | 480500 |
| 2024-05-14 | 58.06 | $31.82 | 512600 |
| 2024-05-13 | 53.85 | $31.14 | 313800 |
| 2024-05-10 | 52.03 | $30.87 | 254200 |
| 2024-05-09 | 53.51 | $31.07 | 287738 |
| 2024-05-08 | 52.22 | $30.87 | 288048 |
| 2024-05-07 | 53.71 | $31.08 | 581641 |
| 2024-05-06 | 51.71 | $30.76 | 436900 |
| 2024-05-03 | 51.71 | $30.76 | 262200 |
| 2024-05-02 | 50.69 | $30.59 | 351043 |
| 2024-05-01 | 47.14 | $30.02 | 435505 |
| 2024-04-30 | 44.04 | $29.56 | 389200 |
| 2024-04-29 | 44.86 | $29.71 | 537000 |
| 2024-04-26 | 48.55 | $30.36 | 383718 |
| 2024-04-25 | 48.84 | $30.41 | 437400 |
| 2024-04-24 | 49.24 | $30.48 | 384527 |
| 2024-04-23 | 49.40 | $30.51 | 393900 |
| 2024-04-22 | 48.92 | $30.42 | 477300 |
| 2024-04-19 | 46.72 | $30.01 | 1.1M |
| 2024-04-18 | 39.41 | $28.80 | 710649 |
| 2024-04-17 | 38.42 | $28.65 | 438500 |
| 2024-04-16 | 39.95 | $29.02 | 407809 |
| 2024-04-15 | 41.18 | $29.31 | 473000 |
| 2024-04-12 | 42.77 | $29.68 | 318300 |
| 2024-04-11 | 45.15 | $30.21 | 419400 |
| 2024-04-10 | 43.52 | $29.92 | 644100 |
| 2024-04-09 | 54.44 | $31.98 | 285015 |
| 2024-04-08 | 52.51 | $31.63 | 268600 |
| 2024-04-05 | 51.46 | $31.44 | 297315 |
| 2024-04-04 | 52.21 | $31.57 | 382500 |
| 2024-04-03 | 50.57 | $31.26 | 338402 |
| 2024-04-02 | 50.25 | $31.20 | 458314 |
| 2024-04-01 | 56.27 | $32.26 | 496811 |
| 2024-03-28 | 59.79 | $32.81 | 690602 |
| 2024-03-27 | 58.63 | $32.55 | 491645 |
| 2024-03-26 | 50.39 | $30.98 | 357223 |
| 2024-03-25 | 51.00 | $31.08 | 370413 |
| 2024-03-22 | 51.18 | $31.11 | 476939 |
| 2024-03-21 | 53.05 | $31.43 | 385000 |
| 2024-03-20 | 51.31 | $31.10 | 423239 |
| 2024-03-19 | 45.46 | $30.10 | 392028 |
| 2024-03-18 | 44.70 | $29.98 | 421800 |
| 2024-03-15 | 46.49 | $30.33 | 1.8M |
| 2024-03-14 | 45.12 | $30.10 | 502000 |
| 2024-03-13 | 52.31 | $31.40 | 345103 |
| 2024-03-12 | 53.82 | $31.64 | 429348 |
| 2024-03-11 | 57.07 | $32.14 | 266811 |
| 2024-03-08 | 60.03 | $32.57 | 299207 |
| 2024-03-07 | 59.84 | $32.53 | 420136 |
| 2024-03-06 | 58.71 | $32.28 | 443630 |
| 2024-03-05 | 59.22 | $32.36 | 585436 |
| 2024-03-04 | 52.05 | $30.90 | 345020 |
| 2024-03-01 | 51.05 | $30.72 | 433909 |
| 2024-02-29 | 52.32 | $30.94 | 568852 |
| 2024-02-28 | 49.02 | $30.34 | 245000 |
| 2024-02-27 | 51.81 | $30.83 | 361000 |
| 2024-02-26 | 51.27 | $30.73 | 376700 |
| 2024-02-23 | 54.50 | $31.29 | 309500 |
| 2024-02-22 | 54.73 | $31.33 | 439641 |
| 2024-02-21 | 56.40 | $31.62 | 416500 |
| 2024-02-20 | 57.31 | $31.78 | 476528 |
| 2024-02-16 | 57.59 | $31.83 | 627828 |
| 2024-02-15 | 58.78 | $32.05 | 538800 |
| 2024-02-14 | 54.30 | $30.95 | 423500 |
| 2024-02-13 | 50.83 | $30.20 | 787916 |
| 2024-02-12 | 60.95 | $31.93 | 489500 |
| 2024-02-09 | 59.67 | $31.64 | 454235 |
| 2024-02-08 | 57.58 | $31.18 | 483424 |
| 2024-02-07 | 55.08 | $30.66 | 493036 |
| 2024-02-06 | 55.08 | $30.66 | 466137 |
| 2024-02-05 | 55.94 | $30.81 | 564000 |
| 2024-02-02 | 59.84 | $31.47 | 589900 |
| 2024-02-01 | 59.96 | $31.49 | 832900 |
| 2024-01-31 | 58.94 | $31.23 | 1.0M |
| 2024-01-30 | 68.36 | $32.71 | 711211 |
| 2024-01-29 | 70.75 | $33.04 | 617600 |
| 2024-01-26 | 68.22 | $32.25 | 836200 |
| 2024-01-25 | 59.65 | $30.21 | 748405 |
| 2024-01-24 | 58.50 | $29.99 | 593800 |
| 2024-01-23 | 56.58 | $29.63 | 547500 |
| 2024-01-22 | 58.66 | $29.92 | 487000 |
| 2024-01-19 | 54.92 | $29.23 | 708500 |
| 2024-01-18 | 48.45 | $28.22 | 512547 |
| 2024-01-17 | 44.55 | $27.70 | 710331 |
| 2024-01-16 | 44.01 | $27.63 | 525811 |
| 2024-01-12 | 46.47 | $28.03 | 369300 |
| 2024-01-11 | 48.20 | $28.30 | 418800 |
| 2024-01-10 | 49.83 | $28.55 | 401802 |
| 2024-01-09 | 49.83 | $28.55 | 470611 |
| 2024-01-08 | 52.94 | $29.03 | 448200 |
| 2024-01-05 | 50.81 | $28.68 | 406509 |
| 2024-01-04 | 50.75 | $28.67 | 500331 |
| 2024-01-03 | 51.11 | $28.73 | 539207 |
| 2024-01-02 | 60.08 | $30.07 | 593900 |
| 2023-12-29 | 61.85 | $30.30 | 444926 |
| 2023-12-28 | 68.79 | $31.13 | 281000 |
| 2023-12-27 | 69.87 | $31.25 | 339512 |
| 2023-12-26 | 70.40 | $31.31 | 297213 |
| 2023-12-22 | 68.33 | $30.76 | 323500 |
| 2023-12-21 | 67.58 | $30.57 | 438900 |
| 2023-12-20 | 65.99 | $30.17 | 680137 |
| 2023-12-19 | 69.83 | $30.64 | 534600 |
| 2023-12-18 | 68.02 | $30.16 | 616000 |
| 2023-12-15 | 67.75 | $30.09 | 2.0M |
| 2023-12-14 | 70.80 | $30.47 | 950800 |
| 2023-12-13 | 67.23 | $29.50 | 894600 |
| 2023-12-12 | 60.26 | $28.04 | 332308 |
| 2023-12-11 | 62.78 | $28.33 | 367000 |
| 2023-12-08 | 64.46 | $28.52 | 339600 |
| 2023-12-07 | 64.22 | $28.47 | 357022 |
| 2023-12-06 | 62.44 | $28.10 | 453429 |
| 2023-12-05 | 62.30 | $28.07 | 368724 |
| 2023-12-04 | 63.38 | $28.21 | 400037 |
| 2023-12-01 | 61.14 | $27.72 | 485948 |
| 2023-11-30 | 52.97 | $26.25 | 589918 |
| 2023-11-29 | 55.22 | $26.55 | 470800 |
| 2023-11-28 | 52.88 | $26.18 | 348200 |
| 2023-11-27 | 54.57 | $26.41 | 381200 |
| 2023-11-24 | 54.93 | $26.46 | 169800 |
| 2023-11-22 | 55.99 | $26.61 | 308400 |
| 2023-11-21 | 56.19 | $26.64 | 521900 |
| 2023-11-20 | 60.57 | $27.26 | 441600 |
| 2023-11-17 | 60.79 | $27.29 | 576400 |
| 2023-11-16 | 58.87 | $26.88 | 765500 |
| 2023-11-15 | 59.14 | $26.92 | 541500 |
| 2023-11-14 | 59.00 | $26.89 | 650100 |
| 2023-11-13 | 48.15 | $24.86 | 341734 |
| 2023-11-10 | 47.04 | $24.69 | 353041 |
| 2023-11-09 | 45.67 | $24.48 | 447931 |
| 2023-11-08 | 50.72 | $25.33 | 423800 |
| 2023-11-07 | 51.35 | $25.43 | 375738 |
| 2023-11-06 | 52.86 | $25.67 | 390400 |
| 2023-11-03 | 54.64 | $25.95 | 527003 |
| 2023-11-02 | 51.00 | $25.30 | 511400 |
| 2023-11-01 | 43.22 | $24.13 | 499900 |
| 2023-10-31 | 42.63 | $24.05 | 388900 |
| 2023-10-30 | 42.27 | $24.00 | 390100 |
| 2023-10-27 | 39.85 | $23.66 | 623400 |
| 2023-10-26 | 43.14 | $24.31 | 718813 |
| 2023-10-25 | 36.48 | $23.44 | 543581 |
| 2023-10-24 | 35.58 | $23.33 | 535800 |
| 2023-10-23 | 36.48 | $23.53 | 650900 |
| 2023-10-20 | 33.28 | $23.13 | 1.1M |
| 2023-10-19 | 39.97 | $24.53 | 730600 |
| 2023-10-18 | 40.36 | $24.60 | 488500 |
| 2023-10-17 | 43.43 | $25.14 | 626000 |
| 2023-10-16 | 39.54 | $24.66 | 538427 |
| 2023-10-13 | 32.68 | $23.91 | 450600 |
| 2023-10-12 | 34.05 | $24.19 | 686221 |
| 2023-10-11 | 35.94 | $24.56 | 562100 |
| 2023-10-10 | 33.77 | $24.33 | 706740 |
| 2023-10-09 | 34.55 | $24.49 | 365929 |
| 2023-10-06 | 35.66 | $24.72 | 448800 |
| 2023-10-05 | 32.98 | $24.42 | 697800 |
| 2023-10-04 | 30.59 | $24.16 | 460400 |
| 2023-10-03 | 30.75 | $24.20 | 499600 |
| 2023-10-02 | 31.90 | $24.49 | 661000 |
| 2023-09-29 | 34.57 | $25.12 | 582441 |
| 2023-09-28 | 29.79 | $24.58 | 1.4M |
| 2023-09-27 | 23.71 | $23.96 | 804200 |
| 2023-09-26 | 26.49 | $24.75 | 619700 |
| 2023-09-25 | 29.06 | $25.38 | 520000 |
| 2023-09-22 | 27.68 | $25.25 | 461800 |
| 2023-09-21 | 29.62 | $25.71 | 484376 |
| 2023-09-20 | 30.73 | $25.96 | 436900 |
| 2023-09-19 | 33.81 | $26.60 | 501400 |
| 2023-09-18 | 34.47 | $26.73 | 540300 |
| 2023-09-15 | 38.34 | $27.43 | 2.7M |
| 2023-09-14 | 38.99 | $27.54 | 646611 |
| 2023-09-13 | 36.47 | $27.27 | 574630 |
| 2023-09-12 | 35.44 | $27.16 | 591100 |
| 2023-09-11 | 34.33 | $27.04 | 637428 |
| 2023-09-08 | 34.80 | $27.14 | 414439 |
| 2023-09-07 | 33.67 | $27.01 | 429843 |
| 2023-09-06 | 35.80 | $27.48 | 478000 |
| 2023-09-05 | 39.26 | $28.17 | 490106 |
| 2023-09-01 | 46.71 | $29.37 | 304200 |
| 2023-08-31 | 40.94 | $28.72 | 455600 |
| 2023-08-30 | 40.37 | $28.66 | 260702 |
| 2023-08-29 | 41.31 | $28.81 | 274927 |
| 2023-08-28 | 40.70 | $28.74 | 349500 |
| 2023-08-25 | 40.11 | $28.67 | 291536 |
| 2023-08-24 | 39.95 | $28.65 | 325600 |
| 2023-08-23 | 40.68 | $28.79 | 269602 |
| 2023-08-22 | 39.16 | $28.59 | 377414 |
| 2023-08-21 | 42.42 | $29.22 | 359030 |
| 2023-08-18 | 42.85 | $29.30 | 329011 |
| 2023-08-17 | 44.02 | $29.52 | 324533 |
| 2023-08-16 | 44.07 | $29.53 | 294100 |
| 2023-08-15 | 45.13 | $29.74 | 397700 |
| 2023-08-14 | 51.65 | $30.90 | 228300 |
| 2023-08-11 | 54.21 | $31.30 | 234000 |
| 2023-08-10 | 54.16 | $31.29 | 248040 |
| 2023-08-09 | 55.47 | $31.50 | 284800 |
| 2023-08-08 | 57.47 | $31.82 | 283228 |
| 2023-08-07 | 62.08 | $32.51 | 311333 |
| 2023-08-04 | 61.61 | $32.40 | 262428 |
| 2023-08-03 | 63.99 | $32.75 | 285700 |
| 2023-08-02 | 63.22 | $32.55 | 373400 |
| 2023-08-01 | 63.86 | $32.65 | 500800 |
| 2023-07-31 | 63.65 | $32.59 | 411959 |
| 2023-07-28 | 63.83 | $32.62 | 397720 |
| 2023-07-27 | 62.60 | $32.25 | 710500 |
| 2023-07-26 | 64.05 | $32.51 | 717900 |
| 2023-07-25 | 57.97 | $30.80 | 638600 |
| 2023-07-24 | 60.47 | $31.24 | 518500 |
| 2023-07-21 | 57.37 | $30.46 | 665200 |
| 2023-07-20 | 58.32 | $30.63 | 502500 |
| 2023-07-19 | 58.81 | $30.72 | 521700 |
| 2023-07-18 | 57.22 | $30.30 | 414305 |
| 2023-07-17 | 53.22 | $29.32 | 407352 |
| 2023-07-14 | 50.58 | $28.73 | 503200 |
| 2023-07-13 | 52.54 | $29.14 | 401000 |
| 2023-07-12 | 52.50 | $29.13 | 389043 |
| 2023-07-11 | 50.21 | $28.59 | 300142 |
| 2023-07-10 | 49.91 | $28.52 | 355227 |
| 2023-07-07 | 49.79 | $28.49 | 385668 |
| 2023-07-06 | 47.56 | $27.94 | 391613 |
| 2023-07-05 | 49.81 | $28.53 | 473900 |
| 2023-07-03 | 52.79 | $29.27 | 222504 |
| 2023-06-30 | 49.78 | $28.49 | 509498 |
| 2023-06-29 | 50.77 | $28.74 | 417030 |
| 2023-06-28 | 48.32 | $28.11 | 407000 |
| 2023-06-27 | 48.57 | $28.18 | 423018 |
| 2023-06-26 | 46.18 | $27.56 | 359538 |
| 2023-06-23 | 44.20 | $27.06 | 896041 |
| 2023-06-22 | 46.76 | $27.84 | 654104 |
| 2023-06-21 | 49.70 | $28.68 | 486046 |
| 2023-06-20 | 52.94 | $29.54 | 436700 |
| 2023-06-16 | 54.83 | $30.02 | 1.5M |
| 2023-06-15 | 57.10 | $30.58 | 702900 |
| 2023-06-14 | 54.11 | $29.65 | 683300 |
| 2023-06-13 | 56.78 | $30.31 | 813717 |
| 2023-06-12 | 52.45 | $29.03 | 593521 |
| 2023-06-09 | 52.96 | $29.16 | 501900 |
| 2023-06-08 | 54.48 | $29.55 | 524711 |
| 2023-06-07 | 56.04 | $29.95 | 779700 |
| 2023-06-06 | 53.04 | $29.01 | 585710 |
| 2023-06-05 | 46.84 | $27.32 | 492917 |
| 2023-06-02 | 50.51 | $28.30 | 529311 |
| 2023-06-01 | 43.47 | $26.66 | 447000 |
| 2023-05-31 | 39.69 | $25.90 | 797400 |
| 2023-05-30 | 42.80 | $26.77 | 315406 |
| 2023-05-26 | 43.35 | $26.92 | 217533 |
| 2023-05-25 | 42.21 | $26.68 | 357030 |
| 2023-05-24 | 44.56 | $27.34 | 377300 |
| 2023-05-23 | 46.15 | $27.77 | 669787 |
| 2023-05-22 | 45.98 | $27.73 | 566400 |
| 2023-05-19 | 39.12 | $26.23 | 1.0M |
| 2023-05-18 | 41.46 | $26.93 | 593300 |
| 2023-05-17 | 42.56 | $27.25 | 689435 |
| 2023-05-16 | 35.19 | $25.81 | 549214 |
| 2023-05-15 | 36.23 | $26.15 | 487244 |
| 2023-05-12 | 34.16 | $25.77 | 739000 |
| 2023-05-11 | 33.52 | $25.65 | 734854 |
| 2023-05-10 | 36.47 | $26.69 | 706349 |
| 2023-05-09 | 36.50 | $26.70 | 741900 |
| 2023-05-08 | 36.75 | $26.79 | 551522 |
| 2023-05-05 | 39.84 | $27.85 | 682500 |
| 2023-05-04 | 36.19 | $27.09 | 1.2M |
| 2023-05-03 | 40.36 | $28.45 | 937193 |
| 2023-05-02 | 39.28 | $28.23 | 1.1M |
| 2023-05-01 | 41.11 | $28.80 | 398300 |
| 2023-04-28 | 42.62 | $29.26 | 441313 |
| 2023-04-27 | 41.64 | $29.04 | 541846 |
| 2023-04-26 | 38.18 | $28.28 | 413400 |
| 2023-04-25 | 35.85 | $27.79 | 622800 |
| 2023-04-24 | 38.32 | $28.67 | 673100 |
| 2023-04-21 | 38.13 | $28.63 | 840000 |
| 2023-04-20 | 41.48 | $29.77 | 497004 |
| 2023-04-19 | 43.61 | $30.44 | 350338 |
| 2023-04-18 | 39.08 | $29.42 | 517310 |
| 2023-04-17 | 41.63 | $30.24 | 467100 |
| 2023-04-14 | 36.38 | $29.15 | 763800 |
| 2023-04-13 | 40.19 | $30.36 | 329000 |
| 2023-04-12 | 38.42 | $30.01 | 400800 |
| 2023-04-11 | 40.44 | $30.63 | 397720 |
| 2023-04-10 | 41.17 | $30.85 | 521000 |
| 2023-04-06 | 38.08 | $30.21 | 583700 |
| 2023-04-05 | 37.05 | $30.00 | 645500 |
| 2023-04-04 | 37.85 | $30.28 | 522600 |
| 2023-04-03 | 40.73 | $31.25 | 530300 |
| 2023-03-31 | 42.81 | $31.90 | 684520 |
| 2023-03-30 | 43.04 | $31.97 | 588720 |
| 2023-03-29 | 43.97 | $32.27 | 586000 |
| 2023-03-28 | 42.59 | $31.92 | 601600 |
| 2023-03-27 | 42.99 | $32.06 | 901939 |
| 2023-03-24 | 43.21 | $32.14 | 646600 |
| 2023-03-23 | 38.80 | $30.97 | 1.2M |
| 2023-03-22 | 39.50 | $31.25 | 1.1M |
| 2023-03-21 | 44.13 | $32.97 | 1.3M |
| 2023-03-20 | 39.00 | $31.67 | 1.0M |
| 2023-03-17 | 32.51 | $30.24 | 2.5M |
| 2023-03-16 | 37.80 | $32.22 | 1.8M |
| 2023-03-15 | 37.97 | $32.28 | 1.7M |
| 2023-03-14 | 36.89 | $32.05 | 1.7M |
| 2023-03-13 | 25.16 | $29.87 | 2.6M |
| 2023-03-10 | 33.28 | $32.88 | 1.1M |
| 2023-03-09 | 34.95 | $33.35 | 578400 |
| 2023-03-08 | 43.25 | $35.24 | 342530 |
| 2023-03-07 | 45.14 | $35.59 | 884611 |
| 2023-03-06 | 46.45 | $35.83 | 249900 |
| 2023-03-03 | 49.80 | $36.41 | 282107 |
| 2023-03-02 | 47.05 | $35.97 | 273735 |
| 2023-03-01 | 49.20 | $36.34 | 296318 |
| 2023-02-28 | 51.25 | $36.68 | 446825 |
| 2023-02-27 | 53.03 | $36.97 | 278512 |
| 2023-02-24 | 54.08 | $37.14 | 393323 |
| 2023-02-23 | 56.32 | $37.50 | 342100 |
| 2023-02-22 | 55.24 | $37.28 | 521838 |
| 2023-02-21 | 55.72 | $37.36 | 625200 |
| 2023-02-17 | 60.74 | $38.17 | 482418 |
| 2023-02-16 | 58.50 | $37.66 | 605700 |
| 2023-02-15 | 62.27 | $38.23 | 299831 |
| 2023-02-14 | 59.44 | $37.58 | 333923 |
| 2023-02-13 | 59.90 | $37.65 | 295622 |
| 2023-02-10 | 58.64 | $37.36 | 371301 |
| 2023-02-09 | 59.62 | $37.52 | 516800 |
| 2023-02-08 | 61.14 | $37.77 | 617602 |
| 2023-02-07 | 61.79 | $37.88 | 580621 |
| 2023-02-06 | 57.00 | $36.68 | 331237 |
| 2023-02-03 | 59.73 | $37.14 | 453509 |
| 2023-02-02 | 61.43 | $37.42 | 386924 |
| 2023-02-01 | 56.28 | $36.20 | 450700 |
| 2023-01-31 | 53.48 | $35.62 | 473700 |
| 2023-01-30 | 47.90 | $34.60 | 342412 |
| 2023-01-27 | 49.79 | $34.94 | 303300 |
| 2023-01-26 | 46.92 | $34.45 | 292610 |
| 2023-01-25 | 45.96 | $34.29 | 311862 |
| 2023-01-24 | 45.55 | $34.22 | 276400 |
| 2023-01-23 | 51.17 | $35.29 | 517632 |
| 2023-01-20 | 45.76 | $34.38 | 698318 |
| 2023-01-19 | 41.21 | $33.71 | 373225 |
| 2023-01-18 | 41.26 | $33.72 | 357911 |
| 2023-01-17 | 45.09 | $34.47 | 375121 |
| 2023-01-13 | 48.51 | $35.07 | 312228 |
| 2023-01-12 | 48.74 | $35.11 | 436400 |
| 2023-01-11 | 46.28 | $34.71 | 399317 |
| 2023-01-10 | 45.28 | $34.55 | 273243 |
| 2023-01-09 | 42.42 | $34.10 | 449602 |
| 2023-01-06 | 43.13 | $34.25 | 414804 |
| 2023-01-05 | 36.64 | $33.29 | 391696 |
| 2023-01-04 | 38.19 | $33.65 | 464305 |
| 2023-01-03 | 40.08 | $34.07 | 523600 |
| 2022-12-30 | 41.61 | $34.40 | 373614 |
| 2022-12-29 | 42.30 | $34.55 | 401800 |
| 2022-12-28 | 36.88 | $33.74 | 317200 |
| 2022-12-27 | 36.74 | $33.72 | 287309 |
| 2022-12-23 | 36.33 | $33.66 | 283800 |
| 2022-12-22 | 35.88 | $33.59 | 455907 |
| 2022-12-21 | 35.57 | $33.54 | 528505 |
| 2022-12-20 | 32.48 | $33.04 | 409900 |
| 2022-12-19 | 31.35 | $32.86 | 643938 |
| 2022-12-16 | 30.55 | $32.73 | 2.3M |
| 2022-12-15 | 34.30 | $34.02 | 552820 |
| 2022-12-14 | 38.09 | $35.12 | 412500 |
| 2022-12-13 | 41.54 | $35.99 | 790500 |
| 2022-12-12 | 40.12 | $35.75 | 329432 |
| 2022-12-09 | 39.30 | $35.61 | 273500 |
| 2022-12-08 | 39.82 | $35.75 | 315100 |
| 2022-12-07 | 38.73 | $35.55 | 266700 |
| 2022-12-06 | 38.76 | $35.56 | 509300 |
| 2022-12-05 | 40.21 | $36.00 | 514031 |
| 2022-12-02 | 44.73 | $37.25 | 367540 |
| 2022-12-01 | 44.11 | $37.12 | 329100 |
| 2022-11-30 | 43.32 | $36.95 | 704000 |
| 2022-11-29 | 38.82 | $36.02 | 355237 |
| 2022-11-28 | 39.20 | $36.14 | 354500 |
| 2022-11-25 | 43.05 | $37.29 | 133704 |
| 2022-11-23 | 41.58 | $36.98 | 336900 |
| 2022-11-22 | 40.31 | $36.71 | 275445 |
| 2022-11-21 | 39.28 | $36.49 | 362100 |
| 2022-11-18 | 40.52 | $36.90 | 488800 |
| 2022-11-17 | 38.74 | $36.50 | 418500 |
| 2022-11-16 | 41.63 | $37.48 | 368903 |
| 2022-11-15 | 44.27 | $38.30 | 452300 |
| 2022-11-14 | 40.71 | $37.48 | 355512 |
| 2022-11-11 | 41.98 | $37.89 | 421400 |
| 2022-11-10 | 42.01 | $37.90 | 653141 |
| 2022-11-09 | 36.82 | $36.71 | 304200 |
| 2022-11-08 | 37.41 | $36.93 | 300100 |
| 2022-11-07 | 37.85 | $37.10 | 337026 |
| 2022-11-04 | 36.16 | $36.70 | 426425 |
| 2022-11-03 | 33.09 | $35.99 | 470300 |
| 2022-11-02 | 35.54 | $37.06 | 714600 |
| 2022-11-01 | 36.70 | $37.54 | 478128 |
| 2022-10-31 | 39.09 | $38.49 | 509218 |
| 2022-10-28 | 37.37 | $38.07 | 462036 |
| 2022-10-27 | 32.98 | $37.04 | 515303 |
| 2022-10-26 | 32.28 | $36.88 | 663200 |
| 2022-10-25 | 32.56 | $37.02 | 878000 |
| 2022-10-24 | 31.95 | $36.87 | 997931 |
| 2022-10-21 | 36.61 | $39.10 | 1.1M |
| 2022-10-20 | 48.33 | $43.00 | 417229 |
| 2022-10-19 | 56.26 | $44.81 | 412535 |
| 2022-10-18 | 58.37 | $45.23 | 365142 |
| 2022-10-17 | 57.54 | $45.00 | 400300 |
| 2022-10-14 | 53.02 | $43.83 | 321616 |
| 2022-10-13 | 56.44 | $44.53 | 439306 |
| 2022-10-12 | 48.29 | $42.73 | 406632 |
| 2022-10-11 | 51.60 | $43.38 | 586530 |
| 2022-10-10 | 50.46 | $43.15 | 180500 |
| 2022-10-07 | 49.83 | $43.02 | 308520 |
| 2022-10-06 | 53.86 | $43.82 | 201000 |
| 2022-10-05 | 53.60 | $43.76 | 332520 |
| 2022-10-04 | 55.59 | $44.15 | 411028 |
| 2022-10-03 | 49.35 | $42.79 | 346900 |
