Is Federated Hermes, Inc. (FHI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Federated Hermes, Inc. (FHI) research center and poll results.
NYSE : FHI
Federated Hermes, Inc.
$58.69 USD
-$0.93 (-1.56%)
- Volume
- 291.61K
- Average Volume
- 764.48K
- Market Capitalization
- $4.46B
- P/E Ratio
- 11.24
- Dividend Yield
- 2.39%
- Price Target
- $58.00
- Year High
- $60.77
- Year Low
- $46.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $39.13
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
57.95
2026-07-17
Close Price
$58.69
Vol: 362411
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.17
Average
39.20
Maximum
57.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.95 | $58.69 | 362411 |
| 2026-07-16 | 57.98 | $59.62 | 514638 |
| 2026-07-15 | 57.94 | $60.00 | 660104 |
| 2026-07-14 | 57.85 | $58.74 | 477535 |
| 2026-07-13 | 57.82 | $58.12 | 662602 |
| 2026-07-10 | 57.81 | $59.54 | 642829 |
| 2026-07-09 | 57.70 | $58.87 | 770336 |
| 2026-07-08 | 57.64 | $57.12 | 716200 |
| 2026-07-07 | 57.63 | $58.32 | 853236 |
| 2026-07-06 | 57.57 | $57.91 | 618037 |
| 2026-07-02 | 57.52 | $56.60 | 831222 |
| 2026-07-01 | 57.48 | $55.32 | 727200 |
| 2026-06-30 | 57.52 | $55.22 | 657400 |
| 2026-06-29 | 57.56 | $56.45 | 503500 |
| 2026-06-26 | 57.54 | $57.53 | 505345 |
| 2026-06-25 | 57.43 | $56.22 | 535300 |
| 2026-06-24 | 57.47 | $56.38 | 684700 |
| 2026-06-23 | 57.44 | $59.25 | 416047 |
| 2026-06-22 | 57.22 | $60.04 | 578003 |
| 2026-06-18 | 56.91 | $59.07 | 1.5M |
| 2026-06-17 | 56.65 | $59.29 | 635500 |
| 2026-06-16 | 56.37 | $58.75 | 504900 |
| 2026-06-15 | 56.15 | $58.21 | 607246 |
| 2026-06-12 | 55.94 | $58.25 | 376900 |
| 2026-06-11 | 55.82 | $57.87 | 419400 |
| 2026-06-10 | 55.72 | $57.33 | 685038 |
| 2026-06-09 | 55.66 | $57.65 | 746400 |
| 2026-06-08 | 55.56 | $56.95 | 815150 |
| 2026-06-05 | 55.51 | $57.03 | 520100 |
| 2026-06-04 | 55.37 | $56.93 | 537026 |
| 2026-06-03 | 55.31 | $55.90 | 867400 |
| 2026-06-02 | 55.27 | $56.11 | 1.3M |
| 2026-06-01 | 55.16 | $55.89 | 687500 |
| 2026-05-29 | 55.07 | $56.06 | 1.2M |
| 2026-05-28 | 55.17 | $55.47 | 968223 |
| 2026-05-27 | 55.22 | $56.89 | 744014 |
| 2026-05-26 | 55.22 | $55.92 | 481900 |
| 2026-05-22 | 55.26 | $54.81 | 569300 |
| 2026-05-21 | 55.31 | $53.86 | 698515 |
| 2026-05-20 | 55.44 | $53.76 | 782541 |
| 2026-05-19 | 55.62 | $53.72 | 1.0M |
| 2026-05-18 | 55.77 | $54.42 | 918300 |
| 2026-05-15 | 55.90 | $54.06 | 748300 |
| 2026-05-14 | 56.04 | $55.69 | 656113 |
| 2026-05-13 | 56.10 | $55.85 | 704900 |
| 2026-05-12 | 56.21 | $56.14 | 575616 |
| 2026-05-11 | 56.31 | $55.72 | 488100 |
| 2026-05-08 | 56.34 | $55.95 | 796400 |
| 2026-05-07 | 56.31 | $54.34 | 745950 |
| 2026-05-06 | 56.44 | $55.58 | 773603 |
| 2026-05-05 | 56.52 | $55.07 | 977813 |
| 2026-05-04 | 56.61 | $54.00 | 1.3M |
| 2026-05-01 | 56.79 | $54.12 | 1.6M |
| 2026-04-30 | 56.97 | $58.09 | 661716 |
| 2026-04-29 | 56.97 | $56.36 | 613800 |
| 2026-04-28 | 56.99 | $56.87 | 882200 |
| 2026-04-27 | 56.95 | $56.78 | 904704 |
| 2026-04-24 | 56.91 | $55.86 | 759600 |
| 2026-04-23 | 56.99 | $56.47 | 864714 |
| 2026-04-22 | 57.04 | $57.37 | 1.6M |
| 2026-04-21 | 56.99 | $56.70 | 800000 |
| 2026-04-20 | 56.97 | $57.05 | 582000 |
| 2026-04-17 | 56.90 | $56.69 | 870610 |
| 2026-04-16 | 56.85 | $56.95 | 974300 |
| 2026-04-15 | 56.80 | $58.00 | 870053 |
| 2026-04-14 | 56.75 | $58.30 | 917600 |
| 2026-04-13 | 56.66 | $56.30 | 780600 |
| 2026-04-10 | 56.70 | $55.27 | 565037 |
| 2026-04-09 | 56.76 | $56.93 | 813937 |
| 2026-04-08 | 56.76 | $57.30 | 1.3M |
| 2026-04-07 | 56.65 | $56.79 | 1.0M |
| 2026-04-06 | 56.58 | $57.54 | 685140 |
| 2026-04-02 | 56.50 | $57.81 | 644130 |
| 2026-04-01 | 56.45 | $58.05 | 735351 |
| 2026-03-31 | 56.41 | $56.71 | 681426 |
| 2026-03-30 | 56.39 | $56.18 | 555000 |
| 2026-03-27 | 56.43 | $56.00 | 484800 |
| 2026-03-26 | 56.43 | $57.34 | 522300 |
| 2026-03-25 | 56.41 | $57.50 | 662901 |
| 2026-03-24 | 56.36 | $56.33 | 538000 |
| 2026-03-23 | 56.31 | $56.29 | 720800 |
| 2026-03-20 | 56.23 | $55.67 | 3.2M |
| 2026-03-19 | 56.24 | $55.80 | 722732 |
| 2026-03-18 | 56.19 | $55.95 | 698002 |
| 2026-03-17 | 56.20 | $56.89 | 715300 |
| 2026-03-16 | 56.10 | $56.60 | 674907 |
| 2026-03-13 | 56.04 | $56.99 | 830809 |
| 2026-03-12 | 55.91 | $56.55 | 1.4M |
| 2026-03-11 | 55.77 | $56.81 | 954117 |
| 2026-03-10 | 55.65 | $55.26 | 551518 |
| 2026-03-09 | 55.55 | $55.34 | 798600 |
| 2026-03-06 | 55.39 | $55.86 | 762200 |
| 2026-03-05 | 55.21 | $56.88 | 627700 |
| 2026-03-04 | 55.03 | $57.20 | 747700 |
| 2026-03-03 | 54.81 | $56.45 | 835100 |
| 2026-03-02 | 54.67 | $56.97 | 715700 |
| 2026-02-27 | 54.49 | $56.01 | 782700 |
| 2026-02-26 | 54.34 | $56.94 | 693800 |
| 2026-02-25 | 54.14 | $56.38 | 345540 |
| 2026-02-24 | 53.94 | $55.40 | 399700 |
| 2026-02-23 | 53.84 | $54.68 | 669400 |
| 2026-02-20 | 53.78 | $55.88 | 885037 |
| 2026-02-19 | 53.72 | $54.81 | 555129 |
| 2026-02-18 | 53.70 | $56.06 | 404100 |
| 2026-02-17 | 53.56 | $54.88 | 626052 |
| 2026-02-13 | 53.54 | $55.44 | 1.1M |
| 2026-02-12 | 53.43 | $54.30 | 888800 |
| 2026-02-11 | 53.33 | $53.87 | 770800 |
| 2026-02-10 | 53.21 | $54.33 | 792939 |
| 2026-02-09 | 53.13 | $53.33 | 567000 |
| 2026-02-06 | 53.11 | $52.12 | 766000 |
| 2026-02-05 | 53.15 | $52.35 | 582952 |
| 2026-02-04 | 53.16 | $53.16 | 604600 |
| 2026-02-03 | 53.16 | $52.80 | 759601 |
| 2026-02-02 | 53.20 | $53.72 | 772300 |
| 2026-01-30 | 53.13 | $53.28 | 995806 |
| 2026-01-29 | 53.07 | $53.03 | 1.2M |
| 2026-01-28 | 53.07 | $52.91 | 661803 |
| 2026-01-27 | 53.12 | $52.51 | 432000 |
| 2026-01-26 | 53.20 | $53.41 | 733616 |
| 2026-01-23 | 53.24 | $53.44 | 403715 |
| 2026-01-22 | 53.27 | $54.69 | 509235 |
| 2026-01-21 | 53.22 | $54.31 | 1.0M |
| 2026-01-20 | 53.13 | $53.34 | 472438 |
| 2026-01-16 | 53.11 | $54.37 | 550819 |
| 2026-01-15 | 53.03 | $53.41 | 463200 |
| 2026-01-14 | 52.97 | $52.31 | 482400 |
| 2026-01-13 | 52.95 | $51.30 | 419342 |
| 2026-01-12 | 52.99 | $52.83 | 605100 |
| 2026-01-09 | 52.97 | $52.88 | 590500 |
| 2026-01-08 | 52.91 | $52.93 | 484604 |
| 2026-01-07 | 52.80 | $52.60 | 434440 |
| 2026-01-06 | 52.68 | $53.13 | 833100 |
| 2026-01-05 | 52.57 | $53.55 | 553102 |
| 2026-01-02 | 52.43 | $52.37 | 443234 |
| 2025-12-31 | 52.34 | $52.07 | 387900 |
| 2025-12-30 | 52.24 | $53.03 | 437338 |
| 2025-12-29 | 52.09 | $53.86 | 371443 |
| 2025-12-26 | 51.90 | $54.13 | 328800 |
| 2025-12-24 | 51.71 | $54.33 | 226500 |
| 2025-12-23 | 51.47 | $54.01 | 530812 |
| 2025-12-22 | 51.21 | $53.57 | 426900 |
| 2025-12-19 | 50.95 | $52.64 | 1.1M |
| 2025-12-18 | 50.70 | $52.92 | 489500 |
| 2025-12-17 | 50.45 | $52.76 | 555500 |
| 2025-12-16 | 50.23 | $52.10 | 580235 |
| 2025-12-15 | 50.03 | $51.91 | 729800 |
| 2025-12-12 | 49.89 | $52.19 | 330400 |
| 2025-12-11 | 49.74 | $52.51 | 1.1M |
| 2025-12-10 | 49.63 | $51.54 | 667739 |
| 2025-12-09 | 49.55 | $50.77 | 469020 |
| 2025-12-08 | 49.50 | $50.20 | 932517 |
| 2025-12-05 | 49.46 | $50.85 | 353738 |
| 2025-12-04 | 49.41 | $50.77 | 488424 |
| 2025-12-03 | 49.38 | $50.60 | 847616 |
| 2025-12-02 | 49.33 | $50.13 | 699300 |
| 2025-12-01 | 49.28 | $49.91 | 648131 |
| 2025-11-28 | 49.21 | $50.17 | 222117 |
| 2025-11-26 | 49.06 | $50.32 | 743300 |
| 2025-11-25 | 48.93 | $49.43 | 596938 |
| 2025-11-24 | 48.88 | $48.92 | 922839 |
| 2025-11-21 | 48.88 | $48.40 | 660600 |
| 2025-11-20 | 48.87 | $47.55 | 568100 |
| 2025-11-19 | 49.00 | $48.04 | 593337 |
| 2025-11-18 | 49.15 | $48.36 | 498900 |
| 2025-11-17 | 49.31 | $47.96 | 480653 |
| 2025-11-14 | 49.50 | $49.16 | 415200 |
| 2025-11-13 | 49.62 | $49.20 | 390728 |
| 2025-11-12 | 49.72 | $50.37 | 401917 |
| 2025-11-11 | 49.81 | $49.92 | 286600 |
| 2025-11-10 | 49.94 | $49.67 | 400701 |
| 2025-11-07 | 50.06 | $49.46 | 368700 |
| 2025-11-06 | 50.14 | $49.85 | 758403 |
| 2025-11-05 | 50.28 | $50.21 | 609920 |
| 2025-11-04 | 50.39 | $49.57 | 600727 |
| 2025-11-03 | 50.55 | $49.06 | 666000 |
| 2025-10-31 | 50.70 | $48.48 | 862128 |
| 2025-10-30 | 50.86 | $47.30 | 1.3M |
| 2025-10-29 | 51.07 | $47.68 | 584347 |
| 2025-10-28 | 51.22 | $48.41 | 472840 |
| 2025-10-27 | 51.40 | $49.01 | 689231 |
| 2025-10-24 | 51.54 | $48.15 | 796400 |
| 2025-10-23 | 51.73 | $50.21 | 414616 |
| 2025-10-22 | 51.80 | $51.02 | 240531 |
| 2025-10-21 | 51.83 | $51.58 | 258701 |
| 2025-10-20 | 51.87 | $51.75 | 350538 |
| 2025-10-17 | 51.91 | $51.51 | 399400 |
| 2025-10-16 | 51.97 | $51.24 | 495800 |
| 2025-10-15 | 52.07 | $52.19 | 642600 |
| 2025-10-14 | 52.09 | $52.43 | 393100 |
| 2025-10-13 | 52.10 | $52.15 | 469122 |
| 2025-10-10 | 52.13 | $51.04 | 706735 |
| 2025-10-09 | 52.26 | $52.54 | 486017 |
| 2025-10-08 | 52.34 | $52.39 | 468300 |
| 2025-10-07 | 52.36 | $52.93 | 468900 |
| 2025-10-06 | 52.34 | $51.96 | 334400 |
| 2025-10-03 | 52.37 | $51.74 | 346000 |
| 2025-10-02 | 52.42 | $51.37 | 606045 |
| 2025-10-01 | 52.53 | $50.82 | 547926 |
| 2025-09-30 | 52.62 | $51.93 | 541043 |
| 2025-09-29 | 52.66 | $51.92 | 343406 |
| 2025-09-26 | 52.72 | $51.97 | 351319 |
| 2025-09-25 | 52.80 | $51.61 | 408600 |
| 2025-09-24 | 52.93 | $51.47 | 649741 |
| 2025-09-23 | 53.05 | $52.45 | 766546 |
| 2025-09-22 | 53.09 | $52.45 | 863600 |
| 2025-09-19 | 53.14 | $52.70 | 3.3M |
| 2025-09-18 | 53.14 | $53.31 | 639060 |
| 2025-09-17 | 53.11 | $52.55 | 742025 |
| 2025-09-16 | 53.11 | $52.68 | 600000 |
| 2025-09-15 | 53.13 | $52.78 | 690800 |
| 2025-09-12 | 53.17 | $53.65 | 338300 |
| 2025-09-11 | 53.19 | $54.10 | 425810 |
| 2025-09-10 | 53.17 | $52.81 | 394226 |
| 2025-09-09 | 53.13 | $52.55 | 332419 |
| 2025-09-08 | 53.08 | $52.44 | 531600 |
| 2025-09-05 | 53.03 | $52.82 | 480500 |
| 2025-09-04 | 52.93 | $53.55 | 358000 |
| 2025-09-03 | 52.82 | $52.58 | 466821 |
| 2025-09-02 | 52.76 | $52.87 | 502000 |
| 2025-08-29 | 52.67 | $53.10 | 594700 |
| 2025-08-28 | 52.48 | $53.61 | 482644 |
| 2025-08-27 | 52.28 | $54.10 | 489400 |
| 2025-08-26 | 52.06 | $53.96 | 761600 |
| 2025-08-25 | 51.83 | $53.09 | 370807 |
| 2025-08-22 | 51.61 | $53.53 | 357103 |
| 2025-08-21 | 51.40 | $52.69 | 424300 |
| 2025-08-20 | 51.21 | $52.72 | 404300 |
| 2025-08-19 | 51.01 | $52.59 | 644843 |
| 2025-08-18 | 50.78 | $52.97 | 652100 |
| 2025-08-15 | 50.51 | $53.73 | 1.2M |
| 2025-08-14 | 50.18 | $53.94 | 782737 |
| 2025-08-13 | 49.84 | $53.65 | 951634 |
| 2025-08-12 | 49.48 | $52.18 | 626451 |
| 2025-08-11 | 49.14 | $51.57 | 604600 |
| 2025-08-08 | 48.89 | $51.25 | 702200 |
| 2025-08-07 | 48.64 | $50.87 | 687308 |
| 2025-08-06 | 48.41 | $51.45 | 715731 |
| 2025-08-05 | 48.13 | $51.41 | 904844 |
| 2025-08-04 | 47.84 | $51.04 | 1.2M |
| 2025-08-01 | 47.57 | $49.23 | 1.6M |
| 2025-07-31 | 47.38 | $49.57 | 1.2M |
| 2025-07-30 | 47.17 | $49.70 | 657335 |
| 2025-07-29 | 46.92 | $49.34 | 803992 |
| 2025-07-28 | 46.67 | $48.86 | 571323 |
| 2025-07-25 | 46.44 | $49.27 | 641630 |
| 2025-07-24 | 46.18 | $48.84 | 484300 |
| 2025-07-23 | 45.91 | $48.69 | 460349 |
| 2025-07-22 | 45.66 | $48.13 | 573424 |
| 2025-07-21 | 45.40 | $47.38 | 655128 |
| 2025-07-18 | 45.15 | $47.31 | 615800 |
| 2025-07-17 | 44.90 | $47.06 | 591712 |
| 2025-07-16 | 44.65 | $46.49 | 619430 |
| 2025-07-15 | 44.46 | $45.33 | 627600 |
| 2025-07-14 | 44.30 | $46.60 | 410946 |
| 2025-07-11 | 44.11 | $46.19 | 345531 |
| 2025-07-10 | 43.92 | $46.32 | 438742 |
| 2025-07-09 | 43.72 | $45.90 | 554600 |
| 2025-07-08 | 43.53 | $45.51 | 489000 |
| 2025-07-07 | 43.37 | $45.59 | 431604 |
| 2025-07-03 | 43.19 | $45.54 | 256500 |
| 2025-07-02 | 43.02 | $45.29 | 536000 |
| 2025-07-01 | 42.88 | $44.78 | 487701 |
| 2025-06-30 | 42.75 | $44.32 | 498700 |
| 2025-06-27 | 42.65 | $44.25 | 500500 |
| 2025-06-26 | 42.56 | $44.06 | 413240 |
| 2025-06-25 | 42.45 | $43.49 | 443200 |
| 2025-06-24 | 42.40 | $43.61 | 618200 |
| 2025-06-23 | 42.32 | $42.96 | 801134 |
| 2025-06-20 | 42.30 | $42.47 | 1.8M |
| 2025-06-18 | 42.30 | $42.26 | 1.2M |
| 2025-06-17 | 42.33 | $42.04 | 882500 |
| 2025-06-16 | 42.38 | $42.62 | 764534 |
| 2025-06-13 | 42.41 | $42.13 | 722110 |
| 2025-06-12 | 42.46 | $42.83 | 1.5M |
| 2025-06-11 | 42.44 | $42.36 | 1.2M |
| 2025-06-10 | 42.46 | $42.44 | 932043 |
| 2025-06-09 | 42.49 | $42.06 | 1.1M |
| 2025-06-06 | 42.52 | $42.29 | 724000 |
| 2025-06-05 | 42.54 | $41.93 | 634530 |
| 2025-06-04 | 42.56 | $42.27 | 656800 |
| 2025-06-03 | 42.54 | $42.49 | 1.1M |
| 2025-06-02 | 42.50 | $42.16 | 896400 |
| 2025-05-30 | 42.47 | $42.20 | 1.0M |
| 2025-05-29 | 42.40 | $42.48 | 814249 |
| 2025-05-28 | 42.31 | $41.96 | 571200 |
| 2025-05-27 | 42.23 | $42.43 | 931800 |
| 2025-05-23 | 42.10 | $42.08 | 629026 |
| 2025-05-22 | 42.00 | $42.56 | 805018 |
| 2025-05-21 | 41.79 | $42.46 | 730627 |
| 2025-05-20 | 41.56 | $42.89 | 472900 |
| 2025-05-19 | 41.28 | $42.93 | 659200 |
| 2025-05-16 | 40.94 | $43.34 | 862500 |
| 2025-05-15 | 40.65 | $42.96 | 1.0M |
| 2025-05-14 | 40.38 | $42.45 | 1.2M |
| 2025-05-13 | 40.17 | $42.82 | 865704 |
| 2025-05-12 | 39.94 | $42.94 | 970500 |
| 2025-05-09 | 39.68 | $42.79 | 681548 |
| 2025-05-08 | 39.39 | $42.67 | 823300 |
| 2025-05-07 | 39.14 | $42.30 | 578100 |
| 2025-05-06 | 38.82 | $41.98 | 713400 |
| 2025-05-05 | 38.53 | $41.54 | 605600 |
| 2025-05-02 | 38.29 | $41.71 | 705300 |
| 2025-05-01 | 38.18 | $40.77 | 1.8M |
| 2025-04-30 | 38.20 | $40.61 | 998400 |
| 2025-04-29 | 38.21 | $40.41 | 833027 |
| 2025-04-28 | 38.23 | $39.86 | 1.2M |
| 2025-04-25 | 38.27 | $40.10 | 1.7M |
| 2025-04-24 | 38.33 | $38.30 | 1.3M |
| 2025-04-23 | 38.49 | $37.83 | 575500 |