| 2022-09-30 | 44.08 | $41.83 | 513700 |
| 2022-09-29 | 46.02 | $42.24 | 469200 |
| 2022-09-28 | 48.50 | $42.74 | 502600 |
| 2022-09-27 | 43.72 | $41.91 | 353613 |
| 2022-09-26 | 46.75 | $42.52 | 324627 |
| 2022-09-23 | 46.75 | $42.52 | 326500 |
| 2022-09-22 | 48.03 | $42.78 | 266446 |
| 2022-09-21 | 52.77 | $43.68 | 408344 |
| 2022-09-20 | 54.07 | $43.91 | 268600 |
| 2022-09-19 | 54.24 | $43.94 | 367945 |
| 2022-09-16 | 49.82 | $43.03 | 1.1M |
| 2022-09-15 | 49.00 | $42.87 | 367900 |
| 2022-09-14 | 46.55 | $42.40 | 450524 |
| 2022-09-13 | 44.40 | $42.00 | 424609 |
| 2022-09-12 | 50.22 | $43.21 | 309321 |
| 2022-09-09 | 48.58 | $42.90 | 256301 |
| 2022-09-08 | 46.24 | $42.47 | 264800 |
| 2022-09-07 | 43.40 | $41.97 | 336926 |
| 2022-09-06 | 38.74 | $41.21 | 390904 |
| 2022-09-02 | 40.93 | $41.73 | 463241 |
| 2022-09-01 | 43.59 | $42.32 | 301310 |
| 2022-08-31 | 44.48 | $42.51 | 243904 |
| 2022-08-30 | 45.78 | $42.79 | 229100 |
| 2022-08-29 | 44.74 | $42.60 | 254034 |
| 2022-08-26 | 49.97 | $43.69 | 300600 |
| 2022-08-25 | 53.75 | $44.38 | 246221 |
| 2022-08-24 | 51.00 | $43.84 | 198900 |
| 2022-08-23 | 52.43 | $44.10 | 294247 |
| 2022-08-22 | 57.69 | $44.99 | 339624 |
| 2022-08-19 | 65.87 | $46.15 | 711324 |
| 2022-08-18 | 70.54 | $46.72 | 299207 |
| 2022-08-17 | 72.25 | $46.92 | 225612 |
| 2022-08-16 | 74.57 | $47.19 | 280346 |
| 2022-08-15 | 72.66 | $46.57 | 308500 |
| 2022-08-12 | 70.59 | $45.96 | 281513 |
| 2022-08-11 | 68.15 | $45.31 | 260400 |
| 2022-08-10 | 67.00 | $45.02 | 358500 |
| 2022-08-09 | 64.99 | $44.54 | 305925 |
| 2022-08-08 | 64.74 | $44.48 | 274021 |
| 2022-08-05 | 66.03 | $44.65 | 255300 |
| 2022-08-04 | 64.53 | $44.27 | 225317 |
| 2022-08-03 | 67.51 | $44.67 | 237300 |
| 2022-08-02 | 65.22 | $44.07 | 279542 |
| 2022-08-01 | 68.75 | $44.53 | 320400 |
| 2022-07-29 | 67.48 | $44.18 | 415300 |
| 2022-07-28 | 65.29 | $43.61 | 358708 |
| 2022-07-27 | 64.16 | $43.33 | 319600 |
| 2022-07-26 | 63.52 | $43.17 | 306414 |
| 2022-07-25 | 63.59 | $43.18 | 405900 |
| 2022-07-22 | 61.32 | $42.60 | 576525 |
| 2022-07-21 | 57.07 | $41.63 | 340200 |
| 2022-07-20 | 55.54 | $41.31 | 362424 |
| 2022-07-19 | 54.18 | $41.03 | 467535 |
| 2022-07-18 | 48.89 | $40.03 | 338911 |
| 2022-07-15 | 50.10 | $40.25 | 384900 |
| 2022-07-14 | 43.79 | $39.20 | 331400 |
| 2022-07-13 | 44.97 | $39.43 | 260948 |
| 2022-07-12 | 49.87 | $40.31 | 282348 |
| 2022-07-11 | 50.64 | $40.44 | 294411 |
| 2022-07-08 | 52.80 | $40.80 | 288300 |
| 2022-07-07 | 53.58 | $40.93 | 319100 |
| 2022-07-06 | 51.37 | $40.51 | 307109 |
| 2022-07-05 | 50.89 | $40.42 | 388200 |
| 2022-07-01 | 48.27 | $39.93 | 370900 |
| 2022-06-30 | 44.48 | $39.27 | 438809 |
| 2022-06-29 | 45.05 | $39.39 | 389436 |
| 2022-06-28 | 46.95 | $39.79 | 391935 |
| 2022-06-27 | 48.22 | $40.05 | 427614 |
| 2022-06-24 | 48.22 | $40.05 | 1.4M |
| 2022-06-23 | 39.93 | $38.57 | 462439 |
| 2022-06-22 | 40.72 | $38.76 | 433432 |
| 2022-06-21 | 39.88 | $38.62 | 415437 |
| 2022-06-17 | 37.73 | $38.26 | 806334 |
| 2022-06-16 | 34.19 | $37.69 | 531101 |
| 2022-06-15 | 37.50 | $38.62 | 492800 |
| 2022-06-14 | 37.76 | $38.69 | 409300 |
| 2022-06-13 | 37.83 | $38.71 | 593330 |
| 2022-06-10 | 37.90 | $38.73 | 342334 |
| 2022-06-09 | 41.44 | $39.73 | 362700 |
| 2022-06-08 | 46.72 | $41.00 | 338139 |
| 2022-06-07 | 48.71 | $41.43 | 401500 |
| 2022-06-06 | 47.92 | $41.27 | 289124 |
| 2022-06-03 | 48.06 | $41.30 | 299010 |
| 2022-06-02 | 51.02 | $41.97 | 406700 |
| 2022-06-01 | 46.28 | $40.96 | 473100 |
| 2022-05-31 | 47.49 | $41.24 | 582247 |
| 2022-05-27 | 49.10 | $41.61 | 850000 |
| 2022-05-26 | 47.26 | $41.21 | 416300 |
| 2022-05-25 | 44.20 | $40.57 | 483132 |
| 2022-05-24 | 42.20 | $40.17 | 865411 |
| 2022-05-23 | 43.99 | $40.65 | 516200 |
| 2022-05-20 | 39.74 | $39.81 | 606543 |
| 2022-05-19 | 40.37 | $39.99 | 460741 |
| 2022-05-18 | 42.81 | $40.68 | 457500 |
| 2022-05-17 | 46.21 | $41.56 | 458500 |
| 2022-05-16 | 40.11 | $40.37 | 349408 |
| 2022-05-13 | 42.09 | $40.89 | 423700 |
| 2022-05-12 | 41.67 | $40.81 | 555000 |
| 2022-05-11 | 38.14 | $40.15 | 487719 |
| 2022-05-10 | 39.88 | $40.65 | 433939 |
| 2022-05-09 | 42.13 | $41.27 | 460043 |
| 2022-05-06 | 42.50 | $41.37 | 605942 |
| 2022-05-05 | 43.19 | $41.56 | 439447 |
| 2022-05-04 | 46.91 | $42.55 | 404640 |
| 2022-05-03 | 39.67 | $41.10 | 389742 |
| 2022-05-02 | 37.78 | $40.76 | 450646 |
| 2022-04-29 | 33.21 | $39.98 | 534047 |
| 2022-04-28 | 35.53 | $40.71 | 433400 |
| 2022-04-27 | 33.79 | $40.42 | 564400 |
| 2022-04-26 | 34.12 | $40.53 | 931000 |
| 2022-04-25 | 36.61 | $41.33 | 688706 |
| 2022-04-22 | 37.48 | $41.60 | 617521 |
| 2022-04-21 | 39.00 | $42.06 | 433000 |
| 2022-04-20 | 42.23 | $42.98 | 362443 |
| 2022-04-19 | 42.78 | $43.13 | 422533 |
| 2022-04-18 | 36.26 | $41.89 | 354715 |
| 2022-04-14 | 35.76 | $41.80 | 393900 |
| 2022-04-13 | 38.60 | $42.68 | 292116 |
| 2022-04-12 | 35.56 | $42.13 | 410832 |
| 2022-04-11 | 36.92 | $42.56 | 374200 |
| 2022-04-08 | 36.98 | $42.58 | 351922 |
| 2022-04-07 | 38.17 | $42.97 | 519200 |
| 2022-04-06 | 39.93 | $43.53 | 525808 |
| 2022-04-05 | 40.69 | $43.77 | 338000 |
| 2022-04-04 | 42.63 | $44.37 | 275200 |
| 2022-04-01 | 43.05 | $44.50 | 547000 |
| 2022-03-31 | 41.44 | $44.12 | 493336 |
| 2022-03-30 | 42.77 | $44.56 | 421000 |
| 2022-03-29 | 48.27 | $46.21 | 352216 |
| 2022-03-28 | 44.18 | $45.22 | 212100 |
| 2022-03-25 | 44.65 | $45.36 | 302906 |
| 2022-03-24 | 41.36 | $44.59 | 247046 |
| 2022-03-23 | 40.39 | $44.37 | 338200 |
| 2022-03-22 | 44.74 | $45.74 | 401926 |
| 2022-03-21 | 43.30 | $45.40 | 315403 |
| 2022-03-18 | 45.73 | $46.13 | 789200 |
| 2022-03-17 | 45.61 | $46.10 | 245625 |
| 2022-03-16 | 46.98 | $46.52 | 389244 |
| 2022-03-15 | 42.48 | $45.37 | 395100 |
| 2022-03-14 | 44.16 | $45.91 | 432200 |
| 2022-03-11 | 44.81 | $46.12 | 380312 |
| 2022-03-10 | 44.21 | $45.96 | 412700 |
| 2022-03-09 | 44.35 | $46.01 | 358325 |
| 2022-03-08 | 39.44 | $44.68 | 555600 |
| 2022-03-07 | 39.87 | $44.85 | 598644 |
| 2022-03-04 | 43.36 | $46.18 | 463900 |
| 2022-03-03 | 47.39 | $47.54 | 384409 |
| 2022-03-02 | 48.14 | $47.78 | 370941 |
| 2022-03-01 | 40.28 | $45.68 | 620938 |
| 2022-02-28 | 47.59 | $47.92 | 435623 |
| 2022-02-25 | 47.82 | $47.98 | 378300 |
| 2022-02-24 | 39.24 | $46.06 | 610700 |
| 2022-02-23 | 39.79 | $46.23 | 381308 |
| 2022-02-22 | 42.31 | $46.99 | 364546 |
| 2022-02-18 | 43.27 | $47.27 | 428900 |
| 2022-02-17 | 42.24 | $47.04 | 470500 |
| 2022-02-16 | 46.01 | $48.14 | 316124 |
| 2022-02-15 | 44.99 | $47.90 | 292900 |
| 2022-02-14 | 40.90 | $46.97 | 325800 |
| 2022-02-11 | 42.02 | $47.32 | 358100 |
| 2022-02-10 | 43.23 | $47.70 | 402000 |
| 2022-02-09 | 44.66 | $48.14 | 368300 |
| 2022-02-08 | 47.07 | $48.86 | 544603 |
| 2022-02-07 | 39.87 | $47.18 | 382400 |
| 2022-02-04 | 40.18 | $47.28 | 359339 |
| 2022-02-03 | 39.74 | $47.18 | 2.3M |
| 2022-02-02 | 38.17 | $46.82 | 685532 |
| 2022-02-01 | 41.14 | $47.87 | 552700 |
| 2022-01-31 | 37.25 | $46.99 | 708500 |
| 2022-01-28 | 33.91 | $46.28 | 602100 |
| 2022-01-27 | 35.24 | $46.81 | 408900 |
| 2022-01-26 | 38.97 | $48.17 | 537300 |
| 2022-01-25 | 43.58 | $49.60 | 442200 |
| 2022-01-24 | 45.36 | $50.10 | 650712 |
| 2022-01-21 | 39.74 | $48.90 | 628700 |
| 2022-01-20 | 39.94 | $48.96 | 371109 |
| 2022-01-19 | 45.40 | $50.51 | 348524 |
| 2022-01-18 | 51.84 | $51.99 | 665100 |
| 2022-01-14 | 56.02 | $52.81 | 415205 |
| 2022-01-13 | 56.87 | $52.97 | 231300 |
| 2022-01-12 | 56.92 | $52.98 | 448100 |
| 2022-01-11 | 56.47 | $52.86 | 465700 |
| 2022-01-10 | 59.45 | $53.47 | 586100 |
| 2022-01-07 | 57.05 | $52.79 | 350926 |
| 2022-01-06 | 59.15 | $53.22 | 318800 |
| 2022-01-05 | 51.39 | $51.26 | 316200 |
| 2022-01-04 | 53.31 | $51.65 | 273618 |
| 2022-01-03 | 51.04 | $51.14 | 322200 |
| 2021-12-31 | 49.67 | $50.84 | 242035 |
| 2021-12-30 | 51.26 | $51.19 | 227131 |
| 2021-12-29 | 52.72 | $51.51 | 240000 |
| 2021-12-28 | 51.19 | $51.14 | 227800 |
| 2021-12-27 | 50.70 | $51.02 | 249910 |
| 2021-12-23 | 47.35 | $50.22 | 248500 |
| 2021-12-22 | 46.13 | $49.94 | 431636 |
| 2021-12-21 | 48.81 | $50.64 | 382618 |
| 2021-12-20 | 42.20 | $49.19 | 457700 |
| 2021-12-17 | 44.18 | $49.72 | 1.5M |
| 2021-12-16 | 45.09 | $49.96 | 2.2M |
| 2021-12-15 | 47.50 | $50.58 | 404900 |
| 2021-12-14 | 47.15 | $50.50 | 360100 |
| 2021-12-13 | 47.75 | $50.66 | 268439 |
| 2021-12-10 | 49.15 | $51.04 | 219400 |
| 2021-12-09 | 49.26 | $51.07 | 200400 |
| 2021-12-08 | 52.45 | $51.94 | 247300 |
| 2021-12-07 | 53.86 | $52.31 | 365943 |
| 2021-12-06 | 52.85 | $52.00 | 344111 |
| 2021-12-03 | 48.01 | $50.61 | 260343 |
| 2021-12-02 | 49.75 | $51.11 | 345000 |
| 2021-12-01 | 41.42 | $49.05 | 387823 |
| 2021-11-30 | 44.37 | $49.92 | 409900 |
| 2021-11-29 | 46.09 | $50.40 | 400400 |
| 2021-11-26 | 47.07 | $50.67 | 413200 |
| 2021-11-24 | 63.50 | $54.14 | 156738 |
| 2021-11-23 | 65.90 | $54.52 | 291200 |
| 2021-11-22 | 63.71 | $53.88 | 442500 |
| 2021-11-19 | 61.43 | $53.26 | 225700 |
| 2021-11-18 | 63.76 | $53.64 | 325900 |
| 2021-11-17 | 64.81 | $53.81 | 260300 |
| 2021-11-16 | 67.53 | $54.25 | 270400 |
| 2021-11-15 | 68.52 | $54.41 | 221220 |
| 2021-11-12 | 68.58 | $54.42 | 214823 |
| 2021-11-11 | 68.48 | $54.38 | 235016 |
| 2021-11-10 | 67.10 | $53.85 | 275648 |
| 2021-11-09 | 66.52 | $53.63 | 287200 |
| 2021-11-08 | 66.87 | $53.70 | 254347 |
| 2021-11-05 | 66.65 | $53.61 | 331000 |
| 2021-11-04 | 64.28 | $52.65 | 292713 |
| 2021-11-03 | 66.24 | $53.07 | 367108 |
| 2021-11-02 | 64.08 | $52.20 | 359400 |
| 2021-11-01 | 64.01 | $52.17 | 458448 |
| 2021-10-29 | 60.17 | $50.72 | 356300 |
| 2021-10-28 | 59.20 | $50.38 | 285000 |
| 2021-10-27 | 54.46 | $48.85 | 358715 |
| 2021-10-26 | 64.51 | $51.01 | 289100 |
| 2021-10-25 | 63.62 | $50.71 | 368500 |
| 2021-10-22 | 65.32 | $51.04 | 421600 |
| 2021-10-21 | 58.86 | $49.00 | 361800 |
| 2021-10-20 | 60.43 | $49.30 | 336000 |
| 2021-10-19 | 55.95 | $48.10 | 267600 |
| 2021-10-18 | 54.01 | $47.63 | 236100 |
| 2021-10-15 | 54.35 | $47.70 | 439243 |
| 2021-10-14 | 55.58 | $47.96 | 289623 |
| 2021-10-13 | 49.21 | $46.44 | 336245 |
| 2021-10-12 | 52.50 | $47.14 | 207142 |
| 2021-10-11 | 52.02 | $47.03 | 224320 |
| 2021-10-08 | 54.00 | $47.45 | 164900 |
| 2021-10-07 | 54.28 | $47.51 | 477213 |
| 2021-10-06 | 50.46 | $46.57 | 393400 |
| 2021-10-05 | 53.97 | $47.34 | 335800 |
| 2021-10-04 | 55.69 | $47.70 | 639400 |
| 2021-10-01 | 53.29 | $47.09 | 545904 |
| 2021-09-30 | 48.33 | $45.95 | 1.8M |
| 2021-09-29 | 47.72 | $45.82 | 513600 |
| 2021-09-28 | 48.47 | $46.00 | 699100 |
| 2021-09-27 | 48.95 | $46.12 | 595100 |
| 2021-09-24 | 43.86 | $44.97 | 484300 |
| 2021-09-23 | 44.22 | $45.07 | 464801 |
| 2021-09-22 | 38.66 | $43.92 | 326505 |
| 2021-09-21 | 36.13 | $43.44 | 325208 |
| 2021-09-20 | 37.13 | $43.77 | 596200 |
| 2021-09-17 | 39.93 | $44.65 | 4.5M |
| 2021-09-16 | 36.25 | $43.94 | 448000 |
| 2021-09-15 | 36.40 | $43.99 | 683400 |
| 2021-09-14 | 34.08 | $43.54 | 526200 |
| 2021-09-13 | 36.55 | $44.42 | 598800 |
| 2021-09-10 | 32.64 | $43.68 | 476137 |
| 2021-09-09 | 34.94 | $44.51 | 527244 |
| 2021-09-08 | 35.83 | $44.82 | 622900 |
| 2021-09-07 | 35.86 | $44.83 | 789919 |
| 2021-09-03 | 42.51 | $46.93 | 270442 |
| 2021-09-02 | 43.28 | $47.14 | 327800 |
| 2021-09-01 | 43.96 | $47.33 | 309704 |
| 2021-08-31 | 44.98 | $47.62 | 402400 |
| 2021-08-30 | 44.60 | $47.53 | 258828 |
| 2021-08-27 | 49.30 | $48.84 | 703027 |
| 2021-08-26 | 43.37 | $47.47 | 318000 |
| 2021-08-25 | 46.95 | $48.41 | 263510 |
| 2021-08-24 | 47.51 | $48.55 | 205300 |
| 2021-08-23 | 48.12 | $48.71 | 173700 |
| 2021-08-20 | 47.35 | $48.52 | 376540 |
| 2021-08-19 | 43.66 | $47.64 | 269700 |
| 2021-08-18 | 44.88 | $48.00 | 222939 |
| 2021-08-17 | 46.64 | $48.51 | 310332 |
| 2021-08-16 | 48.04 | $48.91 | 221248 |
| 2021-08-13 | 48.15 | $48.94 | 209100 |
| 2021-08-12 | 50.09 | $49.51 | 202100 |
| 2021-08-11 | 53.51 | $50.46 | 241019 |
| 2021-08-10 | 51.28 | $49.79 | 190811 |
| 2021-08-09 | 49.42 | $49.25 | 341811 |
| 2021-08-06 | 50.92 | $49.69 | 391615 |
| 2021-08-05 | 46.66 | $48.47 | 415200 |
| 2021-08-04 | 44.20 | $47.82 | 293125 |
| 2021-08-03 | 45.77 | $48.33 | 525600 |
| 2021-08-02 | 43.69 | $47.77 | 459900 |
| 2021-07-30 | 46.97 | $48.84 | 363225 |
| 2021-07-29 | 48.72 | $49.38 | 326000 |
| 2021-07-28 | 46.51 | $48.75 | 422900 |
| 2021-07-27 | 43.10 | $47.83 | 266300 |
| 2021-07-26 | 44.35 | $48.26 | 208600 |
| 2021-07-23 | 43.03 | $47.90 | 236024 |
| 2021-07-22 | 41.65 | $47.52 | 270841 |
| 2021-07-21 | 44.84 | $48.69 | 359029 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.33
2026-07-17
Close Price
$35.32
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.73
Average
-51.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.33 | $35.32 | 1.3M |
| 2026-07-16 | -0.47 | $36.50 | 1.1M |
| 2026-07-15 | -15.71 | $35.22 | 795333 |
| 2026-07-14 | -32.29 | $34.64 | 680015 |
| 2026-07-13 | -30.00 | $34.72 | 657139 |
| 2026-07-10 | -34.57 | $34.56 | 621800 |
| 2026-07-09 | -32.57 | $34.63 | 693100 |
| 2026-07-08 | -51.14 | $33.98 | 1.0M |
| 2026-07-07 | -31.43 | $34.67 | 726100 |
| 2026-07-06 | -29.14 | $34.75 | 588000 |
| 2026-07-02 | -23.80 | $34.88 | 947812 |
| 2026-07-01 | -3.35 | $35.45 | 993811 |
| 2026-06-30 | -22.04 | $34.60 | 935802 |
| 2026-06-29 | -25.27 | $34.48 | 1.2M |
| 2026-06-26 | -4.84 | $35.24 | 4.5M |
| 2026-06-25 | -10.25 | $34.94 | 1.3M |
| 2026-06-24 | -2.90 | $34.04 | 1.1M |
| 2026-06-23 | -24.37 | $33.50 | 881100 |
| 2026-06-22 | -41.60 | $33.09 | 662694 |
| 2026-06-18 | -52.42 | $32.78 | 2.0M |
| 2026-06-17 | -56.77 | $32.57 | 1.2M |
| 2026-06-16 | -24.56 | $33.39 | 942926 |
| 2026-06-15 | -24.17 | $33.35 | 897500 |
| 2026-06-12 | -2.13 | $33.65 | 665800 |
| 2026-06-11 | -14.54 | $33.30 | 768349 |
| 2026-06-10 | -17.73 | $33.21 | 1.1M |
| 2026-06-09 | -20.92 | $33.12 | 976217 |
| 2026-06-08 | -12.25 | $32.68 | 761831 |
| 2026-06-05 | -19.29 | $32.48 | 878500 |
| 2026-06-04 | -27.36 | $32.35 | 1.3M |
| 2026-06-03 | -60.39 | $31.71 | 906300 |
| 2026-06-02 | -15.46 | $32.64 | 906400 |
| 2026-06-01 | -38.16 | $32.17 | 985800 |
| 2026-05-29 | -13.53 | $32.68 | 838227 |
| 2026-05-28 | -12.56 | $32.70 | 713000 |
| 2026-05-27 | -23.67 | $32.47 | 738700 |
| 2026-05-26 | -15.46 | $32.64 | 775700 |
| 2026-05-22 | -34.78 | $32.24 | 578000 |
| 2026-05-21 | -37.20 | $32.19 | 650400 |
| 2026-05-20 | -41.55 | $32.10 | 782448 |
| 2026-05-19 | -65.22 | $31.61 | 544846 |
| 2026-05-18 | -58.45 | $31.75 | 648800 |
| 2026-05-15 | -89.86 | $31.10 | 993034 |
| 2026-05-14 | -75.83 | $31.40 | 692800 |
| 2026-05-13 | -76.47 | $31.31 | 723500 |
| 2026-05-12 | -45.45 | $31.70 | 819600 |
| 2026-05-11 | -52.96 | $31.48 | 700218 |
| 2026-05-08 | -25.78 | $32.26 | 609800 |
| 2026-05-07 | -21.25 | $32.39 | 696900 |
| 2026-05-06 | -13.94 | $32.60 | 914907 |
| 2026-05-05 | -27.18 | $32.22 | 558629 |
| 2026-05-04 | -42.16 | $31.79 | 674500 |
| 2026-05-01 | -13.54 | $32.56 | 1.0M |
| 2026-04-30 | -20.17 | $32.27 | 610200 |
| 2026-04-29 | -32.04 | $31.84 | 738700 |
| 2026-04-28 | -8.21 | $32.68 | 705800 |
| 2026-04-27 | -14.32 | $32.43 | 624318 |
| 2026-04-24 | -25.81 | $31.96 | 562105 |
| 2026-04-23 | -14.64 | $32.41 | 508438 |
| 2026-04-22 | -25.06 | $31.99 | 652427 |
| 2026-04-21 | -18.36 | $32.26 | 916700 |
| 2026-04-20 | -8.93 | $32.64 | 715849 |
| 2026-04-17 | -11.52 | $32.47 | 885100 |
| 2026-04-16 | -22.62 | $30.96 | 674526 |
| 2026-04-15 | -17.71 | $31.14 | 660264 |
| 2026-04-14 | -10.63 | $31.40 | 637813 |
| 2026-04-13 | -9.81 | $31.43 | 584910 |
| 2026-04-10 | -17.17 | $31.16 | 458300 |
| 2026-04-09 | -3.00 | $31.68 | 602800 |
| 2026-04-08 | -13.20 | $31.21 | 796837 |
| 2026-04-07 | -17.81 | $30.52 | 636016 |
| 2026-04-06 | -22.26 | $30.39 | 502500 |
| 2026-04-02 | -36.30 | $29.98 | 593200 |
| 2026-04-01 | -40.75 | $29.85 | 566527 |
| 2026-03-31 | -54.45 | $29.45 | 1.0M |
| 2026-03-30 | -65.41 | $29.13 | 557871 |
| 2026-03-27 | -77.40 | $28.99 | 613339 |
| 2026-03-26 | -69.28 | $29.53 | 621800 |
| 2026-03-25 | -76.70 | $29.39 | 517339 |
| 2026-03-24 | -73.76 | $29.55 | 683821 |
| 2026-03-23 | -73.95 | $29.54 | 917946 |
| 2026-03-20 | -84.77 | $28.95 | 2.1M |
| 2026-03-19 | -90.52 | $28.65 | 670740 |
| 2026-03-18 | -98.65 | $28.59 | 901183 |
| 2026-03-17 | -85.50 | $29.33 | 849240 |
| 2026-03-16 | -82.73 | $29.49 | 727200 |
| 2026-03-13 | -81.45 | $29.56 | 750541 |
| 2026-03-12 | -82.34 | $29.61 | 917844 |
| 2026-03-11 | -82.66 | $29.88 | 877308 |
| 2026-03-10 | -74.27 | $30.39 | 801100 |
| 2026-03-09 | -77.20 | $30.26 | 1.1M |
| 2026-03-06 | -80.52 | $30.08 | 972000 |
| 2026-03-05 | -86.24 | $30.30 | 786300 |
| 2026-03-04 | -82.94 | $30.48 | 836400 |
| 2026-03-03 | -85.50 | $30.34 | 1.1M |
| 2026-03-02 | -83.10 | $30.87 | 1.9M |
| 2026-02-27 | -99.27 | $30.93 | 1.4M |
| 2026-02-26 | -40.90 | $33.45 | 800218 |
| 2026-02-25 | -59.63 | $32.74 | 449332 |
| 2026-02-24 | -73.35 | $32.22 | 472600 |
| 2026-02-23 | -79.68 | $31.98 | 667300 |
| 2026-02-20 | -44.06 | $33.33 | 888500 |
| 2026-02-19 | -50.13 | $33.10 | 474400 |
| 2026-02-18 | -53.56 | $32.97 | 498500 |
| 2026-02-17 | -40.90 | $33.45 | 682500 |
| 2026-02-13 | -40.11 | $33.48 | 468100 |
| 2026-02-12 | -41.16 | $33.44 | 870215 |
| 2026-02-11 | -36.15 | $33.63 | 682001 |
| 2026-02-10 | -35.09 | $33.67 | 623121 |
| 2026-02-09 | -11.95 | $34.54 | 535922 |
| 2026-02-06 | -5.71 | $34.78 | 970622 |
| 2026-02-05 | -10.99 | $34.22 | 776446 |
| 2026-02-04 | -10.51 | $34.16 | 728000 |
| 2026-02-03 | -31.37 | $33.29 | 1.2M |
| 2026-02-02 | -43.81 | $32.41 | 846500 |
| 2026-01-30 | -53.61 | $31.82 | 2.5M |
| 2026-01-29 | -54.97 | $31.75 | 923939 |
| 2026-01-28 | -63.35 | $31.32 | 792600 |
| 2026-01-27 | -53.22 | $31.84 | 718409 |
| 2026-01-26 | -49.12 | $32.05 | 1.2M |
| 2026-01-23 | -35.48 | $32.75 | 892600 |
| 2026-01-22 | -16.96 | $33.70 | 956500 |
| 2026-01-21 | -2.02 | $33.81 | 824448 |
| 2026-01-20 | -18.13 | $32.33 | 511700 |
| 2026-01-16 | -12.18 | $32.54 | 686632 |
| 2026-01-15 | -9.07 | $32.65 | 608804 |
| 2026-01-14 | -9.70 | $32.14 | 742516 |
| 2026-01-13 | -19.66 | $31.77 | 760719 |
| 2026-01-12 | -28.28 | $31.52 | 585800 |
| 2026-01-09 | -26.55 | $31.57 | 696500 |
| 2026-01-08 | -8.65 | $32.08 | 722400 |
| 2026-01-07 | -40.98 | $31.01 | 626840 |
| 2026-01-06 | -28.95 | $31.33 | 812927 |
| 2026-01-05 | -50.00 | $30.77 | 1.1M |
| 2026-01-02 | -78.20 | $30.02 | 960600 |
| 2025-12-31 | -98.67 | $29.87 | 807700 |
| 2025-12-30 | -96.13 | $30.36 | 670000 |
| 2025-12-29 | -95.76 | $30.52 | 588900 |
| 2025-12-26 | -83.89 | $30.85 | 510600 |
| 2025-12-24 | -83.22 | $30.86 | 272900 |
| 2025-12-23 | -76.51 | $30.96 | 657233 |
| 2025-12-22 | -63.09 | $31.16 | 608945 |
| 2025-12-19 | -55.62 | $31.06 | 2.3M |
| 2025-12-18 | -43.50 | $31.23 | 888434 |
| 2025-12-17 | -38.76 | $31.29 | 775200 |
| 2025-12-16 | -26.52 | $31.49 | 1.3M |
| 2025-12-15 | -31.74 | $31.37 | 944300 |
| 2025-12-12 | -22.17 | $31.59 | 1.0M |
| 2025-12-11 | -15.22 | $31.75 | 909602 |
| 2025-12-10 | -10.10 | $31.67 | 1.7M |
| 2025-12-09 | -38.94 | $31.07 | 695900 |
| 2025-12-08 | -36.06 | $31.13 | 916335 |
| 2025-12-05 | -39.42 | $31.06 | 700200 |
| 2025-12-04 | -12.98 | $31.61 | 922100 |
| 2025-12-03 | -11.06 | $31.65 | 733600 |
| 2025-12-02 | -36.06 | $31.13 | 586400 |
| 2025-12-01 | -13.94 | $31.59 | 680848 |
| 2025-11-28 | -30.43 | $31.24 | 312720 |
| 2025-11-26 | -30.43 | $31.24 | 1.1M |
| 2025-11-25 | -10.63 | $31.65 | 567105 |
| 2025-11-24 | -43.96 | $30.96 | 639902 |
| 2025-11-21 | -31.28 | $31.36 | 670500 |
| 2025-11-20 | -76.65 | $30.33 | 615500 |
| 2025-11-19 | -83.12 | $30.20 | 415745 |
| 2025-11-18 | -85.42 | $30.23 | 710400 |
| 2025-11-17 | -97.97 | $29.86 | 566795 |
| 2025-11-14 | -62.89 | $31.14 | 617818 |
| 2025-11-13 | -69.53 | $30.97 | 457024 |
| 2025-11-12 | -56.67 | $31.36 | 445466 |
| 2025-11-11 | -64.99 | $31.44 | 484100 |
| 2025-11-10 | -71.51 | $31.25 | 534200 |
| 2025-11-07 | -68.82 | $31.35 | 530800 |
| 2025-11-06 | -85.15 | $30.75 | 576406 |
| 2025-11-05 | -72.68 | $31.22 | 541308 |
| 2025-11-04 | -87.80 | $30.65 | 645600 |
| 2025-11-03 | -80.89 | $30.92 | 714900 |
| 2025-10-31 | -82.14 | $30.89 | 701129 |
| 2025-10-30 | -94.46 | $30.70 | 914234 |
| 2025-10-29 | -96.12 | $30.64 | 1.1M |
| 2025-10-28 | -76.73 | $31.34 | 481400 |
| 2025-10-27 | -77.56 | $31.31 | 756014 |
| 2025-10-24 | -83.06 | $31.12 | 906333 |
| 2025-10-23 | -77.16 | $31.85 | 612508 |
| 2025-10-22 | -67.28 | $32.17 | 446037 |
| 2025-10-21 | -69.01 | $32.17 | 344800 |
| 2025-10-20 | -70.11 | $32.24 | 449900 |
| 2025-10-17 | -89.01 | $31.53 | 577800 |
| 2025-10-16 | -94.96 | $31.34 | 1.0M |
| 2025-10-15 | -79.37 | $32.83 | 481847 |
| 2025-10-14 | -59.46 | $33.69 | 490600 |
| 2025-10-13 | -80.84 | $32.82 | 439014 |
| 2025-10-10 | -98.28 | $32.11 | 595200 |
| 2025-10-09 | -78.05 | $33.74 | 492336 |
| 2025-10-08 | -88.72 | $33.39 | 366250 |
| 2025-10-07 | -93.06 | $33.37 | 562920 |
| 2025-10-06 | -86.48 | $33.63 | 469100 |
| 2025-10-03 | -91.67 | $33.50 | 482740 |
| 2025-10-02 | -95.09 | $33.38 | 475100 |
| 2025-10-01 | -89.53 | $33.64 | 439402 |
| 2025-09-30 | -91.67 | $33.65 | 488649 |
| 2025-09-29 | -96.90 | $33.77 | 411700 |
| 2025-09-26 | -92.77 | $34.11 | 337300 |
| 2025-09-25 | -96.70 | $34.02 | 348216 |
| 2025-09-24 | -94.88 | $34.23 | 471500 |
| 2025-09-23 | -96.14 | $34.38 | 437713 |
| 2025-09-22 | -97.69 | $34.32 | 429518 |
| 2025-09-19 | -97.01 | $34.87 | 1.5M |
| 2025-09-18 | -68.66 | $35.82 | 596746 |
| 2025-09-17 | -93.13 | $35.00 | 550109 |
| 2025-09-16 | -92.24 | $35.03 | 472900 |
| 2025-09-15 | -89.07 | $35.43 | 350019 |
| 2025-09-12 | -69.54 | $36.02 | 417607 |
| 2025-09-11 | -43.91 | $36.10 | 765900 |
| 2025-09-10 | -45.00 | $36.05 | 462522 |
| 2025-09-09 | -44.35 | $36.08 | 356724 |
| 2025-09-08 | -30.00 | $36.74 | 344836 |
| 2025-09-05 | -30.22 | $36.73 | 443902 |
| 2025-09-04 | -19.13 | $37.24 | 462321 |
| 2025-09-03 | -32.83 | $36.61 | 355100 |
| 2025-09-02 | -29.78 | $36.75 | 462639 |
| 2025-08-29 | -20.65 | $37.17 | 448813 |
| 2025-08-28 | -16.30 | $37.37 | 426700 |
| 2025-08-27 | -2.41 | $37.98 | 779800 |
| 2025-08-26 | -6.16 | $37.63 | 677600 |
| 2025-08-25 | -21.46 | $36.85 | 367100 |
| 2025-08-22 | -2.83 | $37.64 | 681134 |
| 2025-08-21 | -32.43 | $35.77 | 357600 |
| 2025-08-20 | -36.93 | $35.74 | 370727 |
| 2025-08-19 | -38.86 | $35.77 | 422215 |
| 2025-08-18 | -51.04 | $35.63 | 710611 |
| 2025-08-15 | -59.65 | $35.38 | 917100 |
| 2025-08-14 | -44.25 | $36.43 | 1.0M |
| 2025-08-13 | -52.40 | $36.01 | 614502 |
| 2025-08-12 | -71.02 | $35.04 | 397454 |
| 2025-08-11 | -92.90 | $33.90 | 427800 |
| 2025-08-08 | -90.21 | $34.04 | 321101 |
| 2025-08-07 | -98.27 | $33.62 | 513600 |
| 2025-08-06 | -90.79 | $34.01 | 330912 |
| 2025-08-05 | -85.03 | $34.31 | 712300 |
| 2025-08-04 | -83.69 | $34.38 | 706200 |
| 2025-08-01 | -90.02 | $34.05 | 813400 |
| 2025-07-31 | -95.59 | $34.62 | 488808 |
| 2025-07-30 | -95.03 | $35.11 | 373400 |
| 2025-07-29 | -85.33 | $35.89 | 394500 |
| 2025-07-28 | -70.66 | $36.38 | 382600 |
| 2025-07-25 | -68.56 | $36.45 | 436200 |
| 2025-07-24 | -55.13 | $36.86 | 780100 |
| 2025-07-23 | -56.01 | $36.83 | 659347 |
| 2025-07-22 | -49.27 | $37.06 | 839426 |
| 2025-07-21 | -30.02 | $37.50 | 678000 |
| 2025-07-18 | -34.38 | $37.32 | 758424 |
| 2025-07-17 | -38.07 | $36.79 | 560865 |
| 2025-07-16 | -51.42 | $36.32 | 507606 |
| 2025-07-15 | -67.05 | $35.77 | 475900 |
| 2025-07-14 | -26.99 | $37.18 | 303441 |
| 2025-07-11 | -39.77 | $36.73 | 350627 |
| 2025-07-10 | -19.60 | $37.44 | 385344 |
| 2025-07-09 | -30.40 | $37.06 | 286200 |
| 2025-07-08 | -21.88 | $37.36 | 555800 |
| 2025-07-07 | -23.01 | $37.32 | 498939 |
| 2025-07-03 | -10.51 | $37.76 | 474200 |
| 2025-07-02 | -4.22 | $37.56 | 472700 |
| 2025-07-01 | -13.96 | $37.26 | 754300 |
| 2025-06-30 | -54.93 | $35.98 | 399600 |
| 2025-06-27 | -44.54 | $36.14 | 1.5M |
| 2025-06-26 | -41.59 | $36.24 | 413500 |
| 2025-06-25 | -48.35 | $35.89 | 471800 |
| 2025-06-24 | -38.74 | $36.24 | 613700 |
| 2025-06-23 | -47.48 | $35.67 | 465700 |
| 2025-06-20 | -65.47 | $34.92 | 1.9M |
| 2025-06-18 | -61.15 | $35.10 | 574019 |
| 2025-06-17 | -61.15 | $35.10 | 542104 |
| 2025-06-16 | -47.24 | $35.68 | 643500 |
| 2025-06-13 | -50.12 | $35.56 | 484928 |
| 2025-06-12 | -23.74 | $36.66 | 319331 |
| 2025-06-11 | -18.71 | $36.87 | 489300 |
| 2025-06-10 | -0.74 | $37.48 | 557900 |
| 2025-06-09 | -6.88 | $36.73 | 411112 |
| 2025-06-06 | -3.45 | $36.56 | 538723 |
| 2025-06-05 | -34.17 | $35.58 | 503700 |
| 2025-06-04 | -35.74 | $35.53 | 366200 |
| 2025-06-03 | -26.65 | $35.82 | 500908 |
| 2025-06-02 | -46.71 | $35.18 | 565835 |
| 2025-05-30 | -44.20 | $35.26 | 955209 |
| 2025-05-29 | -37.18 | $35.38 | 511210 |
| 2025-05-28 | -46.32 | $34.91 | 629300 |
| 2025-05-27 | -36.05 | $35.30 | 477820 |
| 2025-05-23 | -64.74 | $34.21 | 425120 |
| 2025-05-22 | -57.89 | $34.47 | 345318 |
| 2025-05-21 | -52.11 | $34.69 | 415840 |
| 2025-05-20 | -24.47 | $35.74 | 295017 |
| 2025-05-19 | -17.86 | $35.87 | 308736 |
| 2025-05-16 | -16.88 | $35.86 | 437639 |
| 2025-05-15 | -14.79 | $35.96 | 305200 |
| 2025-05-14 | -21.04 | $35.66 | 450111 |
| 2025-05-13 | -14.89 | $35.93 | 340840 |
| 2025-05-12 | -8.65 | $36.17 | 635100 |
| 2025-05-09 | -8.84 | $34.67 | 325038 |
| 2025-05-08 | -4.69 | $34.85 | 489009 |
| 2025-05-07 | -15.51 | $34.23 | 477100 |
| 2025-05-06 | -15.51 | $34.23 | 428700 |
| 2025-05-05 | -11.11 | $34.42 | 288044 |
| 2025-05-02 | -5.13 | $34.65 | 491800 |
| 2025-05-01 | -28.15 | $33.77 | 548023 |
| 2025-04-30 | -44.51 | $33.51 | 529800 |
| 2025-04-29 | -40.74 | $33.78 | 372808 |
| 2025-04-28 | -46.99 | $33.49 | 340100 |
| 2025-04-25 | -51.81 | $33.37 | 350400 |
| 2025-04-24 | -48.22 | $33.78 | 609100 |
| 2025-04-23 | -54.12 | $33.59 | 446530 |
| 2025-04-22 | -60.06 | $33.20 | 515900 |
| 2025-04-21 | -74.54 | $32.25 | 659600 |
| 2025-04-17 | -67.99 | $32.68 | 503545 |
| 2025-04-16 | -66.77 | $32.76 | 490525 |
| 2025-04-15 | -70.58 | $32.51 | 451749 |
| 2025-04-14 | -82.32 | $31.74 | 590400 |
| 2025-04-11 | -89.02 | $31.30 | 525400 |
| 2025-04-10 | -87.50 | $31.40 | 688400 |
| 2025-04-09 | -57.28 | $33.52 | 1.1M |
| 2025-04-08 | -86.23 | $31.69 | 821123 |
| 2025-04-07 | -82.75 | $31.91 | 878033 |
| 2025-04-04 | -86.11 | $32.17 | 915800 |
| 2025-04-03 | -94.67 | $33.00 | 643400 |
| 2025-04-02 | -58.89 | $35.75 | 545627 |
| 2025-04-01 | -60.98 | $35.69 | 491236 |
| 2025-03-31 | -57.94 | $35.92 | 728200 |
| 2025-03-28 | -71.36 | $35.81 | 303742 |
| 2025-03-27 | -59.08 | $36.29 | 379445 |
| 2025-03-26 | -49.87 | $36.65 | 344122 |
| 2025-03-25 | -53.71 | $36.50 | 356033 |
| 2025-03-24 | -45.78 | $36.81 | 683200 |
| 2025-03-21 | -74.17 | $35.70 | 1.6M |
| 2025-03-20 | -75.45 | $35.65 | 569200 |
| 2025-03-19 | -70.33 | $35.85 | 563510 |
| 2025-03-18 | -76.73 | $35.60 | 492200 |
| 2025-03-17 | -72.89 | $35.75 | 415600 |
| 2025-03-14 | -72.12 | $35.78 | 389732 |
| 2025-03-13 | -88.75 | $35.13 | 537300 |
| 2025-03-12 | -90.79 | $35.05 | 609700 |
| 2025-03-11 | -92.58 | $34.98 | 815500 |
| 2025-03-10 | -90.72 | $35.57 | 698400 |
| 2025-03-07 | -80.21 | $36.33 | 412334 |
| 2025-03-06 | -78.32 | $36.39 | 408400 |
| 2025-03-05 | -73.36 | $36.62 | 494717 |
| 2025-03-04 | -63.87 | $36.88 | 680648 |
| 2025-03-03 | -32.12 | $37.75 | 670726 |
| 2025-02-28 | -35.40 | $37.66 | 654900 |
| 2025-02-27 | -51.09 | $37.23 | 425300 |
| 2025-02-26 | -59.85 | $36.99 | 495100 |
| 2025-02-25 | -51.82 | $37.21 | 438300 |
| 2025-02-24 | -72.76 | $36.77 | 468300 |
| 2025-02-21 | -70.90 | $36.83 | 763021 |
| 2025-02-20 | -56.04 | $37.31 | 373900 |
| 2025-02-19 | -55.73 | $37.32 | 333133 |
| 2025-02-18 | -55.37 | $37.42 | 290024 |
| 2025-02-14 | -62.22 | $37.21 | 221700 |
| 2025-02-13 | -52.12 | $37.52 | 352400 |
| 2025-02-12 | -58.63 | $37.32 | 440004 |
| 2025-02-11 | -24.15 | $38.12 | 351326 |
| 2025-02-10 | -35.60 | $37.39 | 350216 |
| 2025-02-07 | -27.57 | $37.78 | 395711 |
| 2025-02-06 | -12.96 | $38.49 | 306926 |
| 2025-02-05 | -15.84 | $38.35 | 369323 |
| 2025-02-04 | -19.14 | $38.19 | 396700 |
| 2025-02-03 | -44.86 | $36.94 | 646627 |
| 2025-01-31 | -38.27 | $37.26 | 587616 |
| 2025-01-30 | -30.86 | $37.62 | 419700 |
| 2025-01-29 | -36.01 | $37.37 | 443200 |
| 2025-01-28 | -22.43 | $38.03 | 481912 |
| 2025-01-27 | -12.35 | $38.52 | 630000 |
| 2025-01-24 | -2.75 | $37.79 | 810938 |
| 2025-01-23 | -37.02 | $36.54 | 429024 |
| 2025-01-22 | -17.68 | $37.24 | 559500 |
| 2025-01-21 | -7.18 | $37.62 | 307520 |
| 2025-01-17 | -50.00 | $37.02 | 364900 |
| 2025-01-16 | -61.61 | $36.79 | 334300 |
| 2025-01-15 | -61.25 | $36.86 | 426700 |
| 2025-01-14 | -70.34 | $36.25 | 467700 |
| 2025-01-13 | -92.37 | $34.81 | 594000 |
| 2025-01-10 | -95.01 | $34.78 | 602410 |
| 2025-01-08 | -87.00 | $36.01 | 565900 |
| 2025-01-07 | -92.83 | $35.62 | 451300 |
| 2025-01-06 | -86.40 | $36.05 | 590716 |
| 2025-01-03 | -86.96 | $36.02 | 739300 |
| 2025-01-02 | -98.29 | $35.57 | 625133 |
| 2024-12-31 | -92.26 | $36.05 | 298400 |
| 2024-12-30 | -86.89 | $36.39 | 462007 |
| 2024-12-27 | -91.32 | $36.16 | 325400 |
| 2024-12-26 | -81.81 | $36.95 | 217500 |
| 2024-12-24 | -84.42 | $36.75 | 149700 |
| 2024-12-23 | -92.20 | $36.27 | 374710 |
| 2024-12-20 | -90.11 | $36.46 | 1.9M |
| 2024-12-19 | -98.86 | $35.99 | 781607 |
| 2024-12-18 | -96.35 | $36.73 | 779732 |
| 2024-12-17 | -95.96 | $39.20 | 576710 |
| 2024-12-16 | -76.92 | $40.86 | 464036 |
| 2024-12-13 | -84.82 | $40.47 | 405149 |
| 2024-12-12 | -81.58 | $40.63 | 473300 |
| 2024-12-11 | -70.45 | $41.18 | 494345 |
| 2024-12-10 | -78.95 | $40.76 | 792300 |
| 2024-12-09 | -94.77 | $40.31 | 272931 |
| 2024-12-06 | -81.70 | $40.91 | 247333 |
| 2024-12-05 | -81.05 | $40.94 | 287718 |
| 2024-12-04 | -56.63 | $41.33 | 323500 |
| 2024-12-03 | -43.94 | $40.85 | 304949 |
| 2024-12-02 | -35.96 | $41.37 | 429600 |
| 2024-11-29 | -32.57 | $41.68 | 334018 |
| 2024-11-27 | -28.74 | $42.03 | 392800 |
| 2024-11-26 | -22.84 | $42.57 | 400746 |
| 2024-11-25 | -17.60 | $43.05 | 801941 |
| 2024-11-22 | -9.93 | $42.77 | 507300 |
| 2024-11-21 | -26.55 | $41.43 | 355435 |
| 2024-11-20 | -36.60 | $40.62 | 369600 |
| 2024-11-19 | -32.51 | $40.95 | 315900 |
| 2024-11-18 | -28.78 | $41.25 | 421235 |
| 2024-11-15 | -27.67 | $41.34 | 491525 |
| 2024-11-14 | -27.17 | $41.38 | 418100 |
| 2024-11-13 | -21.84 | $41.81 | 510928 |
| 2024-11-12 | -13.40 | $42.49 | 935800 |
| 2024-11-11 | -7.38 | $42.91 | 532200 |
| 2024-11-08 | -11.06 | $41.30 | 552900 |
| 2024-11-07 | -18.13 | $40.84 | 798213 |
| 2024-11-06 | -0.46 | $41.99 | 1.6M |
| 2024-11-05 | -66.12 | $36.74 | 377241 |
| 2024-11-04 | -84.30 | $36.08 | 397803 |
| 2024-11-01 | -75.35 | $36.45 | 545900 |
| 2024-10-31 | -84.03 | $36.14 | 391900 |
| 2024-10-30 | -61.85 | $36.66 | 349800 |
| 2024-10-29 | -68.58 | $36.39 | 418200 |
| 2024-10-28 | -58.10 | $36.81 | 468900 |
| 2024-10-25 | -75.06 | $36.13 | 357700 |
| 2024-10-24 | -56.36 | $36.88 | 800927 |
| 2024-10-23 | -46.88 | $37.26 | 274500 |
| 2024-10-22 | -51.37 | $37.08 | 267400 |
| 2024-10-21 | -52.87 | $37.02 | 381442 |
| 2024-10-18 | -18.45 | $38.40 | 416834 |
| 2024-10-17 | -7.23 | $38.85 | 359000 |
| 2024-10-16 | -9.73 | $38.75 | 508438 |
| 2024-10-15 | -27.45 | $38.09 | 542509 |
| 2024-10-14 | -41.18 | $37.53 | 244400 |
| 2024-10-11 | -49.75 | $37.18 | 426800 |
| 2024-10-10 | -74.75 | $36.16 | 309600 |
| 2024-10-09 | -69.85 | $36.36 | 296800 |
| 2024-10-08 | -79.50 | $35.68 | 221300 |
| 2024-10-07 | -72.97 | $35.97 | 401011 |
| 2024-10-04 | -74.77 | $35.89 | 379900 |
| 2024-10-03 | -83.78 | $35.49 | 299300 |
| 2024-10-02 | -81.76 | $35.58 | 305100 |
| 2024-10-01 | -68.47 | $36.17 | 520469 |
| 2024-09-30 | -49.55 | $37.01 | 423300 |
| 2024-09-27 | -58.11 | $36.63 | 349501 |
| 2024-09-26 | -51.35 | $36.93 | 332600 |
| 2024-09-25 | -52.25 | $36.89 | 555900 |
| 2024-09-24 | -39.41 | $37.46 | 454200 |
| 2024-09-23 | -24.55 | $38.12 | 328915 |
| 2024-09-20 | -25.00 | $38.10 | 1.6M |
| 2024-09-19 | -8.33 | $38.84 | 447300 |
| 2024-09-18 | -30.86 | $37.84 | 580100 |
| 2024-09-17 | -22.07 | $37.70 | 463237 |
| 2024-09-16 | -11.58 | $37.29 | 471222 |
| 2024-09-13 | -27.27 | $36.77 | 438000 |
| 2024-09-12 | -64.00 | $35.76 | 465400 |
| 2024-09-11 | -56.21 | $35.62 | 464736 |
| 2024-09-10 | -44.38 | $36.02 | 452000 |
| 2024-09-09 | -53.74 | $35.65 | 569023 |
| 2024-09-06 | -66.67 | $35.20 | 355921 |
| 2024-09-05 | -51.72 | $35.72 | 566806 |
| 2024-09-04 | -42.24 | $36.05 | 357700 |
| 2024-09-03 | -38.64 | $36.16 | 389900 |
| 2024-08-30 | -21.25 | $36.57 | 541300 |
| 2024-08-29 | -27.52 | $36.29 | 508100 |
| 2024-08-28 | -41.36 | $36.24 | 424200 |
| 2024-08-27 | -56.30 | $35.86 | 444600 |
| 2024-08-26 | -49.61 | $36.29 | 593310 |
| 2024-08-23 | -45.06 | $36.61 | 640200 |
| 2024-08-22 | -66.82 | $35.20 | 363500 |
| 2024-08-21 | -66.51 | $35.22 | 333945 |
| 2024-08-20 | -69.14 | $35.05 | 340329 |
| 2024-08-19 | -55.56 | $35.93 | 343600 |
| 2024-08-16 | -59.88 | $35.65 | 637008 |
| 2024-08-15 | -64.81 | $35.33 | 578534 |
| 2024-08-14 | -79.63 | $34.37 | 366000 |
| 2024-08-13 | -74.85 | $34.68 | 497300 |
| 2024-08-12 | -72.92 | $34.28 | 343620 |
| 2024-08-09 | -58.04 | $34.80 | 401110 |
| 2024-08-08 | -51.15 | $35.09 | 439800 |
| 2024-08-07 | -54.79 | $34.27 | 428204 |
| 2024-08-06 | -49.39 | $34.29 | 587735 |
| 2024-08-05 | -44.99 | $34.50 | 758946 |
| 2024-08-02 | -36.76 | $35.42 | 664500 |
| 2024-08-01 | -27.01 | $36.51 | 780745 |
| 2024-07-31 | -9.57 | $38.46 | 632800 |
| 2024-07-30 | -9.84 | $38.43 | 520400 |
| 2024-07-29 | -12.16 | $38.17 | 820608 |