| 2025-04-22 | 38.66 | $37.23 | 762700 |
| 2025-04-21 | 38.82 | $36.25 | 578539 |
| 2025-04-17 | 38.97 | $37.57 | 520300 |
| 2025-04-16 | 39.08 | $37.47 | 541945 |
| 2025-04-15 | 39.20 | $38.30 | 619000 |
| 2025-04-14 | 39.25 | $38.17 | 1.1M |
| 2025-04-11 | 39.32 | $37.81 | 715920 |
| 2025-04-10 | 39.38 | $36.89 | 900800 |
| 2025-04-09 | 39.41 | $37.75 | 1.6M |
| 2025-04-08 | 39.41 | $35.85 | 820736 |
| 2025-04-07 | 39.56 | $36.13 | 1.2M |
| 2025-04-04 | 39.69 | $36.88 | 1.2M |
| 2025-04-03 | 39.79 | $39.46 | 1.1M |
| 2025-04-02 | 39.76 | $41.08 | 511238 |
| 2025-04-01 | 39.66 | $40.92 | 498034 |
| 2025-03-31 | 39.50 | $40.77 | 591507 |
| 2025-03-28 | 39.39 | $40.69 | 787749 |
| 2025-03-27 | 39.30 | $41.22 | 703300 |
| 2025-03-26 | 39.14 | $41.51 | 816700 |
| 2025-03-25 | 38.97 | $41.21 | 882100 |
| 2025-03-24 | 38.83 | $40.37 | 764500 |
| 2025-03-21 | 38.71 | $39.38 | 6.8M |
| 2025-03-20 | 38.63 | $39.78 | 788344 |
| 2025-03-19 | 38.55 | $39.86 | 924904 |
| 2025-03-18 | 38.48 | $39.21 | 793743 |
| 2025-03-17 | 38.45 | $39.57 | 813609 |
| 2025-03-14 | 38.40 | $39.01 | 1.0M |
| 2025-03-13 | 38.37 | $37.58 | 900321 |
| 2025-03-12 | 38.39 | $37.66 | 1.3M |
| 2025-03-11 | 38.42 | $38.90 | 1.7M |
| 2025-03-10 | 38.39 | $38.73 | 1.2M |
| 2025-03-07 | 38.39 | $38.84 | 1.1M |
| 2025-03-06 | 38.42 | $38.97 | 841400 |
| 2025-03-05 | 38.44 | $38.92 | 1.1M |
| 2025-03-04 | 38.48 | $37.77 | 1.0M |
| 2025-03-03 | 38.56 | $38.67 | 615900 |
| 2025-02-28 | 38.62 | $38.75 | 889123 |
| 2025-02-27 | 38.67 | $38.16 | 678300 |
| 2025-02-26 | 38.73 | $38.13 | 1.1M |
| 2025-02-25 | 38.80 | $38.30 | 771615 |
| 2025-02-24 | 38.82 | $38.01 | 691233 |
| 2025-02-21 | 38.85 | $37.76 | 642414 |
| 2025-02-20 | 38.86 | $38.21 | 547400 |
| 2025-02-19 | 38.85 | $38.51 | 585200 |
| 2025-02-18 | 38.84 | $38.51 | 672200 |
| 2025-02-14 | 38.82 | $38.59 | 390500 |
| 2025-02-13 | 38.81 | $38.40 | 333014 |
| 2025-02-12 | 38.81 | $37.99 | 436748 |
| 2025-02-11 | 38.82 | $38.32 | 454000 |
| 2025-02-10 | 38.80 | $38.28 | 842533 |
| 2025-02-07 | 38.80 | $38.76 | 640100 |
| 2025-02-06 | 38.82 | $39.46 | 632900 |
| 2025-02-05 | 38.81 | $39.37 | 954800 |
| 2025-02-04 | 38.88 | $39.68 | 650600 |
| 2025-02-03 | 38.95 | $39.37 | 987000 |
| 2025-01-31 | 39.02 | $39.77 | 1.8M |
| 2025-01-30 | 39.09 | $39.75 | 1.4M |
| 2025-01-29 | 39.15 | $39.47 | 846813 |
| 2025-01-28 | 39.24 | $39.43 | 588425 |
| 2025-01-27 | 39.35 | $38.78 | 561139 |
| 2025-01-24 | 39.47 | $38.65 | 561300 |
| 2025-01-23 | 39.59 | $37.88 | 506409 |
| 2025-01-22 | 39.74 | $37.97 | 467222 |
| 2025-01-21 | 39.88 | $38.34 | 422700 |
| 2025-01-17 | 40.01 | $38.19 | 561220 |
| 2025-01-16 | 40.19 | $38.25 | 959223 |
| 2025-01-15 | 40.41 | $38.45 | 471700 |
| 2025-01-14 | 40.62 | $38.14 | 726740 |
| 2025-01-13 | 40.85 | $37.91 | 816920 |
| 2025-01-10 | 41.09 | $38.34 | 743200 |
| 2025-01-08 | 41.28 | $39.29 | 593600 |
| 2025-01-07 | 41.43 | $39.26 | 981236 |
| 2025-01-06 | 41.60 | $40.59 | 539124 |
| 2025-01-03 | 41.74 | $41.08 | 511700 |
| 2025-01-02 | 41.82 | $40.85 | 567000 |
| 2024-12-31 | 41.90 | $41.11 | 510900 |
| 2024-12-30 | 41.98 | $40.93 | 545700 |
| 2024-12-27 | 42.08 | $41.42 | 494225 |
| 2024-12-26 | 42.15 | $41.51 | 330635 |
| 2024-12-24 | 42.21 | $41.28 | 201847 |
| 2024-12-23 | 42.28 | $40.92 | 537709 |
| 2024-12-20 | 42.35 | $41.05 | 1.9M |
| 2024-12-19 | 42.39 | $40.77 | 581579 |
| 2024-12-18 | 42.42 | $40.77 | 855520 |
| 2024-12-17 | 42.44 | $41.95 | 597300 |
| 2024-12-16 | 42.45 | $42.63 | 560004 |
| 2024-12-13 | 42.43 | $42.60 | 430000 |
| 2024-12-12 | 42.40 | $42.64 | 409329 |
| 2024-12-11 | 42.35 | $42.71 | 1.2M |
| 2024-12-10 | 42.31 | $42.33 | 518830 |
| 2024-12-09 | 42.31 | $42.11 | 614710 |
| 2024-12-06 | 42.26 | $42.79 | 572000 |
| 2024-12-05 | 42.19 | $43.31 | 875234 |
| 2024-12-04 | 42.12 | $42.80 | 402031 |
| 2024-12-03 | 42.00 | $42.46 | 340200 |
| 2024-12-02 | 41.88 | $42.71 | 478200 |
| 2024-11-29 | 41.77 | $42.75 | 192100 |
| 2024-11-27 | 41.64 | $42.84 | 339400 |
| 2024-11-26 | 41.51 | $42.86 | 443800 |
| 2024-11-25 | 41.36 | $42.63 | 682832 |
| 2024-11-22 | 41.22 | $42.34 | 438810 |
| 2024-11-21 | 41.03 | $41.71 | 501400 |
| 2024-11-20 | 40.88 | $41.42 | 459900 |
| 2024-11-19 | 40.71 | $41.27 | 748600 |
| 2024-11-18 | 40.55 | $42.16 | 577126 |
| 2024-11-15 | 40.38 | $42.18 | 553300 |
| 2024-11-14 | 40.21 | $42.01 | 346200 |
| 2024-11-13 | 40.03 | $41.65 | 353900 |
| 2024-11-12 | 39.85 | $41.95 | 730000 |
| 2024-11-11 | 39.61 | $42.20 | 356700 |
| 2024-11-08 | 39.35 | $41.10 | 413109 |
| 2024-11-07 | 39.13 | $41.49 | 457842 |
| 2024-11-06 | 38.86 | $41.87 | 874400 |
| 2024-11-05 | 38.57 | $40.44 | 601811 |
| 2024-11-04 | 38.35 | $40.02 | 525600 |
| 2024-11-01 | 38.17 | $40.54 | 876902 |
| 2024-10-31 | 37.99 | $40.13 | 544909 |
| 2024-10-30 | 37.79 | $40.30 | 1.5M |
| 2024-10-29 | 37.60 | $39.71 | 1.3M |
| 2024-10-28 | 37.43 | $39.85 | 1.3M |
| 2024-10-25 | 37.27 | $38.63 | 1.2M |
| 2024-10-24 | 37.19 | $38.60 | 956700 |
| 2024-10-23 | 37.11 | $38.03 | 571347 |
| 2024-10-22 | 37.06 | $38.19 | 627100 |
| 2024-10-21 | 37.02 | $38.78 | 750100 |
| 2024-10-18 | 36.91 | $38.70 | 506600 |
| 2024-10-17 | 36.78 | $38.40 | 386825 |
| 2024-10-16 | 36.67 | $38.01 | 390608 |
| 2024-10-15 | 36.56 | $37.26 | 450700 |
| 2024-10-14 | 36.48 | $36.98 | 452700 |
| 2024-10-11 | 36.40 | $36.66 | 489000 |
| 2024-10-10 | 36.30 | $36.01 | 629400 |
| 2024-10-09 | 36.22 | $36.17 | 401216 |
| 2024-10-08 | 36.11 | $36.04 | 552638 |
| 2024-10-07 | 36.02 | $36.38 | 383138 |
| 2024-10-04 | 35.88 | $36.88 | 479300 |
| 2024-10-03 | 35.72 | $36.17 | 311900 |
| 2024-10-02 | 35.64 | $36.49 | 434018 |
| 2024-10-01 | 35.55 | $36.27 | 357800 |
| 2024-09-30 | 35.48 | $36.77 | 327200 |
| 2024-09-27 | 35.35 | $36.99 | 481511 |
| 2024-09-26 | 35.20 | $37.08 | 554300 |
| 2024-09-25 | 35.04 | $36.96 | 598200 |
| 2024-09-24 | 34.89 | $37.30 | 596722 |
| 2024-09-23 | 34.71 | $36.71 | 636400 |
| 2024-09-20 | 34.59 | $35.98 | 1.6M |
| 2024-09-19 | 34.48 | $36.38 | 587524 |
| 2024-09-18 | 34.35 | $35.78 | 633142 |
| 2024-09-17 | 34.25 | $35.66 | 411200 |
| 2024-09-16 | 34.16 | $35.24 | 344200 |
| 2024-09-13 | 34.07 | $34.78 | 313918 |
| 2024-09-12 | 34.00 | $34.27 | 398524 |
| 2024-09-11 | 33.93 | $34.08 | 491704 |
| 2024-09-10 | 33.85 | $34.25 | 405528 |
| 2024-09-09 | 33.77 | $33.60 | 461145 |
| 2024-09-06 | 33.75 | $33.65 | 481732 |
| 2024-09-05 | 33.71 | $34.51 | 689849 |
| 2024-09-04 | 33.59 | $34.75 | 407700 |
| 2024-09-03 | 33.46 | $34.80 | 458100 |
| 2024-08-30 | 33.35 | $34.30 | 440900 |
| 2024-08-29 | 33.33 | $33.87 | 279214 |
| 2024-08-28 | 33.33 | $33.87 | 260404 |
| 2024-08-27 | 33.35 | $33.92 | 280400 |
| 2024-08-26 | 33.40 | $33.89 | 271600 |
| 2024-08-23 | 33.42 | $34.15 | 308546 |
| 2024-08-22 | 33.47 | $33.94 | 315114 |
| 2024-08-21 | 33.54 | $33.69 | 298304 |
| 2024-08-20 | 33.60 | $33.77 | 313734 |
| 2024-08-19 | 33.65 | $33.78 | 318025 |
| 2024-08-16 | 33.71 | $33.60 | 720700 |
| 2024-08-15 | 33.76 | $33.23 | 380700 |
| 2024-08-14 | 33.83 | $32.98 | 601600 |
| 2024-08-13 | 33.93 | $32.50 | 910200 |
| 2024-08-12 | 34.03 | $32.61 | 431900 |
| 2024-08-09 | 34.10 | $33.16 | 683333 |
| 2024-08-08 | 34.14 | $32.84 | 677322 |
| 2024-08-07 | 34.18 | $32.21 | 614600 |
| 2024-08-06 | 34.20 | $32.18 | 661216 |
| 2024-08-05 | 34.21 | $32.49 | 1.4M |
| 2024-08-02 | 34.20 | $33.95 | 2.0M |
| 2024-08-01 | 34.13 | $33.74 | 1.2M |
| 2024-07-31 | 34.09 | $34.33 | 1.2M |
| 2024-07-30 | 34.03 | $34.87 | 1.1M |
| 2024-07-29 | 33.92 | $34.47 | 1.2M |
| 2024-07-26 | 33.84 | $35.06 | 1.2M |
| 2024-07-25 | 33.72 | $35.43 | 800600 |
| 2024-07-24 | 33.58 | $34.78 | 576409 |
| 2024-07-23 | 33.47 | $34.75 | 432200 |
| 2024-07-22 | 33.35 | $35.06 | 486600 |
| 2024-07-19 | 33.22 | $34.53 | 468014 |
| 2024-07-18 | 33.09 | $34.67 | 798133 |
| 2024-07-17 | 32.95 | $34.96 | 733618 |
| 2024-07-16 | 32.79 | $34.56 | 560600 |
| 2024-07-15 | 32.64 | $33.95 | 594400 |
| 2024-07-12 | 32.54 | $33.90 | 475140 |
| 2024-07-11 | 32.47 | $33.70 | 579620 |
| 2024-07-10 | 32.41 | $32.64 | 245000 |
| 2024-07-09 | 32.40 | $32.34 | 400921 |
| 2024-07-08 | 32.42 | $32.31 | 589700 |
| 2024-07-05 | 32.44 | $32.57 | 512700 |
| 2024-07-03 | 32.44 | $32.95 | 217300 |
| 2024-07-02 | 32.44 | $33.05 | 444123 |
| 2024-07-01 | 32.44 | $32.74 | 657300 |
| 2024-06-28 | 32.46 | $32.88 | 781100 |
| 2024-06-27 | 32.45 | $32.69 | 594049 |
| 2024-06-26 | 32.43 | $32.65 | 747604 |
| 2024-06-25 | 32.44 | $32.57 | 754300 |
| 2024-06-24 | 32.44 | $32.28 | 846927 |
| 2024-06-21 | 32.45 | $32.40 | 1.6M |
| 2024-06-20 | 32.45 | $31.97 | 628308 |
| 2024-06-18 | 32.49 | $31.85 | 789815 |
| 2024-06-17 | 32.53 | $31.73 | 623247 |
| 2024-06-14 | 32.58 | $31.65 | 702229 |
| 2024-06-13 | 32.65 | $32.00 | 902612 |
| 2024-06-12 | 32.70 | $32.46 | 664300 |
| 2024-06-11 | 32.71 | $32.44 | 1.3M |
| 2024-06-10 | 32.73 | $32.50 | 854749 |
| 2024-06-07 | 32.76 | $32.64 | 1.3M |
| 2024-06-06 | 32.79 | $32.78 | 629700 |
| 2024-06-05 | 32.77 | $32.62 | 1.2M |
| 2024-06-04 | 32.75 | $32.86 | 619225 |
| 2024-06-03 | 32.77 | $33.01 | 857100 |
| 2024-05-31 | 32.76 | $33.17 | 755622 |
| 2024-05-30 | 32.75 | $32.66 | 568400 |
| 2024-05-29 | 32.76 | $32.31 | 874600 |
| 2024-05-28 | 32.79 | $32.91 | 982631 |
| 2024-05-24 | 32.78 | $32.54 | 682140 |
| 2024-05-23 | 32.79 | $32.53 | 709020 |
| 2024-05-22 | 32.87 | $32.38 | 550907 |
| 2024-05-21 | 33.00 | $32.74 | 405700 |
| 2024-05-20 | 33.11 | $32.65 | 562000 |
| 2024-05-17 | 33.25 | $32.79 | 631300 |
| 2024-05-16 | 33.37 | $33.05 | 511120 |
| 2024-05-15 | 33.47 | $32.91 | 843000 |
| 2024-05-14 | 33.58 | $32.67 | 811400 |
| 2024-05-13 | 33.70 | $32.89 | 895623 |
| 2024-05-10 | 33.81 | $33.03 | 558001 |
| 2024-05-09 | 33.95 | $33.26 | 612436 |
| 2024-05-08 | 34.11 | $32.48 | 944600 |
| 2024-05-07 | 34.30 | $32.06 | 955719 |
| 2024-05-06 | 34.54 | $33.34 | 1.2M |
| 2024-05-03 | 34.71 | $32.89 | 830326 |
| 2024-05-02 | 34.88 | $33.00 | 968100 |
| 2024-05-01 | 35.03 | $32.79 | 843600 |
| 2024-04-30 | 35.21 | $32.85 | 1.3M |
| 2024-04-29 | 35.39 | $32.67 | 1.5M |
| 2024-04-26 | 35.56 | $32.80 | 1.8M |
| 2024-04-25 | 35.73 | $34.15 | 1.1M |
| 2024-04-24 | 35.80 | $34.98 | 644221 |
| 2024-04-23 | 35.83 | $34.95 | 670709 |
| 2024-04-22 | 35.88 | $35.37 | 1.1M |
| 2024-04-19 | 35.88 | $35.29 | 1.3M |
| 2024-04-18 | 35.90 | $34.96 | 466619 |
| 2024-04-17 | 35.93 | $35.08 | 888900 |
| 2024-04-16 | 35.95 | $35.22 | 1.4M |
| 2024-04-15 | 35.95 | $35.06 | 707305 |
| 2024-04-12 | 35.99 | $35.73 | 725406 |
| 2024-04-11 | 35.97 | $36.57 | 798404 |
| 2024-04-10 | 35.93 | $36.27 | 617743 |
| 2024-04-09 | 35.89 | $36.79 | 1.1M |
| 2024-04-08 | 35.85 | $36.79 | 727905 |
| 2024-04-05 | 35.77 | $36.37 | 502500 |
| 2024-04-04 | 35.74 | $36.00 | 957700 |
| 2024-04-03 | 35.74 | $36.36 | 541100 |
| 2024-04-02 | 35.75 | $36.35 | 774300 |
| 2024-04-01 | 35.74 | $36.09 | 619947 |
| 2024-03-28 | 35.73 | $36.12 | 1.2M |
| 2024-03-27 | 35.68 | $35.61 | 648100 |
| 2024-03-26 | 35.68 | $35.66 | 706200 |
| 2024-03-25 | 35.68 | $35.89 | 889400 |
| 2024-03-22 | 35.65 | $35.41 | 1.0M |
| 2024-03-21 | 35.64 | $35.65 | 929436 |
| 2024-03-20 | 35.64 | $35.66 | 1.0M |
| 2024-03-19 | 35.62 | $35.49 | 707503 |
| 2024-03-18 | 35.60 | $35.11 | 716520 |
| 2024-03-15 | 35.60 | $35.81 | 1.5M |
| 2024-03-14 | 35.58 | $35.47 | 663601 |
| 2024-03-13 | 35.58 | $35.71 | 445300 |
| 2024-03-12 | 35.54 | $35.40 | 552305 |
| 2024-03-11 | 35.55 | $35.99 | 867701 |
| 2024-03-08 | 35.52 | $35.27 | 815900 |
| 2024-03-07 | 35.51 | $35.71 | 690043 |
| 2024-03-06 | 35.48 | $36.07 | 590600 |
| 2024-03-05 | 35.43 | $36.43 | 799100 |
| 2024-03-04 | 35.39 | $36.20 | 982200 |
| 2024-03-01 | 35.33 | $35.88 | 857100 |
| 2024-02-29 | 35.29 | $35.23 | 946300 |
| 2024-02-28 | 35.28 | $35.62 | 540141 |
| 2024-02-27 | 35.31 | $35.57 | 499100 |
| 2024-02-26 | 35.32 | $35.32 | 482000 |
| 2024-02-23 | 35.31 | $35.23 | 626300 |
| 2024-02-22 | 35.26 | $35.59 | 861628 |
| 2024-02-21 | 35.20 | $35.31 | 481236 |
| 2024-02-20 | 35.15 | $34.99 | 387935 |
| 2024-02-16 | 35.16 | $35.16 | 578549 |
| 2024-02-15 | 35.17 | $35.49 | 538700 |
| 2024-02-14 | 35.14 | $35.36 | 553315 |
| 2024-02-13 | 35.10 | $34.89 | 750500 |
| 2024-02-12 | 35.11 | $35.74 | 630400 |
| 2024-02-09 | 35.01 | $35.38 | 629421 |
| 2024-02-08 | 34.94 | $34.98 | 588800 |
| 2024-02-07 | 34.86 | $35.10 | 1.3M |
| 2024-02-06 | 34.78 | $35.15 | 919632 |
| 2024-02-05 | 34.72 | $35.69 | 1.1M |
| 2024-02-02 | 34.59 | $35.00 | 435542 |
| 2024-02-01 | 34.51 | $35.05 | 790508 |
| 2024-01-31 | 34.44 | $34.96 | 828400 |
| 2024-01-30 | 34.38 | $36.33 | 822819 |
| 2024-01-29 | 34.26 | $35.61 | 751414 |
| 2024-01-26 | 34.18 | $35.12 | 1.3M |
| 2024-01-25 | 34.12 | $34.34 | 573926 |
| 2024-01-24 | 34.11 | $34.38 | 444766 |
| 2024-01-23 | 34.10 | $34.29 | 730000 |
| 2024-01-22 | 34.07 | $35.23 | 575419 |
| 2024-01-19 | 34.00 | $35.40 | 470615 |
| 2024-01-18 | 33.92 | $34.82 | 800948 |
| 2024-01-17 | 33.83 | $34.59 | 978900 |
| 2024-01-16 | 33.79 | $35.12 | 1.6M |
| 2024-01-12 | 33.72 | $33.67 | 586641 |
| 2024-01-11 | 33.68 | $33.98 | 678600 |
| 2024-01-10 | 33.62 | $33.35 | 474242 |
| 2024-01-09 | 33.58 | $33.47 | 431800 |
| 2024-01-08 | 33.52 | $33.90 | 471700 |
| 2024-01-05 | 33.43 | $33.27 | 524700 |
| 2024-01-04 | 33.35 | $33.36 | 696000 |
| 2024-01-03 | 33.26 | $33.61 | 758647 |
| 2024-01-02 | 33.19 | $33.80 | 485500 |
| 2023-12-29 | 33.11 | $33.86 | 502700 |