| 2024-07-26 | -0.54 | $39.46 | 931400 |
| 2024-07-25 | -3.35 | $38.44 | 1.1M |
| 2024-07-24 | -10.17 | $36.95 | 750301 |
| 2024-07-23 | -1.36 | $37.56 | 923700 |
| 2024-07-22 | -1.03 | $36.76 | 852400 |
| 2024-07-19 | -10.97 | $35.69 | 1.0M |
| 2024-07-18 | -13.43 | $34.81 | 1.5M |
| 2024-07-17 | -3.13 | $34.98 | 1.1M |
| 2024-07-16 | -0.15 | $34.16 | 990864 |
| 2024-07-15 | -5.41 | $32.17 | 998629 |
| 2024-07-12 | -10.93 | $30.88 | 759200 |
| 2024-07-11 | -2.10 | $30.88 | 725610 |
| 2024-07-10 | -7.83 | $29.62 | 574500 |
| 2024-07-09 | -35.94 | $29.01 | 535900 |
| 2024-07-08 | -56.68 | $28.56 | 720426 |
| 2024-07-05 | -49.77 | $28.71 | 486719 |
| 2024-07-03 | -23.04 | $29.29 | 469300 |
| 2024-07-02 | -4.17 | $29.69 | 873928 |
| 2024-07-01 | -55.59 | $28.89 | 957025 |
| 2024-06-28 | -33.22 | $29.53 | 2.8M |
| 2024-06-27 | -51.75 | $29.00 | 697534 |
| 2024-06-26 | -66.43 | $28.58 | 823300 |
| 2024-06-25 | -75.42 | $28.36 | 667422 |
| 2024-06-24 | -70.76 | $28.50 | 914329 |
| 2024-06-21 | -87.38 | $28.00 | 1.9M |
| 2024-06-20 | -83.09 | $28.21 | 639321 |
| 2024-06-18 | -88.35 | $28.10 | 709613 |
| 2024-06-17 | -87.94 | $28.14 | 652137 |
| 2024-06-14 | -95.36 | $27.82 | 463648 |
| 2024-06-13 | -82.66 | $28.45 | 364108 |
| 2024-06-12 | -77.51 | $28.75 | 425010 |
| 2024-06-11 | -90.39 | $28.16 | 502024 |
| 2024-06-10 | -95.94 | $28.28 | 475323 |
| 2024-06-07 | -92.51 | $28.84 | 527600 |
| 2024-06-06 | -90.62 | $28.92 | 447549 |
| 2024-06-05 | -93.73 | $28.86 | 639600 |
| 2024-06-04 | -99.11 | $28.97 | 437349 |
| 2024-06-03 | -95.21 | $29.32 | 314219 |
| 2024-05-31 | -74.12 | $29.98 | 925740 |
| 2024-05-30 | -78.59 | $29.84 | 299934 |
| 2024-05-29 | -95.21 | $29.32 | 336945 |
| 2024-05-28 | -72.15 | $30.15 | 427100 |
| 2024-05-24 | -76.85 | $30.01 | 341200 |
| 2024-05-23 | -90.27 | $29.61 | 334800 |
| 2024-05-22 | -70.77 | $30.29 | 409730 |
| 2024-05-21 | -41.20 | $31.13 | 359900 |
| 2024-05-20 | -29.58 | $31.46 | 311421 |
| 2024-05-17 | -18.31 | $31.78 | 483300 |
| 2024-05-16 | -31.17 | $31.10 | 356600 |
| 2024-05-15 | -21.28 | $31.47 | 480500 |
| 2024-05-14 | -3.12 | $31.82 | 512600 |
| 2024-05-13 | -8.36 | $31.14 | 313800 |
| 2024-05-10 | -17.39 | $30.87 | 254200 |
| 2024-05-09 | -10.70 | $31.07 | 287738 |
| 2024-05-08 | -17.39 | $30.87 | 288048 |
| 2024-05-07 | -10.37 | $31.08 | 581641 |
| 2024-05-06 | -39.02 | $30.76 | 436900 |
| 2024-05-03 | -39.02 | $30.76 | 262200 |
| 2024-05-02 | -43.41 | $30.59 | 351043 |
| 2024-05-01 | -58.14 | $30.02 | 435505 |
| 2024-04-30 | -70.03 | $29.56 | 389200 |
| 2024-04-29 | -66.15 | $29.71 | 537000 |
| 2024-04-26 | -54.73 | $30.36 | 383718 |
| 2024-04-25 | -55.73 | $30.41 | 437400 |
| 2024-04-24 | -54.19 | $30.48 | 384527 |
| 2024-04-23 | -53.52 | $30.51 | 393900 |
| 2024-04-22 | -55.51 | $30.42 | 477300 |
| 2024-04-19 | -64.54 | $30.01 | 1.1M |
| 2024-04-18 | -91.19 | $28.80 | 710649 |
| 2024-04-17 | -99.54 | $28.65 | 438500 |
| 2024-04-16 | -94.00 | $29.02 | 407809 |
| 2024-04-15 | -90.52 | $29.31 | 473000 |
| 2024-04-12 | -95.32 | $29.68 | 318300 |
| 2024-04-11 | -79.82 | $30.21 | 419400 |
| 2024-04-10 | -88.30 | $29.92 | 644100 |
| 2024-04-09 | -30.97 | $31.98 | 285015 |
| 2024-04-08 | -42.26 | $31.63 | 268600 |
| 2024-04-05 | -51.66 | $31.44 | 297315 |
| 2024-04-04 | -47.73 | $31.57 | 382500 |
| 2024-04-03 | -57.10 | $31.26 | 338402 |
| 2024-04-02 | -58.91 | $31.20 | 458314 |
| 2024-04-01 | -26.89 | $32.26 | 496811 |
| 2024-03-28 | -10.27 | $32.81 | 690602 |
| 2024-03-27 | -18.13 | $32.55 | 491645 |
| 2024-03-26 | -65.56 | $30.98 | 357223 |
| 2024-03-25 | -62.54 | $31.08 | 370413 |
| 2024-03-22 | -61.63 | $31.11 | 476939 |
| 2024-03-21 | -51.96 | $31.43 | 385000 |
| 2024-03-20 | -61.93 | $31.10 | 423239 |
| 2024-03-19 | -92.15 | $30.10 | 392028 |
| 2024-03-18 | -95.77 | $29.98 | 421800 |
| 2024-03-15 | -85.20 | $30.33 | 1.8M |
| 2024-03-14 | -92.15 | $30.10 | 502000 |
| 2024-03-13 | -59.93 | $31.40 | 345103 |
| 2024-03-12 | -43.27 | $31.64 | 429348 |
| 2024-03-11 | -28.94 | $32.14 | 266811 |
| 2024-03-08 | -16.62 | $32.57 | 299207 |
| 2024-03-07 | -14.84 | $32.53 | 420136 |
| 2024-03-06 | -22.26 | $32.28 | 443630 |
| 2024-03-05 | -3.91 | $32.36 | 585436 |
| 2024-03-04 | -55.87 | $30.90 | 345020 |
| 2024-03-01 | -62.28 | $30.72 | 433909 |
| 2024-02-29 | -54.45 | $30.94 | 568852 |
| 2024-02-28 | -77.26 | $30.34 | 245000 |
| 2024-02-27 | -66.48 | $30.83 | 361000 |
| 2024-02-26 | -69.34 | $30.73 | 376700 |
| 2024-02-23 | -53.30 | $31.29 | 309500 |
| 2024-02-22 | -52.15 | $31.33 | 439641 |
| 2024-02-21 | -43.84 | $31.62 | 416500 |
| 2024-02-20 | -38.27 | $31.78 | 476528 |
| 2024-02-16 | -34.83 | $31.83 | 627828 |
| 2024-02-15 | -20.99 | $32.05 | 538800 |
| 2024-02-14 | -40.15 | $30.95 | 423500 |
| 2024-02-13 | -48.44 | $30.20 | 787916 |
| 2024-02-12 | -20.03 | $31.93 | 489500 |
| 2024-02-09 | -24.79 | $31.64 | 454235 |
| 2024-02-08 | -32.35 | $31.18 | 483424 |
| 2024-02-07 | -40.89 | $30.66 | 493036 |
| 2024-02-06 | -40.89 | $30.66 | 466137 |
| 2024-02-05 | -38.42 | $30.81 | 564000 |
| 2024-02-02 | -27.59 | $31.47 | 589900 |
| 2024-02-01 | -27.26 | $31.49 | 832900 |
| 2024-01-31 | -31.53 | $31.23 | 1.0M |
| 2024-01-30 | -7.23 | $32.71 | 711211 |
| 2024-01-29 | -0.33 | $33.04 | 617600 |
| 2024-01-26 | -7.82 | $32.25 | 836200 |
| 2024-01-25 | -30.31 | $30.21 | 748405 |
| 2024-01-24 | -35.18 | $29.99 | 593800 |
| 2024-01-23 | -43.14 | $29.63 | 547500 |
| 2024-01-22 | -36.73 | $29.92 | 487000 |
| 2024-01-19 | -51.99 | $29.23 | 708500 |
| 2024-01-18 | -74.34 | $28.22 | 512547 |
| 2024-01-17 | -85.84 | $27.70 | 710331 |
| 2024-01-16 | -93.60 | $27.63 | 525811 |
| 2024-01-12 | -92.69 | $28.03 | 369300 |
| 2024-01-11 | -85.64 | $28.30 | 418800 |
| 2024-01-10 | -80.37 | $28.55 | 401802 |
| 2024-01-09 | -80.37 | $28.55 | 470611 |
| 2024-01-08 | -67.64 | $29.03 | 448200 |
| 2024-01-05 | -57.54 | $28.68 | 406509 |
| 2024-01-04 | -57.74 | $28.67 | 500331 |
| 2024-01-03 | -56.55 | $28.73 | 539207 |
| 2024-01-02 | -29.96 | $30.07 | 593900 |
| 2023-12-29 | -22.90 | $30.30 | 444926 |
| 2023-12-28 | -8.05 | $31.13 | 281000 |
| 2023-12-27 | -5.90 | $31.25 | 339512 |
| 2023-12-26 | -1.66 | $31.31 | 297213 |
| 2023-12-22 | -6.29 | $30.76 | 323500 |
| 2023-12-21 | -9.13 | $30.57 | 438900 |
| 2023-12-20 | -17.06 | $30.17 | 680137 |
| 2023-12-19 | -6.06 | $30.64 | 534600 |
| 2023-12-18 | -15.76 | $30.16 | 616000 |
| 2023-12-15 | -17.17 | $30.09 | 2.0M |
| 2023-12-14 | -9.49 | $30.47 | 950800 |
| 2023-12-13 | -4.88 | $29.50 | 894600 |
| 2023-12-12 | -30.36 | $28.04 | 332308 |
| 2023-12-11 | -15.37 | $28.33 | 367000 |
| 2023-12-08 | -11.16 | $28.52 | 339600 |
| 2023-12-07 | -12.19 | $28.47 | 357022 |
| 2023-12-06 | -19.83 | $28.10 | 453429 |
| 2023-12-05 | -5.17 | $28.07 | 368724 |
| 2023-12-04 | -1.72 | $28.21 | 400037 |
| 2023-12-01 | -1.41 | $27.72 | 485948 |
| 2023-11-30 | -38.30 | $26.25 | 589918 |
| 2023-11-29 | -25.26 | $26.55 | 470800 |
| 2023-11-28 | -35.00 | $26.18 | 348200 |
| 2023-11-27 | -28.80 | $26.41 | 381200 |
| 2023-11-24 | -25.24 | $26.46 | 169800 |
| 2023-11-22 | -21.63 | $26.61 | 308400 |
| 2023-11-21 | -18.63 | $26.64 | 521900 |
| 2023-11-20 | -5.35 | $27.26 | 441600 |
| 2023-11-17 | -4.71 | $27.29 | 576400 |
| 2023-11-16 | -8.39 | $26.88 | 765500 |
| 2023-11-15 | -7.48 | $26.92 | 541500 |
| 2023-11-14 | -7.11 | $26.89 | 650100 |
| 2023-11-13 | -45.84 | $24.86 | 341734 |
| 2023-11-10 | -50.40 | $24.69 | 353041 |
| 2023-11-09 | -56.03 | $24.48 | 447931 |
| 2023-11-08 | -33.24 | $25.33 | 423800 |
| 2023-11-07 | -30.56 | $25.43 | 375738 |
| 2023-11-06 | -24.13 | $25.67 | 390400 |
| 2023-11-03 | -16.62 | $25.95 | 527003 |
| 2023-11-02 | -8.55 | $25.30 | 511400 |
| 2023-11-01 | -52.04 | $24.13 | 499900 |
| 2023-10-31 | -55.02 | $24.05 | 388900 |
| 2023-10-30 | -56.88 | $24.00 | 390100 |
| 2023-10-27 | -69.52 | $23.66 | 623400 |
| 2023-10-26 | -45.35 | $24.31 | 718813 |
| 2023-10-25 | -77.70 | $23.44 | 543581 |
| 2023-10-24 | -86.61 | $23.33 | 535800 |
| 2023-10-23 | -78.74 | $23.53 | 650900 |
| 2023-10-20 | -98.77 | $23.13 | 1.1M |
| 2023-10-19 | -61.14 | $24.53 | 730600 |
| 2023-10-18 | -61.97 | $24.60 | 488500 |
| 2023-10-17 | -55.59 | $25.14 | 626000 |
| 2023-10-16 | -70.50 | $24.66 | 538427 |
| 2023-10-13 | -94.67 | $23.91 | 450600 |
| 2023-10-12 | -90.23 | $24.19 | 686221 |
| 2023-10-11 | -81.39 | $24.56 | 562100 |
| 2023-10-10 | -87.10 | $24.33 | 706740 |
| 2023-10-09 | -83.13 | $24.49 | 365929 |
| 2023-10-06 | -77.42 | $24.72 | 448800 |
| 2023-10-05 | -84.86 | $24.42 | 697800 |
| 2023-10-04 | -91.32 | $24.16 | 460400 |
| 2023-10-03 | -92.38 | $24.20 | 499600 |
| 2023-10-02 | -88.00 | $24.49 | 661000 |
| 2023-09-29 | -78.01 | $25.12 | 582441 |
| 2023-09-28 | -87.43 | $24.58 | 1.4M |
| 2023-09-27 | -98.25 | $23.96 | 804200 |
| 2023-09-26 | -98.78 | $24.75 | 619700 |
| 2023-09-25 | -93.35 | $25.38 | 520000 |
| 2023-09-22 | -98.64 | $25.25 | 461800 |
| 2023-09-21 | -95.57 | $25.71 | 484376 |
| 2023-09-20 | -99.73 | $25.96 | 436900 |
| 2023-09-19 | -94.62 | $26.60 | 501400 |
| 2023-09-18 | -93.20 | $26.73 | 540300 |
| 2023-09-15 | -70.55 | $27.43 | 2.7M |
| 2023-09-14 | -77.43 | $27.54 | 646611 |
| 2023-09-13 | -83.41 | $27.27 | 574630 |
| 2023-09-12 | -91.51 | $27.16 | 591100 |
| 2023-09-11 | -94.41 | $27.04 | 637428 |
| 2023-09-08 | -92.66 | $27.14 | 414439 |
| 2023-09-07 | -96.80 | $27.01 | 429843 |
| 2023-09-06 | -98.42 | $27.48 | 478000 |
| 2023-09-05 | -99.20 | $28.17 | 490106 |
| 2023-09-01 | -72.23 | $29.37 | 304200 |
| 2023-08-31 | -88.21 | $28.72 | 455600 |
| 2023-08-30 | -89.43 | $28.66 | 260702 |
| 2023-08-29 | -86.38 | $28.81 | 274927 |
| 2023-08-28 | -87.80 | $28.74 | 349500 |
| 2023-08-25 | -89.23 | $28.67 | 291536 |
| 2023-08-24 | -92.84 | $28.65 | 325600 |
| 2023-08-23 | -89.89 | $28.79 | 269602 |
| 2023-08-22 | -98.89 | $28.59 | 377414 |
| 2023-08-21 | -87.27 | $29.22 | 359030 |
| 2023-08-18 | -93.77 | $29.30 | 329011 |
| 2023-08-17 | -92.91 | $29.52 | 324533 |
| 2023-08-16 | -98.33 | $29.53 | 294100 |
| 2023-08-15 | -96.51 | $29.74 | 397700 |
| 2023-08-14 | -53.73 | $30.90 | 228300 |
| 2023-08-11 | -39.11 | $31.30 | 234000 |
| 2023-08-10 | -38.56 | $31.29 | 248040 |
| 2023-08-09 | -33.99 | $31.50 | 284800 |
| 2023-08-08 | -27.02 | $31.82 | 283228 |
| 2023-08-07 | -11.60 | $32.51 | 311333 |
| 2023-08-04 | -13.87 | $32.40 | 262428 |
| 2023-08-03 | -3.42 | $32.75 | 285700 |
| 2023-08-02 | -6.76 | $32.55 | 373400 |
| 2023-08-01 | -4.94 | $32.65 | 500800 |
| 2023-07-31 | -6.03 | $32.59 | 411959 |
| 2023-07-28 | -5.48 | $32.62 | 397720 |
| 2023-07-27 | -12.25 | $32.25 | 710500 |
| 2023-07-26 | -3.62 | $32.51 | 717900 |
| 2023-07-25 | -18.66 | $30.80 | 638600 |
| 2023-07-24 | -5.61 | $31.24 | 518500 |
| 2023-07-21 | -22.62 | $30.46 | 665200 |
| 2023-07-20 | -6.39 | $30.63 | 502500 |
| 2023-07-19 | -4.09 | $30.72 | 521700 |
| 2023-07-18 | -2.35 | $30.30 | 414305 |
| 2023-07-17 | -39.90 | $29.32 | 407352 |
| 2023-07-14 | -54.99 | $28.73 | 503200 |
| 2023-07-13 | -44.50 | $29.14 | 401000 |
| 2023-07-12 | -44.76 | $29.13 | 389043 |
| 2023-07-11 | -58.57 | $28.59 | 300142 |
| 2023-07-10 | -60.36 | $28.52 | 355227 |
| 2023-07-07 | -61.13 | $28.49 | 385668 |
| 2023-07-06 | -75.19 | $27.94 | 391613 |
| 2023-07-05 | -60.10 | $28.53 | 473900 |
| 2023-07-03 | -41.18 | $29.27 | 222504 |
| 2023-06-30 | -60.51 | $28.49 | 509498 |
| 2023-06-29 | -41.88 | $28.74 | 417030 |
| 2023-06-28 | -52.96 | $28.11 | 407000 |
| 2023-06-27 | -51.63 | $28.18 | 423018 |
| 2023-06-26 | -63.48 | $27.56 | 359538 |
| 2023-06-23 | -73.04 | $27.06 | 896041 |
| 2023-06-22 | -58.13 | $27.84 | 654104 |
| 2023-06-21 | -42.07 | $28.68 | 486046 |
| 2023-06-20 | -25.62 | $29.54 | 436700 |
| 2023-06-16 | -16.44 | $30.02 | 1.5M |
| 2023-06-15 | -2.57 | $30.58 | 702900 |
| 2023-06-14 | -17.86 | $29.65 | 683300 |
| 2023-06-13 | -4.31 | $30.31 | 813717 |
| 2023-06-12 | -26.04 | $29.03 | 593521 |
| 2023-06-09 | -20.35 | $29.16 | 501900 |
| 2023-06-08 | -12.86 | $29.55 | 524711 |
| 2023-06-07 | -5.18 | $29.95 | 779700 |
| 2023-06-06 | -6.54 | $29.01 | 585710 |
| 2023-06-05 | -35.83 | $27.32 | 492917 |
| 2023-06-02 | -8.61 | $28.30 | 529311 |
| 2023-06-01 | -54.17 | $26.66 | 447000 |
| 2023-05-31 | -80.48 | $25.90 | 797400 |
| 2023-05-30 | -61.40 | $26.77 | 315406 |
| 2023-05-26 | -58.11 | $26.92 | 217533 |
| 2023-05-25 | -63.38 | $26.68 | 357030 |
| 2023-05-24 | -48.90 | $27.34 | 377300 |
| 2023-05-23 | -39.47 | $27.77 | 669787 |
| 2023-05-22 | -40.35 | $27.73 | 566400 |
| 2023-05-19 | -73.25 | $26.23 | 1.0M |
| 2023-05-18 | -57.89 | $26.93 | 593300 |
| 2023-05-17 | -57.97 | $27.25 | 689435 |
| 2023-05-16 | -85.74 | $25.81 | 549214 |
| 2023-05-15 | -79.68 | $26.15 | 487244 |
| 2023-05-12 | -86.45 | $25.77 | 739000 |
| 2023-05-11 | -98.61 | $25.65 | 734854 |
| 2023-05-10 | -82.91 | $26.69 | 706349 |
| 2023-05-09 | -83.76 | $26.70 | 741900 |
| 2023-05-08 | -99.08 | $26.79 | 551522 |
| 2023-05-05 | -74.71 | $27.85 | 682500 |
| 2023-05-04 | -92.18 | $27.09 | 1.2M |
| 2023-05-03 | -69.55 | $28.45 | 937193 |
| 2023-05-02 | -76.20 | $28.23 | 1.1M |
| 2023-05-01 | -71.78 | $28.80 | 398300 |
| 2023-04-28 | -62.93 | $29.26 | 441313 |
| 2023-04-27 | -70.32 | $29.04 | 541846 |
| 2023-04-26 | -84.42 | $28.28 | 413400 |
| 2023-04-25 | -93.51 | $27.79 | 622800 |
| 2023-04-24 | -79.93 | $28.67 | 673100 |
| 2023-04-21 | -80.66 | $28.63 | 840000 |
| 2023-04-20 | -75.35 | $29.77 | 497004 |
| 2023-04-19 | -61.12 | $30.44 | 350338 |
| 2023-04-18 | -84.83 | $29.42 | 517310 |
| 2023-04-17 | -67.31 | $30.24 | 467100 |
| 2023-04-14 | -90.60 | $29.15 | 763800 |
| 2023-04-13 | -78.55 | $30.36 | 329000 |
| 2023-04-12 | -87.60 | $30.01 | 400800 |
| 2023-04-11 | -71.58 | $30.63 | 397720 |
| 2023-04-10 | -43.59 | $30.85 | 521000 |
| 2023-04-06 | -61.39 | $30.21 | 583700 |
| 2023-04-05 | -67.38 | $30.00 | 645500 |
| 2023-04-04 | -66.63 | $30.28 | 522600 |
| 2023-04-03 | -57.47 | $31.25 | 530300 |
| 2023-03-31 | -51.72 | $31.90 | 684520 |
| 2023-03-30 | -50.94 | $31.97 | 588720 |
| 2023-03-29 | -47.61 | $32.27 | 586000 |
| 2023-03-28 | -51.98 | $31.92 | 601600 |
| 2023-03-27 | -53.41 | $32.06 | 901939 |
| 2023-03-24 | -54.60 | $32.14 | 646600 |
| 2023-03-23 | -66.17 | $30.97 | 1.2M |
| 2023-03-22 | -63.40 | $31.25 | 1.1M |
| 2023-03-21 | -46.39 | $32.97 | 1.3M |
| 2023-03-20 | -60.91 | $31.67 | 1.0M |
| 2023-03-17 | -74.84 | $30.24 | 2.5M |
| 2023-03-16 | -56.31 | $32.22 | 1.8M |
| 2023-03-15 | -55.75 | $32.28 | 1.7M |
| 2023-03-14 | -57.90 | $32.05 | 1.7M |
| 2023-03-13 | -78.30 | $29.87 | 2.6M |
| 2023-03-10 | -88.01 | $32.88 | 1.1M |
| 2023-03-09 | -99.19 | $33.35 | 578400 |
| 2023-03-08 | -87.98 | $35.24 | 342530 |
| 2023-03-07 | -90.75 | $35.59 | 884611 |
| 2023-03-06 | -82.53 | $35.83 | 249900 |
| 2023-03-03 | -62.67 | $36.41 | 282107 |
| 2023-03-02 | -77.74 | $35.97 | 273735 |
| 2023-03-01 | -62.91 | $36.34 | 296318 |
| 2023-02-28 | -42.86 | $36.68 | 446825 |
| 2023-02-27 | -34.14 | $36.97 | 278512 |
| 2023-02-24 | -28.42 | $37.14 | 393323 |
| 2023-02-23 | -17.58 | $37.50 | 342100 |
| 2023-02-22 | -21.43 | $37.28 | 521838 |
| 2023-02-21 | -19.64 | $37.36 | 625200 |
| 2023-02-17 | -1.56 | $38.17 | 482418 |
| 2023-02-16 | -12.69 | $37.66 | 605700 |
| 2023-02-15 | -0.20 | $38.23 | 299831 |
| 2023-02-14 | -11.07 | $37.58 | 333923 |
| 2023-02-13 | -9.63 | $37.65 | 295622 |
| 2023-02-10 | -15.57 | $37.36 | 371301 |
| 2023-02-09 | -12.30 | $37.52 | 516800 |
| 2023-02-08 | -7.17 | $37.77 | 617602 |
| 2023-02-07 | -0.43 | $37.88 | 580621 |
| 2023-02-06 | -21.10 | $36.68 | 331237 |
| 2023-02-03 | -10.55 | $37.14 | 453509 |
| 2023-02-02 | -0.44 | $37.42 | 386924 |
| 2023-02-01 | -12.89 | $36.20 | 450700 |
| 2023-01-31 | 0.00 | $35.62 | 473700 |
| 2023-01-30 | -31.87 | $34.60 | 342412 |
| 2023-01-27 | -18.33 | $34.94 | 303300 |
| 2023-01-26 | -37.85 | $34.45 | 292610 |
| 2023-01-25 | -44.22 | $34.29 | 311862 |
| 2023-01-24 | -47.01 | $34.22 | 276400 |
| 2023-01-23 | -4.38 | $35.29 | 517632 |
| 2023-01-20 | -37.92 | $34.38 | 698318 |
| 2023-01-19 | -60.31 | $33.71 | 373225 |
| 2023-01-18 | -56.88 | $33.72 | 357911 |
| 2023-01-17 | -29.71 | $34.47 | 375121 |
| 2023-01-13 | -7.97 | $35.07 | 312228 |
| 2023-01-12 | -25.22 | $35.11 | 436400 |
| 2023-01-11 | -51.23 | $34.71 | 399317 |
| 2023-01-10 | -54.81 | $34.55 | 273243 |
| 2023-01-09 | -64.88 | $34.10 | 449602 |
| 2023-01-06 | -61.52 | $34.25 | 414804 |
| 2023-01-05 | -83.00 | $33.29 | 391696 |
| 2023-01-04 | -74.94 | $33.65 | 464305 |
| 2023-01-03 | -66.08 | $34.07 | 523600 |
| 2022-12-30 | -60.80 | $34.40 | 373614 |
| 2022-12-29 | -59.44 | $34.55 | 401800 |
| 2022-12-28 | -75.70 | $33.74 | 317200 |
| 2022-12-27 | -76.10 | $33.72 | 287309 |
| 2022-12-23 | -77.31 | $33.66 | 283800 |
| 2022-12-22 | -78.71 | $33.59 | 455907 |