| 2023-12-28 | 33.01 | $33.94 | 384200 |
| 2023-12-27 | 32.89 | $34.04 | 331700 |
| 2023-12-26 | 32.75 | $34.14 | 448908 |
| 2023-12-22 | 32.62 | $34.11 | 418505 |
| 2023-12-21 | 32.49 | $33.80 | 588133 |
| 2023-12-20 | 32.38 | $33.69 | 821800 |
| 2023-12-19 | 32.27 | $33.81 | 604008 |
| 2023-12-18 | 32.17 | $33.15 | 1.1M |
| 2023-12-15 | 32.13 | $33.67 | 1.8M |
| 2023-12-14 | 32.07 | $33.73 | 853100 |
| 2023-12-13 | 32.02 | $32.92 | 1.8M |
| 2023-12-12 | 32.01 | $32.81 | 685138 |
| 2023-12-11 | 31.97 | $32.43 | 755700 |
| 2023-12-08 | 31.98 | $32.32 | 992500 |
| 2023-12-07 | 31.99 | $32.10 | 2.5M |
| 2023-12-06 | 32.01 | $31.75 | 998622 |
| 2023-12-05 | 32.05 | $31.60 | 2.1M |
| 2023-12-04 | 32.11 | $32.13 | 453600 |
| 2023-12-01 | 32.14 | $32.28 | 539800 |
| 2023-11-30 | 32.14 | $31.82 | 499700 |
| 2023-11-29 | 32.12 | $31.51 | 583700 |
| 2023-11-28 | 32.13 | $31.16 | 644700 |
| 2023-11-27 | 32.14 | $31.51 | 741846 |
| 2023-11-24 | 32.14 | $31.62 | 204347 |
| 2023-11-22 | 32.09 | $31.59 | 406000 |
| 2023-11-21 | 32.03 | $31.47 | 638320 |
| 2023-11-20 | 32.03 | $31.81 | 634121 |
| 2023-11-17 | 32.01 | $32.32 | 768300 |
| 2023-11-16 | 31.97 | $32.57 | 655807 |
| 2023-11-15 | 31.94 | $32.71 | 1.1M |
| 2023-11-14 | 31.94 | $32.69 | 1.3M |
| 2023-11-13 | 31.99 | $31.91 | 681700 |
| 2023-11-10 | 32.06 | $32.77 | 606400 |
| 2023-11-09 | 32.08 | $32.43 | 810600 |
| 2023-11-08 | 32.10 | $32.47 | 880500 |
| 2023-11-07 | 32.15 | $32.61 | 888900 |
| 2023-11-06 | 32.22 | $32.82 | 741700 |
| 2023-11-03 | 32.29 | $32.74 | 881139 |
| 2023-11-02 | 32.37 | $32.26 | 606200 |
| 2023-11-01 | 32.43 | $31.51 | 939140 |
| 2023-10-31 | 32.50 | $31.70 | 949000 |
| 2023-10-30 | 32.55 | $31.35 | 1.3M |
| 2023-10-27 | 32.63 | $31.53 | 1.9M |
| 2023-10-26 | 32.75 | $30.46 | 2.6M |
| 2023-10-25 | 32.94 | $30.55 | 1.7M |
| 2023-10-24 | 33.10 | $31.30 | 1.2M |
| 2023-10-23 | 33.24 | $31.42 | 1.2M |
| 2023-10-20 | 33.40 | $31.53 | 1.2M |
| 2023-10-19 | 33.57 | $32.01 | 682813 |
| 2023-10-18 | 33.73 | $32.72 | 578344 |
| 2023-10-17 | 33.85 | $33.73 | 573625 |
| 2023-10-16 | 33.90 | $33.35 | 430905 |
| 2023-10-13 | 33.96 | $33.05 | 567045 |
| 2023-10-12 | 34.05 | $32.88 | 515300 |
| 2023-10-11 | 34.13 | $33.44 | 1.1M |
| 2023-10-10 | 34.21 | $34.14 | 642400 |
| 2023-10-09 | 34.24 | $34.18 | 606128 |
| 2023-10-06 | 34.26 | $34.22 | 1.6M |
| 2023-10-05 | 34.29 | $33.54 | 728000 |
| 2023-10-04 | 34.34 | $32.98 | 913114 |
| 2023-10-03 | 34.43 | $32.54 | 1.3M |
| 2023-10-02 | 34.54 | $33.07 | 1.1M |
| 2023-09-29 | 34.65 | $33.87 | 1.2M |
| 2023-09-28 | 34.70 | $34.22 | 1.3M |
| 2023-09-27 | 34.73 | $33.80 | 1.7M |
| 2023-09-26 | 34.78 | $34.03 | 658300 |
| 2023-09-25 | 34.81 | $34.71 | 593000 |
| 2023-09-22 | 34.79 | $34.83 | 543518 |
| 2023-09-21 | 34.75 | $35.24 | 1.1M |
| 2023-09-20 | 34.70 | $35.16 | 1.5M |
| 2023-09-19 | 34.63 | $34.65 | 839700 |
| 2023-09-18 | 34.58 | $34.63 | 750529 |
| 2023-09-15 | 34.52 | $34.85 | 1.2M |
| 2023-09-14 | 34.42 | $34.50 | 738037 |
| 2023-09-13 | 34.31 | $35.03 | 697617 |
| 2023-09-12 | 34.20 | $34.84 | 421600 |
| 2023-09-11 | 34.11 | $34.55 | 525138 |
| 2023-09-08 | 34.05 | $34.81 | 608900 |
| 2023-09-07 | 33.96 | $34.48 | 456143 |
| 2023-09-06 | 33.89 | $34.85 | 420817 |
| 2023-09-05 | 33.80 | $34.69 | 474900 |
| 2023-09-01 | 33.73 | $35.35 | 512306 |
| 2023-08-31 | 33.61 | $34.76 | 700800 |
| 2023-08-30 | 33.54 | $34.82 | 547211 |
| 2023-08-29 | 33.47 | $34.76 | 373304 |
| 2023-08-28 | 33.41 | $34.67 | 442700 |
| 2023-08-25 | 33.37 | $34.34 | 783300 |
| 2023-08-24 | 33.34 | $34.06 | 638802 |
| 2023-08-23 | 33.43 | $34.13 | 530200 |
| 2023-08-22 | 33.54 | $33.75 | 549507 |
| 2023-08-21 | 33.69 | $33.64 | 665406 |
| 2023-08-18 | 33.85 | $33.50 | 828245 |
| 2023-08-17 | 34.00 | $32.79 | 712654 |
| 2023-08-16 | 34.18 | $32.42 | 722531 |
| 2023-08-15 | 34.36 | $32.77 | 441300 |
| 2023-08-14 | 34.50 | $33.14 | 448222 |
| 2023-08-11 | 34.62 | $33.22 | 837000 |
| 2023-08-10 | 34.73 | $32.97 | 616429 |
| 2023-08-09 | 34.86 | $33.18 | 805200 |
| 2023-08-08 | 34.88 | $33.08 | 553043 |
| 2023-08-07 | 34.93 | $33.17 | 669949 |
| 2023-08-04 | 34.94 | $33.00 | 984231 |
| 2023-08-03 | 34.98 | $33.33 | 788704 |
| 2023-08-02 | 35.05 | $33.44 | 709000 |
| 2023-08-01 | 35.09 | $33.60 | 1.1M |
| 2023-07-31 | 35.22 | $33.83 | 1.0M |
| 2023-07-28 | 35.33 | $33.78 | 1.9M |
| 2023-07-27 | 35.44 | $35.95 | 1.0M |
| 2023-07-26 | 35.40 | $36.20 | 732332 |
| 2023-07-25 | 35.34 | $36.86 | 568415 |
| 2023-07-24 | 35.29 | $36.79 | 936000 |
| 2023-07-21 | 35.29 | $36.57 | 470000 |
| 2023-07-20 | 35.32 | $36.28 | 437831 |
| 2023-07-19 | 35.41 | $36.03 | 624200 |
| 2023-07-18 | 35.49 | $35.48 | 655641 |
| 2023-07-17 | 35.63 | $35.70 | 683712 |
| 2023-07-14 | 35.78 | $35.32 | 934000 |
| 2023-07-13 | 35.91 | $35.51 | 1.1M |
| 2023-07-12 | 36.00 | $33.72 | 945600 |
| 2023-07-11 | 36.17 | $34.04 | 687027 |
| 2023-07-10 | 36.36 | $33.40 | 1.3M |
| 2023-07-07 | 36.56 | $33.81 | 824143 |
| 2023-07-06 | 36.73 | $34.62 | 1.6M |
| 2023-07-05 | 36.84 | $34.37 | 1.6M |
| 2023-07-03 | 36.93 | $36.22 | 556703 |
| 2023-06-30 | 36.91 | $35.85 | 1.6M |
| 2023-06-29 | 36.86 | $35.99 | 1.5M |
| 2023-06-28 | 36.78 | $35.15 | 1.3M |
| 2023-06-27 | 36.78 | $35.16 | 1.5M |
| 2023-06-26 | 36.82 | $35.84 | 1.7M |
| 2023-06-23 | 36.79 | $36.75 | 12.5M |
| 2023-06-22 | 36.72 | $37.22 | 1.0M |
| 2023-06-21 | 36.67 | $37.97 | 1.1M |
| 2023-06-20 | 36.60 | $37.75 | 963300 |
| 2023-06-16 | 36.53 | $38.30 | 1.3M |
| 2023-06-15 | 36.45 | $38.52 | 1.0M |
| 2023-06-14 | 36.38 | $37.96 | 868500 |
| 2023-06-13 | 36.34 | $37.28 | 847100 |
| 2023-06-12 | 36.35 | $37.29 | 685033 |
| 2023-06-09 | 36.34 | $37.73 | 644400 |
| 2023-06-08 | 36.33 | $37.40 | 625500 |
| 2023-06-07 | 36.36 | $37.27 | 932206 |
| 2023-06-06 | 36.42 | $36.86 | 852126 |
| 2023-06-05 | 36.53 | $36.03 | 1.1M |
| 2023-06-02 | 36.68 | $35.87 | 1.0M |
| 2023-06-01 | 36.84 | $34.78 | 865500 |
| 2023-05-31 | 37.12 | $34.43 | 1.3M |
| 2023-05-30 | 37.45 | $35.10 | 951118 |
| 2023-05-26 | 37.76 | $36.06 | 1.0M |
| 2023-05-25 | 38.02 | $35.30 | 839449 |
| 2023-05-24 | 38.38 | $35.36 | 962709 |
| 2023-05-23 | 38.70 | $36.09 | 796200 |
| 2023-05-22 | 39.01 | $36.53 | 1.1M |
| 2023-05-19 | 39.32 | $36.51 | 1.2M |
| 2023-05-18 | 39.64 | $36.68 | 1.1M |
| 2023-05-17 | 39.98 | $37.10 | 1.2M |
| 2023-05-16 | 40.30 | $37.08 | 884913 |
| 2023-05-15 | 40.64 | $37.45 | 938300 |
| 2023-05-12 | 40.95 | $37.13 | 661504 |
| 2023-05-11 | 41.27 | $37.53 | 831900 |
| 2023-05-10 | 41.55 | $38.10 | 918539 |
| 2023-05-09 | 41.74 | $38.37 | 829715 |
| 2023-05-08 | 41.93 | $39.05 | 525400 |
| 2023-05-05 | 41.99 | $39.00 | 841100 |
| 2023-05-04 | 42.05 | $39.12 | 1.1M |
| 2023-05-03 | 42.08 | $40.41 | 851904 |
| 2023-05-02 | 42.05 | $41.02 | 1.0M |
| 2023-05-01 | 42.00 | $41.21 | 863504 |
| 2023-04-28 | 41.95 | $41.39 | 1.9M |
| 2023-04-27 | 41.88 | $42.38 | 823922 |
| 2023-04-26 | 41.77 | $41.82 | 591200 |
| 2023-04-25 | 41.67 | $42.41 | 814137 |
| 2023-04-24 | 41.54 | $42.59 | 671400 |
| 2023-04-21 | 41.39 | $42.88 | 641112 |
| 2023-04-20 | 41.20 | $43.52 | 682738 |
| 2023-04-19 | 40.99 | $43.47 | 777532 |
| 2023-04-18 | 40.82 | $44.00 | 1.5M |
| 2023-04-17 | 40.64 | $43.61 | 788827 |
| 2023-04-14 | 40.45 | $43.60 | 943600 |
| 2023-04-13 | 40.27 | $43.06 | 818331 |
| 2023-04-12 | 40.07 | $41.96 | 690103 |
| 2023-04-11 | 39.96 | $42.09 | 2.3M |
| 2023-04-10 | 39.78 | $40.16 | 1.1M |
| 2023-04-06 | 39.71 | $40.33 | 659523 |
| 2023-04-05 | 39.63 | $39.76 | 902628 |
| 2023-04-04 | 39.64 | $39.64 | 593200 |
| 2023-04-03 | 39.66 | $40.19 | 743601 |
| 2023-03-31 | 39.65 | $40.14 | 1.0M |
| 2023-03-30 | 39.64 | $39.98 | 865900 |
| 2023-03-29 | 39.63 | $40.16 | 535819 |
| 2023-03-28 | 39.62 | $39.82 | 420515 |
| 2023-03-27 | 39.59 | $39.75 | 876600 |
| 2023-03-24 | 39.56 | $39.61 | 1.0M |
| 2023-03-23 | 39.52 | $39.23 | 843713 |
| 2023-03-22 | 39.50 | $39.29 | 1.4M |
| 2023-03-21 | 39.48 | $40.02 | 1.4M |
| 2023-03-20 | 39.44 | $40.49 | 722411 |
| 2023-03-17 | 39.41 | $39.71 | 4.7M |
| 2023-03-16 | 39.43 | $40.08 | 1.6M |
| 2023-03-15 | 39.42 | $38.98 | 1.6M |
| 2023-03-14 | 39.49 | $39.74 | 1.3M |
| 2023-03-13 | 39.54 | $38.50 | 2.4M |
| 2023-03-10 | 39.61 | $38.76 | 1.6M |
| 2023-03-09 | 39.63 | $38.81 | 902200 |
| 2023-03-08 | 39.66 | $39.90 | 834600 |
| 2023-03-07 | 39.68 | $40.10 | 1.2M |
| 2023-03-06 | 39.69 | $39.85 | 444000 |
| 2023-03-03 | 39.73 | $40.05 | 495200 |
| 2023-03-02 | 39.75 | $39.78 | 506200 |
| 2023-03-01 | 39.78 | $39.87 | 687217 |
| 2023-02-28 | 39.75 | $39.35 | 648728 |
| 2023-02-27 | 39.70 | $38.99 | 480100 |
| 2023-02-24 | 39.69 | $38.89 | 714131 |
| 2023-02-23 | 39.65 | $38.85 | 370202 |
| 2023-02-22 | 39.59 | $38.82 | 379411 |
| 2023-02-21 | 39.53 | $39.28 | 438603 |
| 2023-02-17 | 39.47 | $39.98 | 1.1M |
| 2023-02-16 | 39.38 | $39.97 | 472545 |
| 2023-02-15 | 39.29 | $39.92 | 461902 |
| 2023-02-14 | 39.21 | $40.35 | 506037 |
| 2023-02-13 | 39.12 | $40.85 | 537540 |
| 2023-02-10 | 39.04 | $39.84 | 490037 |
| 2023-02-09 | 38.99 | $39.09 | 512700 |
| 2023-02-08 | 38.94 | $39.56 | 802800 |
| 2023-02-07 | 38.87 | $40.18 | 700224 |
| 2023-02-06 | 38.77 | $40.28 | 629400 |
| 2023-02-03 | 38.67 | $40.68 | 693000 |
| 2023-02-02 | 38.52 | $40.40 | 959938 |
| 2023-02-01 | 38.39 | $40.36 | 841100 |
| 2023-01-31 | 38.24 | $39.30 | 743343 |
| 2023-01-30 | 38.09 | $38.43 | 655112 |
| 2023-01-27 | 37.99 | $38.68 | 1.6M |
| 2023-01-26 | 37.83 | $38.24 | 708200 |
| 2023-01-25 | 37.72 | $37.57 | 676196 |
| 2023-01-24 | 37.62 | $37.59 | 624237 |
| 2023-01-23 | 37.52 | $38.07 | 581172 |
| 2023-01-20 | 37.44 | $38.25 | 370526 |
| 2023-01-19 | 37.29 | $38.07 | 325104 |
| 2023-01-18 | 37.18 | $38.47 | 632100 |
| 2023-01-17 | 37.03 | $38.56 | 517200 |
| 2023-01-13 | 36.89 | $39.21 | 577200 |
| 2023-01-12 | 36.74 | $38.80 | 1.2M |
| 2023-01-11 | 36.61 | $38.10 | 605716 |
| 2023-01-10 | 36.52 | $38.20 | 681100 |
| 2023-01-09 | 36.42 | $38.05 | 476344 |
| 2023-01-06 | 36.36 | $38.43 | 526100 |
| 2023-01-05 | 36.30 | $37.62 | 453900 |
| 2023-01-04 | 36.30 | $37.79 | 752000 |
| 2023-01-03 | 36.31 | $37.29 | 780924 |
| 2022-12-30 | 36.37 | $36.31 | 421700 |
| 2022-12-29 | 36.45 | $36.55 | 428400 |
| 2022-12-28 | 36.52 | $35.44 | 387800 |
| 2022-12-27 | 36.63 | $35.94 | 263911 |
| 2022-12-23 | 36.71 | $35.73 | 297800 |
| 2022-12-22 | 36.80 | $35.44 | 589916 |
| 2022-12-21 | 36.90 | $36.46 | 568746 |
| 2022-12-20 | 36.97 | $35.42 | 457029 |
| 2022-12-19 | 37.06 | $35.76 | 488615 |
| 2022-12-16 | 37.16 | $35.58 | 1.1M |
| 2022-12-15 | 37.22 | $35.70 | 679938 |
| 2022-12-14 | 37.25 | $36.10 | 613324 |
| 2022-12-13 | 37.25 | $36.24 | 907700 |
| 2022-12-12 | 37.18 | $36.28 | 637200 |
| 2022-12-09 | 37.14 | $36.25 | 586439 |
| 2022-12-08 | 37.11 | $36.87 | 494100 |
| 2022-12-07 | 37.03 | $37.26 | 499034 |
| 2022-12-06 | 36.97 | $37.50 | 763427 |
| 2022-12-05 | 36.87 | $38.17 | 551207 |
| 2022-12-02 | 36.73 | $38.31 | 375900 |
| 2022-12-01 | 36.56 | $38.03 | 335915 |
| 2022-11-30 | 36.39 | $37.96 | 525328 |
| 2022-11-29 | 36.25 | $37.64 | 451008 |
| 2022-11-28 | 36.10 | $37.40 | 332700 |
| 2022-11-25 | 36.00 | $37.70 | 98539 |
| 2022-11-23 | 35.75 | $37.46 | 207447 |
| 2022-11-22 | 35.48 | $37.70 | 346212 |
| 2022-11-21 | 35.19 | $37.25 | 520312 |
| 2022-11-18 | 34.92 | $37.72 | 633435 |
| 2022-11-17 | 34.61 | $36.91 | 840906 |
| 2022-11-16 | 34.31 | $36.33 | 636302 |
| 2022-11-15 | 34.08 | $35.98 | 526314 |
| 2022-11-14 | 33.91 | $34.88 | 976200 |
| 2022-11-11 | 33.76 | $35.44 | 720332 |
| 2022-11-10 | 33.57 | $35.62 | 1.3M |
| 2022-11-09 | 33.39 | $35.38 | 562900 |
| 2022-11-08 | 33.19 | $36.08 | 665406 |
| 2022-11-07 | 32.96 | $35.46 | 637700 |
| 2022-11-04 | 32.79 | $35.40 | 609945 |
| 2022-11-03 | 32.63 | $34.83 | 549000 |
| 2022-11-02 | 32.54 | $34.60 | 651300 |
| 2022-11-01 | 32.47 | $35.19 | 680900 |
| 2022-10-31 | 32.41 | $34.75 | 864500 |
| 2022-10-28 | 32.34 | $35.34 | 1.6M |
| 2022-10-27 | 32.23 | $32.68 | 736400 |
| 2022-10-26 | 32.24 | $32.03 | 516335 |
| 2022-10-25 | 32.28 | $31.95 | 617101 |
| 2022-10-24 | 32.32 | $31.84 | 351724 |
| 2022-10-21 | 32.38 | $31.59 | 434000 |
| 2022-10-20 | 32.50 | $30.88 | 427301 |
| 2022-10-19 | 32.68 | $31.68 | 433900 |
| 2022-10-18 | 32.83 | $32.49 | 521608 |
| 2022-10-17 | 32.98 | $31.99 | 681140 |
| 2022-10-14 | 33.15 | $31.69 | 557304 |
| 2022-10-13 | 33.26 | $31.95 | 1.2M |
| 2022-10-12 | 33.38 | $31.42 | 515005 |
| 2022-10-11 | 33.53 | $31.40 | 678920 |
| 2022-10-10 | 33.69 | $32.15 | 523000 |
| 2022-10-07 | 33.86 | $32.10 | 381100 |
| 2022-10-06 | 34.03 | $33.02 | 295400 |
| 2022-10-05 | 34.15 | $33.35 | 625548 |
| 2022-10-04 | 34.21 | $33.87 | 1.0M |
| 2022-10-03 | 34.21 | $33.40 | 901500 |
| 2022-09-30 | 34.22 | $33.12 | 795000 |
| 2022-09-29 | 34.26 | $32.80 | 555734 |
| 2022-09-28 | 34.33 | $32.91 | 754920 |
| 2022-09-27 | 34.38 | $32.66 | 769800 |
| 2022-09-26 | 34.47 | $33.20 | 542620 |
| 2022-09-23 | 34.54 | $33.84 | 952300 |
| 2022-09-22 | 34.60 | $34.62 | 577000 |
| 2022-09-21 | 34.59 | $34.59 | 569527 |
| 2022-09-20 | 34.55 | $35.43 | 832207 |
| 2022-09-19 | 34.49 | $35.55 | 963042 |
| 2022-09-16 | 34.47 | $33.83 | 3.8M |
| 2022-09-15 | 34.57 | $34.32 | 723100 |
| 2022-09-14 | 34.62 | $34.39 | 775349 |
| 2022-09-13 | 34.66 | $34.60 | 653300 |
| 2022-09-12 | 34.72 | $35.69 | 474800 |
| 2022-09-09 | 34.70 | $35.45 | 583900 |
| 2022-09-08 | 34.65 | $35.34 | 378900 |