| 2022-12-21 | -79.72 | $33.54 | 528505 |
| 2022-12-20 | -89.76 | $33.04 | 409900 |
| 2022-12-19 | -93.37 | $32.86 | 643938 |
| 2022-12-16 | -99.38 | $32.73 | 2.3M |
| 2022-12-15 | -98.59 | $34.02 | 552820 |
| 2022-12-14 | -98.57 | $35.12 | 412500 |
| 2022-12-13 | -74.35 | $35.99 | 790500 |
| 2022-12-12 | -81.27 | $35.75 | 329432 |
| 2022-12-09 | -85.30 | $35.61 | 273500 |
| 2022-12-08 | -81.27 | $35.75 | 315100 |
| 2022-12-07 | -87.03 | $35.55 | 266700 |
| 2022-12-06 | -86.74 | $35.56 | 509300 |
| 2022-12-05 | -77.41 | $36.00 | 514031 |
| 2022-12-02 | -39.76 | $37.25 | 367540 |
| 2022-12-01 | -43.67 | $37.12 | 329100 |
| 2022-11-30 | -48.80 | $36.95 | 704000 |
| 2022-11-29 | -90.79 | $36.02 | 355237 |
| 2022-11-28 | -86.84 | $36.14 | 354500 |
| 2022-11-25 | -49.01 | $37.29 | 133704 |
| 2022-11-23 | -59.21 | $36.98 | 336900 |
| 2022-11-22 | -68.09 | $36.71 | 275445 |
| 2022-11-21 | -75.33 | $36.49 | 362100 |
| 2022-11-18 | -66.67 | $36.90 | 488800 |
| 2022-11-17 | -89.39 | $36.50 | 418500 |
| 2022-11-16 | -81.03 | $37.48 | 368903 |
| 2022-11-15 | -73.17 | $38.30 | 452300 |
| 2022-11-14 | -83.17 | $37.48 | 355512 |
| 2022-11-11 | -79.21 | $37.89 | 421400 |
| 2022-11-10 | -79.11 | $37.90 | 653141 |
| 2022-11-09 | -90.62 | $36.71 | 304200 |
| 2022-11-08 | -88.49 | $36.93 | 300100 |
| 2022-11-07 | -86.85 | $37.10 | 337026 |
| 2022-11-04 | -90.72 | $36.70 | 426425 |
| 2022-11-03 | -97.58 | $35.99 | 470300 |
| 2022-11-02 | -94.15 | $37.06 | 714600 |
| 2022-11-01 | -89.14 | $37.54 | 478128 |
| 2022-10-31 | -79.23 | $38.49 | 509218 |
| 2022-10-28 | -83.61 | $38.07 | 462036 |
| 2022-10-27 | -94.36 | $37.04 | 515303 |
| 2022-10-26 | -96.03 | $36.88 | 663200 |
| 2022-10-25 | -94.57 | $37.02 | 878000 |
| 2022-10-24 | -96.14 | $36.87 | 997931 |
| 2022-10-21 | -97.76 | $39.10 | 1.1M |
| 2022-10-20 | -66.09 | $43.00 | 417229 |
| 2022-10-19 | -27.25 | $44.81 | 412535 |
| 2022-10-18 | -18.24 | $45.23 | 365142 |
| 2022-10-17 | -6.77 | $45.00 | 400300 |
| 2022-10-14 | -37.24 | $43.83 | 321616 |
| 2022-10-13 | -3.72 | $44.53 | 439306 |
| 2022-10-12 | -59.44 | $42.73 | 406632 |
| 2022-10-11 | -39.32 | $43.38 | 586530 |
| 2022-10-10 | -46.44 | $43.15 | 180500 |
| 2022-10-07 | -50.46 | $43.02 | 308520 |
| 2022-10-06 | -25.70 | $43.82 | 201000 |
| 2022-10-05 | -26.97 | $43.76 | 332520 |
| 2022-10-04 | -14.58 | $44.15 | 411028 |
| 2022-10-03 | -49.08 | $42.79 | 346900 |
| 2022-09-30 | -74.41 | $41.83 | 513700 |
| 2022-09-29 | -63.59 | $42.24 | 469200 |
| 2022-09-28 | -50.40 | $42.74 | 502600 |
| 2022-09-27 | -72.30 | $41.91 | 353613 |
| 2022-09-26 | -56.20 | $42.52 | 324627 |
| 2022-09-23 | -59.21 | $42.52 | 326500 |
| 2022-09-22 | -52.83 | $42.78 | 266446 |
| 2022-09-21 | -30.71 | $43.68 | 408344 |
| 2022-09-20 | -29.07 | $43.91 | 268600 |
| 2022-09-19 | -38.77 | $43.94 | 367945 |
| 2022-09-16 | -63.59 | $43.03 | 1.1M |
| 2022-09-15 | -67.63 | $42.87 | 367900 |
| 2022-09-14 | -75.59 | $42.40 | 450524 |
| 2022-09-13 | -82.19 | $42.00 | 424609 |
| 2022-09-12 | -63.28 | $43.21 | 309321 |
| 2022-09-09 | -68.13 | $42.90 | 256301 |
| 2022-09-08 | -74.84 | $42.47 | 264800 |
| 2022-09-07 | -82.66 | $41.97 | 336926 |
| 2022-09-06 | -94.53 | $41.21 | 390904 |
| 2022-09-02 | -95.18 | $41.73 | 463241 |
| 2022-09-01 | -95.92 | $42.32 | 301310 |
| 2022-08-31 | -95.57 | $42.51 | 243904 |
| 2022-08-30 | -89.94 | $42.79 | 229100 |
| 2022-08-29 | -99.36 | $42.60 | 254034 |
| 2022-08-26 | -96.23 | $43.69 | 300600 |
| 2022-08-25 | -74.61 | $44.38 | 246221 |
| 2022-08-24 | -82.41 | $43.84 | 198900 |
| 2022-08-23 | -72.15 | $44.10 | 294247 |
| 2022-08-22 | -51.47 | $44.99 | 339624 |
| 2022-08-19 | -24.50 | $46.15 | 711324 |
| 2022-08-18 | -9.28 | $46.72 | 299207 |
| 2022-08-17 | -5.37 | $46.92 | 225612 |
| 2022-08-16 | -1.03 | $47.19 | 280346 |
| 2022-08-15 | -0.16 | $46.57 | 308500 |
| 2022-08-12 | -0.17 | $45.96 | 281513 |
| 2022-08-11 | -4.86 | $45.31 | 260400 |
| 2022-08-10 | -1.72 | $45.02 | 358500 |
| 2022-08-09 | -6.43 | $44.54 | 305925 |
| 2022-08-08 | -7.40 | $44.48 | 274021 |
| 2022-08-05 | -2.47 | $44.65 | 255300 |
| 2022-08-04 | -8.72 | $44.27 | 225317 |
| 2022-08-03 | -2.14 | $44.67 | 237300 |
| 2022-08-02 | -12.01 | $44.07 | 279542 |
| 2022-08-01 | -4.44 | $44.53 | 320400 |
| 2022-07-29 | -3.36 | $44.18 | 415300 |
| 2022-07-28 | -1.19 | $43.61 | 358708 |
| 2022-07-27 | -6.20 | $43.33 | 319600 |
| 2022-07-26 | -6.02 | $43.17 | 306414 |
| 2022-07-25 | -5.02 | $43.18 | 405900 |
| 2022-07-22 | -10.41 | $42.60 | 576525 |
| 2022-07-21 | 0.00 | $41.63 | 340200 |
| 2022-07-20 | -1.47 | $41.31 | 362424 |
| 2022-07-19 | -6.71 | $41.03 | 467535 |
| 2022-07-18 | -37.00 | $40.03 | 338911 |
| 2022-07-15 | -26.26 | $40.25 | 384900 |
| 2022-07-14 | -54.11 | $39.20 | 331400 |
| 2022-07-13 | -48.01 | $39.43 | 260948 |
| 2022-07-12 | -24.67 | $40.31 | 282348 |
| 2022-07-11 | -21.22 | $40.44 | 294411 |
| 2022-07-08 | -11.67 | $40.80 | 288300 |
| 2022-07-07 | -21.72 | $40.93 | 319100 |
| 2022-07-06 | -31.22 | $40.51 | 307109 |
| 2022-07-05 | -33.26 | $40.42 | 388200 |
| 2022-07-01 | -44.34 | $39.93 | 370900 |
| 2022-06-30 | -60.44 | $39.27 | 438809 |
| 2022-06-29 | -57.80 | $39.39 | 389436 |
| 2022-06-28 | -49.01 | $39.79 | 391935 |
| 2022-06-27 | -43.30 | $40.05 | 427614 |
| 2022-06-24 | -43.30 | $40.05 | 1.4M |
| 2022-06-23 | -75.82 | $38.57 | 462439 |
| 2022-06-22 | -71.65 | $38.76 | 433432 |
| 2022-06-21 | -74.73 | $38.62 | 415437 |
| 2022-06-17 | -82.64 | $38.26 | 806334 |
| 2022-06-16 | -95.16 | $37.69 | 531101 |
| 2022-06-15 | -82.13 | $38.62 | 492800 |
| 2022-06-14 | -80.43 | $38.69 | 409300 |
| 2022-06-13 | -79.95 | $38.71 | 593330 |
| 2022-06-10 | -90.88 | $38.73 | 342334 |
| 2022-06-09 | -78.16 | $39.73 | 362700 |
| 2022-06-08 | -34.81 | $41.00 | 338139 |
| 2022-06-07 | -20.14 | $41.43 | 401500 |
| 2022-06-06 | -25.60 | $41.27 | 289124 |
| 2022-06-03 | -24.57 | $41.30 | 299010 |
| 2022-06-02 | -4.95 | $41.97 | 406700 |
| 2022-06-01 | -47.03 | $40.96 | 473100 |
| 2022-05-31 | -39.09 | $41.24 | 582247 |
| 2022-05-27 | -28.61 | $41.61 | 850000 |
| 2022-05-26 | -39.94 | $41.21 | 416300 |
| 2022-05-25 | -58.07 | $40.57 | 483132 |
| 2022-05-24 | -69.41 | $40.17 | 865411 |
| 2022-05-23 | -55.81 | $40.65 | 516200 |
| 2022-05-20 | -79.60 | $39.81 | 606543 |
| 2022-05-19 | -87.09 | $39.99 | 460741 |
| 2022-05-18 | -73.01 | $40.68 | 457500 |
| 2022-05-17 | -52.46 | $41.56 | 458500 |
| 2022-05-16 | -81.77 | $40.37 | 349408 |
| 2022-05-13 | -68.97 | $40.89 | 423700 |
| 2022-05-12 | -70.94 | $40.81 | 555000 |
| 2022-05-11 | -91.00 | $40.15 | 487719 |
| 2022-05-10 | -78.15 | $40.65 | 433939 |
| 2022-05-09 | -62.21 | $41.27 | 460043 |
| 2022-05-06 | -59.64 | $41.37 | 605942 |
| 2022-05-05 | -56.86 | $41.56 | 439447 |
| 2022-05-04 | -39.29 | $42.55 | 404640 |
| 2022-05-03 | -74.16 | $41.10 | 389742 |
| 2022-05-02 | -80.91 | $40.76 | 450646 |
| 2022-04-29 | -96.55 | $39.98 | 534047 |
| 2022-04-28 | -87.87 | $40.71 | 433400 |
| 2022-04-27 | -94.72 | $40.42 | 564400 |
| 2022-04-26 | -92.96 | $40.53 | 931000 |
| 2022-04-25 | -84.49 | $41.33 | 688706 |
| 2022-04-22 | -96.73 | $41.60 | 617521 |
| 2022-04-21 | -87.35 | $42.06 | 433000 |
| 2022-04-20 | -68.57 | $42.98 | 362443 |
| 2022-04-19 | -65.93 | $43.13 | 422533 |
| 2022-04-18 | -91.26 | $41.89 | 354715 |
| 2022-04-14 | -93.01 | $41.80 | 393900 |
| 2022-04-13 | -83.91 | $42.68 | 292116 |
| 2022-04-12 | -96.34 | $42.13 | 410832 |
| 2022-04-11 | -95.51 | $42.56 | 374200 |
| 2022-04-08 | -98.34 | $42.58 | 351922 |
| 2022-04-07 | -90.25 | $42.97 | 519200 |
| 2022-04-06 | -92.21 | $43.53 | 525808 |
| 2022-04-05 | -93.42 | $43.77 | 338000 |
| 2022-04-04 | -77.63 | $44.37 | 275200 |
| 2022-04-01 | -87.31 | $44.50 | 547000 |
| 2022-03-31 | -99.07 | $44.12 | 493336 |
| 2022-03-30 | -89.53 | $44.56 | 421000 |
| 2022-03-29 | -51.61 | $46.21 | 352216 |
| 2022-03-28 | -76.18 | $45.22 | 212100 |
| 2022-03-25 | -72.70 | $45.36 | 302906 |
| 2022-03-24 | -91.81 | $44.59 | 247046 |
| 2022-03-23 | -94.23 | $44.37 | 338200 |
| 2022-03-22 | -61.30 | $45.74 | 401926 |
| 2022-03-21 | -69.47 | $45.40 | 315403 |
| 2022-03-18 | -51.92 | $46.13 | 789200 |
| 2022-03-17 | -52.64 | $46.10 | 245625 |
| 2022-03-16 | -43.50 | $46.52 | 389244 |
| 2022-03-15 | -70.69 | $45.37 | 395100 |
| 2022-03-14 | -57.92 | $45.91 | 432200 |
| 2022-03-11 | -53.07 | $46.12 | 380312 |
| 2022-03-10 | -59.60 | $45.96 | 412700 |
| 2022-03-09 | -63.35 | $46.01 | 358325 |
| 2022-03-08 | -89.28 | $44.68 | 555600 |
| 2022-03-07 | -85.96 | $44.85 | 598644 |
| 2022-03-04 | -60.04 | $46.18 | 463900 |
| 2022-03-03 | -33.53 | $47.54 | 384409 |
| 2022-03-02 | -28.85 | $47.78 | 370941 |
| 2022-03-01 | -69.79 | $45.68 | 620938 |
| 2022-02-28 | -26.12 | $47.92 | 435623 |
| 2022-02-25 | -24.95 | $47.98 | 378300 |
| 2022-02-24 | -62.38 | $46.06 | 610700 |
| 2022-02-23 | -78.00 | $46.23 | 381308 |
| 2022-02-22 | -65.15 | $46.99 | 364546 |
| 2022-02-18 | -59.85 | $47.27 | 428900 |
| 2022-02-17 | -64.20 | $47.04 | 470500 |
| 2022-02-16 | -49.83 | $48.14 | 316124 |
| 2022-02-15 | -61.54 | $47.90 | 292900 |
| 2022-02-14 | -77.02 | $46.97 | 325800 |
| 2022-02-11 | -72.60 | $47.32 | 358100 |
| 2022-02-10 | -69.89 | $47.70 | 402000 |
| 2022-02-09 | -64.70 | $48.14 | 368300 |
| 2022-02-08 | -56.20 | $48.86 | 544603 |
| 2022-02-07 | -76.03 | $47.18 | 382400 |
| 2022-02-04 | -74.85 | $47.28 | 359339 |
| 2022-02-03 | -76.03 | $47.18 | 2.3M |
| 2022-02-02 | -80.28 | $46.82 | 685532 |
| 2022-02-01 | -67.89 | $47.87 | 552700 |
| 2022-01-31 | -78.28 | $46.99 | 708500 |
| 2022-01-28 | -86.66 | $46.28 | 602100 |
| 2022-01-27 | -97.01 | $46.81 | 408900 |
| 2022-01-26 | -88.47 | $48.17 | 537300 |
| 2022-01-25 | -72.43 | $49.60 | 442200 |
| 2022-01-24 | -63.42 | $50.10 | 650712 |
| 2022-01-21 | -92.01 | $48.90 | 628700 |
| 2022-01-20 | -97.08 | $48.96 | 371109 |
| 2022-01-19 | -78.54 | $50.51 | 348524 |
| 2022-01-18 | -30.41 | $51.99 | 665100 |
| 2022-01-14 | -15.11 | $52.81 | 415205 |
| 2022-01-13 | -12.13 | $52.97 | 231300 |
| 2022-01-12 | -10.44 | $52.98 | 448100 |
| 2022-01-11 | -12.71 | $52.86 | 465700 |
| 2022-01-10 | -1.14 | $53.47 | 586100 |
| 2022-01-07 | -11.70 | $52.79 | 350926 |
| 2022-01-06 | -1.98 | $53.22 | 318800 |
| 2022-01-05 | -28.40 | $51.26 | 316200 |
| 2022-01-04 | -27.56 | $51.65 | 273618 |
| 2022-01-03 | -38.46 | $51.14 | 322200 |
| 2021-12-31 | -44.87 | $50.84 | 242035 |
| 2021-12-30 | -37.39 | $51.19 | 227131 |
| 2021-12-29 | -30.56 | $51.51 | 240000 |
| 2021-12-28 | -38.46 | $51.14 | 227800 |
| 2021-12-27 | -41.03 | $51.02 | 249910 |
| 2021-12-23 | -59.00 | $50.22 | 248500 |
| 2021-12-22 | -72.19 | $49.94 | 431636 |
| 2021-12-21 | -62.87 | $50.64 | 382618 |
| 2021-12-20 | -86.20 | $49.19 | 457700 |
| 2021-12-17 | -88.15 | $49.72 | 1.5M |
| 2021-12-16 | -84.14 | $49.96 | 2.2M |
| 2021-12-15 | -73.79 | $50.58 | 404900 |
| 2021-12-14 | -75.13 | $50.50 | 360100 |
| 2021-12-13 | -72.45 | $50.66 | 268439 |
| 2021-12-10 | -66.11 | $51.04 | 219400 |
| 2021-12-09 | -65.61 | $51.07 | 200400 |
| 2021-12-08 | -51.09 | $51.94 | 247300 |
| 2021-12-07 | -44.91 | $52.31 | 365943 |
| 2021-12-06 | -50.08 | $52.00 | 344111 |
| 2021-12-03 | -73.29 | $50.61 | 260343 |
| 2021-12-02 | -64.94 | $51.11 | 345000 |
| 2021-12-01 | -99.33 | $49.05 | 387823 |
| 2021-11-30 | -88.35 | $49.92 | 409900 |
| 2021-11-29 | -96.44 | $50.40 | 400400 |
| 2021-11-26 | -90.78 | $50.67 | 413200 |
| 2021-11-24 | -13.92 | $54.14 | 156738 |
| 2021-11-23 | -7.77 | $54.52 | 291200 |
| 2021-11-22 | -18.12 | $53.88 | 442500 |
| 2021-11-19 | -26.00 | $53.26 | 225700 |
| 2021-11-18 | -19.31 | $53.64 | 325900 |
| 2021-11-17 | -16.19 | $53.81 | 260300 |
| 2021-11-16 | -8.31 | $54.25 | 270400 |
| 2021-11-15 | -5.47 | $54.41 | 221220 |
| 2021-11-12 | -4.83 | $54.42 | 214823 |
| 2021-11-11 | -3.16 | $54.38 | 235016 |
| 2021-11-10 | -3.76 | $53.85 | 275648 |
| 2021-11-09 | -6.20 | $53.63 | 287200 |
| 2021-11-08 | -5.34 | $53.70 | 254347 |
| 2021-11-05 | -4.80 | $53.61 | 331000 |
| 2021-11-04 | -10.48 | $52.65 | 292713 |
| 2021-11-03 | -4.76 | $53.07 | 367108 |
| 2021-11-02 | -7.06 | $52.20 | 359400 |
| 2021-11-01 | -1.83 | $52.17 | 458448 |
| 2021-10-29 | -10.61 | $50.72 | 356300 |
| 2021-10-28 | -16.73 | $50.38 | 285000 |
| 2021-10-27 | -42.71 | $48.85 | 358715 |
| 2021-10-26 | -4.87 | $51.01 | 289100 |
| 2021-10-25 | -8.84 | $50.71 | 368500 |
| 2021-10-22 | -2.69 | $51.04 | 421600 |
| 2021-10-21 | -12.16 | $49.00 | 361800 |
| 2021-10-20 | -0.95 | $49.30 | 336000 |
| 2021-10-19 | -11.60 | $48.10 | 267600 |
| 2021-10-18 | -19.08 | $47.63 | 236100 |
| 2021-10-15 | -17.78 | $47.70 | 439243 |
| 2021-10-14 | -1.40 | $47.96 | 289623 |
| 2021-10-13 | -31.80 | $46.44 | 336245 |
| 2021-10-12 | -17.80 | $47.14 | 207142 |
| 2021-10-11 | -20.00 | $47.03 | 224320 |
| 2021-10-08 | -11.60 | $47.45 | 164900 |
| 2021-10-07 | -10.40 | $47.51 | 477213 |
| 2021-10-06 | -29.20 | $46.57 | 393400 |
| 2021-10-05 | -13.80 | $47.34 | 335800 |
| 2021-10-04 | -1.48 | $47.70 | 639400 |
| 2021-10-01 | -8.35 | $47.09 | 545904 |
| 2021-09-30 | -36.80 | $45.95 | 1.8M |
| 2021-09-29 | -40.51 | $45.82 | 513600 |
| 2021-09-28 | -39.01 | $46.00 | 699100 |
| 2021-09-27 | -47.18 | $46.12 | 595100 |
| 2021-09-24 | -67.17 | $44.97 | 484300 |
| 2021-09-23 | -65.48 | $45.07 | 464801 |
| 2021-09-22 | -85.29 | $43.92 | 326505 |
| 2021-09-21 | -93.22 | $43.44 | 325208 |
| 2021-09-20 | -87.93 | $43.77 | 596200 |
| 2021-09-17 | -76.18 | $44.65 | 4.5M |
| 2021-09-16 | -88.18 | $43.94 | 448000 |
| 2021-09-15 | -87.33 | $43.99 | 683400 |
| 2021-09-14 | -96.90 | $43.54 | 526200 |
| 2021-09-13 | -82.58 | $44.42 | 598800 |
| 2021-09-10 | -98.74 | $43.68 | 476137 |
| 2021-09-09 | -95.19 | $44.51 | 527244 |
| 2021-09-08 | -92.05 | $44.82 | 622900 |
| 2021-09-07 | -99.47 | $44.83 | 789919 |
| 2021-09-03 | -93.93 | $46.93 | 270442 |
| 2021-09-02 | -88.39 | $47.14 | 327800 |
| 2021-09-01 | -83.38 | $47.33 | 309704 |
| 2021-08-31 | -86.71 | $47.62 | 402400 |
| 2021-08-30 | -90.24 | $47.53 | 258828 |
| 2021-08-27 | -50.30 | $48.84 | 703027 |
| 2021-08-26 | -92.07 | $47.47 | 318000 |
| 2021-08-25 | -63.41 | $48.41 | 263510 |
| 2021-08-24 | -59.15 | $48.55 | 205300 |
| 2021-08-23 | -54.27 | $48.71 | 173700 |
| 2021-08-20 | -60.06 | $48.52 | 376540 |
| 2021-08-19 | -86.89 | $47.64 | 269700 |
| 2021-08-18 | -75.91 | $48.00 | 222939 |
| 2021-08-17 | -60.37 | $48.51 | 310332 |
| 2021-08-16 | -42.25 | $48.91 | 221248 |
| 2021-08-13 | -40.16 | $48.94 | 209100 |
| 2021-08-12 | -25.39 | $49.51 | 202100 |
| 2021-08-11 | -0.78 | $50.46 | 241019 |
| 2021-08-10 | -5.39 | $49.79 | 190811 |
| 2021-08-09 | -21.56 | $49.25 | 341811 |
| 2021-08-06 | -8.38 | $49.69 | 391615 |
| 2021-08-05 | -44.91 | $48.47 | 415200 |
| 2021-08-04 | -64.37 | $47.82 | 293125 |
| 2021-08-03 | -49.10 | $48.33 | 525600 |
| 2021-08-02 | -65.87 | $47.77 | 459900 |
| 2021-07-30 | -33.83 | $48.84 | 363225 |
| 2021-07-29 | -14.33 | $49.38 | 326000 |
| 2021-07-28 | -33.96 | $48.75 | 422900 |
| 2021-07-27 | -77.90 | $47.83 | 266300 |
| 2021-07-26 | -69.98 | $48.26 | 208600 |
| 2021-07-23 | -76.61 | $47.90 | 236024 |
| 2021-07-22 | -83.61 | $47.52 | 270841 |
| 2021-07-21 | -62.06 | $48.69 | 359029 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.23
2026-07-17
Close Price
$35.32
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
7.91
Average
19.85
Maximum
46.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.23 | $35.32 | 1.3M |
| 2026-07-16 | 19.26 | $36.50 | 1.1M |
| 2026-07-15 | 18.25 | $35.22 | 795333 |
| 2026-07-14 | 17.80 | $34.64 | 680015 |
| 2026-07-13 | 17.71 | $34.72 | 657139 |
| 2026-07-10 | 17.51 | $34.56 | 621800 |
| 2026-07-09 | 17.33 | $34.63 | 693100 |
| 2026-07-08 | 17.20 | $33.98 | 1.0M |
| 2026-07-07 | 17.17 | $34.67 | 726100 |
| 2026-07-06 | 16.38 | $34.75 | 588000 |
| 2026-07-02 | 15.58 | $34.88 | 947812 |
| 2026-07-01 | 14.75 | $35.45 | 993811 |
| 2026-06-30 | 13.97 | $34.60 | 935802 |
| 2026-06-29 | 13.61 | $34.48 | 1.2M |
| 2026-06-26 | 13.15 | $35.24 | 4.5M |
| 2026-06-25 | 11.99 | $34.94 | 1.3M |
| 2026-06-24 | 10.82 | $34.04 | 1.1M |
| 2026-06-23 | 10.34 | $33.50 | 881100 |
| 2026-06-22 | 10.27 | $33.09 | 662694 |
| 2026-06-18 | 10.34 | $32.78 | 2.0M |
| 2026-06-17 | 10.68 | $32.57 | 1.2M |
| 2026-06-16 | 11.04 | $33.39 | 942926 |
| 2026-06-15 | 10.36 | $33.35 | 897500 |
| 2026-06-12 | 9.65 | $33.65 | 665800 |
| 2026-06-11 | 9.23 | $33.30 | 768349 |
| 2026-06-10 | 8.92 | $33.21 | 1.1M |
| 2026-06-09 | 8.50 | $33.12 | 976217 |
| 2026-06-08 | 8.06 | $32.68 | 761831 |
| 2026-06-05 | 8.24 | $32.48 | 878500 |
| 2026-06-04 | 8.59 | $32.35 | 1.3M |
| 2026-06-03 | 8.97 | $31.71 | 906300 |
| 2026-06-02 | 9.21 | $32.64 | 906400 |
| 2026-06-01 | 9.68 | $32.17 | 985800 |
| 2026-05-29 | 9.83 | $32.68 | 838227 |