| 2022-09-07 | 34.61 | $34.64 | 473800 |
| 2022-09-06 | 34.59 | $33.80 | 737930 |
| 2022-09-02 | 34.61 | $33.56 | 607119 |
| 2022-09-01 | 34.64 | $34.03 | 617800 |
| 2022-08-31 | 34.64 | $34.06 | 430700 |
| 2022-08-30 | 34.66 | $34.09 | 409200 |
| 2022-08-29 | 34.65 | $34.30 | 548500 |
| 2022-08-26 | 34.66 | $34.61 | 731614 |
| 2022-08-25 | 34.63 | $35.06 | 326247 |
| 2022-08-24 | 34.63 | $34.39 | 742029 |
| 2022-08-23 | 34.64 | $33.95 | 361843 |
| 2022-08-22 | 34.66 | $34.20 | 364700 |
| 2022-08-19 | 34.69 | $35.14 | 508248 |
| 2022-08-18 | 34.66 | $35.72 | 314500 |
| 2022-08-17 | 34.59 | $35.30 | 316900 |
| 2022-08-16 | 34.52 | $35.36 | 313605 |
| 2022-08-15 | 34.45 | $35.62 | 278134 |
| 2022-08-12 | 34.32 | $35.34 | 338826 |
| 2022-08-11 | 34.25 | $34.46 | 436833 |
| 2022-08-10 | 34.18 | $34.64 | 357046 |
| 2022-08-09 | 34.06 | $34.24 | 286204 |
| 2022-08-08 | 33.99 | $34.17 | 319031 |
| 2022-08-05 | 33.91 | $34.04 | 363015 |
| 2022-08-04 | 33.85 | $34.18 | 378700 |
| 2022-08-03 | 33.80 | $34.31 | 431800 |
| 2022-08-02 | 33.71 | $33.91 | 604600 |
| 2022-08-01 | 33.62 | $34.51 | 772900 |
| 2022-07-29 | 33.50 | $34.11 | 1.1M |
| 2022-07-28 | 33.39 | $35.02 | 1.1M |
| 2022-07-27 | 33.23 | $34.51 | 728003 |
| 2022-07-26 | 33.10 | $34.50 | 356800 |
| 2022-07-25 | 32.97 | $34.80 | 344920 |
| 2022-07-22 | 32.84 | $34.39 | 345600 |
| 2022-07-21 | 32.61 | $34.42 | 401901 |
| 2022-07-20 | 32.38 | $33.92 | 349911 |
| 2022-07-19 | 32.19 | $33.85 | 630422 |
| 2022-07-18 | 31.96 | $33.15 | 568300 |
| 2022-07-15 | 31.76 | $33.86 | 716600 |
| 2022-07-14 | 31.58 | $33.01 | 609700 |
| 2022-07-13 | 31.47 | $32.30 | 521400 |
| 2022-07-12 | 31.39 | $32.75 | 438612 |
| 2022-07-11 | 31.38 | $32.61 | 372343 |
| 2022-07-08 | 31.41 | $32.85 | 437600 |
| 2022-07-07 | 31.47 | $33.20 | 483832 |
| 2022-07-06 | 31.54 | $32.43 | 639700 |
| 2022-07-05 | 31.62 | $32.27 | 825100 |
| 2022-07-01 | 31.71 | $32.12 | 589900 |
| 2022-06-30 | 31.85 | $31.79 | 1.0M |
| 2022-06-29 | 31.97 | $31.83 | 886875 |
| 2022-06-28 | 32.08 | $31.90 | 479336 |
| 2022-06-27 | 32.20 | $32.00 | 716600 |
| 2022-06-24 | 32.29 | $32.15 | 3.8M |
| 2022-06-23 | 32.33 | $29.87 | 586036 |
| 2022-06-22 | 32.48 | $29.70 | 932800 |
| 2022-06-21 | 32.62 | $30.12 | 883600 |
| 2022-06-17 | 32.74 | $29.25 | 2.0M |
| 2022-06-16 | 32.89 | $29.09 | 1.0M |
| 2022-06-15 | 33.03 | $30.42 | 985218 |
| 2022-06-14 | 33.15 | $30.68 | 950200 |
| 2022-06-13 | 33.21 | $30.86 | 793648 |
| 2022-06-10 | 33.23 | $32.40 | 540215 |
| 2022-06-09 | 33.16 | $33.36 | 454700 |
| 2022-06-08 | 33.02 | $33.86 | 475100 |
| 2022-06-07 | 32.81 | $34.62 | 458647 |
| 2022-06-06 | 32.56 | $34.12 | 754050 |
| 2022-06-03 | 32.32 | $34.08 | 542900 |
| 2022-06-02 | 32.07 | $34.91 | 569100 |
| 2022-06-01 | 31.83 | $34.20 | 599700 |
| 2022-05-31 | 31.58 | $33.97 | 740900 |
| 2022-05-27 | 31.30 | $34.33 | 408305 |
| 2022-05-26 | 31.01 | $33.71 | 397900 |
| 2022-05-25 | 30.79 | $33.11 | 575331 |
| 2022-05-24 | 30.59 | $32.81 | 797609 |
| 2022-05-23 | 30.43 | $32.59 | 606400 |
| 2022-05-20 | 30.33 | $32.48 | 853816 |
| 2022-05-19 | 30.24 | $32.13 | 1.0M |
| 2022-05-18 | 30.20 | $31.87 | 940942 |
| 2022-05-17 | 30.22 | $32.95 | 742000 |
| 2022-05-16 | 30.19 | $31.77 | 993430 |
| 2022-05-13 | 30.17 | $31.29 | 1.1M |
| 2022-05-12 | 30.18 | $31.04 | 1.4M |
| 2022-05-11 | 30.24 | $30.49 | 1.3M |
| 2022-05-10 | 30.31 | $29.64 | 1.1M |
| 2022-05-09 | 30.46 | $29.68 | 863944 |
| 2022-05-06 | 30.59 | $29.29 | 810400 |
| 2022-05-05 | 30.74 | $29.10 | 1.1M |
| 2022-05-04 | 30.93 | $30.18 | 835200 |
| 2022-05-03 | 31.11 | $29.17 | 818321 |
| 2022-05-02 | 31.35 | $28.38 | 936500 |
| 2022-04-29 | 31.65 | $28.48 | 1.2M |
| 2022-04-28 | 31.93 | $29.44 | 1.1M |
| 2022-04-27 | 32.18 | $29.06 | 923941 |
| 2022-04-26 | 32.46 | $29.56 | 773314 |
| 2022-04-25 | 32.69 | $30.57 | 838100 |
| 2022-04-22 | 32.88 | $30.63 | 923033 |
| 2022-04-21 | 33.04 | $31.34 | 491600 |
| 2022-04-20 | 33.14 | $32.38 | 465200 |
| 2022-04-19 | 33.21 | $32.35 | 651806 |
| 2022-04-18 | 33.28 | $31.23 | 571545 |
| 2022-04-14 | 33.39 | $31.56 | 347200 |
| 2022-04-13 | 33.54 | $32.19 | 401702 |
| 2022-04-12 | 33.66 | $31.99 | 828113 |
| 2022-04-11 | 33.70 | $32.59 | 429400 |
| 2022-04-08 | 33.68 | $32.39 | 724104 |
| 2022-04-07 | 33.64 | $32.14 | 632200 |
| 2022-04-06 | 33.60 | $32.93 | 454443 |
| 2022-04-05 | 33.50 | $33.83 | 632433 |
| 2022-04-04 | 33.32 | $33.97 | 354638 |
| 2022-04-01 | 33.15 | $34.45 | 617200 |
| 2022-03-31 | 33.02 | $34.06 | 554300 |
| 2022-03-30 | 32.96 | $34.30 | 426922 |
| 2022-03-29 | 32.88 | $34.80 | 362500 |
| 2022-03-28 | 32.71 | $34.14 | 353900 |
| 2022-03-25 | 32.64 | $34.24 | 624500 |
| 2022-03-24 | 32.58 | $33.87 | 401401 |
| 2022-03-23 | 32.50 | $33.29 | 525615 |
| 2022-03-22 | 32.44 | $33.81 | 378500 |
| 2022-03-21 | 32.41 | $33.75 | 489000 |
| 2022-03-18 | 32.39 | $33.55 | 1.7M |
| 2022-03-17 | 32.38 | $34.53 | 645400 |
| 2022-03-16 | 32.37 | $34.53 | 809100 |
| 2022-03-15 | 32.36 | $32.79 | 714700 |
| 2022-03-14 | 32.38 | $32.30 | 486400 |
| 2022-03-11 | 32.43 | $31.61 | 533300 |
| 2022-03-10 | 32.54 | $31.30 | 549800 |
| 2022-03-09 | 32.67 | $30.94 | 735022 |
| 2022-03-08 | 32.81 | $30.21 | 950400 |
| 2022-03-07 | 32.95 | $30.45 | 1.4M |
| 2022-03-04 | 33.08 | $31.98 | 638000 |
| 2022-03-03 | 33.10 | $32.82 | 444331 |
| 2022-03-02 | 33.08 | $32.77 | 564033 |
| 2022-03-01 | 33.08 | $31.30 | 993100 |
| 2022-02-28 | 33.17 | $32.67 | 656000 |
| 2022-02-25 | 33.19 | $33.15 | 484529 |
| 2022-02-24 | 33.13 | $32.21 | 800000 |
| 2022-02-23 | 33.17 | $32.16 | 652900 |
| 2022-02-22 | 33.20 | $33.12 | 605932 |
| 2022-02-18 | 33.20 | $33.50 | 673900 |
| 2022-02-17 | 33.18 | $33.22 | 509640 |
| 2022-02-16 | 33.25 | $34.46 | 520800 |
| 2022-02-15 | 33.31 | $34.23 | 764347 |
| 2022-02-14 | 33.45 | $33.28 | 798525 |
| 2022-02-11 | 33.68 | $33.21 | 652214 |
| 2022-02-10 | 33.93 | $33.81 | 839600 |
| 2022-02-09 | 34.12 | $33.94 | 809609 |
| 2022-02-08 | 34.35 | $33.63 | 895431 |
| 2022-02-07 | 34.61 | $33.15 | 913000 |
| 2022-02-04 | 34.91 | $32.93 | 599800 |
| 2022-02-03 | 35.21 | $32.45 | 963600 |
| 2022-02-02 | 35.50 | $32.40 | 1.2M |
| 2022-02-01 | 35.83 | $32.80 | 816636 |
| 2022-01-31 | 36.09 | $33.11 | 718900 |
| 2022-01-28 | 36.31 | $32.94 | 2.0M |
| 2022-01-27 | 36.55 | $32.03 | 877822 |
| 2022-01-26 | 36.84 | $33.05 | 1.1M |
| 2022-01-25 | 37.07 | $32.67 | 1.1M |
| 2022-01-24 | 37.33 | $33.13 | 1.1M |
| 2022-01-21 | 37.54 | $33.25 | 1.2M |
| 2022-01-20 | 37.74 | $34.48 | 720700 |
| 2022-01-19 | 37.86 | $35.78 | 644800 |
| 2022-01-18 | 37.89 | $36.88 | 674900 |
| 2022-01-14 | 37.92 | $38.05 | 839000 |
| 2022-01-13 | 37.85 | $38.04 | 825700 |
| 2022-01-12 | 37.74 | $37.74 | 1.0M |
| 2022-01-11 | 37.63 | $38.57 | 544403 |
| 2022-01-10 | 37.46 | $38.72 | 801800 |
| 2022-01-07 | 37.32 | $39.16 | 462800 |
| 2022-01-06 | 37.15 | $38.98 | 669748 |
| 2022-01-05 | 37.01 | $38.26 | 693621 |
| 2022-01-04 | 36.88 | $38.87 | 796900 |
| 2022-01-03 | 36.69 | $38.08 | 588100 |
| 2021-12-31 | 36.51 | $37.58 | 454300 |
| 2021-12-30 | 36.38 | $37.74 | 571500 |
| 2021-12-29 | 36.18 | $37.70 | 523023 |
| 2021-12-28 | 35.98 | $37.77 | 400100 |
| 2021-12-27 | 35.81 | $37.87 | 533300 |
| 2021-12-23 | 35.63 | $37.37 | 500646 |
| 2021-12-22 | 35.54 | $37.13 | 565700 |
| 2021-12-21 | 35.47 | $36.99 | 769400 |
| 2021-12-20 | 35.37 | $36.22 | 864400 |
| 2021-12-17 | 35.29 | $37.63 | 2.1M |
| 2021-12-16 | 35.15 | $36.52 | 752641 |
| 2021-12-15 | 35.07 | $35.84 | 773500 |
| 2021-12-14 | 35.07 | $35.50 | 920300 |
| 2021-12-13 | 35.08 | $35.34 | 812101 |
| 2021-12-10 | 35.10 | $35.82 | 573528 |
| 2021-12-09 | 35.10 | $35.86 | 563600 |
| 2021-12-08 | 35.06 | $36.18 | 794220 |
| 2021-12-07 | 34.98 | $35.68 | 770500 |
| 2021-12-06 | 34.92 | $35.05 | 561100 |
| 2021-12-03 | 34.89 | $34.48 | 521049 |
| 2021-12-02 | 34.88 | $34.94 | 691400 |
| 2021-12-01 | 34.87 | $33.68 | 1.2M |
| 2021-11-30 | 34.90 | $33.71 | 975700 |
| 2021-11-29 | 34.94 | $34.44 | 548200 |
| 2021-11-26 | 34.89 | $34.22 | 483938 |
| 2021-11-24 | 34.78 | $35.64 | 369025 |
| 2021-11-23 | 34.60 | $35.74 | 613900 |
| 2021-11-22 | 34.48 | $34.97 | 524200 |
| 2021-11-19 | 34.39 | $34.65 | 493300 |
| 2021-11-18 | 34.32 | $34.67 | 350852 |
| 2021-11-17 | 34.24 | $35.01 | 616622 |
| 2021-11-16 | 34.16 | $35.89 | 582135 |
| 2021-11-15 | 34.00 | $35.71 | 510400 |
| 2021-11-12 | 33.85 | $35.75 | 393911 |
| 2021-11-11 | 33.71 | $35.64 | 460500 |
| 2021-11-10 | 33.57 | $35.11 | 448200 |
| 2021-11-09 | 33.43 | $34.52 | 644000 |
| 2021-11-08 | 33.28 | $34.51 | 325301 |
| 2021-11-05 | 33.19 | $34.61 | 501600 |
| 2021-11-04 | 33.14 | $34.19 | 633900 |
| 2021-11-03 | 33.08 | $34.76 | 578413 |
| 2021-11-02 | 32.96 | $34.34 | 359038 |
| 2021-11-01 | 32.89 | $34.51 | 487814 |
| 2021-10-29 | 32.78 | $33.31 | 795248 |
| 2021-10-28 | 32.75 | $31.98 | 795600 |
| 2021-10-27 | 32.78 | $32.13 | 393130 |
| 2021-10-26 | 32.78 | $33.28 | 206400 |
| 2021-10-25 | 32.71 | $33.27 | 251200 |
| 2021-10-22 | 32.65 | $33.13 | 312329 |
| 2021-10-21 | 32.55 | $33.16 | 324800 |
| 2021-10-20 | 32.44 | $33.44 | 517133 |
| 2021-10-19 | 32.27 | $32.67 | 786400 |
| 2021-10-18 | 32.11 | $32.67 | 400600 |
| 2021-10-15 | 31.97 | $33.02 | 439800 |
| 2021-10-14 | 31.86 | $32.87 | 331139 |
| 2021-10-13 | 31.76 | $32.22 | 628933 |
| 2021-10-12 | 31.73 | $31.56 | 591500 |
| 2021-10-11 | 31.72 | $32.70 | 674700 |
| 2021-10-08 | 31.68 | $33.53 | 376800 |
| 2021-10-07 | 31.58 | $33.05 | 724200 |
| 2021-10-06 | 31.52 | $32.37 | 400400 |
| 2021-10-05 | 31.49 | $32.93 | 312946 |
| 2021-10-04 | 31.42 | $32.38 | 387405 |
| 2021-10-01 | 31.43 | $32.63 | 511200 |
| 2021-09-30 | 31.45 | $32.50 | 692642 |
| 2021-09-29 | 31.48 | $32.23 | 724500 |
| 2021-09-28 | 31.56 | $31.85 | 1.0M |
| 2021-09-27 | 31.66 | $32.10 | 419100 |
| 2021-09-24 | 31.78 | $31.14 | 331643 |
| 2021-09-23 | 31.91 | $30.90 | 344005 |
| 2021-09-22 | 32.09 | $30.11 | 411200 |
| 2021-09-21 | 32.28 | $29.52 | 408424 |
| 2021-09-20 | 32.49 | $29.74 | 638200 |
| 2021-09-17 | 32.68 | $30.96 | 1.2M |
| 2021-09-16 | 32.77 | $30.85 | 464600 |
| 2021-09-15 | 32.87 | $31.64 | 363847 |
| 2021-09-14 | 32.94 | $31.23 | 329800 |
| 2021-09-13 | 33.06 | $31.87 | 226204 |
| 2021-09-10 | 33.15 | $31.57 | 318800 |
| 2021-09-09 | 33.27 | $31.95 | 453509 |
| 2021-09-08 | 33.37 | $31.60 | 353600 |
| 2021-09-07 | 33.46 | $31.67 | 414733 |
| 2021-09-03 | 33.51 | $32.60 | 334500 |
| 2021-09-02 | 33.51 | $32.94 | 335700 |
| 2021-09-01 | 33.46 | $33.21 | 328343 |
| 2021-08-31 | 33.38 | $33.83 | 454103 |
| 2021-08-30 | 33.31 | $33.73 | 283900 |
| 2021-08-27 | 33.23 | $34.55 | 407200 |
| 2021-08-26 | 33.12 | $33.69 | 292616 |
| 2021-08-25 | 33.09 | $34.46 | 370700 |
| 2021-08-24 | 32.99 | $34.01 | 300400 |
| 2021-08-23 | 32.90 | $33.76 | 298600 |
| 2021-08-20 | 32.84 | $33.52 | 333808 |
| 2021-08-19 | 32.78 | $32.67 | 306001 |
| 2021-08-18 | 32.75 | $32.84 | 482327 |
| 2021-08-17 | 32.75 | $33.07 | 244000 |
| 2021-08-16 | 32.72 | $33.62 | 160805 |
| 2021-08-13 | 32.63 | $33.75 | 184337 |
| 2021-08-12 | 32.60 | $33.92 | 307213 |
| 2021-08-11 | 32.57 | $33.99 | 431300 |
| 2021-08-10 | 32.53 | $33.32 | 404000 |
| 2021-08-09 | 32.55 | $32.76 | 329910 |
| 2021-08-06 | 32.62 | $32.60 | 643900 |
| 2021-08-05 | 32.67 | $31.85 | 404179 |
| 2021-08-04 | 32.70 | $31.65 | 293703 |
| 2021-08-03 | 32.79 | $32.35 | 447908 |
| 2021-08-02 | 32.85 | $32.12 | 523638 |
| 2021-07-30 | 32.96 | $32.44 | 889924 |
| 2021-07-29 | 33.05 | $33.12 | 544100 |
| 2021-07-28 | 33.09 | $32.39 | 371828 |
| 2021-07-27 | 33.15 | $32.20 | 618408 |
| 2021-07-26 | 33.23 | $32.64 | 252505 |
| 2021-07-23 | 33.32 | $32.32 | 239117 |
| 2021-07-22 | 33.41 | $32.07 | 374200 |
| 2021-07-21 | 33.47 | $32.90 | 701000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
58.14
2026-07-17
Close Price
$58.69
Vol: 362411
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.29
Average
39.20
Maximum
58.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.14 | $58.69 | 362411 |
| 2026-07-16 | 58.08 | $59.62 | 514638 |
| 2026-07-15 | 57.92 | $60.00 | 660104 |
| 2026-07-14 | 57.70 | $58.74 | 477535 |
| 2026-07-13 | 57.60 | $58.12 | 662602 |
| 2026-07-10 | 57.54 | $59.54 | 642829 |
| 2026-07-09 | 57.33 | $58.87 | 770336 |
| 2026-07-08 | 57.17 | $57.12 | 716200 |
| 2026-07-07 | 57.17 | $58.32 | 853236 |
| 2026-07-06 | 57.05 | $57.91 | 618037 |
| 2026-07-02 | 56.96 | $56.60 | 831222 |
| 2026-07-01 | 57.00 | $55.32 | 727200 |
| 2026-06-30 | 57.18 | $55.22 | 657400 |
| 2026-06-29 | 57.38 | $56.45 | 503500 |
| 2026-06-26 | 57.48 | $57.53 | 505345 |
| 2026-06-25 | 57.47 | $56.22 | 535300 |
| 2026-06-24 | 57.61 | $56.38 | 684700 |
| 2026-06-23 | 57.74 | $59.25 | 416047 |
| 2026-06-22 | 57.58 | $60.04 | 578003 |
| 2026-06-18 | 57.32 | $59.07 | 1.5M |
| 2026-06-17 | 57.13 | $59.29 | 635500 |
| 2026-06-16 | 56.90 | $58.75 | 504900 |
| 2026-06-15 | 56.71 | $58.21 | 607246 |
| 2026-06-12 | 56.55 | $58.25 | 376900 |
| 2026-06-11 | 56.37 | $57.87 | 419400 |
| 2026-06-10 | 56.22 | $57.33 | 685038 |
| 2026-06-09 | 56.10 | $57.65 | 746400 |
| 2026-06-08 | 55.94 | $56.95 | 815150 |
| 2026-06-05 | 55.83 | $57.03 | 520100 |
| 2026-06-04 | 55.70 | $56.93 | 537026 |
| 2026-06-03 | 55.57 | $55.90 | 867400 |
| 2026-06-02 | 55.54 | $56.11 | 1.3M |
| 2026-06-01 | 55.48 | $55.89 | 687500 |
| 2026-05-29 | 55.44 | $56.06 | 1.2M |
| 2026-05-28 | 55.37 | $55.47 | 968223 |
| 2026-05-27 | 55.36 | $56.89 | 744014 |
| 2026-05-26 | 55.20 | $55.92 | 481900 |
| 2026-05-22 | 55.12 | $54.81 | 569300 |
| 2026-05-21 | 55.16 | $53.86 | 698515 |
| 2026-05-20 | 55.29 | $53.76 | 782541 |
| 2026-05-19 | 55.46 | $53.72 | 1.0M |
| 2026-05-18 | 55.64 | $54.42 | 918300 |
| 2026-05-15 | 55.77 | $54.06 | 748300 |
| 2026-05-14 | 55.95 | $55.69 | 656113 |
| 2026-05-13 | 55.97 | $55.85 | 704900 |
| 2026-05-12 | 55.99 | $56.14 | 575616 |
| 2026-05-11 | 55.97 | $55.72 | 488100 |
| 2026-05-08 | 55.99 | $55.95 | 796400 |
| 2026-05-07 | 56.00 | $54.34 | 745950 |
| 2026-05-06 | 56.17 | $55.58 | 773603 |
| 2026-05-05 | 56.24 | $55.07 | 977813 |
| 2026-05-04 | 56.36 | $54.00 | 1.3M |
| 2026-05-01 | 56.61 | $54.12 | 1.6M |
| 2026-04-30 | 56.87 | $58.09 | 661716 |
| 2026-04-29 | 56.74 | $56.36 | 613800 |
| 2026-04-28 | 56.78 | $56.87 | 882200 |
| 2026-04-27 | 56.77 | $56.78 | 904704 |
| 2026-04-24 | 56.77 | $55.86 | 759600 |
| 2026-04-23 | 56.87 | $56.47 | 864714 |
| 2026-04-22 | 56.91 | $57.37 | 1.6M |
| 2026-04-21 | 56.86 | $56.70 | 800000 |
| 2026-04-20 | 56.88 | $57.05 | 582000 |
| 2026-04-17 | 56.86 | $56.69 | 870610 |
| 2026-04-16 | 56.88 | $56.95 | 974300 |
| 2026-04-15 | 56.87 | $58.00 | 870053 |
| 2026-04-14 | 56.75 | $58.30 | 917600 |
| 2026-04-13 | 56.59 | $56.30 | 780600 |
| 2026-04-10 | 56.62 | $55.27 | 565037 |
| 2026-04-09 | 56.76 | $56.93 | 813937 |
| 2026-04-08 | 56.74 | $57.30 | 1.3M |
| 2026-04-07 | 56.68 | $56.79 | 1.0M |
| 2026-04-06 | 56.67 | $57.54 | 685140 |
| 2026-04-02 | 56.58 | $57.81 | 644130 |
| 2026-04-01 | 56.45 | $58.05 | 735351 |
| 2026-03-31 | 56.28 | $56.71 | 681426 |
| 2026-03-30 | 56.24 | $56.18 | 555000 |
| 2026-03-27 | 56.25 | $56.00 | 484800 |
| 2026-03-26 | 56.27 | $57.34 | 522300 |
| 2026-03-25 | 56.16 | $57.50 | 662901 |
| 2026-03-24 | 56.02 | $56.33 | 538000 |
| 2026-03-23 | 55.98 | $56.29 | 720800 |
| 2026-03-20 | 55.95 | $55.67 | 3.2M |
| 2026-03-19 | 55.98 | $55.80 | 722732 |
| 2026-03-18 | 56.00 | $55.95 | 698002 |
| 2026-03-17 | 56.01 | $56.89 | 715300 |
| 2026-03-16 | 55.91 | $56.60 | 674907 |
| 2026-03-13 | 55.84 | $56.99 | 830809 |
| 2026-03-12 | 55.72 | $56.55 | 1.4M |
| 2026-03-11 | 55.63 | $56.81 | 954117 |
| 2026-03-10 | 55.51 | $55.26 | 551518 |
| 2026-03-09 | 55.54 | $55.34 | 798600 |
| 2026-03-06 | 55.56 | $55.86 | 762200 |
| 2026-03-05 | 55.53 | $56.88 | 627700 |
| 2026-03-04 | 55.38 | $57.20 | 747700 |
| 2026-03-03 | 55.19 | $56.45 | 835100 |
| 2026-03-02 | 55.06 | $56.97 | 715700 |
| 2026-02-27 | 54.86 | $56.01 | 782700 |
| 2026-02-26 | 54.74 | $56.94 | 693800 |
| 2026-02-25 | 54.50 | $56.38 | 345540 |
| 2026-02-24 | 54.31 | $55.40 | 399700 |
| 2026-02-23 | 54.19 | $54.68 | 669400 |
| 2026-02-20 | 54.14 | $55.88 | 885037 |
| 2026-02-19 | 53.96 | $54.81 | 555129 |
| 2026-02-18 | 53.87 | $56.06 | 404100 |
| 2026-02-17 | 53.64 | $54.88 | 626052 |
| 2026-02-13 | 53.51 | $55.44 | 1.1M |
| 2026-02-12 | 53.30 | $54.30 | 888800 |
| 2026-02-11 | 53.20 | $53.87 | 770800 |
| 2026-02-10 | 53.13 | $54.33 | 792939 |
| 2026-02-09 | 53.00 | $53.33 | 567000 |
| 2026-02-06 | 52.97 | $52.12 | 766000 |
| 2026-02-05 | 53.06 | $52.35 | 582952 |
| 2026-02-04 | 53.13 | $53.16 | 604600 |
| 2026-02-03 | 53.13 | $52.80 | 759601 |
| 2026-02-02 | 53.16 | $53.72 | 772300 |
| 2026-01-30 | 53.10 | $53.28 | 995806 |
| 2026-01-29 | 53.08 | $53.03 | 1.2M |
| 2026-01-28 | 53.09 | $52.91 | 661803 |
| 2026-01-27 | 53.11 | $52.51 | 432000 |
| 2026-01-26 | 53.17 | $53.41 | 733616 |
| 2026-01-23 | 53.15 | $53.44 | 403715 |
| 2026-01-22 | 53.12 | $54.69 | 509235 |
| 2026-01-21 | 52.95 | $54.31 | 1.0M |
| 2026-01-20 | 52.81 | $53.34 | 472438 |
| 2026-01-16 | 52.75 | $54.37 | 550819 |
| 2026-01-15 | 52.58 | $53.41 | 463200 |
| 2026-01-14 | 52.49 | $52.31 | 482400 |
| 2026-01-13 | 52.51 | $51.30 | 419342 |
| 2026-01-12 | 52.64 | $52.83 | 605100 |
| 2026-01-09 | 52.62 | $52.88 | 590500 |
| 2026-01-08 | 52.59 | $52.93 | 484604 |
| 2026-01-07 | 52.56 | $52.60 | 434440 |
| 2026-01-06 | 52.55 | $53.13 | 833100 |
| 2026-01-05 | 52.49 | $53.55 | 553102 |
| 2026-01-02 | 52.38 | $52.37 | 443234 |
| 2025-12-31 | 52.38 | $52.07 | 387900 |
| 2025-12-30 | 52.41 | $53.03 | 437338 |
| 2025-12-29 | 52.35 | $53.86 | 371443 |
| 2025-12-26 | 52.19 | $54.13 | 328800 |
| 2025-12-24 | 51.99 | $54.33 | 226500 |
| 2025-12-23 | 51.74 | $54.01 | 530812 |
| 2025-12-22 | 51.50 | $53.57 | 426900 |
| 2025-12-19 | 51.28 | $52.64 | 1.1M |
| 2025-12-18 | 51.14 | $52.92 | 489500 |
| 2025-12-17 | 50.95 | $52.76 | 555500 |
| 2025-12-16 | 50.76 | $52.10 | 580235 |
| 2025-12-15 | 50.62 | $51.91 | 729800 |
| 2025-12-12 | 50.49 | $52.19 | 330400 |
| 2025-12-11 | 50.31 | $52.51 | 1.1M |
| 2025-12-10 | 50.08 | $51.54 | 667739 |
| 2025-12-09 | 49.92 | $50.77 | 469020 |
| 2025-12-08 | 49.83 | $50.20 | 932517 |
| 2025-12-05 | 49.79 | $50.85 | 353738 |
| 2025-12-04 | 49.68 | $50.77 | 488424 |
| 2025-12-03 | 49.57 | $50.60 | 847616 |
| 2025-12-02 | 49.46 | $50.13 | 699300 |
| 2025-12-01 | 49.39 | $49.91 | 648131 |
| 2025-11-28 | 49.33 | $50.17 | 222117 |
| 2025-11-26 | 49.24 | $50.32 | 743300 |
| 2025-11-25 | 49.13 | $49.43 | 596938 |
| 2025-11-24 | 49.10 | $48.92 | 922839 |
| 2025-11-21 | 49.12 | $48.40 | 660600 |
| 2025-11-20 | 49.19 | $47.55 | 568100 |
| 2025-11-19 | 49.37 | $48.04 | 593337 |
| 2025-11-18 | 49.51 | $48.36 | 498900 |
| 2025-11-17 | 49.63 | $47.96 | 480653 |
| 2025-11-14 | 49.80 | $49.16 | 415200 |
| 2025-11-13 | 49.87 | $49.20 | 390728 |
| 2025-11-12 | 49.94 | $50.37 | 401917 |
| 2025-11-11 | 49.90 | $49.92 | 286600 |
| 2025-11-10 | 49.89 | $49.67 | 400701 |
| 2025-11-07 | 49.92 | $49.46 | 368700 |
| 2025-11-06 | 49.97 | $49.85 | 758403 |
| 2025-11-05 | 49.98 | $50.21 | 609920 |
| 2025-11-04 | 49.95 | $49.57 | 600727 |
| 2025-11-03 | 49.99 | $49.06 | 666000 |
| 2025-10-31 | 50.09 | $48.48 | 862128 |
| 2025-10-30 | 50.26 | $47.30 | 1.3M |
| 2025-10-29 | 50.57 | $47.68 | 584347 |
| 2025-10-28 | 50.88 | $48.41 | 472840 |
| 2025-10-27 | 51.14 | $49.01 | 689231 |
| 2025-10-24 | 51.36 | $48.15 | 796400 |
| 2025-10-23 | 51.70 | $50.21 | 414616 |
| 2025-10-22 | 51.86 | $51.02 | 240531 |
| 2025-10-21 | 51.95 | $51.58 | 258701 |
| 2025-10-20 | 51.99 | $51.75 | 350538 |
| 2025-10-17 | 52.01 | $51.51 | 399400 |
| 2025-10-16 | 52.06 | $51.24 | 495800 |
| 2025-10-15 | 52.15 | $52.19 | 642600 |
| 2025-10-14 | 52.15 | $52.43 | 393100 |
| 2025-10-13 | 52.12 | $52.15 | 469122 |
| 2025-10-10 | 52.11 | $51.04 | 706735 |
| 2025-10-09 | 52.23 | $52.54 | 486017 |
| 2025-10-08 | 52.19 | $52.39 | 468300 |
| 2025-10-07 | 52.17 | $52.93 | 468900 |
| 2025-10-06 | 52.09 | $51.96 | 334400 |
| 2025-10-03 | 52.10 | $51.74 | 346000 |
| 2025-10-02 | 52.14 | $51.37 | 606045 |
| 2025-10-01 | 52.22 | $50.82 | 547926 |
| 2025-09-30 | 52.37 | $51.93 | 541043 |
| 2025-09-29 | 52.42 | $51.92 | 343406 |
| 2025-09-26 | 52.47 | $51.97 | 351319 |
| 2025-09-25 | 52.52 | $51.61 | 408600 |
| 2025-09-24 | 52.62 | $51.47 | 649741 |
| 2025-09-23 | 52.74 | $52.45 | 766546 |
| 2025-09-22 | 52.77 | $52.45 | 863600 |
| 2025-09-19 | 52.81 | $52.70 | 3.3M |
| 2025-09-18 | 52.82 | $53.31 | 639060 |
| 2025-09-17 | 52.77 | $52.55 | 742025 |
| 2025-09-16 | 52.79 | $52.68 | 600000 |
| 2025-09-15 | 52.80 | $52.78 | 690800 |
| 2025-09-12 | 52.80 | $53.65 | 338300 |
| 2025-09-11 | 52.71 | $54.10 | 425810 |
| 2025-09-10 | 52.57 | $52.81 | 394226 |
| 2025-09-09 | 52.54 | $52.55 | 332419 |
| 2025-09-08 | 52.54 | $52.44 | 531600 |
| 2025-09-05 | 52.55 | $52.82 | 480500 |
| 2025-09-04 | 52.52 | $53.55 | 358000 |
| 2025-09-03 | 52.41 | $52.58 | 466821 |
| 2025-09-02 | 52.40 | $52.87 | 502000 |
| 2025-08-29 | 52.35 | $53.10 | 594700 |
| 2025-08-28 | 52.27 | $53.61 | 482644 |
| 2025-08-27 | 52.13 | $54.10 | 489400 |
| 2025-08-26 | 51.92 | $53.96 | 761600 |
| 2025-08-25 | 51.70 | $53.09 | 370807 |
| 2025-08-22 | 51.56 | $53.53 | 357103 |
| 2025-08-21 | 51.35 | $52.69 | 424300 |
| 2025-08-20 | 51.21 | $52.72 | 404300 |
| 2025-08-19 | 51.05 | $52.59 | 644843 |
| 2025-08-18 | 50.89 | $52.97 | 652100 |
| 2025-08-15 | 50.67 | $53.73 | 1.2M |
| 2025-08-14 | 50.35 | $53.94 | 782737 |
| 2025-08-13 | 49.97 | $53.65 | 951634 |
| 2025-08-12 | 49.58 | $52.18 | 626451 |
| 2025-08-11 | 49.31 | $51.57 | 604600 |
| 2025-08-08 | 49.07 | $51.25 | 702200 |
| 2025-08-07 | 48.84 | $50.87 | 687308 |
| 2025-08-06 | 48.63 | $51.45 | 715731 |
| 2025-08-05 | 48.33 | $51.41 | 904844 |
| 2025-08-04 | 48.01 | $51.04 | 1.2M |
| 2025-08-01 | 47.69 | $49.23 | 1.6M |
| 2025-07-31 | 47.52 | $49.57 | 1.2M |
| 2025-07-30 | 47.31 | $49.70 | 657335 |
| 2025-07-29 | 47.06 | $49.34 | 803992 |
| 2025-07-28 | 46.82 | $48.86 | 571323 |
| 2025-07-25 | 46.60 | $49.27 | 641630 |
| 2025-07-24 | 46.32 | $48.84 | 484300 |
| 2025-07-23 | 46.05 | $48.69 | 460349 |
| 2025-07-22 | 45.78 | $48.13 | 573424 |
| 2025-07-21 | 45.53 | $47.38 | 655128 |
| 2025-07-18 | 45.33 | $47.31 | 615800 |
| 2025-07-17 | 45.13 | $47.06 | 591712 |
| 2025-07-16 | 44.92 | $46.49 | 619430 |
| 2025-07-15 | 44.76 | $45.33 | 627600 |
| 2025-07-14 | 44.70 | $46.60 | 410946 |
| 2025-07-11 | 44.50 | $46.19 | 345531 |
| 2025-07-10 | 44.32 | $46.32 | 438742 |
| 2025-07-09 | 44.11 | $45.90 | 554600 |
| 2025-07-08 | 43.92 | $45.51 | 489000 |
| 2025-07-07 | 43.75 | $45.59 | 431604 |
| 2025-07-03 | 43.56 | $45.54 | 256500 |
| 2025-07-02 | 43.35 | $45.29 | 536000 |
| 2025-07-01 | 43.15 | $44.78 | 487701 |
| 2025-06-30 | 42.97 | $44.32 | 498700 |
| 2025-06-27 | 42.83 | $44.25 | 500500 |
| 2025-06-26 | 42.68 | $44.06 | 413240 |
| 2025-06-25 | 42.54 | $43.49 | 443200 |
| 2025-06-24 | 42.44 | $43.61 | 618200 |
| 2025-06-23 | 42.32 | $42.96 | 801134 |
| 2025-06-20 | 42.25 | $42.47 | 1.8M |
| 2025-06-18 | 42.22 | $42.26 | 1.2M |
| 2025-06-17 | 42.22 | $42.04 | 882500 |
| 2025-06-16 | 42.24 | $42.62 | 764534 |
| 2025-06-13 | 42.20 | $42.13 | 722110 |
| 2025-06-12 | 42.21 | $42.83 | 1.5M |
| 2025-06-11 | 42.14 | $42.36 | 1.2M |
| 2025-06-10 | 42.12 | $42.44 | 932043 |
| 2025-06-09 | 42.08 | $42.06 | 1.1M |
| 2025-06-06 | 42.09 | $42.29 | 724000 |
| 2025-06-05 | 42.07 | $41.93 | 634530 |
| 2025-06-04 | 42.08 | $42.27 | 656800 |
| 2025-06-03 | 42.06 | $42.49 | 1.1M |
| 2025-06-02 | 42.01 | $42.16 | 896400 |
| 2025-05-30 | 42.00 | $42.20 | 1.0M |
| 2025-05-29 | 41.98 | $42.48 | 814249 |
| 2025-05-28 | 41.92 | $41.96 | 571200 |
| 2025-05-27 | 41.92 | $42.43 | 931800 |
| 2025-05-23 | 41.87 | $42.08 | 629026 |
| 2025-05-22 | 41.84 | $42.56 | 805018 |
| 2025-05-21 | 41.77 | $42.46 | 730627 |
| 2025-05-20 | 41.70 | $42.89 | 472900 |
| 2025-05-19 | 41.57 | $42.93 | 659200 |
| 2025-05-16 | 41.43 | $43.34 | 862500 |
| 2025-05-15 | 41.23 | $42.96 | 1.0M |
| 2025-05-14 | 41.04 | $42.45 | 1.2M |
| 2025-05-13 | 40.90 | $42.82 | 865704 |
| 2025-05-12 | 40.69 | $42.94 | 970500 |
| 2025-05-09 | 40.46 | $42.79 | 681548 |
| 2025-05-08 | 40.21 | $42.67 | 823300 |
| 2025-05-07 | 39.95 | $42.30 | 578100 |
| 2025-05-06 | 39.71 | $41.98 | 713400 |
| 2025-05-05 | 39.47 | $41.54 | 605600 |
| 2025-05-02 | 39.25 | $41.71 | 705300 |
| 2025-05-01 | 38.99 | $40.77 | 1.8M |
| 2025-04-30 | 38.80 | $40.61 | 998400 |
| 2025-04-29 | 38.61 | $40.41 | 833027 |
| 2025-04-28 | 38.42 | $39.86 | 1.2M |
| 2025-04-25 | 38.27 | $40.10 | 1.7M |
| 2025-04-24 | 38.08 | $38.30 | 1.3M |
| 2025-04-23 | 38.05 | $37.83 | 575500 |
| 2025-04-22 | 38.08 | $37.23 | 762700 |
| 2025-04-21 | 38.17 | $36.25 | 578539 |
| 2025-04-17 | 38.37 | $37.57 | 520300 |
| 2025-04-16 | 38.45 | $37.47 | 541945 |
| 2025-04-15 | 38.56 | $38.30 | 619000 |
| 2025-04-14 | 38.58 | $38.17 | 1.1M |
| 2025-04-11 | 38.63 | $37.81 | 715920 |
| 2025-04-10 | 38.71 | $36.89 | 900800 |
| 2025-04-09 | 38.90 | $37.75 | 1.6M |
| 2025-04-08 | 39.02 | $35.85 | 820736 |
| 2025-04-07 | 39.36 | $36.13 | 1.2M |
| 2025-04-04 | 39.70 | $36.88 | 1.2M |
| 2025-04-03 | 39.99 | $39.46 | 1.1M |
| 2025-04-02 | 40.05 | $41.08 | 511238 |
| 2025-04-01 | 39.94 | $40.92 | 498034 |
| 2025-03-31 | 39.84 | $40.77 | 591507 |
| 2025-03-28 | 39.74 | $40.69 | 787749 |
| 2025-03-27 | 39.64 | $41.22 | 703300 |
| 2025-03-26 | 39.48 | $41.51 | 816700 |
| 2025-03-25 | 39.26 | $41.21 | 882100 |
| 2025-03-24 | 39.06 | $40.37 | 764500 |
| 2025-03-21 | 38.92 | $39.38 | 6.8M |
| 2025-03-20 | 38.87 | $39.78 | 788344 |
| 2025-03-19 | 38.77 | $39.86 | 924904 |
| 2025-03-18 | 38.66 | $39.21 | 793743 |
| 2025-03-17 | 38.60 | $39.57 | 813609 |
| 2025-03-14 | 38.50 | $39.01 | 1.0M |
| 2025-03-13 | 38.45 | $37.58 | 900321 |
| 2025-03-12 | 38.54 | $37.66 | 1.3M |
| 2025-03-11 | 38.63 | $38.90 | 1.7M |
| 2025-03-10 | 38.60 | $38.73 | 1.2M |
| 2025-03-07 | 38.59 | $38.84 | 1.1M |
| 2025-03-06 | 38.56 | $38.97 | 841400 |
| 2025-03-05 | 38.52 | $38.92 | 1.1M |
| 2025-03-04 | 38.48 | $37.77 | 1.0M |
| 2025-03-03 | 38.55 | $38.67 | 615900 |
| 2025-02-28 | 38.54 | $38.75 | 889123 |
| 2025-02-27 | 38.52 | $38.16 | 678300 |
| 2025-02-26 | 38.55 | $38.13 | 1.1M |
| 2025-02-25 | 38.60 | $38.30 | 771615 |
| 2025-02-24 | 38.63 | $38.01 | 691233 |
| 2025-02-21 | 38.70 | $37.76 | 642414 |
| 2025-02-20 | 38.79 | $38.21 | 547400 |
| 2025-02-19 | 38.86 | $38.51 | 585200 |
| 2025-02-18 | 38.89 | $38.51 | 672200 |
| 2025-02-14 | 38.93 | $38.59 | 390500 |
| 2025-02-13 | 38.97 | $38.40 | 333014 |
| 2025-02-12 | 39.03 | $37.99 | 436748 |
| 2025-02-11 | 39.14 | $38.32 | 454000 |
| 2025-02-10 | 39.22 | $38.28 | 842533 |
| 2025-02-07 | 39.32 | $38.76 | 640100 |
| 2025-02-06 | 39.38 | $39.46 | 632900 |