| 2026-05-28 | 10.06 | $32.70 | 713000 |
| 2026-05-27 | 10.40 | $32.47 | 738700 |
| 2026-05-26 | 10.58 | $32.64 | 775700 |
| 2026-05-22 | 10.87 | $32.24 | 578000 |
| 2026-05-21 | 11.23 | $32.19 | 650400 |
| 2026-05-20 | 11.69 | $32.10 | 782448 |
| 2026-05-19 | 12.18 | $31.61 | 544846 |
| 2026-05-18 | 12.13 | $31.75 | 648800 |
| 2026-05-15 | 12.08 | $31.10 | 993034 |
| 2026-05-14 | 11.81 | $31.40 | 692800 |
| 2026-05-13 | 11.84 | $31.31 | 723500 |
| 2026-05-12 | 11.81 | $31.70 | 819600 |
| 2026-05-11 | 11.78 | $31.48 | 700218 |
| 2026-05-08 | 12.04 | $32.26 | 609800 |
| 2026-05-07 | 12.42 | $32.39 | 696900 |
| 2026-05-06 | 12.58 | $32.60 | 914907 |
| 2026-05-05 | 12.58 | $32.22 | 558629 |
| 2026-05-04 | 13.08 | $31.79 | 674500 |
| 2026-05-01 | 13.60 | $32.56 | 1.0M |
| 2026-04-30 | 13.94 | $32.27 | 610200 |
| 2026-04-29 | 14.51 | $31.84 | 738700 |
| 2026-04-28 | 14.95 | $32.68 | 705800 |
| 2026-04-27 | 14.82 | $32.43 | 624318 |
| 2026-04-24 | 14.78 | $31.96 | 562105 |
| 2026-04-23 | 14.81 | $32.41 | 508438 |
| 2026-04-22 | 14.93 | $31.99 | 652427 |
| 2026-04-21 | 15.01 | $32.26 | 916700 |
| 2026-04-20 | 14.79 | $32.64 | 715849 |
| 2026-04-17 | 14.61 | $32.47 | 885100 |
| 2026-04-16 | 14.42 | $30.96 | 674526 |
| 2026-04-15 | 14.93 | $31.14 | 660264 |
| 2026-04-14 | 15.46 | $31.40 | 637813 |
| 2026-04-13 | 15.95 | $31.43 | 584910 |
| 2026-04-10 | 16.61 | $31.16 | 458300 |
| 2026-04-09 | 17.11 | $31.68 | 602800 |
| 2026-04-08 | 17.64 | $31.21 | 796837 |
| 2026-04-07 | 17.97 | $30.52 | 636016 |
| 2026-04-06 | 18.90 | $30.39 | 502500 |
| 2026-04-02 | 19.64 | $29.98 | 593200 |
| 2026-04-01 | 20.08 | $29.85 | 566527 |
| 2026-03-31 | 20.63 | $29.45 | 1.0M |
| 2026-03-30 | 20.93 | $29.13 | 557871 |
| 2026-03-27 | 20.95 | $28.99 | 613339 |
| 2026-03-26 | 20.96 | $29.53 | 621800 |
| 2026-03-25 | 21.08 | $29.39 | 517339 |
| 2026-03-24 | 21.22 | $29.55 | 683821 |
| 2026-03-23 | 21.38 | $29.54 | 917946 |
| 2026-03-20 | 21.60 | $28.95 | 2.1M |
| 2026-03-19 | 20.97 | $28.65 | 670740 |
| 2026-03-18 | 20.15 | $28.59 | 901183 |
| 2026-03-17 | 19.44 | $29.33 | 849240 |
| 2026-03-16 | 18.88 | $29.49 | 727200 |
| 2026-03-13 | 18.49 | $29.56 | 750541 |
| 2026-03-12 | 18.07 | $29.61 | 917844 |
| 2026-03-11 | 17.61 | $29.88 | 877308 |
| 2026-03-10 | 17.62 | $30.39 | 801100 |
| 2026-03-09 | 17.73 | $30.26 | 1.1M |
| 2026-03-06 | 17.41 | $30.08 | 972000 |
| 2026-03-05 | 16.89 | $30.30 | 786300 |
| 2026-03-04 | 16.77 | $30.48 | 836400 |
| 2026-03-03 | 16.84 | $30.34 | 1.1M |
| 2026-03-02 | 16.85 | $30.87 | 1.9M |
| 2026-02-27 | 17.11 | $30.93 | 1.4M |
| 2026-02-26 | 17.83 | $33.45 | 800218 |
| 2026-02-25 | 17.78 | $32.74 | 449332 |
| 2026-02-24 | 18.14 | $32.22 | 472600 |
| 2026-02-23 | 18.80 | $31.98 | 667300 |
| 2026-02-20 | 19.37 | $33.33 | 888500 |
| 2026-02-19 | 19.42 | $33.10 | 474400 |
| 2026-02-18 | 19.82 | $32.97 | 498500 |
| 2026-02-17 | 20.05 | $33.45 | 682500 |
| 2026-02-13 | 20.02 | $33.48 | 468100 |
| 2026-02-12 | 20.17 | $33.44 | 870215 |
| 2026-02-11 | 20.32 | $33.63 | 682001 |
| 2026-02-10 | 20.23 | $33.67 | 623121 |
| 2026-02-09 | 19.92 | $34.54 | 535922 |
| 2026-02-06 | 18.93 | $34.78 | 970622 |
| 2026-02-05 | 17.89 | $34.22 | 776446 |
| 2026-02-04 | 16.94 | $34.16 | 728000 |
| 2026-02-03 | 16.03 | $33.29 | 1.2M |
| 2026-02-02 | 15.48 | $32.41 | 846500 |
| 2026-01-30 | 15.32 | $31.82 | 2.5M |
| 2026-01-29 | 15.68 | $31.75 | 923939 |
| 2026-01-28 | 16.15 | $31.32 | 792600 |
| 2026-01-27 | 16.65 | $31.84 | 718409 |
| 2026-01-26 | 16.69 | $32.05 | 1.2M |
| 2026-01-23 | 16.73 | $32.75 | 892600 |
| 2026-01-22 | 16.11 | $33.70 | 956500 |
| 2026-01-21 | 14.81 | $33.81 | 824448 |
| 2026-01-20 | 13.77 | $32.33 | 511700 |
| 2026-01-16 | 13.50 | $32.54 | 686632 |
| 2026-01-15 | 13.12 | $32.65 | 608804 |
| 2026-01-14 | 12.49 | $32.14 | 742516 |
| 2026-01-13 | 12.22 | $31.77 | 760719 |
| 2026-01-12 | 12.35 | $31.52 | 585800 |
| 2026-01-09 | 12.82 | $31.57 | 696500 |
| 2026-01-08 | 12.99 | $32.08 | 722400 |
| 2026-01-07 | 13.17 | $31.01 | 626840 |
| 2026-01-06 | 13.63 | $31.33 | 812927 |
| 2026-01-05 | 14.07 | $30.77 | 1.1M |
| 2026-01-02 | 14.19 | $30.02 | 960600 |
| 2025-12-31 | 13.09 | $29.87 | 807700 |
| 2025-12-30 | 12.24 | $30.36 | 670000 |
| 2025-12-29 | 11.76 | $30.52 | 588900 |
| 2025-12-26 | 11.41 | $30.85 | 510600 |
| 2025-12-24 | 11.23 | $30.86 | 272900 |
| 2025-12-23 | 11.23 | $30.96 | 657233 |
| 2025-12-22 | 11.32 | $31.16 | 608945 |
| 2025-12-19 | 11.44 | $31.06 | 2.3M |
| 2025-12-18 | 11.33 | $31.23 | 888434 |
| 2025-12-17 | 11.72 | $31.29 | 775200 |
| 2025-12-16 | 12.31 | $31.49 | 1.3M |
| 2025-12-15 | 12.69 | $31.37 | 944300 |
| 2025-12-12 | 13.10 | $31.59 | 1.0M |
| 2025-12-11 | 13.64 | $31.75 | 909602 |
| 2025-12-10 | 13.96 | $31.67 | 1.7M |
| 2025-12-09 | 14.55 | $31.07 | 695900 |
| 2025-12-08 | 15.05 | $31.13 | 916335 |
| 2025-12-05 | 15.58 | $31.06 | 700200 |
| 2025-12-04 | 16.27 | $31.61 | 922100 |
| 2025-12-03 | 16.78 | $31.65 | 733600 |
| 2025-12-02 | 17.41 | $31.13 | 586400 |
| 2025-12-01 | 17.99 | $31.59 | 680848 |
| 2025-11-28 | 18.60 | $31.24 | 312720 |
| 2025-11-26 | 19.49 | $31.24 | 1.1M |
| 2025-11-25 | 20.41 | $31.65 | 567105 |
| 2025-11-24 | 21.39 | $30.96 | 639902 |
| 2025-11-21 | 22.09 | $31.36 | 670500 |
| 2025-11-20 | 22.82 | $30.33 | 615500 |
| 2025-11-19 | 23.02 | $30.20 | 415745 |
| 2025-11-18 | 22.70 | $30.23 | 710400 |
| 2025-11-17 | 22.27 | $29.86 | 566795 |
| 2025-11-14 | 21.81 | $31.14 | 617818 |
| 2025-11-13 | 21.69 | $30.97 | 457024 |
| 2025-11-12 | 21.91 | $31.36 | 445466 |
| 2025-11-11 | 22.49 | $31.44 | 484100 |
| 2025-11-10 | 22.83 | $31.25 | 534200 |
| 2025-11-07 | 23.10 | $31.35 | 530800 |
| 2025-11-06 | 23.21 | $30.75 | 576406 |
| 2025-11-05 | 23.21 | $31.22 | 541308 |
| 2025-11-04 | 23.20 | $30.65 | 645600 |
| 2025-11-03 | 22.75 | $30.92 | 714900 |
| 2025-10-31 | 22.27 | $30.89 | 701129 |
| 2025-10-30 | 21.77 | $30.70 | 914234 |
| 2025-10-29 | 21.40 | $30.64 | 1.1M |
| 2025-10-28 | 21.02 | $31.34 | 481400 |
| 2025-10-27 | 20.84 | $31.31 | 756014 |
| 2025-10-24 | 20.79 | $31.12 | 906333 |
| 2025-10-23 | 20.47 | $31.85 | 612508 |
| 2025-10-22 | 20.77 | $32.17 | 446037 |
| 2025-10-21 | 21.18 | $32.17 | 344800 |
| 2025-10-20 | 21.17 | $32.24 | 449900 |
| 2025-10-17 | 21.16 | $31.53 | 577800 |
| 2025-10-16 | 20.57 | $31.34 | 1.0M |
| 2025-10-15 | 19.95 | $32.83 | 481847 |
| 2025-10-14 | 20.26 | $33.69 | 490600 |
| 2025-10-13 | 20.59 | $32.82 | 439014 |
| 2025-10-10 | 19.84 | $32.11 | 595200 |
| 2025-10-09 | 19.05 | $33.74 | 492336 |
| 2025-10-08 | 18.87 | $33.39 | 366250 |
| 2025-10-07 | 18.48 | $33.37 | 562920 |
| 2025-10-06 | 18.24 | $33.63 | 469100 |
| 2025-10-03 | 18.00 | $33.50 | 482740 |
| 2025-10-02 | 17.57 | $33.38 | 475100 |
| 2025-10-01 | 16.83 | $33.64 | 439402 |
| 2025-09-30 | 16.05 | $33.65 | 488649 |
| 2025-09-29 | 15.30 | $33.77 | 411700 |
| 2025-09-26 | 14.73 | $34.11 | 337300 |
| 2025-09-25 | 14.23 | $34.02 | 348216 |
| 2025-09-24 | 13.58 | $34.23 | 471500 |
| 2025-09-23 | 12.98 | $34.38 | 437713 |
| 2025-09-22 | 12.50 | $34.32 | 429518 |
| 2025-09-19 | 12.00 | $34.87 | 1.5M |
| 2025-09-18 | 11.80 | $35.82 | 596746 |
| 2025-09-17 | 11.69 | $35.00 | 550109 |
| 2025-09-16 | 11.57 | $35.03 | 472900 |
| 2025-09-15 | 10.94 | $35.43 | 350019 |
| 2025-09-12 | 10.59 | $36.02 | 417607 |
| 2025-09-11 | 10.45 | $36.10 | 765900 |
| 2025-09-10 | 10.21 | $36.05 | 462522 |
| 2025-09-09 | 10.30 | $36.08 | 356724 |
| 2025-09-08 | 10.42 | $36.74 | 344836 |
| 2025-09-05 | 10.72 | $36.73 | 443902 |
| 2025-09-04 | 11.24 | $37.24 | 462321 |
| 2025-09-03 | 11.48 | $36.61 | 355100 |
| 2025-09-02 | 11.58 | $36.75 | 462639 |
| 2025-08-29 | 11.77 | $37.17 | 448813 |
| 2025-08-28 | 12.39 | $37.37 | 426700 |
| 2025-08-27 | 12.94 | $37.98 | 779800 |
| 2025-08-26 | 13.39 | $37.63 | 677600 |
| 2025-08-25 | 13.98 | $36.85 | 367100 |
| 2025-08-22 | 14.30 | $37.64 | 681134 |
| 2025-08-21 | 14.64 | $35.77 | 357600 |
| 2025-08-20 | 14.72 | $35.74 | 370727 |
| 2025-08-19 | 14.84 | $35.77 | 422215 |
| 2025-08-18 | 14.99 | $35.63 | 710611 |
| 2025-08-15 | 15.06 | $35.38 | 917100 |
| 2025-08-14 | 15.27 | $36.43 | 1.0M |
| 2025-08-13 | 15.30 | $36.01 | 614502 |
| 2025-08-12 | 16.02 | $35.04 | 397454 |
| 2025-08-11 | 16.25 | $33.90 | 427800 |
| 2025-08-08 | 15.77 | $34.04 | 321101 |
| 2025-08-07 | 15.14 | $33.62 | 513600 |
| 2025-08-06 | 14.49 | $34.01 | 330912 |
| 2025-08-05 | 14.00 | $34.31 | 712300 |
| 2025-08-04 | 13.48 | $34.38 | 706200 |
| 2025-08-01 | 13.16 | $34.05 | 813400 |
| 2025-07-31 | 12.81 | $34.62 | 488808 |
| 2025-07-30 | 12.93 | $35.11 | 373400 |
| 2025-07-29 | 13.35 | $35.89 | 394500 |
| 2025-07-28 | 13.69 | $36.38 | 382600 |
| 2025-07-25 | 14.24 | $36.45 | 436200 |
| 2025-07-24 | 14.74 | $36.86 | 780100 |
| 2025-07-23 | 15.04 | $36.83 | 659347 |
| 2025-07-22 | 15.36 | $37.06 | 839426 |
| 2025-07-21 | 15.16 | $37.50 | 678000 |
| 2025-07-18 | 14.68 | $37.32 | 758424 |
| 2025-07-17 | 14.16 | $36.79 | 560865 |
| 2025-07-16 | 14.66 | $36.32 | 507606 |
| 2025-07-15 | 15.38 | $35.77 | 475900 |
| 2025-07-14 | 16.02 | $37.18 | 303441 |
| 2025-07-11 | 15.93 | $36.73 | 350627 |
| 2025-07-10 | 15.81 | $37.44 | 385344 |
| 2025-07-09 | 15.59 | $37.06 | 286200 |
| 2025-07-08 | 15.24 | $37.36 | 555800 |
| 2025-07-07 | 14.54 | $37.32 | 498939 |
| 2025-07-03 | 13.81 | $37.76 | 474200 |
| 2025-07-02 | 12.80 | $37.56 | 472700 |
| 2025-07-01 | 11.98 | $37.26 | 754300 |
| 2025-06-30 | 11.11 | $35.98 | 399600 |
| 2025-06-27 | 10.80 | $36.14 | 1.5M |
| 2025-06-26 | 10.46 | $36.24 | 413500 |
| 2025-06-25 | 10.35 | $35.89 | 471800 |
| 2025-06-24 | 9.93 | $36.24 | 613700 |
| 2025-06-23 | 9.48 | $35.67 | 465700 |
| 2025-06-20 | 9.97 | $34.92 | 1.9M |
| 2025-06-18 | 10.24 | $35.10 | 574019 |
| 2025-06-17 | 10.58 | $35.10 | 542104 |
| 2025-06-16 | 11.08 | $35.68 | 643500 |
| 2025-06-13 | 11.41 | $35.56 | 484928 |
| 2025-06-12 | 11.77 | $36.66 | 319331 |
| 2025-06-11 | 11.46 | $36.87 | 489300 |
| 2025-06-10 | 10.86 | $37.48 | 557900 |
| 2025-06-09 | 10.31 | $36.73 | 411112 |
| 2025-06-06 | 10.03 | $36.56 | 538723 |
| 2025-06-05 | 9.95 | $35.58 | 503700 |
| 2025-06-04 | 10.34 | $35.53 | 366200 |
| 2025-06-03 | 10.70 | $35.82 | 500908 |
| 2025-06-02 | 11.19 | $35.18 | 565835 |
| 2025-05-30 | 11.70 | $35.26 | 955209 |
| 2025-05-29 | 12.23 | $35.38 | 511210 |
| 2025-05-28 | 12.60 | $34.91 | 629300 |
| 2025-05-27 | 12.94 | $35.30 | 477820 |
| 2025-05-23 | 13.49 | $34.21 | 425120 |
| 2025-05-22 | 13.52 | $34.47 | 345318 |
| 2025-05-21 | 14.07 | $34.69 | 415840 |
| 2025-05-20 | 14.79 | $35.74 | 295017 |
| 2025-05-19 | 14.92 | $35.87 | 308736 |
| 2025-05-16 | 15.06 | $35.86 | 437639 |
| 2025-05-15 | 14.85 | $35.96 | 305200 |
| 2025-05-14 | 14.63 | $35.66 | 450111 |
| 2025-05-13 | 14.41 | $35.93 | 340840 |
| 2025-05-12 | 13.68 | $36.17 | 635100 |
| 2025-05-09 | 12.82 | $34.67 | 325038 |
| 2025-05-08 | 12.72 | $34.85 | 489009 |
| 2025-05-07 | 12.61 | $34.23 | 477100 |
| 2025-05-06 | 12.64 | $34.23 | 428700 |
| 2025-05-05 | 12.86 | $34.42 | 288044 |
| 2025-05-02 | 12.78 | $34.65 | 491800 |
| 2025-05-01 | 12.77 | $33.77 | 548023 |
| 2025-04-30 | 13.13 | $33.51 | 529800 |
| 2025-04-29 | 13.69 | $33.78 | 372808 |
| 2025-04-28 | 14.07 | $33.49 | 340100 |
| 2025-04-25 | 14.49 | $33.37 | 350400 |
| 2025-04-24 | 15.06 | $33.78 | 609100 |
| 2025-04-23 | 15.57 | $33.59 | 446530 |
| 2025-04-22 | 15.99 | $33.20 | 515900 |
| 2025-04-21 | 16.43 | $32.25 | 659600 |
| 2025-04-17 | 16.50 | $32.68 | 503545 |
| 2025-04-16 | 16.90 | $32.76 | 490525 |
| 2025-04-15 | 17.13 | $32.51 | 451749 |
| 2025-04-14 | 17.27 | $31.74 | 590400 |
| 2025-04-11 | 16.86 | $31.30 | 525400 |
| 2025-04-10 | 16.43 | $31.40 | 688400 |
| 2025-04-09 | 15.97 | $33.52 | 1.1M |
| 2025-04-08 | 15.62 | $31.69 | 821123 |
| 2025-04-07 | 14.63 | $31.91 | 878033 |
| 2025-04-04 | 13.60 | $32.17 | 915800 |
| 2025-04-03 | 11.84 | $33.00 | 643400 |
| 2025-04-02 | 10.45 | $35.75 | 545627 |
| 2025-04-01 | 10.06 | $35.69 | 491236 |
| 2025-03-31 | 9.81 | $35.92 | 728200 |
| 2025-03-28 | 9.55 | $35.81 | 303742 |
| 2025-03-27 | 9.99 | $36.29 | 379445 |
| 2025-03-26 | 10.21 | $36.65 | 344122 |
| 2025-03-25 | 10.12 | $36.50 | 356033 |
| 2025-03-24 | 10.08 | $36.81 | 683200 |
| 2025-03-21 | 10.13 | $35.70 | 1.6M |
| 2025-03-20 | 10.46 | $35.65 | 569200 |
| 2025-03-19 | 10.93 | $35.85 | 563510 |
| 2025-03-18 | 11.43 | $35.60 | 492200 |
| 2025-03-17 | 11.59 | $35.75 | 415600 |
| 2025-03-14 | 11.91 | $35.78 | 389732 |
| 2025-03-13 | 12.15 | $35.13 | 537300 |
| 2025-03-12 | 12.28 | $35.05 | 609700 |
| 2025-03-11 | 12.38 | $34.98 | 815500 |
| 2025-03-10 | 12.49 | $35.57 | 698400 |
| 2025-03-07 | 12.92 | $36.33 | 412334 |
| 2025-03-06 | 12.86 | $36.39 | 408400 |
| 2025-03-05 | 12.74 | $36.62 | 494717 |
| 2025-03-04 | 12.92 | $36.88 | 680648 |
| 2025-03-03 | 13.35 | $37.75 | 670726 |
| 2025-02-28 | 13.93 | $37.66 | 654900 |
| 2025-02-27 | 14.12 | $37.23 | 425300 |
| 2025-02-26 | 13.93 | $36.99 | 495100 |
| 2025-02-25 | 13.67 | $37.21 | 438300 |
| 2025-02-24 | 13.58 | $36.77 | 468300 |
| 2025-02-21 | 13.33 | $36.83 | 763021 |
| 2025-02-20 | 13.07 | $37.31 | 373900 |
| 2025-02-19 | 12.50 | $37.32 | 333133 |
| 2025-02-18 | 11.90 | $37.42 | 290024 |
| 2025-02-14 | 11.72 | $37.21 | 221700 |
| 2025-02-13 | 11.53 | $37.52 | 352400 |
| 2025-02-12 | 11.50 | $37.32 | 440004 |
| 2025-02-11 | 11.85 | $38.12 | 351326 |
| 2025-02-10 | 12.23 | $37.39 | 350216 |
| 2025-02-07 | 12.72 | $37.78 | 395711 |
| 2025-02-06 | 13.24 | $38.49 | 306926 |
| 2025-02-05 | 13.57 | $38.35 | 369323 |
| 2025-02-04 | 13.97 | $38.19 | 396700 |
| 2025-02-03 | 14.51 | $36.94 | 646627 |
| 2025-01-31 | 14.93 | $37.26 | 587616 |
| 2025-01-30 | 15.53 | $37.62 | 419700 |
| 2025-01-29 | 16.16 | $37.37 | 443200 |
| 2025-01-28 | 16.83 | $38.03 | 481912 |
| 2025-01-27 | 17.13 | $38.52 | 630000 |
| 2025-01-24 | 17.28 | $37.79 | 810938 |
| 2025-01-23 | 17.95 | $36.54 | 429024 |
| 2025-01-22 | 18.82 | $37.24 | 559500 |
| 2025-01-21 | 19.57 | $37.62 | 307520 |
| 2025-01-17 | 20.24 | $37.02 | 364900 |
| 2025-01-16 | 21.14 | $36.79 | 334300 |
| 2025-01-15 | 22.19 | $36.86 | 426700 |
| 2025-01-14 | 23.32 | $36.25 | 467700 |
| 2025-01-13 | 23.78 | $34.81 | 594000 |
| 2025-01-10 | 23.36 | $34.78 | 602410 |
| 2025-01-08 | 22.98 | $36.01 | 565900 |
| 2025-01-07 | 22.87 | $35.62 | 451300 |
| 2025-01-06 | 22.80 | $36.05 | 590716 |
| 2025-01-03 | 22.98 | $36.02 | 739300 |
| 2025-01-02 | 22.68 | $35.57 | 625133 |
| 2024-12-31 | 22.48 | $36.05 | 298400 |
| 2024-12-30 | 22.43 | $36.39 | 462007 |
| 2024-12-27 | 22.33 | $36.16 | 325400 |
| 2024-12-26 | 22.25 | $36.95 | 217500 |
| 2024-12-24 | 22.33 | $36.75 | 149700 |
| 2024-12-23 | 22.26 | $36.27 | 374710 |
| 2024-12-20 | 21.97 | $36.46 | 1.9M |
| 2024-12-19 | 21.66 | $35.99 | 781607 |
| 2024-12-18 | 21.44 | $36.73 | 779732 |
| 2024-12-17 | 21.38 | $39.20 | 576710 |
| 2024-12-16 | 22.29 | $40.86 | 464036 |
| 2024-12-13 | 23.04 | $40.47 | 405149 |
| 2024-12-12 | 24.01 | $40.63 | 473300 |
| 2024-12-11 | 24.60 | $41.18 | 494345 |
| 2024-12-10 | 25.10 | $40.76 | 792300 |
| 2024-12-09 | 25.88 | $40.31 | 272931 |
| 2024-12-06 | 26.39 | $40.91 | 247333 |
| 2024-12-05 | 26.61 | $40.94 | 287718 |
| 2024-12-04 | 26.79 | $41.33 | 323500 |
| 2024-12-03 | 27.17 | $40.85 | 304949 |
| 2024-12-02 | 27.51 | $41.37 | 429600 |
| 2024-11-29 | 27.68 | $41.68 | 334018 |
| 2024-11-27 | 27.75 | $42.03 | 392800 |
| 2024-11-26 | 27.45 | $42.57 | 400746 |
| 2024-11-25 | 26.87 | $43.05 | 801941 |
| 2024-11-22 | 26.05 | $42.77 | 507300 |
| 2024-11-21 | 25.70 | $41.43 | 355435 |
| 2024-11-20 | 25.67 | $40.62 | 369600 |
| 2024-11-19 | 25.88 | $40.95 | 315900 |
| 2024-11-18 | 25.87 | $41.25 | 421235 |
| 2024-11-15 | 25.40 | $41.34 | 491525 |
| 2024-11-14 | 24.91 | $41.38 | 418100 |
| 2024-11-13 | 24.08 | $41.81 | 510928 |
| 2024-11-12 | 22.88 | $42.49 | 935800 |
| 2024-11-11 | 21.25 | $42.91 | 532200 |
| 2024-11-08 | 19.54 | $41.30 | 552900 |
| 2024-11-07 | 18.20 | $40.84 | 798213 |
| 2024-11-06 | 16.79 | $41.99 | 1.6M |
| 2024-11-05 | 15.30 | $36.74 | 377241 |
| 2024-11-04 | 16.03 | $36.08 | 397803 |
| 2024-11-01 | 16.69 | $36.45 | 545900 |
| 2024-10-31 | 17.36 | $36.14 | 391900 |
| 2024-10-30 | 18.00 | $36.66 | 349800 |
| 2024-10-29 | 18.49 | $36.39 | 418200 |
| 2024-10-28 | 19.34 | $36.81 | 468900 |
| 2024-10-25 | 20.23 | $36.13 | 357700 |
| 2024-10-24 | 21.16 | $36.88 | 800927 |
| 2024-10-23 | 21.66 | $37.26 | 274500 |
| 2024-10-22 | 22.12 | $37.08 | 267400 |
| 2024-10-21 | 22.50 | $37.02 | 381442 |
| 2024-10-18 | 22.83 | $38.40 | 416834 |
| 2024-10-17 | 22.26 | $38.85 | 359000 |
| 2024-10-16 | 21.54 | $38.75 | 508438 |
| 2024-10-15 | 20.64 | $38.09 | 542509 |
| 2024-10-14 | 19.79 | $37.53 | 244400 |
| 2024-10-11 | 19.34 | $37.18 | 426800 |