| 2025-02-05 | 39.37 | $39.37 | 954800 |
| 2025-02-04 | 39.37 | $39.68 | 650600 |
| 2025-02-03 | 39.34 | $39.37 | 987000 |
| 2025-01-31 | 39.34 | $39.77 | 1.8M |
| 2025-01-30 | 39.29 | $39.75 | 1.4M |
| 2025-01-29 | 39.24 | $39.47 | 846813 |
| 2025-01-28 | 39.22 | $39.43 | 588425 |
| 2025-01-27 | 39.20 | $38.78 | 561139 |
| 2025-01-24 | 39.24 | $38.65 | 561300 |
| 2025-01-23 | 39.30 | $37.88 | 506409 |
| 2025-01-22 | 39.45 | $37.97 | 467222 |
| 2025-01-21 | 39.61 | $38.34 | 422700 |
| 2025-01-17 | 39.74 | $38.19 | 561220 |
| 2025-01-16 | 39.91 | $38.25 | 959223 |
| 2025-01-15 | 40.08 | $38.45 | 471700 |
| 2025-01-14 | 40.25 | $38.14 | 726740 |
| 2025-01-13 | 40.48 | $37.91 | 816920 |
| 2025-01-10 | 40.75 | $38.34 | 743200 |
| 2025-01-08 | 41.00 | $39.29 | 593600 |
| 2025-01-07 | 41.18 | $39.26 | 981236 |
| 2025-01-06 | 41.38 | $40.59 | 539124 |
| 2025-01-03 | 41.47 | $41.08 | 511700 |
| 2025-01-02 | 41.51 | $40.85 | 567000 |
| 2024-12-31 | 41.58 | $41.11 | 510900 |
| 2024-12-30 | 41.63 | $40.93 | 545700 |
| 2024-12-27 | 41.70 | $41.42 | 494225 |
| 2024-12-26 | 41.73 | $41.51 | 330635 |
| 2024-12-24 | 41.75 | $41.28 | 201847 |
| 2024-12-23 | 41.80 | $40.92 | 537709 |
| 2024-12-20 | 41.89 | $41.05 | 1.9M |
| 2024-12-19 | 41.98 | $40.77 | 581579 |
| 2024-12-18 | 42.11 | $40.77 | 855520 |
| 2024-12-17 | 42.25 | $41.95 | 597300 |
| 2024-12-16 | 42.28 | $42.63 | 560004 |
| 2024-12-13 | 42.25 | $42.60 | 430000 |
| 2024-12-12 | 42.21 | $42.64 | 409329 |
| 2024-12-11 | 42.16 | $42.71 | 1.2M |
| 2024-12-10 | 42.11 | $42.33 | 518830 |
| 2024-12-09 | 42.08 | $42.11 | 614710 |
| 2024-12-06 | 42.08 | $42.79 | 572000 |
| 2024-12-05 | 42.01 | $43.31 | 875234 |
| 2024-12-04 | 41.87 | $42.80 | 402031 |
| 2024-12-03 | 41.77 | $42.46 | 340200 |
| 2024-12-02 | 41.70 | $42.71 | 478200 |
| 2024-11-29 | 41.59 | $42.75 | 192100 |
| 2024-11-27 | 41.47 | $42.84 | 339400 |
| 2024-11-26 | 41.32 | $42.86 | 443800 |
| 2024-11-25 | 41.16 | $42.63 | 682832 |
| 2024-11-22 | 41.01 | $42.34 | 438810 |
| 2024-11-21 | 40.87 | $41.71 | 501400 |
| 2024-11-20 | 40.78 | $41.42 | 459900 |
| 2024-11-19 | 40.71 | $41.27 | 748600 |
| 2024-11-18 | 40.65 | $42.16 | 577126 |
| 2024-11-15 | 40.49 | $42.18 | 553300 |
| 2024-11-14 | 40.32 | $42.01 | 346200 |
| 2024-11-13 | 40.14 | $41.65 | 353900 |
| 2024-11-12 | 39.98 | $41.95 | 730000 |
| 2024-11-11 | 39.77 | $42.20 | 356700 |
| 2024-11-08 | 39.52 | $41.10 | 413109 |
| 2024-11-07 | 39.35 | $41.49 | 457842 |
| 2024-11-06 | 39.12 | $41.87 | 874400 |
| 2024-11-05 | 38.83 | $40.44 | 601811 |
| 2024-11-04 | 38.66 | $40.02 | 525600 |
| 2024-11-01 | 38.52 | $40.54 | 876902 |
| 2024-10-31 | 38.31 | $40.13 | 544909 |
| 2024-10-30 | 38.12 | $40.30 | 1.5M |
| 2024-10-29 | 37.89 | $39.71 | 1.3M |
| 2024-10-28 | 37.70 | $39.85 | 1.3M |
| 2024-10-25 | 37.47 | $38.63 | 1.2M |
| 2024-10-24 | 37.35 | $38.60 | 956700 |
| 2024-10-23 | 37.22 | $38.03 | 571347 |
| 2024-10-22 | 37.13 | $38.19 | 627100 |
| 2024-10-21 | 37.02 | $38.78 | 750100 |
| 2024-10-18 | 36.83 | $38.70 | 506600 |
| 2024-10-17 | 36.64 | $38.40 | 386825 |
| 2024-10-16 | 36.45 | $38.01 | 390608 |
| 2024-10-15 | 36.29 | $37.26 | 450700 |
| 2024-10-14 | 36.18 | $36.98 | 452700 |
| 2024-10-11 | 36.10 | $36.66 | 489000 |
| 2024-10-10 | 36.04 | $36.01 | 629400 |
| 2024-10-09 | 36.04 | $36.17 | 401216 |
| 2024-10-08 | 36.03 | $36.04 | 552638 |
| 2024-10-07 | 36.03 | $36.38 | 383138 |
| 2024-10-04 | 35.99 | $36.88 | 479300 |
| 2024-10-03 | 35.90 | $36.17 | 311900 |
| 2024-10-02 | 35.87 | $36.49 | 434018 |
| 2024-10-01 | 35.81 | $36.27 | 357800 |
| 2024-09-30 | 35.76 | $36.77 | 327200 |
| 2024-09-27 | 35.65 | $36.99 | 481511 |
| 2024-09-26 | 35.51 | $37.08 | 554300 |
| 2024-09-25 | 35.34 | $36.96 | 598200 |
| 2024-09-24 | 35.17 | $37.30 | 596722 |
| 2024-09-23 | 34.95 | $36.71 | 636400 |
| 2024-09-20 | 34.77 | $35.98 | 1.6M |
| 2024-09-19 | 34.64 | $36.38 | 587524 |
| 2024-09-18 | 34.45 | $35.78 | 633142 |
| 2024-09-17 | 34.31 | $35.66 | 411200 |
| 2024-09-16 | 34.17 | $35.24 | 344200 |
| 2024-09-13 | 34.06 | $34.78 | 313918 |
| 2024-09-12 | 33.99 | $34.27 | 398524 |
| 2024-09-11 | 33.96 | $34.08 | 491704 |
| 2024-09-10 | 33.94 | $34.25 | 405528 |
| 2024-09-09 | 33.91 | $33.60 | 461145 |
| 2024-09-06 | 33.94 | $33.65 | 481732 |
| 2024-09-05 | 33.97 | $34.51 | 689849 |
| 2024-09-04 | 33.92 | $34.75 | 407700 |
| 2024-09-03 | 33.83 | $34.80 | 458100 |
| 2024-08-30 | 33.73 | $34.30 | 440900 |
| 2024-08-29 | 33.67 | $33.87 | 279214 |
| 2024-08-28 | 33.64 | $33.87 | 260404 |
| 2024-08-27 | 33.62 | $33.92 | 280400 |
| 2024-08-26 | 33.59 | $33.89 | 271600 |
| 2024-08-23 | 33.56 | $34.15 | 308546 |
| 2024-08-22 | 33.50 | $33.94 | 315114 |
| 2024-08-21 | 33.45 | $33.69 | 298304 |
| 2024-08-20 | 33.42 | $33.77 | 313734 |
| 2024-08-19 | 33.39 | $33.78 | 318025 |
| 2024-08-16 | 33.35 | $33.60 | 720700 |
| 2024-08-15 | 33.32 | $33.23 | 380700 |
| 2024-08-14 | 33.33 | $32.98 | 601600 |
| 2024-08-13 | 33.36 | $32.50 | 910200 |
| 2024-08-12 | 33.46 | $32.61 | 431900 |
| 2024-08-09 | 33.54 | $33.16 | 683333 |
| 2024-08-08 | 33.58 | $32.84 | 677322 |
| 2024-08-07 | 33.66 | $32.21 | 614600 |
| 2024-08-06 | 33.82 | $32.18 | 661216 |
| 2024-08-05 | 33.99 | $32.49 | 1.4M |
| 2024-08-02 | 34.15 | $33.95 | 2.0M |
| 2024-08-01 | 34.17 | $33.74 | 1.2M |
| 2024-07-31 | 34.21 | $34.33 | 1.2M |
| 2024-07-30 | 34.20 | $34.87 | 1.1M |
| 2024-07-29 | 34.13 | $34.47 | 1.2M |
| 2024-07-26 | 34.09 | $35.06 | 1.2M |
| 2024-07-25 | 33.99 | $35.43 | 800600 |
| 2024-07-24 | 33.84 | $34.78 | 576409 |
| 2024-07-23 | 33.74 | $34.75 | 432200 |
| 2024-07-22 | 33.63 | $35.06 | 486600 |
| 2024-07-19 | 33.48 | $34.53 | 468014 |
| 2024-07-18 | 33.37 | $34.67 | 798133 |
| 2024-07-17 | 33.24 | $34.96 | 733618 |
| 2024-07-16 | 33.06 | $34.56 | 560600 |
| 2024-07-15 | 32.90 | $33.95 | 594400 |
| 2024-07-12 | 32.79 | $33.90 | 475140 |
| 2024-07-11 | 32.67 | $33.70 | 579620 |
| 2024-07-10 | 32.56 | $32.64 | 245000 |
| 2024-07-09 | 32.55 | $32.34 | 400921 |
| 2024-07-08 | 32.58 | $32.31 | 589700 |
| 2024-07-05 | 32.60 | $32.57 | 512700 |
| 2024-07-03 | 32.61 | $32.95 | 217300 |
| 2024-07-02 | 32.57 | $33.05 | 444123 |
| 2024-07-01 | 32.52 | $32.74 | 657300 |
| 2024-06-28 | 32.50 | $32.88 | 781100 |
| 2024-06-27 | 32.46 | $32.69 | 594049 |
| 2024-06-26 | 32.44 | $32.65 | 747604 |
| 2024-06-25 | 32.41 | $32.57 | 754300 |
| 2024-06-24 | 32.40 | $32.28 | 846927 |
| 2024-06-21 | 32.41 | $32.40 | 1.6M |
| 2024-06-20 | 32.41 | $31.97 | 628308 |
| 2024-06-18 | 32.46 | $31.85 | 789815 |
| 2024-06-17 | 32.52 | $31.73 | 623247 |
| 2024-06-14 | 32.60 | $31.65 | 702229 |
| 2024-06-13 | 32.70 | $32.00 | 902612 |
| 2024-06-12 | 32.78 | $32.46 | 664300 |
| 2024-06-11 | 32.81 | $32.44 | 1.3M |
| 2024-06-10 | 32.85 | $32.50 | 854749 |
| 2024-06-07 | 32.88 | $32.64 | 1.3M |
| 2024-06-06 | 32.91 | $32.78 | 629700 |
| 2024-06-05 | 32.92 | $32.62 | 1.2M |
| 2024-06-04 | 32.96 | $32.86 | 619225 |
| 2024-06-03 | 32.97 | $33.01 | 857100 |
| 2024-05-31 | 32.96 | $33.17 | 755622 |
| 2024-05-30 | 32.94 | $32.66 | 568400 |
| 2024-05-29 | 32.97 | $32.31 | 874600 |
| 2024-05-28 | 33.04 | $32.91 | 982631 |
| 2024-05-24 | 33.05 | $32.54 | 682140 |
| 2024-05-23 | 33.11 | $32.53 | 709020 |
| 2024-05-22 | 33.17 | $32.38 | 550907 |
| 2024-05-21 | 33.25 | $32.74 | 405700 |
| 2024-05-20 | 33.30 | $32.65 | 562000 |
| 2024-05-17 | 33.37 | $32.79 | 631300 |
| 2024-05-16 | 33.43 | $33.05 | 511120 |
| 2024-05-15 | 33.47 | $32.91 | 843000 |
| 2024-05-14 | 33.53 | $32.67 | 811400 |
| 2024-05-13 | 33.62 | $32.89 | 895623 |
| 2024-05-10 | 33.70 | $33.03 | 558001 |
| 2024-05-09 | 33.77 | $33.26 | 612436 |
| 2024-05-08 | 33.82 | $32.48 | 944600 |
| 2024-05-07 | 33.96 | $32.06 | 955719 |
| 2024-05-06 | 34.16 | $33.34 | 1.2M |
| 2024-05-03 | 34.25 | $32.89 | 830326 |
| 2024-05-02 | 34.39 | $33.00 | 968100 |
| 2024-05-01 | 34.54 | $32.79 | 843600 |
| 2024-04-30 | 34.73 | $32.85 | 1.3M |
| 2024-04-29 | 34.92 | $32.67 | 1.5M |
| 2024-04-26 | 35.16 | $32.80 | 1.8M |
| 2024-04-25 | 35.41 | $34.15 | 1.1M |
| 2024-04-24 | 35.54 | $34.98 | 644221 |
| 2024-04-23 | 35.60 | $34.95 | 670709 |
| 2024-04-22 | 35.67 | $35.37 | 1.1M |
| 2024-04-19 | 35.70 | $35.29 | 1.3M |
| 2024-04-18 | 35.74 | $34.96 | 466619 |
| 2024-04-17 | 35.83 | $35.08 | 888900 |
| 2024-04-16 | 35.91 | $35.22 | 1.4M |
| 2024-04-15 | 35.98 | $35.06 | 707305 |
| 2024-04-12 | 36.07 | $35.73 | 725406 |
| 2024-04-11 | 36.11 | $36.57 | 798404 |
| 2024-04-10 | 36.06 | $36.27 | 617743 |
| 2024-04-09 | 36.04 | $36.79 | 1.1M |
| 2024-04-08 | 35.96 | $36.79 | 727905 |
| 2024-04-05 | 35.87 | $36.37 | 502500 |
| 2024-04-04 | 35.82 | $36.00 | 957700 |
| 2024-04-03 | 35.80 | $36.36 | 541100 |
| 2024-04-02 | 35.74 | $36.35 | 774300 |
| 2024-04-01 | 35.68 | $36.09 | 619947 |
| 2024-03-28 | 35.64 | $36.12 | 1.2M |
| 2024-03-27 | 35.59 | $35.61 | 648100 |
| 2024-03-26 | 35.58 | $35.66 | 706200 |
| 2024-03-25 | 35.58 | $35.89 | 889400 |
| 2024-03-22 | 35.54 | $35.41 | 1.0M |
| 2024-03-21 | 35.56 | $35.65 | 929436 |
| 2024-03-20 | 35.55 | $35.66 | 1.0M |
| 2024-03-19 | 35.53 | $35.49 | 707503 |
| 2024-03-18 | 35.54 | $35.11 | 716520 |
| 2024-03-15 | 35.58 | $35.81 | 1.5M |
| 2024-03-14 | 35.56 | $35.47 | 663601 |
| 2024-03-13 | 35.57 | $35.71 | 445300 |
| 2024-03-12 | 35.56 | $35.40 | 552305 |
| 2024-03-11 | 35.57 | $35.99 | 867701 |
| 2024-03-08 | 35.53 | $35.27 | 815900 |
| 2024-03-07 | 35.56 | $35.71 | 690043 |
| 2024-03-06 | 35.54 | $36.07 | 590600 |
| 2024-03-05 | 35.48 | $36.43 | 799100 |
| 2024-03-04 | 35.38 | $36.20 | 982200 |
| 2024-03-01 | 35.30 | $35.88 | 857100 |
| 2024-02-29 | 35.24 | $35.23 | 946300 |
| 2024-02-28 | 35.24 | $35.62 | 540141 |
| 2024-02-27 | 35.20 | $35.57 | 499100 |
| 2024-02-26 | 35.16 | $35.32 | 482000 |
| 2024-02-23 | 35.14 | $35.23 | 626300 |
| 2024-02-22 | 35.13 | $35.59 | 861628 |
| 2024-02-21 | 35.08 | $35.31 | 481236 |
| 2024-02-20 | 35.06 | $34.99 | 387935 |
| 2024-02-16 | 35.07 | $35.16 | 578549 |
| 2024-02-15 | 35.06 | $35.49 | 538700 |
| 2024-02-14 | 35.01 | $35.36 | 553315 |
| 2024-02-13 | 34.97 | $34.89 | 750500 |
| 2024-02-12 | 34.98 | $35.74 | 630400 |
| 2024-02-09 | 34.90 | $35.38 | 629421 |
| 2024-02-08 | 34.85 | $34.98 | 588800 |
| 2024-02-07 | 34.84 | $35.10 | 1.3M |
| 2024-02-06 | 34.81 | $35.15 | 919632 |
| 2024-02-05 | 34.78 | $35.69 | 1.1M |
| 2024-02-02 | 34.68 | $35.00 | 435542 |
| 2024-02-01 | 34.65 | $35.05 | 790508 |
| 2024-01-31 | 34.61 | $34.96 | 828400 |
| 2024-01-30 | 34.57 | $36.33 | 822819 |
| 2024-01-29 | 34.38 | $35.61 | 751414 |
| 2024-01-26 | 34.26 | $35.12 | 1.3M |
| 2024-01-25 | 34.16 | $34.34 | 573926 |
| 2024-01-24 | 34.15 | $34.38 | 444766 |
| 2024-01-23 | 34.12 | $34.29 | 730000 |
| 2024-01-22 | 34.10 | $35.23 | 575419 |
| 2024-01-19 | 33.98 | $35.40 | 470615 |
| 2024-01-18 | 33.84 | $34.82 | 800948 |
| 2024-01-17 | 33.73 | $34.59 | 978900 |
| 2024-01-16 | 33.64 | $35.12 | 1.6M |
| 2024-01-12 | 33.49 | $33.67 | 586641 |
| 2024-01-11 | 33.47 | $33.98 | 678600 |
| 2024-01-10 | 33.41 | $33.35 | 474242 |
| 2024-01-09 | 33.42 | $33.47 | 431800 |
| 2024-01-08 | 33.41 | $33.90 | 471700 |
| 2024-01-05 | 33.36 | $33.27 | 524700 |
| 2024-01-04 | 33.37 | $33.36 | 696000 |
| 2024-01-03 | 33.37 | $33.61 | 758647 |
| 2024-01-02 | 33.35 | $33.80 | 485500 |
| 2023-12-29 | 33.30 | $33.86 | 502700 |
| 2023-12-28 | 33.24 | $33.94 | 384200 |
| 2023-12-27 | 33.17 | $34.04 | 331700 |
| 2023-12-26 | 33.08 | $34.14 | 448908 |
| 2023-12-22 | 32.96 | $34.11 | 418505 |
| 2023-12-21 | 32.84 | $33.80 | 588133 |
| 2023-12-20 | 32.74 | $33.69 | 821800 |
| 2023-12-19 | 32.64 | $33.81 | 604008 |
| 2023-12-18 | 32.52 | $33.15 | 1.1M |
| 2023-12-15 | 32.45 | $33.67 | 1.8M |
| 2023-12-14 | 32.33 | $33.73 | 853100 |
| 2023-12-13 | 32.18 | $32.92 | 1.8M |
| 2023-12-12 | 32.10 | $32.81 | 685138 |
| 2023-12-11 | 32.03 | $32.43 | 755700 |
| 2023-12-08 | 31.98 | $32.32 | 992500 |
| 2023-12-07 | 31.95 | $32.10 | 2.5M |
| 2023-12-06 | 31.93 | $31.75 | 998622 |
| 2023-12-05 | 31.95 | $31.60 | 2.1M |
| 2023-12-04 | 31.99 | $32.13 | 453600 |
| 2023-12-01 | 31.97 | $32.28 | 539800 |
| 2023-11-30 | 31.94 | $31.82 | 499700 |
| 2023-11-29 | 31.96 | $31.51 | 583700 |
| 2023-11-28 | 32.00 | $31.16 | 644700 |
| 2023-11-27 | 32.09 | $31.51 | 741846 |
| 2023-11-24 | 32.15 | $31.62 | 204347 |
| 2023-11-22 | 32.21 | $31.59 | 406000 |
| 2023-11-21 | 32.27 | $31.47 | 638320 |
| 2023-11-20 | 32.36 | $31.81 | 634121 |
| 2023-11-17 | 32.42 | $32.32 | 768300 |
| 2023-11-16 | 32.43 | $32.57 | 655807 |
| 2023-11-15 | 32.41 | $32.71 | 1.1M |
| 2023-11-14 | 32.38 | $32.69 | 1.3M |
| 2023-11-13 | 32.35 | $31.91 | 681700 |
| 2023-11-10 | 32.39 | $32.77 | 606400 |
| 2023-11-09 | 32.35 | $32.43 | 810600 |
| 2023-11-08 | 32.34 | $32.47 | 880500 |
| 2023-11-07 | 32.33 | $32.61 | 888900 |
| 2023-11-06 | 32.30 | $32.82 | 741700 |
| 2023-11-03 | 32.25 | $32.74 | 881139 |
| 2023-11-02 | 32.19 | $32.26 | 606200 |
| 2023-11-01 | 32.19 | $31.51 | 939140 |
| 2023-10-31 | 32.26 | $31.70 | 949000 |
| 2023-10-30 | 32.32 | $31.35 | 1.3M |
| 2023-10-27 | 32.42 | $31.53 | 1.9M |
| 2023-10-26 | 32.51 | $30.46 | 2.6M |
| 2023-10-25 | 32.73 | $30.55 | 1.7M |
| 2023-10-24 | 32.96 | $31.30 | 1.2M |
| 2023-10-23 | 33.13 | $31.42 | 1.2M |
| 2023-10-20 | 33.31 | $31.53 | 1.2M |
| 2023-10-19 | 33.50 | $32.01 | 682813 |
| 2023-10-18 | 33.66 | $32.72 | 578344 |
| 2023-10-17 | 33.75 | $33.73 | 573625 |
| 2023-10-16 | 33.76 | $33.35 | 430905 |