| 2024-10-10 | 19.09 | $36.16 | 309600 |
| 2024-10-09 | 19.53 | $36.36 | 296800 |
| 2024-10-08 | 19.99 | $35.68 | 221300 |
| 2024-10-07 | 20.68 | $35.97 | 401011 |
| 2024-10-04 | 21.49 | $35.89 | 379900 |
| 2024-10-03 | 22.26 | $35.49 | 299300 |
| 2024-10-02 | 23.32 | $35.58 | 305100 |
| 2024-10-01 | 24.41 | $36.17 | 520469 |
| 2024-09-30 | 25.35 | $37.01 | 423300 |
| 2024-09-27 | 25.81 | $36.63 | 349501 |
| 2024-09-26 | 26.23 | $36.93 | 332600 |
| 2024-09-25 | 26.41 | $36.89 | 555900 |
| 2024-09-24 | 26.61 | $37.46 | 454200 |
| 2024-09-23 | 26.33 | $38.12 | 328915 |
| 2024-09-20 | 25.69 | $38.10 | 1.6M |
| 2024-09-19 | 24.78 | $38.84 | 447300 |
| 2024-09-18 | 23.83 | $37.84 | 580100 |
| 2024-09-17 | 22.83 | $37.70 | 463237 |
| 2024-09-16 | 22.01 | $37.29 | 471222 |
| 2024-09-13 | 21.51 | $36.77 | 438000 |
| 2024-09-12 | 21.39 | $35.76 | 465400 |
| 2024-09-11 | 21.75 | $35.62 | 464736 |
| 2024-09-10 | 22.21 | $36.02 | 452000 |
| 2024-09-09 | 22.55 | $35.65 | 569023 |
| 2024-09-06 | 23.09 | $35.20 | 355921 |
| 2024-09-05 | 23.61 | $35.72 | 566806 |
| 2024-09-04 | 23.85 | $36.05 | 357700 |
| 2024-09-03 | 23.90 | $36.16 | 389900 |
| 2024-08-30 | 23.74 | $36.57 | 541300 |
| 2024-08-29 | 23.61 | $36.29 | 508100 |
| 2024-08-28 | 23.43 | $36.24 | 424200 |
| 2024-08-27 | 23.32 | $35.86 | 444600 |
| 2024-08-26 | 23.31 | $36.29 | 593310 |
| 2024-08-23 | 23.00 | $36.61 | 640200 |
| 2024-08-22 | 22.67 | $35.20 | 363500 |
| 2024-08-21 | 23.19 | $35.22 | 333945 |
| 2024-08-20 | 23.80 | $35.05 | 340329 |
| 2024-08-19 | 24.36 | $35.93 | 343600 |
| 2024-08-16 | 24.69 | $35.65 | 637008 |
| 2024-08-15 | 25.04 | $35.33 | 578534 |
| 2024-08-14 | 25.56 | $34.37 | 366000 |
| 2024-08-13 | 26.55 | $34.68 | 497300 |
| 2024-08-12 | 27.59 | $34.28 | 343620 |
| 2024-08-09 | 28.69 | $34.80 | 401110 |
| 2024-08-08 | 29.61 | $35.09 | 439800 |
| 2024-08-07 | 30.58 | $34.27 | 428204 |
| 2024-08-06 | 31.64 | $34.29 | 587735 |
| 2024-08-05 | 32.75 | $34.50 | 758946 |
| 2024-08-02 | 34.04 | $35.42 | 664500 |
| 2024-08-01 | 34.68 | $36.51 | 780745 |
| 2024-07-31 | 34.36 | $38.46 | 632800 |
| 2024-07-30 | 32.79 | $38.43 | 520400 |
| 2024-07-29 | 31.29 | $38.17 | 820608 |
| 2024-07-26 | 29.51 | $39.46 | 931400 |
| 2024-07-25 | 27.46 | $38.44 | 1.1M |
| 2024-07-24 | 25.43 | $36.95 | 750301 |
| 2024-07-23 | 23.44 | $37.56 | 923700 |
| 2024-07-22 | 21.40 | $36.76 | 852400 |
| 2024-07-19 | 19.43 | $35.69 | 1.0M |
| 2024-07-18 | 17.40 | $34.81 | 1.5M |
| 2024-07-17 | 15.43 | $34.98 | 1.1M |
| 2024-07-16 | 13.53 | $34.16 | 990864 |
| 2024-07-15 | 11.82 | $32.17 | 998629 |
| 2024-07-12 | 10.66 | $30.88 | 759200 |
| 2024-07-11 | 10.02 | $30.88 | 725610 |
| 2024-07-10 | 9.53 | $29.62 | 574500 |
| 2024-07-09 | 9.92 | $29.01 | 535900 |
| 2024-07-08 | 10.02 | $28.56 | 720426 |
| 2024-07-05 | 10.27 | $28.71 | 486719 |
| 2024-07-03 | 10.66 | $29.29 | 469300 |
| 2024-07-02 | 10.92 | $29.69 | 873928 |
| 2024-07-01 | 11.20 | $28.89 | 957025 |
| 2024-06-28 | 11.61 | $29.53 | 2.8M |
| 2024-06-27 | 11.83 | $29.00 | 697534 |
| 2024-06-26 | 12.35 | $28.58 | 823300 |
| 2024-06-25 | 12.59 | $28.36 | 667422 |
| 2024-06-24 | 12.69 | $28.50 | 914329 |
| 2024-06-21 | 12.79 | $28.00 | 1.9M |
| 2024-06-20 | 12.55 | $28.21 | 639321 |
| 2024-06-18 | 12.29 | $28.10 | 709613 |
| 2024-06-17 | 12.14 | $28.14 | 652137 |
| 2024-06-14 | 11.86 | $27.82 | 463648 |
| 2024-06-13 | 11.46 | $28.45 | 364108 |
| 2024-06-12 | 11.39 | $28.75 | 425010 |
| 2024-06-11 | 11.47 | $28.16 | 502024 |
| 2024-06-10 | 10.75 | $28.28 | 475323 |
| 2024-06-07 | 10.22 | $28.84 | 527600 |
| 2024-06-06 | 9.93 | $28.92 | 447549 |
| 2024-06-05 | 9.63 | $28.86 | 639600 |
| 2024-06-04 | 9.34 | $28.97 | 437349 |
| 2024-06-03 | 9.23 | $29.32 | 314219 |
| 2024-05-31 | 9.30 | $29.98 | 925740 |
| 2024-05-30 | 9.73 | $29.84 | 299934 |
| 2024-05-29 | 10.13 | $29.32 | 336945 |
| 2024-05-28 | 10.13 | $30.15 | 427100 |
| 2024-05-24 | 10.66 | $30.01 | 341200 |
| 2024-05-23 | 10.77 | $29.61 | 334800 |
| 2024-05-22 | 10.89 | $30.29 | 409730 |
| 2024-05-21 | 11.36 | $31.13 | 359900 |
| 2024-05-20 | 11.04 | $31.46 | 311421 |
| 2024-05-17 | 10.44 | $31.78 | 483300 |
| 2024-05-16 | 9.90 | $31.10 | 356600 |
| 2024-05-15 | 9.47 | $31.47 | 480500 |
| 2024-05-14 | 8.95 | $31.82 | 512600 |
| 2024-05-13 | 8.62 | $31.14 | 313800 |
| 2024-05-10 | 8.74 | $30.87 | 254200 |
| 2024-05-09 | 8.97 | $31.07 | 287738 |
| 2024-05-08 | 9.16 | $30.87 | 288048 |
| 2024-05-07 | 9.47 | $31.08 | 581641 |
| 2024-05-06 | 9.69 | $30.76 | 436900 |
| 2024-05-03 | 10.06 | $30.76 | 262200 |
| 2024-05-02 | 10.46 | $30.59 | 351043 |
| 2024-05-01 | 10.79 | $30.02 | 435505 |
| 2024-04-30 | 11.13 | $29.56 | 389200 |
| 2024-04-29 | 10.94 | $29.71 | 537000 |
| 2024-04-26 | 10.81 | $30.36 | 383718 |
| 2024-04-25 | 11.00 | $30.41 | 437400 |
| 2024-04-24 | 11.01 | $30.48 | 384527 |
| 2024-04-23 | 11.17 | $30.51 | 393900 |
| 2024-04-22 | 11.59 | $30.42 | 477300 |
| 2024-04-19 | 11.83 | $30.01 | 1.1M |
| 2024-04-18 | 11.79 | $28.80 | 710649 |
| 2024-04-17 | 11.03 | $28.65 | 438500 |
| 2024-04-16 | 10.33 | $29.02 | 407809 |
| 2024-04-15 | 9.65 | $29.31 | 473000 |
| 2024-04-12 | 9.02 | $29.68 | 318300 |
| 2024-04-11 | 8.62 | $30.21 | 419400 |
| 2024-04-10 | 8.28 | $29.92 | 644100 |
| 2024-04-09 | 7.93 | $31.98 | 285015 |
| 2024-04-08 | 7.91 | $31.63 | 268600 |
| 2024-04-05 | 8.10 | $31.44 | 297315 |
| 2024-04-04 | 8.42 | $31.57 | 382500 |
| 2024-04-03 | 8.60 | $31.26 | 338402 |
| 2024-04-02 | 8.88 | $31.20 | 458314 |
| 2024-04-01 | 9.29 | $32.26 | 496811 |
| 2024-03-28 | 9.44 | $32.81 | 690602 |
| 2024-03-27 | 9.29 | $32.55 | 491645 |
| 2024-03-26 | 9.33 | $30.98 | 357223 |
| 2024-03-25 | 9.52 | $31.08 | 370413 |
| 2024-03-22 | 9.84 | $31.11 | 476939 |
| 2024-03-21 | 10.16 | $31.43 | 385000 |
| 2024-03-20 | 10.55 | $31.10 | 423239 |
| 2024-03-19 | 11.04 | $30.10 | 392028 |
| 2024-03-18 | 10.92 | $29.98 | 421800 |
| 2024-03-15 | 10.81 | $30.33 | 1.8M |
| 2024-03-14 | 10.68 | $30.10 | 502000 |
| 2024-03-13 | 10.55 | $31.40 | 345103 |
| 2024-03-12 | 11.04 | $31.64 | 429348 |
| 2024-03-11 | 11.44 | $32.14 | 266811 |
| 2024-03-08 | 11.37 | $32.57 | 299207 |
| 2024-03-07 | 10.95 | $32.53 | 420136 |
| 2024-03-06 | 10.60 | $32.28 | 443630 |
| 2024-03-05 | 10.24 | $32.36 | 585436 |
| 2024-03-04 | 10.15 | $30.90 | 345020 |
| 2024-03-01 | 10.63 | $30.72 | 433909 |
| 2024-02-29 | 10.94 | $30.94 | 568852 |
| 2024-02-28 | 11.51 | $30.34 | 245000 |
| 2024-02-27 | 11.75 | $30.83 | 361000 |
| 2024-02-26 | 12.16 | $30.73 | 376700 |
| 2024-02-23 | 12.60 | $31.29 | 309500 |
| 2024-02-22 | 13.12 | $31.33 | 439641 |
| 2024-02-21 | 13.64 | $31.62 | 416500 |
| 2024-02-20 | 14.19 | $31.78 | 476528 |
| 2024-02-16 | 14.76 | $31.83 | 627828 |
| 2024-02-15 | 15.23 | $32.05 | 538800 |
| 2024-02-14 | 15.72 | $30.95 | 423500 |
| 2024-02-13 | 16.22 | $30.20 | 787916 |
| 2024-02-12 | 16.74 | $31.93 | 489500 |
| 2024-02-09 | 16.86 | $31.64 | 454235 |
| 2024-02-08 | 17.37 | $31.18 | 483424 |
| 2024-02-07 | 18.22 | $30.66 | 493036 |
| 2024-02-06 | 19.14 | $30.66 | 466137 |
| 2024-02-05 | 19.80 | $30.81 | 564000 |
| 2024-02-02 | 20.49 | $31.47 | 589900 |
| 2024-02-01 | 21.00 | $31.49 | 832900 |
| 2024-01-31 | 21.55 | $31.23 | 1.0M |
| 2024-01-30 | 21.46 | $32.71 | 711211 |
| 2024-01-29 | 20.34 | $33.04 | 617600 |
| 2024-01-26 | 19.19 | $32.25 | 836200 |
| 2024-01-25 | 18.11 | $30.21 | 748405 |
| 2024-01-24 | 17.86 | $29.99 | 593800 |
| 2024-01-23 | 17.82 | $29.63 | 547500 |
| 2024-01-22 | 17.78 | $29.92 | 487000 |
| 2024-01-19 | 17.89 | $29.23 | 708500 |
| 2024-01-18 | 18.40 | $28.22 | 512547 |
| 2024-01-17 | 19.18 | $27.70 | 710331 |
| 2024-01-16 | 19.59 | $27.63 | 525811 |
| 2024-01-12 | 20.22 | $28.03 | 369300 |
| 2024-01-11 | 21.21 | $28.30 | 418800 |
| 2024-01-10 | 22.02 | $28.55 | 401802 |
| 2024-01-09 | 23.16 | $28.55 | 470611 |
| 2024-01-08 | 24.33 | $29.03 | 448200 |
| 2024-01-05 | 25.37 | $28.68 | 406509 |
| 2024-01-04 | 26.48 | $28.67 | 500331 |
| 2024-01-03 | 27.44 | $28.73 | 539207 |
| 2024-01-02 | 28.43 | $30.07 | 593900 |
| 2023-12-29 | 28.57 | $30.30 | 444926 |
| 2023-12-28 | 28.31 | $31.13 | 281000 |
| 2023-12-27 | 27.40 | $31.25 | 339512 |
| 2023-12-26 | 26.45 | $31.31 | 297213 |
| 2023-12-22 | 25.51 | $30.76 | 323500 |
| 2023-12-21 | 24.64 | $30.57 | 438900 |
| 2023-12-20 | 23.90 | $30.17 | 680137 |
| 2023-12-19 | 23.12 | $30.64 | 534600 |
| 2023-12-18 | 22.37 | $30.16 | 616000 |
| 2023-12-15 | 21.66 | $30.09 | 2.0M |
| 2023-12-14 | 20.92 | $30.47 | 950800 |
| 2023-12-13 | 20.15 | $29.50 | 894600 |
| 2023-12-12 | 19.81 | $28.04 | 332308 |
| 2023-12-11 | 20.10 | $28.33 | 367000 |
| 2023-12-08 | 20.22 | $28.52 | 339600 |
| 2023-12-07 | 20.34 | $28.47 | 357022 |
| 2023-12-06 | 20.62 | $28.10 | 453429 |
| 2023-12-05 | 19.71 | $28.07 | 368724 |
| 2023-12-04 | 19.17 | $28.21 | 400037 |
| 2023-12-01 | 18.59 | $27.72 | 485948 |
| 2023-11-30 | 18.24 | $26.25 | 589918 |
| 2023-11-29 | 18.48 | $26.55 | 470800 |
| 2023-11-28 | 18.64 | $26.18 | 348200 |
| 2023-11-27 | 19.06 | $26.41 | 381200 |
| 2023-11-24 | 19.51 | $26.46 | 169800 |
| 2023-11-22 | 19.71 | $26.61 | 308400 |
| 2023-11-21 | 19.87 | $26.64 | 521900 |
| 2023-11-20 | 19.90 | $27.26 | 441600 |
| 2023-11-17 | 19.67 | $27.29 | 576400 |
| 2023-11-16 | 19.42 | $26.88 | 765500 |
| 2023-11-15 | 19.43 | $26.92 | 541500 |
| 2023-11-14 | 18.99 | $26.89 | 650100 |
| 2023-11-13 | 18.55 | $24.86 | 341734 |
| 2023-11-10 | 19.40 | $24.69 | 353041 |
| 2023-11-09 | 20.42 | $24.48 | 447931 |
| 2023-11-08 | 21.37 | $25.33 | 423800 |
| 2023-11-07 | 21.81 | $25.43 | 375738 |
| 2023-11-06 | 22.25 | $25.67 | 390400 |
| 2023-11-03 | 22.45 | $25.95 | 527003 |
| 2023-11-02 | 22.49 | $25.30 | 511400 |
| 2023-11-01 | 23.33 | $24.13 | 499900 |
| 2023-10-31 | 23.93 | $24.05 | 388900 |
| 2023-10-30 | 24.49 | $24.00 | 390100 |
| 2023-10-27 | 25.07 | $23.66 | 623400 |
| 2023-10-26 | 25.69 | $24.31 | 718813 |
| 2023-10-25 | 26.41 | $23.44 | 543581 |
| 2023-10-24 | 26.19 | $23.33 | 535800 |
| 2023-10-23 | 26.05 | $23.53 | 650900 |
| 2023-10-20 | 25.90 | $23.13 | 1.1M |
| 2023-10-19 | 25.81 | $24.53 | 730600 |
| 2023-10-18 | 26.63 | $24.60 | 488500 |
| 2023-10-17 | 27.34 | $25.14 | 626000 |
| 2023-10-16 | 28.08 | $24.66 | 538427 |
| 2023-10-13 | 28.24 | $23.91 | 450600 |
| 2023-10-12 | 27.84 | $24.19 | 686221 |
| 2023-10-11 | 27.59 | $24.56 | 562100 |
| 2023-10-10 | 27.49 | $24.33 | 706740 |
| 2023-10-09 | 27.22 | $24.49 | 365929 |
| 2023-10-06 | 26.95 | $24.72 | 448800 |
| 2023-10-05 | 26.67 | $24.42 | 697800 |
| 2023-10-04 | 25.78 | $24.16 | 460400 |
| 2023-10-03 | 24.85 | $24.20 | 499600 |
| 2023-10-02 | 24.02 | $24.49 | 661000 |
| 2023-09-29 | 23.21 | $25.12 | 582441 |
| 2023-09-28 | 22.49 | $24.58 | 1.4M |
| 2023-09-27 | 21.17 | $23.96 | 804200 |
| 2023-09-26 | 19.78 | $24.75 | 619700 |
| 2023-09-25 | 18.65 | $25.38 | 520000 |
| 2023-09-22 | 17.65 | $25.25 | 461800 |
| 2023-09-21 | 16.65 | $25.71 | 484376 |
| 2023-09-20 | 15.75 | $25.96 | 436900 |
| 2023-09-19 | 15.02 | $26.60 | 501400 |
| 2023-09-18 | 14.52 | $26.73 | 540300 |
| 2023-09-15 | 14.11 | $27.43 | 2.7M |
| 2023-09-14 | 14.05 | $27.54 | 646611 |
| 2023-09-13 | 14.04 | $27.27 | 574630 |
| 2023-09-12 | 13.54 | $27.16 | 591100 |
| 2023-09-11 | 13.26 | $27.04 | 637428 |
| 2023-09-08 | 12.96 | $27.14 | 414439 |
| 2023-09-07 | 12.41 | $27.01 | 429843 |
| 2023-09-06 | 11.87 | $27.48 | 478000 |
| 2023-09-05 | 11.60 | $28.17 | 490106 |
| 2023-09-01 | 11.79 | $29.37 | 304200 |
| 2023-08-31 | 12.30 | $28.72 | 455600 |
| 2023-08-30 | 12.50 | $28.66 | 260702 |
| 2023-08-29 | 12.61 | $28.81 | 274927 |
| 2023-08-28 | 12.80 | $28.74 | 349500 |
| 2023-08-25 | 13.09 | $28.67 | 291536 |
| 2023-08-24 | 13.16 | $28.65 | 325600 |
| 2023-08-23 | 13.53 | $28.79 | 269602 |
| 2023-08-22 | 13.76 | $28.59 | 377414 |
| 2023-08-21 | 14.16 | $29.22 | 359030 |
| 2023-08-18 | 14.65 | $29.30 | 329011 |
| 2023-08-17 | 15.41 | $29.52 | 324533 |
| 2023-08-16 | 16.08 | $29.53 | 294100 |
| 2023-08-15 | 16.31 | $29.74 | 397700 |
| 2023-08-14 | 16.64 | $30.90 | 228300 |
| 2023-08-11 | 17.39 | $31.30 | 234000 |
| 2023-08-10 | 17.81 | $31.29 | 248040 |
| 2023-08-09 | 18.12 | $31.50 | 284800 |
| 2023-08-08 | 18.57 | $31.82 | 283228 |
| 2023-08-07 | 19.03 | $32.51 | 311333 |
| 2023-08-04 | 18.66 | $32.40 | 262428 |
| 2023-08-03 | 18.06 | $32.75 | 285700 |
| 2023-08-02 | 17.52 | $32.55 | 373400 |
| 2023-08-01 | 17.10 | $32.65 | 500800 |
| 2023-07-31 | 16.61 | $32.59 | 411959 |
| 2023-07-28 | 15.83 | $32.62 | 397720 |
| 2023-07-27 | 15.00 | $32.25 | 710500 |
| 2023-07-26 | 14.14 | $32.51 | 717900 |
| 2023-07-25 | 13.32 | $30.80 | 638600 |
| 2023-07-24 | 12.97 | $31.24 | 518500 |
| 2023-07-21 | 12.69 | $30.46 | 665200 |
| 2023-07-20 | 12.40 | $30.63 | 502500 |
| 2023-07-19 | 12.47 | $30.72 | 521700 |
| 2023-07-18 | 12.20 | $30.30 | 414305 |
| 2023-07-17 | 12.19 | $29.32 | 407352 |
| 2023-07-14 | 12.65 | $28.73 | 503200 |
| 2023-07-13 | 13.20 | $29.14 | 401000 |
| 2023-07-12 | 13.36 | $29.13 | 389043 |
| 2023-07-11 | 13.72 | $28.59 | 300142 |
| 2023-07-10 | 14.40 | $28.52 | 355227 |
| 2023-07-07 | 15.12 | $28.49 | 385668 |
| 2023-07-06 | 15.62 | $27.94 | 391613 |
| 2023-07-05 | 16.12 | $28.53 | 473900 |
| 2023-07-03 | 16.67 | $29.27 | 222504 |
| 2023-06-30 | 17.17 | $28.49 | 509498 |
| 2023-06-29 | 17.84 | $28.74 | 417030 |
| 2023-06-28 | 18.55 | $28.11 | 407000 |
| 2023-06-27 | 19.31 | $28.18 | 423018 |
| 2023-06-26 | 20.11 | $27.56 | 359538 |
| 2023-06-23 | 20.65 | $27.06 | 896041 |
| 2023-06-22 | 21.22 | $27.84 | 654104 |
| 2023-06-21 | 22.14 | $28.68 | 486046 |
| 2023-06-20 | 22.93 | $29.54 | 436700 |
| 2023-06-16 | 23.32 | $30.02 | 1.5M |
| 2023-06-15 | 23.47 | $30.58 | 702900 |
| 2023-06-14 | 23.72 | $29.65 | 683300 |
| 2023-06-13 | 24.11 | $30.31 | 813717 |
| 2023-06-12 | 24.52 | $29.03 | 593521 |
| 2023-06-09 | 25.28 | $29.16 | 501900 |
| 2023-06-08 | 26.02 | $29.55 | 524711 |
| 2023-06-07 | 26.79 | $29.95 | 779700 |
| 2023-06-06 | 27.61 | $29.01 | 585710 |
| 2023-06-05 | 28.86 | $27.32 | 492917 |
| 2023-06-02 | 30.01 | $28.30 | 529311 |
| 2023-06-01 | 31.22 | $26.66 | 447000 |
| 2023-05-31 | 31.64 | $25.90 | 797400 |
| 2023-05-30 | 32.08 | $26.77 | 315406 |
| 2023-05-26 | 32.79 | $26.92 | 217533 |
| 2023-05-25 | 33.34 | $26.68 | 357030 |
| 2023-05-24 | 33.93 | $27.34 | 377300 |
| 2023-05-23 | 34.80 | $27.77 | 669787 |
| 2023-05-22 | 35.76 | $27.73 | 566400 |
| 2023-05-19 | 36.29 | $26.23 | 1.0M |
| 2023-05-18 | 36.55 | $26.93 | 593300 |
| 2023-05-17 | 37.15 | $27.25 | 689435 |
| 2023-05-16 | 37.79 | $25.81 | 549214 |
| 2023-05-15 | 37.78 | $26.15 | 487244 |
| 2023-05-12 | 37.78 | $25.77 | 739000 |
| 2023-05-11 | 37.37 | $25.65 | 734854 |
| 2023-05-10 | 37.08 | $26.69 | 706349 |
| 2023-05-09 | 36.96 | $26.70 | 741900 |
| 2023-05-08 | 36.61 | $26.79 | 551522 |
| 2023-05-05 | 36.46 | $27.85 | 682500 |
| 2023-05-04 | 36.44 | $27.09 | 1.2M |
| 2023-05-03 | 36.12 | $28.45 | 937193 |
| 2023-05-02 | 36.17 | $28.23 | 1.1M |
| 2023-05-01 | 35.66 | $28.80 | 398300 |
| 2023-04-28 | 35.50 | $29.26 | 441313 |
| 2023-04-27 | 35.43 | $29.04 | 541846 |
| 2023-04-26 | 35.01 | $28.28 | 413400 |
| 2023-04-25 | 34.12 | $27.79 | 622800 |
| 2023-04-24 | 33.17 | $28.67 | 673100 |
| 2023-04-21 | 32.37 | $28.63 | 840000 |
| 2023-04-20 | 31.52 | $29.77 | 497004 |
| 2023-04-19 | 31.20 | $30.44 | 350338 |
| 2023-04-18 | 30.87 | $29.42 | 517310 |
| 2023-04-17 | 30.46 | $30.24 | 467100 |
| 2023-04-14 | 29.85 | $29.15 | 763800 |
| 2023-04-13 | 29.20 | $30.36 | 329000 |
| 2023-04-12 | 28.84 | $30.01 | 400800 |
| 2023-04-11 | 28.48 | $30.63 | 397720 |
| 2023-04-10 | 28.29 | $30.85 | 521000 |
| 2023-04-06 | 28.02 | $30.21 | 583700 |
| 2023-04-05 | 27.54 | $30.00 | 645500 |
| 2023-04-04 | 27.04 | $30.28 | 522600 |
| 2023-04-03 | 26.59 | $31.25 | 530300 |
| 2023-03-31 | 26.46 | $31.90 | 684520 |
| 2023-03-30 | 26.49 | $31.97 | 588720 |
| 2023-03-29 | 26.60 | $32.27 | 586000 |
| 2023-03-28 | 26.49 | $31.92 | 601600 |
| 2023-03-27 | 26.30 | $32.06 | 901939 |
| 2023-03-24 | 26.18 | $32.14 | 646600 |
| 2023-03-23 | 25.70 | $30.97 | 1.2M |
| 2023-03-22 | 25.09 | $31.25 | 1.1M |
| 2023-03-21 | 24.63 | $32.97 | 1.3M |
| 2023-03-20 | 24.35 | $31.67 | 1.0M |
| 2023-03-17 | 23.38 | $30.24 | 2.5M |
| 2023-03-16 | 22.32 | $32.22 | 1.8M |
| 2023-03-15 | 21.46 | $32.28 | 1.7M |
| 2023-03-14 | 20.04 | $32.05 | 1.7M |
| 2023-03-13 | 18.79 | $29.87 | 2.6M |
| 2023-03-10 | 16.69 | $32.88 | 1.1M |
| 2023-03-09 | 15.62 | $33.35 | 578400 |
| 2023-03-08 | 14.97 | $35.24 | 342530 |
| 2023-03-07 | 15.11 | $35.59 | 884611 |
| 2023-03-06 | 15.73 | $35.83 | 249900 |
| 2023-03-03 | 16.53 | $36.41 | 282107 |
| 2023-03-02 | 17.36 | $35.97 | 273735 |
| 2023-03-01 | 17.99 | $36.34 | 296318 |