| 2023-10-13 | 33.80 | $33.05 | 567045 |
| 2023-10-12 | 33.88 | $32.88 | 515300 |
| 2023-10-11 | 33.98 | $33.44 | 1.1M |
| 2023-10-10 | 34.04 | $34.14 | 642400 |
| 2023-10-09 | 34.03 | $34.18 | 606128 |
| 2023-10-06 | 34.02 | $34.22 | 1.6M |
| 2023-10-05 | 33.99 | $33.54 | 728000 |
| 2023-10-04 | 34.04 | $32.98 | 913114 |
| 2023-10-03 | 34.15 | $32.54 | 1.3M |
| 2023-10-02 | 34.32 | $33.07 | 1.1M |
| 2023-09-29 | 34.46 | $33.87 | 1.2M |
| 2023-09-28 | 34.52 | $34.22 | 1.3M |
| 2023-09-27 | 34.55 | $33.80 | 1.7M |
| 2023-09-26 | 34.63 | $34.03 | 658300 |
| 2023-09-25 | 34.69 | $34.71 | 593000 |
| 2023-09-22 | 34.69 | $34.83 | 543518 |
| 2023-09-21 | 34.67 | $35.24 | 1.1M |
| 2023-09-20 | 34.61 | $35.16 | 1.5M |
| 2023-09-19 | 34.56 | $34.65 | 839700 |
| 2023-09-18 | 34.55 | $34.63 | 750529 |
| 2023-09-15 | 34.54 | $34.85 | 1.2M |
| 2023-09-14 | 34.50 | $34.50 | 738037 |
| 2023-09-13 | 34.50 | $35.03 | 697617 |
| 2023-09-12 | 34.45 | $34.84 | 421600 |
| 2023-09-11 | 34.41 | $34.55 | 525138 |
| 2023-09-08 | 34.39 | $34.81 | 608900 |
| 2023-09-07 | 34.35 | $34.48 | 456143 |
| 2023-09-06 | 34.33 | $34.85 | 420817 |
| 2023-09-05 | 34.28 | $34.69 | 474900 |
| 2023-09-01 | 34.24 | $35.35 | 512306 |
| 2023-08-31 | 34.12 | $34.76 | 700800 |
| 2023-08-30 | 34.05 | $34.82 | 547211 |
| 2023-08-29 | 33.97 | $34.76 | 373304 |
| 2023-08-28 | 33.89 | $34.67 | 442700 |
| 2023-08-25 | 33.81 | $34.34 | 783300 |
| 2023-08-24 | 33.75 | $34.06 | 638802 |
| 2023-08-23 | 33.72 | $34.13 | 530200 |
| 2023-08-22 | 33.67 | $33.75 | 549507 |
| 2023-08-21 | 33.67 | $33.64 | 665406 |
| 2023-08-18 | 33.67 | $33.50 | 828245 |
| 2023-08-17 | 33.69 | $32.79 | 712654 |
| 2023-08-16 | 33.78 | $32.42 | 722531 |
| 2023-08-15 | 33.92 | $32.77 | 441300 |
| 2023-08-14 | 34.05 | $33.14 | 448222 |
| 2023-08-11 | 34.14 | $33.22 | 837000 |
| 2023-08-10 | 34.24 | $32.97 | 616429 |
| 2023-08-09 | 34.37 | $33.18 | 805200 |
| 2023-08-08 | 34.50 | $33.08 | 553043 |
| 2023-08-07 | 34.65 | $33.17 | 669949 |
| 2023-08-04 | 34.80 | $33.00 | 984231 |
| 2023-08-03 | 34.99 | $33.33 | 788704 |
| 2023-08-02 | 35.17 | $33.44 | 709000 |
| 2023-08-01 | 35.35 | $33.60 | 1.1M |
| 2023-07-31 | 35.53 | $33.83 | 1.0M |
| 2023-07-28 | 35.71 | $33.78 | 1.9M |
| 2023-07-27 | 35.91 | $35.95 | 1.0M |
| 2023-07-26 | 35.91 | $36.20 | 732332 |
| 2023-07-25 | 35.88 | $36.86 | 568415 |
| 2023-07-24 | 35.78 | $36.79 | 936000 |
| 2023-07-21 | 35.67 | $36.57 | 470000 |
| 2023-07-20 | 35.57 | $36.28 | 437831 |
| 2023-07-19 | 35.50 | $36.03 | 624200 |
| 2023-07-18 | 35.44 | $35.48 | 655641 |
| 2023-07-17 | 35.44 | $35.70 | 683712 |
| 2023-07-14 | 35.41 | $35.32 | 934000 |
| 2023-07-13 | 35.42 | $35.51 | 1.1M |
| 2023-07-12 | 35.41 | $33.72 | 945600 |
| 2023-07-11 | 35.59 | $34.04 | 687027 |
| 2023-07-10 | 35.75 | $33.40 | 1.3M |
| 2023-07-07 | 36.00 | $33.81 | 824143 |
| 2023-07-06 | 36.23 | $34.62 | 1.6M |
| 2023-07-05 | 36.40 | $34.37 | 1.6M |
| 2023-07-03 | 36.62 | $36.22 | 556703 |
| 2023-06-30 | 36.66 | $35.85 | 1.6M |
| 2023-06-29 | 36.74 | $35.99 | 1.5M |
| 2023-06-28 | 36.82 | $35.15 | 1.3M |
| 2023-06-27 | 37.00 | $35.16 | 1.5M |
| 2023-06-26 | 37.19 | $35.84 | 1.7M |
| 2023-06-23 | 37.33 | $36.75 | 12.5M |
| 2023-06-22 | 37.39 | $37.22 | 1.0M |
| 2023-06-21 | 37.41 | $37.97 | 1.1M |
| 2023-06-20 | 37.35 | $37.75 | 963300 |
| 2023-06-16 | 37.31 | $38.30 | 1.3M |
| 2023-06-15 | 37.21 | $38.52 | 1.0M |
| 2023-06-14 | 37.07 | $37.96 | 868500 |
| 2023-06-13 | 36.98 | $37.28 | 847100 |
| 2023-06-12 | 36.95 | $37.29 | 685033 |
| 2023-06-09 | 36.91 | $37.73 | 644400 |
| 2023-06-08 | 36.82 | $37.40 | 625500 |
| 2023-06-07 | 36.76 | $37.27 | 932206 |
| 2023-06-06 | 36.71 | $36.86 | 852126 |
| 2023-06-05 | 36.69 | $36.03 | 1.1M |
| 2023-06-02 | 36.76 | $35.87 | 1.0M |
| 2023-06-01 | 36.86 | $34.78 | 865500 |
| 2023-05-31 | 37.08 | $34.43 | 1.3M |
| 2023-05-30 | 37.35 | $35.10 | 951118 |
| 2023-05-26 | 37.59 | $36.06 | 1.0M |
| 2023-05-25 | 37.75 | $35.30 | 839449 |
| 2023-05-24 | 38.01 | $35.36 | 962709 |
| 2023-05-23 | 38.29 | $36.09 | 796200 |
| 2023-05-22 | 38.52 | $36.53 | 1.1M |
| 2023-05-19 | 38.73 | $36.51 | 1.2M |
| 2023-05-18 | 38.96 | $36.68 | 1.1M |
| 2023-05-17 | 39.20 | $37.10 | 1.2M |
| 2023-05-16 | 39.43 | $37.08 | 884913 |
| 2023-05-15 | 39.67 | $37.45 | 938300 |
| 2023-05-12 | 39.91 | $37.13 | 661504 |
| 2023-05-11 | 40.20 | $37.53 | 831900 |
| 2023-05-10 | 40.48 | $38.10 | 918539 |
| 2023-05-09 | 40.73 | $38.37 | 829715 |
| 2023-05-08 | 40.98 | $39.05 | 525400 |
| 2023-05-05 | 41.18 | $39.00 | 841100 |
| 2023-05-04 | 41.41 | $39.12 | 1.1M |
| 2023-05-03 | 41.65 | $40.41 | 851904 |
| 2023-05-02 | 41.78 | $41.02 | 1.0M |
| 2023-05-01 | 41.86 | $41.21 | 863504 |
| 2023-04-28 | 41.93 | $41.39 | 1.9M |
| 2023-04-27 | 41.99 | $42.38 | 823922 |
| 2023-04-26 | 41.95 | $41.82 | 591200 |
| 2023-04-25 | 41.96 | $42.41 | 814137 |
| 2023-04-24 | 41.92 | $42.59 | 671400 |
| 2023-04-21 | 41.85 | $42.88 | 641112 |
| 2023-04-20 | 41.74 | $43.52 | 682738 |
| 2023-04-19 | 41.55 | $43.47 | 777532 |
| 2023-04-18 | 41.35 | $44.00 | 1.5M |
| 2023-04-17 | 41.07 | $43.61 | 788827 |
| 2023-04-14 | 40.80 | $43.60 | 943600 |
| 2023-04-13 | 40.50 | $43.06 | 818331 |
| 2023-04-12 | 40.24 | $41.96 | 690103 |
| 2023-04-11 | 40.05 | $42.09 | 2.3M |
| 2023-04-10 | 39.84 | $40.16 | 1.1M |
| 2023-04-06 | 39.81 | $40.33 | 659523 |
| 2023-04-05 | 39.75 | $39.76 | 902628 |
| 2023-04-04 | 39.75 | $39.64 | 593200 |
| 2023-04-03 | 39.76 | $40.19 | 743601 |
| 2023-03-31 | 39.72 | $40.14 | 1.0M |
| 2023-03-30 | 39.67 | $39.98 | 865900 |
| 2023-03-29 | 39.64 | $40.16 | 535819 |
| 2023-03-28 | 39.58 | $39.82 | 420515 |
| 2023-03-27 | 39.56 | $39.75 | 876600 |
| 2023-03-24 | 39.54 | $39.61 | 1.0M |
| 2023-03-23 | 39.53 | $39.23 | 843713 |
| 2023-03-22 | 39.56 | $39.29 | 1.4M |
| 2023-03-21 | 39.59 | $40.02 | 1.4M |
| 2023-03-20 | 39.55 | $40.49 | 722411 |
| 2023-03-17 | 39.45 | $39.71 | 4.7M |
| 2023-03-16 | 39.42 | $40.08 | 1.6M |
| 2023-03-15 | 39.35 | $38.98 | 1.6M |
| 2023-03-14 | 39.39 | $39.74 | 1.3M |
| 2023-03-13 | 39.35 | $38.50 | 2.4M |
| 2023-03-10 | 39.44 | $38.76 | 1.6M |
| 2023-03-09 | 39.51 | $38.81 | 902200 |
| 2023-03-08 | 39.59 | $39.90 | 834600 |
| 2023-03-07 | 39.56 | $40.10 | 1.2M |
| 2023-03-06 | 39.50 | $39.85 | 444000 |
| 2023-03-03 | 39.46 | $40.05 | 495200 |
| 2023-03-02 | 39.40 | $39.78 | 506200 |
| 2023-03-01 | 39.36 | $39.87 | 687217 |
| 2023-02-28 | 39.31 | $39.35 | 648728 |
| 2023-02-27 | 39.30 | $38.99 | 480100 |
| 2023-02-24 | 39.33 | $38.89 | 714131 |
| 2023-02-23 | 39.38 | $38.85 | 370202 |
| 2023-02-22 | 39.44 | $38.82 | 379411 |
| 2023-02-21 | 39.50 | $39.28 | 438603 |
| 2023-02-17 | 39.52 | $39.98 | 1.1M |
| 2023-02-16 | 39.48 | $39.97 | 472545 |
| 2023-02-15 | 39.42 | $39.92 | 461902 |
| 2023-02-14 | 39.37 | $40.35 | 506037 |
| 2023-02-13 | 39.27 | $40.85 | 537540 |
| 2023-02-10 | 39.10 | $39.84 | 490037 |
| 2023-02-09 | 39.03 | $39.09 | 512700 |
| 2023-02-08 | 39.02 | $39.56 | 802800 |
| 2023-02-07 | 38.96 | $40.18 | 700224 |
| 2023-02-06 | 38.83 | $40.28 | 629400 |
| 2023-02-03 | 38.68 | $40.68 | 693000 |
| 2023-02-02 | 38.47 | $40.40 | 959938 |
| 2023-02-01 | 38.27 | $40.36 | 841100 |
| 2023-01-31 | 38.05 | $39.30 | 743343 |
| 2023-01-30 | 37.92 | $38.43 | 655112 |
| 2023-01-27 | 37.86 | $38.68 | 1.6M |
| 2023-01-26 | 37.77 | $38.24 | 708200 |
| 2023-01-25 | 37.73 | $37.57 | 676196 |
| 2023-01-24 | 37.74 | $37.59 | 624237 |
| 2023-01-23 | 37.76 | $38.07 | 581172 |
| 2023-01-20 | 37.73 | $38.25 | 370526 |
| 2023-01-19 | 37.67 | $38.07 | 325104 |
| 2023-01-18 | 37.63 | $38.47 | 632100 |
| 2023-01-17 | 37.54 | $38.56 | 517200 |
| 2023-01-13 | 37.43 | $39.21 | 577200 |
| 2023-01-12 | 37.25 | $38.80 | 1.2M |
| 2023-01-11 | 37.08 | $38.10 | 605716 |
| 2023-01-10 | 36.97 | $38.20 | 681100 |
| 2023-01-09 | 36.85 | $38.05 | 476344 |
| 2023-01-06 | 36.72 | $38.43 | 526100 |
| 2023-01-05 | 36.54 | $37.62 | 453900 |
| 2023-01-04 | 36.42 | $37.79 | 752000 |
| 2023-01-03 | 36.28 | $37.29 | 780924 |
| 2022-12-30 | 36.17 | $36.31 | 421700 |
| 2022-12-29 | 36.16 | $36.55 | 428400 |
| 2022-12-28 | 36.12 | $35.44 | 387800 |
| 2022-12-27 | 36.19 | $35.94 | 263911 |
| 2022-12-23 | 36.22 | $35.73 | 297800 |
| 2022-12-22 | 36.27 | $35.44 | 589916 |
| 2022-12-21 | 36.36 | $36.46 | 568746 |
| 2022-12-20 | 36.34 | $35.42 | 457029 |
| 2022-12-19 | 36.44 | $35.76 | 488615 |
| 2022-12-16 | 36.51 | $35.58 | 1.1M |
| 2022-12-15 | 36.61 | $35.70 | 679938 |
| 2022-12-14 | 36.71 | $36.10 | 613324 |
| 2022-12-13 | 36.77 | $36.24 | 907700 |
| 2022-12-12 | 36.83 | $36.28 | 637200 |
| 2022-12-09 | 36.89 | $36.25 | 586439 |
| 2022-12-08 | 36.95 | $36.87 | 494100 |
| 2022-12-07 | 36.96 | $37.26 | 499034 |
| 2022-12-06 | 36.93 | $37.50 | 763427 |
| 2022-12-05 | 36.87 | $38.17 | 551207 |
| 2022-12-02 | 36.73 | $38.31 | 375900 |
| 2022-12-01 | 36.57 | $38.03 | 335915 |
| 2022-11-30 | 36.41 | $37.96 | 525328 |
| 2022-11-29 | 36.25 | $37.64 | 451008 |
| 2022-11-28 | 36.10 | $37.40 | 332700 |
| 2022-11-25 | 35.97 | $37.70 | 98539 |
| 2022-11-23 | 35.78 | $37.46 | 207447 |
| 2022-11-22 | 35.61 | $37.70 | 346212 |
| 2022-11-21 | 35.39 | $37.25 | 520312 |
| 2022-11-18 | 35.19 | $37.72 | 633435 |
| 2022-11-17 | 34.92 | $36.91 | 840906 |
| 2022-11-16 | 34.72 | $36.33 | 636302 |
| 2022-11-15 | 34.55 | $35.98 | 526314 |
| 2022-11-14 | 34.39 | $34.88 | 976200 |
| 2022-11-11 | 34.34 | $35.44 | 720332 |
| 2022-11-10 | 34.23 | $35.62 | 1.3M |
| 2022-11-09 | 34.08 | $35.38 | 562900 |
| 2022-11-08 | 33.95 | $36.08 | 665406 |
| 2022-11-07 | 33.72 | $35.46 | 637700 |
| 2022-11-04 | 33.54 | $35.40 | 609945 |
| 2022-11-03 | 33.34 | $34.83 | 549000 |
| 2022-11-02 | 33.18 | $34.60 | 651300 |
| 2022-11-01 | 33.04 | $35.19 | 680900 |
| 2022-10-31 | 32.81 | $34.75 | 864500 |
| 2022-10-28 | 32.60 | $35.34 | 1.6M |
| 2022-10-27 | 32.32 | $32.68 | 736400 |
| 2022-10-26 | 32.28 | $32.03 | 516335 |
| 2022-10-25 | 32.30 | $31.95 | 617101 |
| 2022-10-24 | 32.34 | $31.84 | 351724 |
| 2022-10-21 | 32.39 | $31.59 | 434000 |
| 2022-10-20 | 32.48 | $30.88 | 427301 |
| 2022-10-19 | 32.65 | $31.68 | 433900 |
| 2022-10-18 | 32.75 | $32.49 | 521608 |
| 2022-10-17 | 32.78 | $31.99 | 681140 |
| 2022-10-14 | 32.86 | $31.69 | 557304 |
| 2022-10-13 | 32.98 | $31.95 | 1.2M |
| 2022-10-12 | 33.09 | $31.42 | 515005 |
| 2022-10-11 | 33.27 | $31.40 | 678920 |
| 2022-10-10 | 33.46 | $32.15 | 523000 |
| 2022-10-07 | 33.60 | $32.10 | 381100 |
| 2022-10-06 | 33.76 | $33.02 | 295400 |
| 2022-10-05 | 33.84 | $33.35 | 625548 |
| 2022-10-04 | 33.89 | $33.87 | 1.0M |
| 2022-10-03 | 33.89 | $33.40 | 901500 |
| 2022-09-30 | 33.94 | $33.12 | 795000 |
| 2022-09-29 | 34.03 | $32.80 | 555734 |
| 2022-09-28 | 34.16 | $32.91 | 754920 |
| 2022-09-27 | 34.29 | $32.66 | 769800 |
| 2022-09-26 | 34.46 | $33.20 | 542620 |
| 2022-09-23 | 34.59 | $33.84 | 952300 |
| 2022-09-22 | 34.67 | $34.62 | 577000 |
| 2022-09-21 | 34.68 | $34.59 | 569527 |
| 2022-09-20 | 34.68 | $35.43 | 832207 |
| 2022-09-19 | 34.61 | $35.55 | 963042 |
| 2022-09-16 | 34.51 | $33.83 | 3.8M |
| 2022-09-15 | 34.58 | $34.32 | 723100 |
| 2022-09-14 | 34.61 | $34.39 | 775349 |
| 2022-09-13 | 34.63 | $34.60 | 653300 |
| 2022-09-12 | 34.63 | $35.69 | 474800 |
| 2022-09-09 | 34.52 | $35.45 | 583900 |
| 2022-09-08 | 34.42 | $35.34 | 378900 |
| 2022-09-07 | 34.33 | $34.64 | 473800 |
| 2022-09-06 | 34.29 | $33.80 | 737930 |
| 2022-09-02 | 34.34 | $33.56 | 607119 |
| 2022-09-01 | 34.43 | $34.03 | 617800 |
| 2022-08-31 | 34.47 | $34.06 | 430700 |
| 2022-08-30 | 34.51 | $34.09 | 409200 |
| 2022-08-29 | 34.56 | $34.30 | 548500 |
| 2022-08-26 | 34.58 | $34.61 | 731614 |
| 2022-08-25 | 34.58 | $35.06 | 326247 |
| 2022-08-24 | 34.53 | $34.39 | 742029 |
| 2022-08-23 | 34.54 | $33.95 | 361843 |
| 2022-08-22 | 34.61 | $34.20 | 364700 |
| 2022-08-19 | 34.65 | $35.14 | 508248 |
| 2022-08-18 | 34.60 | $35.72 | 314500 |
| 2022-08-17 | 34.48 | $35.30 | 316900 |
| 2022-08-16 | 34.39 | $35.36 | 313605 |
| 2022-08-15 | 34.29 | $35.62 | 278134 |
| 2022-08-12 | 34.15 | $35.34 | 338826 |
| 2022-08-11 | 34.02 | $34.46 | 436833 |
| 2022-08-10 | 33.98 | $34.64 | 357046 |
| 2022-08-09 | 33.91 | $34.24 | 286204 |
| 2022-08-08 | 33.87 | $34.17 | 319031 |
| 2022-08-05 | 33.84 | $34.04 | 363015 |
| 2022-08-04 | 33.82 | $34.18 | 378700 |
| 2022-08-03 | 33.79 | $34.31 | 431800 |
| 2022-08-02 | 33.73 | $33.91 | 604600 |
| 2022-08-01 | 33.71 | $34.51 | 772900 |
| 2022-07-29 | 33.63 | $34.11 | 1.1M |
| 2022-07-28 | 33.58 | $35.02 | 1.1M |
| 2022-07-27 | 33.42 | $34.51 | 728003 |
| 2022-07-26 | 33.31 | $34.50 | 356800 |
| 2022-07-25 | 33.18 | $34.80 | 344920 |
| 2022-07-22 | 33.01 | $34.39 | 345600 |
| 2022-07-21 | 32.87 | $34.42 | 401901 |
| 2022-07-20 | 32.71 | $33.92 | 349911 |
| 2022-07-19 | 32.58 | $33.85 | 630422 |
| 2022-07-18 | 32.45 | $33.15 | 568300 |
| 2022-07-15 | 32.37 | $33.86 | 716600 |
| 2022-07-14 | 32.21 | $33.01 | 609700 |
| 2022-07-13 | 32.13 | $32.30 | 521400 |
| 2022-07-12 | 32.11 | $32.75 | 438612 |
| 2022-07-11 | 32.05 | $32.61 | 372343 |
| 2022-07-08 | 31.99 | $32.85 | 437600 |
| 2022-07-07 | 31.90 | $33.20 | 483832 |
| 2022-07-06 | 31.76 | $32.43 | 639700 |
| 2022-07-05 | 31.69 | $32.27 | 825100 |
| 2022-07-01 | 31.63 | $32.12 | 589900 |
| 2022-06-30 | 31.57 | $31.79 | 1.0M |
| 2022-06-29 | 31.55 | $31.83 | 886875 |
| 2022-06-28 | 31.52 | $31.90 | 479336 |
| 2022-06-27 | 31.48 | $32.00 | 716600 |