| 2023-02-28 | 18.68 | $36.68 | 446825 |
| 2023-02-27 | 18.86 | $36.97 | 278512 |
| 2023-02-24 | 18.92 | $37.14 | 393323 |
| 2023-02-23 | 19.26 | $37.50 | 342100 |
| 2023-02-22 | 19.44 | $37.28 | 521838 |
| 2023-02-21 | 19.69 | $37.36 | 625200 |
| 2023-02-17 | 19.65 | $38.17 | 482418 |
| 2023-02-16 | 19.60 | $37.66 | 605700 |
| 2023-02-15 | 19.24 | $38.23 | 299831 |
| 2023-02-14 | 18.87 | $37.58 | 333923 |
| 2023-02-13 | 18.69 | $37.65 | 295622 |
| 2023-02-10 | 18.58 | $37.36 | 371301 |
| 2023-02-09 | 18.58 | $37.52 | 516800 |
| 2023-02-08 | 18.57 | $37.77 | 617602 |
| 2023-02-07 | 18.18 | $37.88 | 580621 |
| 2023-02-06 | 17.86 | $36.68 | 331237 |
| 2023-02-03 | 17.92 | $37.14 | 453509 |
| 2023-02-02 | 17.50 | $37.42 | 386924 |
| 2023-02-01 | 17.14 | $36.20 | 450700 |
| 2023-01-31 | 17.13 | $35.62 | 473700 |
| 2023-01-30 | 17.74 | $34.60 | 342412 |
| 2023-01-27 | 18.64 | $34.94 | 303300 |
| 2023-01-26 | 19.51 | $34.45 | 292610 |
| 2023-01-25 | 20.23 | $34.29 | 311862 |
| 2023-01-24 | 20.78 | $34.22 | 276400 |
| 2023-01-23 | 21.62 | $35.29 | 517632 |
| 2023-01-20 | 22.54 | $34.38 | 698318 |
| 2023-01-19 | 23.25 | $33.71 | 373225 |
| 2023-01-18 | 23.23 | $33.72 | 357911 |
| 2023-01-17 | 23.40 | $34.47 | 375121 |
| 2023-01-13 | 23.97 | $35.07 | 312228 |
| 2023-01-12 | 24.56 | $35.11 | 436400 |
| 2023-01-11 | 25.43 | $34.71 | 399317 |
| 2023-01-10 | 26.12 | $34.55 | 273243 |
| 2023-01-09 | 26.74 | $34.10 | 449602 |
| 2023-01-06 | 27.47 | $34.25 | 414804 |
| 2023-01-05 | 27.96 | $33.29 | 391696 |
| 2023-01-04 | 27.87 | $33.65 | 464305 |
| 2023-01-03 | 28.05 | $34.07 | 523600 |
| 2022-12-30 | 28.37 | $34.40 | 373614 |
| 2022-12-29 | 28.90 | $34.55 | 401800 |
| 2022-12-28 | 29.47 | $33.74 | 317200 |
| 2022-12-27 | 29.56 | $33.72 | 287309 |
| 2022-12-23 | 29.47 | $33.66 | 283800 |
| 2022-12-22 | 29.36 | $33.59 | 455907 |
| 2022-12-21 | 29.06 | $33.54 | 528505 |
| 2022-12-20 | 28.85 | $33.04 | 409900 |
| 2022-12-19 | 28.30 | $32.86 | 643938 |
| 2022-12-16 | 27.51 | $32.73 | 2.3M |
| 2022-12-15 | 26.72 | $34.02 | 552820 |
| 2022-12-14 | 26.31 | $35.12 | 412500 |
| 2022-12-13 | 26.31 | $35.99 | 790500 |
| 2022-12-12 | 26.60 | $35.75 | 329432 |
| 2022-12-09 | 26.03 | $35.61 | 273500 |
| 2022-12-08 | 25.36 | $35.75 | 315100 |
| 2022-12-07 | 24.67 | $35.55 | 266700 |
| 2022-12-06 | 23.95 | $35.56 | 509300 |
| 2022-12-05 | 23.19 | $36.00 | 514031 |
| 2022-12-02 | 22.53 | $37.25 | 367540 |
| 2022-12-01 | 22.25 | $37.12 | 329100 |
| 2022-11-30 | 22.05 | $36.95 | 704000 |
| 2022-11-29 | 21.45 | $36.02 | 355237 |
| 2022-11-28 | 21.10 | $36.14 | 354500 |
| 2022-11-25 | 20.74 | $37.29 | 133704 |
| 2022-11-23 | 20.83 | $36.98 | 336900 |
| 2022-11-22 | 20.83 | $36.71 | 275445 |
| 2022-11-21 | 20.57 | $36.49 | 362100 |
| 2022-11-18 | 20.30 | $36.90 | 488800 |
| 2022-11-17 | 20.19 | $36.50 | 418500 |
| 2022-11-16 | 20.02 | $37.48 | 368903 |
| 2022-11-15 | 20.22 | $38.30 | 452300 |
| 2022-11-14 | 20.54 | $37.48 | 355512 |
| 2022-11-11 | 20.71 | $37.89 | 421400 |
| 2022-11-10 | 20.96 | $37.90 | 653141 |
| 2022-11-09 | 21.22 | $36.71 | 304200 |
| 2022-11-08 | 20.82 | $36.93 | 300100 |
| 2022-11-07 | 20.45 | $37.10 | 337026 |
| 2022-11-04 | 19.99 | $36.70 | 426425 |
| 2022-11-03 | 19.22 | $35.99 | 470300 |
| 2022-11-02 | 18.42 | $37.06 | 714600 |
| 2022-11-01 | 17.91 | $37.54 | 478128 |
| 2022-10-31 | 17.50 | $38.49 | 509218 |
| 2022-10-28 | 17.21 | $38.07 | 462036 |
| 2022-10-27 | 16.64 | $37.04 | 515303 |
| 2022-10-26 | 15.96 | $36.88 | 663200 |
| 2022-10-25 | 15.08 | $37.02 | 878000 |
| 2022-10-24 | 13.91 | $36.87 | 997931 |
| 2022-10-21 | 12.68 | $39.10 | 1.1M |
| 2022-10-20 | 12.01 | $43.00 | 417229 |
| 2022-10-19 | 12.40 | $44.81 | 412535 |
| 2022-10-18 | 11.99 | $45.23 | 365142 |
| 2022-10-17 | 11.04 | $45.00 | 400300 |
| 2022-10-14 | 10.49 | $43.83 | 321616 |
| 2022-10-13 | 9.90 | $44.53 | 439306 |
| 2022-10-12 | 9.61 | $42.73 | 406632 |
| 2022-10-11 | 9.98 | $43.38 | 586530 |
| 2022-10-10 | 10.25 | $43.15 | 180500 |
| 2022-10-07 | 10.64 | $43.02 | 308520 |
| 2022-10-06 | 11.05 | $43.82 | 201000 |
| 2022-10-05 | 11.00 | $43.76 | 332520 |
| 2022-10-04 | 10.95 | $44.15 | 411028 |
| 2022-10-03 | 10.89 | $42.79 | 346900 |
| 2022-09-30 | 11.43 | $41.83 | 513700 |
| 2022-09-29 | 11.95 | $42.24 | 469200 |
| 2022-09-28 | 12.24 | $42.74 | 502600 |
| 2022-09-27 | 12.58 | $41.91 | 353613 |
| 2022-09-26 | 12.85 | $42.52 | 324627 |
| 2022-09-23 | 13.51 | $42.52 | 326500 |
| 2022-09-22 | 14.00 | $42.78 | 266446 |
| 2022-09-21 | 14.73 | $43.68 | 408344 |
| 2022-09-20 | 14.82 | $43.91 | 268600 |
| 2022-09-19 | 15.20 | $43.94 | 367945 |
| 2022-09-16 | 15.64 | $43.03 | 1.1M |
| 2022-09-15 | 16.28 | $42.87 | 367900 |
| 2022-09-14 | 17.07 | $42.40 | 450524 |
| 2022-09-13 | 17.33 | $42.00 | 424609 |
| 2022-09-12 | 17.68 | $43.21 | 309321 |
| 2022-09-09 | 18.60 | $42.90 | 256301 |
| 2022-09-08 | 19.41 | $42.47 | 264800 |
| 2022-09-07 | 19.86 | $41.97 | 336926 |
| 2022-09-06 | 20.06 | $41.21 | 390904 |
| 2022-09-02 | 20.21 | $41.73 | 463241 |
| 2022-09-01 | 20.68 | $42.32 | 301310 |
| 2022-08-31 | 21.54 | $42.51 | 243904 |
| 2022-08-30 | 22.61 | $42.79 | 229100 |
| 2022-08-29 | 23.58 | $42.60 | 254034 |
| 2022-08-26 | 24.76 | $43.69 | 300600 |
| 2022-08-25 | 25.51 | $44.38 | 246221 |
| 2022-08-24 | 26.60 | $43.84 | 198900 |
| 2022-08-23 | 27.92 | $44.10 | 294247 |
| 2022-08-22 | 29.03 | $44.99 | 339624 |
| 2022-08-19 | 29.67 | $46.15 | 711324 |
| 2022-08-18 | 29.36 | $46.72 | 299207 |
| 2022-08-17 | 28.43 | $46.92 | 225612 |
| 2022-08-16 | 27.19 | $47.19 | 280346 |
| 2022-08-15 | 25.89 | $46.57 | 308500 |
| 2022-08-12 | 24.75 | $45.96 | 281513 |
| 2022-08-11 | 23.79 | $45.31 | 260400 |
| 2022-08-10 | 22.94 | $45.02 | 358500 |
| 2022-08-09 | 22.26 | $44.54 | 305925 |
| 2022-08-08 | 21.82 | $44.48 | 274021 |
| 2022-08-05 | 21.16 | $44.65 | 255300 |
| 2022-08-04 | 20.58 | $44.27 | 225317 |
| 2022-08-03 | 20.01 | $44.67 | 237300 |
| 2022-08-02 | 19.40 | $44.07 | 279542 |
| 2022-08-01 | 18.51 | $44.53 | 320400 |
| 2022-07-29 | 17.58 | $44.18 | 415300 |
| 2022-07-28 | 16.76 | $43.61 | 358708 |
| 2022-07-27 | 16.21 | $43.33 | 319600 |
| 2022-07-26 | 15.64 | $43.17 | 306414 |
| 2022-07-25 | 15.13 | $43.18 | 405900 |
| 2022-07-22 | 14.60 | $42.60 | 576525 |
| 2022-07-21 | 14.20 | $41.63 | 340200 |
| 2022-07-20 | 14.48 | $41.31 | 362424 |
| 2022-07-19 | 14.93 | $41.03 | 467535 |
| 2022-07-18 | 15.46 | $40.03 | 338911 |
| 2022-07-15 | 16.14 | $40.25 | 384900 |
| 2022-07-14 | 16.77 | $39.20 | 331400 |
| 2022-07-13 | 16.77 | $39.43 | 260948 |
| 2022-07-12 | 17.09 | $40.31 | 282348 |
| 2022-07-11 | 17.92 | $40.44 | 294411 |
| 2022-07-08 | 18.74 | $40.80 | 288300 |
| 2022-07-07 | 19.68 | $40.93 | 319100 |
| 2022-07-06 | 20.71 | $40.51 | 307109 |
| 2022-07-05 | 21.60 | $40.42 | 388200 |
| 2022-07-01 | 22.33 | $39.93 | 370900 |
| 2022-06-30 | 22.86 | $39.27 | 438809 |
| 2022-06-29 | 23.16 | $39.39 | 389436 |
| 2022-06-28 | 23.71 | $39.79 | 391935 |
| 2022-06-27 | 24.59 | $40.05 | 427614 |
| 2022-06-24 | 25.54 | $40.05 | 1.4M |
| 2022-06-23 | 26.31 | $38.57 | 462439 |
| 2022-06-22 | 26.32 | $38.76 | 433432 |
| 2022-06-21 | 26.35 | $38.62 | 415437 |
| 2022-06-17 | 26.57 | $38.26 | 806334 |
| 2022-06-16 | 26.67 | $37.69 | 531101 |
| 2022-06-15 | 26.75 | $38.62 | 492800 |
| 2022-06-14 | 27.08 | $38.69 | 409300 |
| 2022-06-13 | 27.47 | $38.71 | 593330 |
| 2022-06-10 | 26.85 | $38.73 | 342334 |
| 2022-06-09 | 26.37 | $39.73 | 362700 |
| 2022-06-08 | 26.34 | $41.00 | 338139 |
| 2022-06-07 | 26.88 | $41.43 | 401500 |
| 2022-06-06 | 27.13 | $41.27 | 289124 |
| 2022-06-03 | 27.71 | $41.30 | 299010 |
| 2022-06-02 | 28.33 | $41.97 | 406700 |
| 2022-06-01 | 28.98 | $40.96 | 473100 |
| 2022-05-31 | 29.20 | $41.24 | 582247 |
| 2022-05-27 | 29.69 | $41.61 | 850000 |
| 2022-05-26 | 30.37 | $41.21 | 416300 |
| 2022-05-25 | 30.86 | $40.57 | 483132 |
| 2022-05-24 | 30.98 | $40.17 | 865411 |
| 2022-05-23 | 31.00 | $40.65 | 516200 |
| 2022-05-20 | 31.27 | $39.81 | 606543 |
| 2022-05-19 | 31.09 | $39.99 | 460741 |
| 2022-05-18 | 31.10 | $40.68 | 457500 |
| 2022-05-17 | 31.46 | $41.56 | 458500 |
| 2022-05-16 | 32.05 | $40.37 | 349408 |
| 2022-05-13 | 32.32 | $40.89 | 423700 |
| 2022-05-12 | 32.86 | $40.81 | 555000 |
| 2022-05-11 | 33.01 | $40.15 | 487719 |
| 2022-05-10 | 33.38 | $40.65 | 433939 |
| 2022-05-09 | 33.78 | $41.27 | 460043 |
| 2022-05-06 | 34.16 | $41.37 | 605942 |
| 2022-05-05 | 34.42 | $41.56 | 439447 |
| 2022-05-04 | 35.04 | $42.55 | 404640 |
| 2022-05-03 | 35.80 | $41.10 | 389742 |
| 2022-05-02 | 35.64 | $40.76 | 450646 |
| 2022-04-29 | 35.08 | $39.98 | 534047 |
| 2022-04-28 | 34.49 | $40.71 | 433400 |
| 2022-04-27 | 33.96 | $40.42 | 564400 |
| 2022-04-26 | 33.48 | $40.53 | 931000 |
| 2022-04-25 | 32.96 | $41.33 | 688706 |
| 2022-04-22 | 32.52 | $41.60 | 617521 |
| 2022-04-21 | 32.43 | $42.06 | 433000 |
| 2022-04-20 | 32.49 | $42.98 | 362443 |
| 2022-04-19 | 32.99 | $43.13 | 422533 |
| 2022-04-18 | 33.14 | $41.89 | 354715 |
| 2022-04-14 | 32.45 | $41.80 | 393900 |
| 2022-04-13 | 31.72 | $42.68 | 292116 |
| 2022-04-12 | 31.13 | $42.13 | 410832 |
| 2022-04-11 | 30.51 | $42.56 | 374200 |
| 2022-04-08 | 30.01 | $42.58 | 351922 |
| 2022-04-07 | 29.53 | $42.97 | 519200 |
| 2022-04-06 | 29.02 | $43.53 | 525808 |
| 2022-04-05 | 28.73 | $43.77 | 338000 |
| 2022-04-04 | 28.57 | $44.37 | 275200 |
| 2022-04-01 | 28.23 | $44.50 | 547000 |
| 2022-03-31 | 28.11 | $44.12 | 493336 |
| 2022-03-30 | 27.99 | $44.56 | 421000 |
| 2022-03-29 | 27.88 | $46.21 | 352216 |
| 2022-03-28 | 28.22 | $45.22 | 212100 |
| 2022-03-25 | 27.83 | $45.36 | 302906 |
| 2022-03-24 | 27.44 | $44.59 | 247046 |
| 2022-03-23 | 26.74 | $44.37 | 338200 |
| 2022-03-22 | 26.02 | $45.74 | 401926 |
| 2022-03-21 | 25.61 | $45.40 | 315403 |
| 2022-03-18 | 25.18 | $46.13 | 789200 |
| 2022-03-17 | 24.62 | $46.10 | 245625 |
| 2022-03-16 | 24.23 | $46.52 | 389244 |
| 2022-03-15 | 23.84 | $45.37 | 395100 |
| 2022-03-14 | 23.30 | $45.91 | 432200 |
| 2022-03-11 | 23.09 | $46.12 | 380312 |
| 2022-03-10 | 22.97 | $45.96 | 412700 |
| 2022-03-09 | 22.42 | $46.01 | 358325 |
| 2022-03-08 | 21.91 | $44.68 | 555600 |
| 2022-03-07 | 21.38 | $44.85 | 598644 |
| 2022-03-04 | 20.94 | $46.18 | 463900 |
| 2022-03-03 | 20.79 | $47.54 | 384409 |
| 2022-03-02 | 20.96 | $47.78 | 370941 |
| 2022-03-01 | 21.14 | $45.68 | 620938 |
| 2022-02-28 | 20.99 | $47.92 | 435623 |
| 2022-02-25 | 21.45 | $47.98 | 378300 |
| 2022-02-24 | 21.91 | $46.06 | 610700 |
| 2022-02-23 | 21.30 | $46.23 | 381308 |
| 2022-02-22 | 21.46 | $46.99 | 364546 |
| 2022-02-18 | 21.87 | $47.27 | 428900 |
| 2022-02-17 | 21.87 | $47.04 | 470500 |
| 2022-02-16 | 21.89 | $48.14 | 316124 |
| 2022-02-15 | 22.11 | $47.90 | 292900 |
| 2022-02-14 | 22.10 | $46.97 | 325800 |
| 2022-02-11 | 22.09 | $47.32 | 358100 |
| 2022-02-10 | 22.11 | $47.70 | 402000 |
| 2022-02-09 | 22.38 | $48.14 | 368300 |
| 2022-02-08 | 22.95 | $48.86 | 544603 |
| 2022-02-07 | 23.39 | $47.18 | 382400 |
| 2022-02-04 | 22.85 | $47.28 | 359339 |
| 2022-02-03 | 22.28 | $47.18 | 2.3M |
| 2022-02-02 | 21.64 | $46.82 | 685532 |
| 2022-02-01 | 20.97 | $47.87 | 552700 |
| 2022-01-31 | 20.26 | $46.99 | 708500 |
| 2022-01-28 | 18.88 | $46.28 | 602100 |
| 2022-01-27 | 17.43 | $46.81 | 408900 |
| 2022-01-26 | 16.29 | $48.17 | 537300 |
| 2022-01-25 | 15.36 | $49.60 | 442200 |
| 2022-01-24 | 14.69 | $50.10 | 650712 |
| 2022-01-21 | 13.90 | $48.90 | 628700 |
| 2022-01-20 | 13.22 | $48.96 | 371109 |
| 2022-01-19 | 12.62 | $50.51 | 348524 |
| 2022-01-18 | 12.69 | $51.99 | 665100 |
| 2022-01-14 | 13.03 | $52.81 | 415205 |
| 2022-01-13 | 13.52 | $52.97 | 231300 |
| 2022-01-12 | 13.52 | $52.98 | 448100 |
| 2022-01-11 | 13.72 | $52.86 | 465700 |
| 2022-01-10 | 13.93 | $53.47 | 586100 |
| 2022-01-07 | 13.36 | $52.79 | 350926 |
| 2022-01-06 | 12.83 | $53.22 | 318800 |
| 2022-01-05 | 12.31 | $51.26 | 316200 |
| 2022-01-04 | 12.19 | $51.65 | 273618 |
| 2022-01-03 | 11.95 | $51.14 | 322200 |
| 2021-12-31 | 11.86 | $50.84 | 242035 |
| 2021-12-30 | 12.03 | $51.19 | 227131 |
| 2021-12-29 | 12.02 | $51.51 | 240000 |
| 2021-12-28 | 12.30 | $51.14 | 227800 |
| 2021-12-27 | 12.67 | $51.02 | 249910 |
| 2021-12-23 | 13.30 | $50.22 | 248500 |
| 2021-12-22 | 13.89 | $49.94 | 431636 |
| 2021-12-21 | 14.50 | $50.64 | 382618 |
| 2021-12-20 | 15.14 | $49.19 | 457700 |
| 2021-12-17 | 15.49 | $49.72 | 1.5M |
| 2021-12-16 | 16.24 | $49.96 | 2.2M |
| 2021-12-15 | 17.05 | $50.58 | 404900 |
| 2021-12-14 | 17.79 | $50.50 | 360100 |
| 2021-12-13 | 18.63 | $50.66 | 268439 |
| 2021-12-10 | 19.37 | $51.04 | 219400 |
| 2021-12-09 | 20.27 | $51.07 | 200400 |
| 2021-12-08 | 21.13 | $51.94 | 247300 |
| 2021-12-07 | 21.72 | $52.31 | 365943 |
| 2021-12-06 | 22.35 | $52.00 | 344111 |
| 2021-12-03 | 23.19 | $50.61 | 260343 |
| 2021-12-02 | 24.32 | $51.11 | 345000 |
| 2021-12-01 | 25.47 | $49.05 | 387823 |
| 2021-11-30 | 26.68 | $49.92 | 409900 |
| 2021-11-29 | 27.48 | $50.40 | 400400 |
| 2021-11-26 | 28.71 | $50.67 | 413200 |
| 2021-11-24 | 30.00 | $54.14 | 156738 |
| 2021-11-23 | 30.10 | $54.52 | 291200 |
| 2021-11-22 | 30.03 | $53.88 | 442500 |
| 2021-11-19 | 29.96 | $53.26 | 225700 |
| 2021-11-18 | 30.52 | $53.64 | 325900 |
| 2021-11-17 | 30.51 | $53.81 | 260300 |
| 2021-11-16 | 30.50 | $54.25 | 270400 |
| 2021-11-15 | 29.89 | $54.41 | 221220 |
| 2021-11-12 | 29.12 | $54.42 | 214823 |
| 2021-11-11 | 28.31 | $54.38 | 235016 |
| 2021-11-10 | 27.51 | $53.85 | 275648 |
| 2021-11-09 | 26.82 | $53.63 | 287200 |
| 2021-11-08 | 26.17 | $53.70 | 254347 |
| 2021-11-05 | 25.32 | $53.61 | 331000 |
| 2021-11-04 | 24.46 | $52.65 | 292713 |
| 2021-11-03 | 23.82 | $53.07 | 367108 |
| 2021-11-02 | 23.14 | $52.20 | 359400 |
| 2021-11-01 | 22.63 | $52.17 | 458448 |
| 2021-10-29 | 22.22 | $50.72 | 356300 |
| 2021-10-28 | 22.20 | $50.38 | 285000 |
| 2021-10-27 | 22.40 | $48.85 | 358715 |
| 2021-10-26 | 22.59 | $51.01 | 289100 |
| 2021-10-25 | 21.87 | $50.71 | 368500 |
| 2021-10-22 | 21.10 | $51.04 | 421600 |
| 2021-10-21 | 20.32 | $49.00 | 361800 |
| 2021-10-20 | 19.99 | $49.30 | 336000 |
| 2021-10-19 | 19.75 | $48.10 | 267600 |
| 2021-10-18 | 19.97 | $47.63 | 236100 |
| 2021-10-15 | 20.11 | $47.70 | 439243 |
| 2021-10-14 | 20.18 | $47.96 | 289623 |
| 2021-10-13 | 20.52 | $46.44 | 336245 |
| 2021-10-12 | 21.30 | $47.14 | 207142 |
| 2021-10-11 | 21.76 | $47.03 | 224320 |
| 2021-10-08 | 22.10 | $47.45 | 164900 |
| 2021-10-07 | 22.34 | $47.51 | 477213 |
| 2021-10-06 | 22.60 | $46.57 | 393400 |
| 2021-10-05 | 23.10 | $47.34 | 335800 |
| 2021-10-04 | 22.89 | $47.70 | 639400 |
| 2021-10-01 | 22.75 | $47.09 | 545904 |
| 2021-09-30 | 22.76 | $45.95 | 1.8M |
| 2021-09-29 | 23.16 | $45.82 | 513600 |
| 2021-09-28 | 23.59 | $46.00 | 699100 |
| 2021-09-27 | 24.04 | $46.12 | 595100 |
| 2021-09-24 | 24.12 | $44.97 | 484300 |
| 2021-09-23 | 24.67 | $45.07 | 464801 |
| 2021-09-22 | 25.25 | $43.92 | 326505 |
| 2021-09-21 | 26.31 | $43.44 | 325208 |
| 2021-09-20 | 27.46 | $43.77 | 596200 |
| 2021-09-17 | 28.77 | $44.65 | 4.5M |
| 2021-09-16 | 29.75 | $43.94 | 448000 |
| 2021-09-15 | 31.15 | $43.99 | 683400 |
| 2021-09-14 | 32.73 | $43.54 | 526200 |
| 2021-09-13 | 34.34 | $44.42 | 598800 |
| 2021-09-10 | 36.02 | $43.68 | 476137 |
| 2021-09-09 | 37.71 | $44.51 | 527244 |
| 2021-09-08 | 39.26 | $44.82 | 622900 |
| 2021-09-07 | 40.84 | $44.83 | 789919 |
| 2021-09-03 | 42.33 | $46.93 | 270442 |
| 2021-09-02 | 43.06 | $47.14 | 327800 |
| 2021-09-01 | 43.73 | $47.33 | 309704 |
| 2021-08-31 | 44.44 | $47.62 | 402400 |
| 2021-08-30 | 44.97 | $47.53 | 258828 |
| 2021-08-27 | 45.44 | $48.84 | 703027 |
| 2021-08-26 | 45.84 | $47.47 | 318000 |
| 2021-08-25 | 46.33 | $48.41 | 263510 |
| 2021-08-24 | 46.41 | $48.55 | 205300 |
| 2021-08-23 | 46.43 | $48.71 | 173700 |
| 2021-08-20 | 46.45 | $48.52 | 376540 |
| 2021-08-19 | 46.55 | $47.64 | 269700 |
| 2021-08-18 | 46.75 | $48.00 | 222939 |
| 2021-08-17 | 46.70 | $48.51 | 310332 |
| 2021-08-16 | 46.67 | $48.91 | 221248 |
| 2021-08-13 | 46.53 | $48.94 | 209100 |
| 2021-08-12 | 46.12 | $49.51 | 202100 |
| 2021-08-11 | 45.46 | $50.46 | 241019 |
| 2021-08-10 | 44.76 | $49.79 | 190811 |
| 2021-08-09 | 44.08 | $49.25 | 341811 |
| 2021-08-06 | 43.36 | $49.69 | 391615 |
| 2021-08-05 | 42.56 | $48.47 | 415200 |
| 2021-08-04 | 41.81 | $47.82 | 293125 |
| 2021-08-03 | 41.05 | $48.33 | 525600 |
| 2021-08-02 | 40.26 | $47.77 | 459900 |
| 2021-07-30 | 39.27 | $48.84 | 363225 |
| 2021-07-29 | 38.00 | $49.38 | 326000 |
| 2021-07-28 | 36.67 | $48.75 | 422900 |
| 2021-07-27 | 35.31 | $47.83 | 266300 |
| 2021-07-26 | 33.91 | $48.26 | 208600 |
| 2021-07-23 | 32.35 | $47.90 | 236024 |
| 2021-07-22 | 30.70 | $47.52 | 270841 |
| 2021-07-21 | 28.97 | $48.69 | 359029 |
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