| 2022-06-24 | 31.43 | $32.15 | 3.8M |
| 2022-06-23 | 31.35 | $29.87 | 586036 |
| 2022-06-22 | 31.51 | $29.70 | 932800 |
| 2022-06-21 | 31.70 | $30.12 | 883600 |
| 2022-06-17 | 31.86 | $29.25 | 2.0M |
| 2022-06-16 | 32.14 | $29.09 | 1.0M |
| 2022-06-15 | 32.46 | $30.42 | 985218 |
| 2022-06-14 | 32.68 | $30.68 | 950200 |
| 2022-06-13 | 32.89 | $30.86 | 793648 |
| 2022-06-10 | 33.10 | $32.40 | 540215 |
| 2022-06-09 | 33.17 | $33.36 | 454700 |
| 2022-06-08 | 33.15 | $33.86 | 475100 |
| 2022-06-07 | 33.08 | $34.62 | 458647 |
| 2022-06-06 | 32.92 | $34.12 | 754050 |
| 2022-06-03 | 32.79 | $34.08 | 542900 |
| 2022-06-02 | 32.65 | $34.91 | 569100 |
| 2022-06-01 | 32.42 | $34.20 | 599700 |
| 2022-05-31 | 32.23 | $33.97 | 740900 |
| 2022-05-27 | 32.05 | $34.33 | 408305 |
| 2022-05-26 | 31.81 | $33.71 | 397900 |
| 2022-05-25 | 31.60 | $33.11 | 575331 |
| 2022-05-24 | 31.45 | $32.81 | 797609 |
| 2022-05-23 | 31.30 | $32.59 | 606400 |
| 2022-05-20 | 31.17 | $32.48 | 853816 |
| 2022-05-19 | 31.03 | $32.13 | 1.0M |
| 2022-05-18 | 30.91 | $31.87 | 940942 |
| 2022-05-17 | 30.81 | $32.95 | 742000 |
| 2022-05-16 | 30.59 | $31.77 | 993430 |
| 2022-05-13 | 30.46 | $31.29 | 1.1M |
| 2022-05-12 | 30.38 | $31.04 | 1.4M |
| 2022-05-11 | 30.31 | $30.49 | 1.3M |
| 2022-05-10 | 30.29 | $29.64 | 1.1M |
| 2022-05-09 | 30.35 | $29.68 | 863944 |
| 2022-05-06 | 30.42 | $29.29 | 810400 |
| 2022-05-05 | 30.54 | $29.10 | 1.1M |
| 2022-05-04 | 30.70 | $30.18 | 835200 |
| 2022-05-03 | 30.75 | $29.17 | 818321 |
| 2022-05-02 | 30.92 | $28.38 | 936500 |
| 2022-04-29 | 31.18 | $28.48 | 1.2M |
| 2022-04-28 | 31.47 | $29.44 | 1.1M |
| 2022-04-27 | 31.68 | $29.06 | 923941 |
| 2022-04-26 | 31.96 | $29.56 | 773314 |
| 2022-04-25 | 32.21 | $30.57 | 838100 |
| 2022-04-22 | 32.38 | $30.63 | 923033 |
| 2022-04-21 | 32.57 | $31.34 | 491600 |
| 2022-04-20 | 32.70 | $32.38 | 465200 |
| 2022-04-19 | 32.73 | $32.35 | 651806 |
| 2022-04-18 | 32.77 | $31.23 | 571545 |
| 2022-04-14 | 32.93 | $31.56 | 347200 |
| 2022-04-13 | 33.08 | $32.19 | 401702 |
| 2022-04-12 | 33.17 | $31.99 | 828113 |
| 2022-04-11 | 33.30 | $32.59 | 429400 |
| 2022-04-08 | 33.37 | $32.39 | 724104 |
| 2022-04-07 | 33.47 | $32.14 | 632200 |
| 2022-04-06 | 33.61 | $32.93 | 454443 |
| 2022-04-05 | 33.69 | $33.83 | 632433 |
| 2022-04-04 | 33.67 | $33.97 | 354638 |
| 2022-04-01 | 33.64 | $34.45 | 617200 |
| 2022-03-31 | 33.55 | $34.06 | 554300 |
| 2022-03-30 | 33.50 | $34.30 | 426922 |
| 2022-03-29 | 33.42 | $34.80 | 362500 |
| 2022-03-28 | 33.27 | $34.14 | 353900 |
| 2022-03-25 | 33.18 | $34.24 | 624500 |
| 2022-03-24 | 33.07 | $33.87 | 401401 |
| 2022-03-23 | 32.98 | $33.29 | 525615 |
| 2022-03-22 | 32.95 | $33.81 | 378500 |
| 2022-03-21 | 32.86 | $33.75 | 489000 |
| 2022-03-18 | 32.77 | $33.55 | 1.7M |
| 2022-03-17 | 32.68 | $34.53 | 645400 |
| 2022-03-16 | 32.49 | $34.53 | 809100 |
| 2022-03-15 | 32.27 | $32.79 | 714700 |
| 2022-03-14 | 32.22 | $32.30 | 486400 |
| 2022-03-11 | 32.21 | $31.61 | 533300 |
| 2022-03-10 | 32.27 | $31.30 | 549800 |
| 2022-03-09 | 32.38 | $30.94 | 735022 |
| 2022-03-08 | 32.53 | $30.21 | 950400 |
| 2022-03-07 | 32.77 | $30.45 | 1.4M |
| 2022-03-04 | 33.02 | $31.98 | 638000 |
| 2022-03-03 | 33.12 | $32.82 | 444331 |
| 2022-03-02 | 33.16 | $32.77 | 564033 |
| 2022-03-01 | 33.20 | $31.30 | 993100 |
| 2022-02-28 | 33.40 | $32.67 | 656000 |
| 2022-02-25 | 33.47 | $33.15 | 484529 |
| 2022-02-24 | 33.51 | $32.21 | 800000 |
| 2022-02-23 | 33.64 | $32.16 | 652900 |
| 2022-02-22 | 33.80 | $33.12 | 605932 |
| 2022-02-18 | 33.87 | $33.50 | 673900 |
| 2022-02-17 | 33.91 | $33.22 | 509640 |
| 2022-02-16 | 33.98 | $34.46 | 520800 |
| 2022-02-15 | 33.93 | $34.23 | 764347 |
| 2022-02-14 | 33.90 | $33.28 | 798525 |
| 2022-02-11 | 33.97 | $33.21 | 652214 |
| 2022-02-10 | 34.05 | $33.81 | 839600 |
| 2022-02-09 | 34.07 | $33.94 | 809609 |
| 2022-02-08 | 34.09 | $33.63 | 895431 |
| 2022-02-07 | 34.14 | $33.15 | 913000 |
| 2022-02-04 | 34.24 | $32.93 | 599800 |
| 2022-02-03 | 34.38 | $32.45 | 963600 |
| 2022-02-02 | 34.58 | $32.40 | 1.2M |
| 2022-02-01 | 34.81 | $32.80 | 816636 |
| 2022-01-31 | 35.02 | $33.11 | 718900 |
| 2022-01-28 | 35.22 | $32.94 | 2.0M |
| 2022-01-27 | 35.46 | $32.03 | 877822 |
| 2022-01-26 | 35.82 | $33.05 | 1.1M |
| 2022-01-25 | 36.11 | $32.67 | 1.1M |
| 2022-01-24 | 36.48 | $33.13 | 1.1M |
| 2022-01-21 | 36.83 | $33.25 | 1.2M |
| 2022-01-20 | 37.21 | $34.48 | 720700 |
| 2022-01-19 | 37.49 | $35.78 | 644800 |
| 2022-01-18 | 37.67 | $36.88 | 674900 |
| 2022-01-14 | 37.76 | $38.05 | 839000 |
| 2022-01-13 | 37.73 | $38.04 | 825700 |
| 2022-01-12 | 37.69 | $37.74 | 1.0M |
| 2022-01-11 | 37.69 | $38.57 | 544403 |
| 2022-01-10 | 37.60 | $38.72 | 801800 |
| 2022-01-07 | 37.48 | $39.16 | 462800 |
| 2022-01-06 | 37.30 | $38.98 | 669748 |
| 2022-01-05 | 37.12 | $38.26 | 693621 |
| 2022-01-04 | 37.00 | $38.87 | 796900 |
| 2022-01-03 | 36.81 | $38.08 | 588100 |
| 2021-12-31 | 36.67 | $37.58 | 454300 |
| 2021-12-30 | 36.58 | $37.74 | 571500 |
| 2021-12-29 | 36.46 | $37.70 | 523023 |
| 2021-12-28 | 36.32 | $37.77 | 400100 |
| 2021-12-27 | 36.17 | $37.87 | 533300 |
| 2021-12-23 | 35.99 | $37.37 | 500646 |
| 2021-12-22 | 35.85 | $37.13 | 565700 |
| 2021-12-21 | 35.71 | $36.99 | 769400 |
| 2021-12-20 | 35.58 | $36.22 | 864400 |
| 2021-12-17 | 35.51 | $37.63 | 2.1M |
| 2021-12-16 | 35.29 | $36.52 | 752641 |
| 2021-12-15 | 35.16 | $35.84 | 773500 |
| 2021-12-14 | 35.09 | $35.50 | 920300 |
| 2021-12-13 | 35.04 | $35.34 | 812101 |
| 2021-12-10 | 35.01 | $35.82 | 573528 |
| 2021-12-09 | 34.93 | $35.86 | 563600 |
| 2021-12-08 | 34.83 | $36.18 | 794220 |
| 2021-12-07 | 34.69 | $35.68 | 770500 |
| 2021-12-06 | 34.58 | $35.05 | 561100 |
| 2021-12-03 | 34.53 | $34.48 | 521049 |
| 2021-12-02 | 34.54 | $34.94 | 691400 |
| 2021-12-01 | 34.50 | $33.68 | 1.2M |
| 2021-11-30 | 34.58 | $33.71 | 975700 |
| 2021-11-29 | 34.68 | $34.44 | 548200 |
| 2021-11-26 | 34.70 | $34.22 | 483938 |
| 2021-11-24 | 34.75 | $35.64 | 369025 |
| 2021-11-23 | 34.66 | $35.74 | 613900 |
| 2021-11-22 | 34.54 | $34.97 | 524200 |
| 2021-11-19 | 34.50 | $34.65 | 493300 |
| 2021-11-18 | 34.48 | $34.67 | 350852 |
| 2021-11-17 | 34.46 | $35.01 | 616622 |
| 2021-11-16 | 34.40 | $35.89 | 582135 |
| 2021-11-15 | 34.25 | $35.71 | 510400 |
| 2021-11-12 | 34.09 | $35.75 | 393911 |
| 2021-11-11 | 33.92 | $35.64 | 460500 |
| 2021-11-10 | 33.74 | $35.11 | 448200 |
| 2021-11-09 | 33.59 | $34.52 | 644000 |
| 2021-11-08 | 33.50 | $34.51 | 325301 |
| 2021-11-05 | 33.39 | $34.61 | 501600 |
| 2021-11-04 | 33.26 | $34.19 | 633900 |
| 2021-11-03 | 33.16 | $34.76 | 578413 |
| 2021-11-02 | 33.00 | $34.34 | 359038 |
| 2021-11-01 | 32.85 | $34.51 | 487814 |
| 2021-10-29 | 32.68 | $33.31 | 795248 |
| 2021-10-28 | 32.61 | $31.98 | 795600 |
| 2021-10-27 | 32.68 | $32.13 | 393130 |
| 2021-10-26 | 32.74 | $33.28 | 206400 |
| 2021-10-25 | 32.68 | $33.27 | 251200 |
| 2021-10-22 | 32.62 | $33.13 | 312329 |
| 2021-10-21 | 32.57 | $33.16 | 324800 |
| 2021-10-20 | 32.50 | $33.44 | 517133 |
| 2021-10-19 | 32.40 | $32.67 | 786400 |
| 2021-10-18 | 32.38 | $32.67 | 400600 |
| 2021-10-15 | 32.34 | $33.02 | 439800 |
| 2021-10-14 | 32.27 | $32.87 | 331139 |
| 2021-10-13 | 32.21 | $32.22 | 628933 |
| 2021-10-12 | 32.21 | $31.56 | 591500 |
| 2021-10-11 | 32.28 | $32.70 | 674700 |
| 2021-10-08 | 32.23 | $33.53 | 376800 |
| 2021-10-07 | 32.10 | $33.05 | 724200 |
| 2021-10-06 | 32.00 | $32.37 | 400400 |
| 2021-10-05 | 31.96 | $32.93 | 312946 |
| 2021-10-04 | 31.86 | $32.38 | 387405 |
| 2021-10-01 | 31.80 | $32.63 | 511200 |
| 2021-09-30 | 31.71 | $32.50 | 692642 |
| 2021-09-29 | 31.63 | $32.23 | 724500 |
| 2021-09-28 | 31.57 | $31.85 | 1.0M |
| 2021-09-27 | 31.54 | $32.10 | 419100 |
| 2021-09-24 | 31.48 | $31.14 | 331643 |
| 2021-09-23 | 31.51 | $30.90 | 344005 |
| 2021-09-22 | 31.58 | $30.11 | 411200 |
| 2021-09-21 | 31.73 | $29.52 | 408424 |
| 2021-09-20 | 31.97 | $29.74 | 638200 |
| 2021-09-17 | 32.20 | $30.96 | 1.2M |
| 2021-09-16 | 32.33 | $30.85 | 464600 |
| 2021-09-15 | 32.49 | $31.64 | 363847 |
| 2021-09-14 | 32.58 | $31.23 | 329800 |
| 2021-09-13 | 32.72 | $31.87 | 226204 |
| 2021-09-10 | 32.81 | $31.57 | 318800 |
| 2021-09-09 | 32.94 | $31.95 | 453509 |
| 2021-09-08 | 33.04 | $31.60 | 353600 |
| 2021-09-07 | 33.20 | $31.67 | 414733 |
| 2021-09-03 | 33.36 | $32.60 | 334500 |
| 2021-09-02 | 33.44 | $32.94 | 335700 |
| 2021-09-01 | 33.49 | $33.21 | 328343 |
| 2021-08-31 | 33.52 | $33.83 | 454103 |
| 2021-08-30 | 33.48 | $33.73 | 283900 |
| 2021-08-27 | 33.46 | $34.55 | 407200 |
| 2021-08-26 | 33.34 | $33.69 | 292616 |
| 2021-08-25 | 33.31 | $34.46 | 370700 |
| 2021-08-24 | 33.18 | $34.01 | 300400 |
| 2021-08-23 | 33.10 | $33.76 | 298600 |
| 2021-08-20 | 33.03 | $33.52 | 333808 |
| 2021-08-19 | 32.98 | $32.67 | 306001 |
| 2021-08-18 | 33.01 | $32.84 | 482327 |
| 2021-08-17 | 33.03 | $33.07 | 244000 |
| 2021-08-16 | 33.02 | $33.62 | 160805 |
| 2021-08-13 | 32.96 | $33.75 | 184337 |
| 2021-08-12 | 32.88 | $33.92 | 307213 |
| 2021-08-11 | 32.77 | $33.99 | 431300 |
| 2021-08-10 | 32.64 | $33.32 | 404000 |
| 2021-08-09 | 32.57 | $32.76 | 329910 |
| 2021-08-06 | 32.54 | $32.60 | 643900 |
| 2021-08-05 | 32.54 | $31.85 | 404179 |
| 2021-08-04 | 32.61 | $31.65 | 293703 |
| 2021-08-03 | 32.71 | $32.35 | 447908 |
| 2021-08-02 | 32.75 | $32.12 | 523638 |
| 2021-07-30 | 32.82 | $32.44 | 889924 |
| 2021-07-29 | 32.86 | $33.12 | 544100 |
| 2021-07-28 | 32.83 | $32.39 | 371828 |
| 2021-07-27 | 32.87 | $32.20 | 618408 |
| 2021-07-26 | 32.95 | $32.64 | 252505 |
| 2021-07-23 | 32.98 | $32.32 | 239117 |
| 2021-07-22 | 33.05 | $32.07 | 374200 |
| 2021-07-21 | 33.15 | $32.90 | 701000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
58.20
2026-07-17
Close Price
$58.69
Vol: 362411
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.75
Average
39.26
Maximum
58.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.20 | $58.69 | 362411 |
| 2026-07-16 | 58.13 | $59.62 | 514638 |
| 2026-07-15 | 57.97 | $60.00 | 660104 |
| 2026-07-14 | 57.76 | $58.74 | 477535 |
| 2026-07-13 | 57.68 | $58.12 | 662602 |
| 2026-07-10 | 57.65 | $59.54 | 642829 |
| 2026-07-09 | 57.47 | $58.87 | 770336 |
| 2026-07-08 | 57.35 | $57.12 | 716200 |
| 2026-07-07 | 57.40 | $58.32 | 853236 |
| 2026-07-06 | 57.33 | $57.91 | 618037 |
| 2026-07-02 | 57.29 | $56.60 | 831222 |
| 2026-07-01 | 57.38 | $55.32 | 727200 |
| 2026-06-30 | 57.59 | $55.22 | 657400 |
| 2026-06-29 | 57.81 | $56.45 | 503500 |
| 2026-06-26 | 57.91 | $57.53 | 505345 |
| 2026-06-25 | 57.90 | $56.22 | 535300 |
| 2026-06-24 | 58.02 | $56.38 | 684700 |
| 2026-06-23 | 58.12 | $59.25 | 416047 |
| 2026-06-22 | 57.93 | $60.04 | 578003 |
| 2026-06-18 | 57.63 | $59.07 | 1.5M |
| 2026-06-17 | 57.40 | $59.29 | 635500 |
| 2026-06-16 | 57.12 | $58.75 | 504900 |
| 2026-06-15 | 56.88 | $58.21 | 607246 |
| 2026-06-12 | 56.66 | $58.25 | 376900 |
| 2026-06-11 | 56.43 | $57.87 | 419400 |
| 2026-06-10 | 56.22 | $57.33 | 685038 |
| 2026-06-09 | 56.06 | $57.65 | 746400 |
| 2026-06-08 | 55.86 | $56.95 | 815150 |
| 2026-06-05 | 55.73 | $57.03 | 520100 |
| 2026-06-04 | 55.57 | $56.93 | 537026 |
| 2026-06-03 | 55.42 | $55.90 | 867400 |
| 2026-06-02 | 55.35 | $56.11 | 1.3M |
| 2026-06-01 | 55.26 | $55.89 | 687500 |
| 2026-05-29 | 55.19 | $56.06 | 1.2M |
| 2026-05-28 | 55.10 | $55.47 | 968223 |
| 2026-05-27 | 55.08 | $56.89 | 744014 |
| 2026-05-26 | 54.92 | $55.92 | 481900 |
| 2026-05-22 | 54.86 | $54.81 | 569300 |
| 2026-05-21 | 54.90 | $53.86 | 698515 |
| 2026-05-20 | 55.05 | $53.76 | 782541 |
| 2026-05-19 | 55.23 | $53.72 | 1.0M |
| 2026-05-18 | 55.43 | $54.42 | 918300 |
| 2026-05-15 | 55.57 | $54.06 | 748300 |
| 2026-05-14 | 55.76 | $55.69 | 656113 |
| 2026-05-13 | 55.80 | $55.85 | 704900 |
| 2026-05-12 | 55.83 | $56.14 | 575616 |
| 2026-05-11 | 55.85 | $55.72 | 488100 |
| 2026-05-08 | 55.90 | $55.95 | 796400 |
| 2026-05-07 | 55.94 | $54.34 | 745950 |
| 2026-05-06 | 56.14 | $55.58 | 773603 |
| 2026-05-05 | 56.23 | $55.07 | 977813 |
| 2026-05-04 | 56.38 | $54.00 | 1.3M |
| 2026-05-01 | 56.64 | $54.12 | 1.6M |
| 2026-04-30 | 56.91 | $58.09 | 661716 |
| 2026-04-29 | 56.81 | $56.36 | 613800 |
| 2026-04-28 | 56.87 | $56.87 | 882200 |
| 2026-04-27 | 56.87 | $56.78 | 904704 |
| 2026-04-24 | 56.89 | $55.86 | 759600 |
| 2026-04-23 | 56.99 | $56.47 | 864714 |
| 2026-04-22 | 57.05 | $57.37 | 1.6M |
| 2026-04-21 | 57.01 | $56.70 | 800000 |
| 2026-04-20 | 57.04 | $57.05 | 582000 |
| 2026-04-17 | 57.02 | $56.69 | 870610 |
| 2026-04-16 | 57.04 | $56.95 | 974300 |
| 2026-04-15 | 57.02 | $58.00 | 870053 |
| 2026-04-14 | 56.90 | $58.30 | 917600 |
| 2026-04-13 | 56.75 | $56.30 | 780600 |
| 2026-04-10 | 56.79 | $55.27 | 565037 |
| 2026-04-09 | 56.93 | $56.93 | 813937 |
| 2026-04-08 | 56.91 | $57.30 | 1.3M |
| 2026-04-07 | 56.85 | $56.79 | 1.0M |
| 2026-04-06 | 56.83 | $57.54 | 685140 |
| 2026-04-02 | 56.73 | $57.81 | 644130 |
| 2026-04-01 | 56.60 | $58.05 | 735351 |
| 2026-03-31 | 56.44 | $56.71 | 681426 |
| 2026-03-30 | 56.41 | $56.18 | 555000 |
| 2026-03-27 | 56.44 | $56.00 | 484800 |
| 2026-03-26 | 56.48 | $57.34 | 522300 |
| 2026-03-25 | 56.39 | $57.50 | 662901 |
| 2026-03-24 | 56.28 | $56.33 | 538000 |
| 2026-03-23 | 56.28 | $56.29 | 720800 |
| 2026-03-20 | 56.28 | $55.67 | 3.2M |
| 2026-03-19 | 56.33 | $55.80 | 722732 |
| 2026-03-18 | 56.37 | $55.95 | 698002 |
| 2026-03-17 | 56.39 | $56.89 | 715300 |
| 2026-03-16 | 56.32 | $56.60 | 674907 |
| 2026-03-13 | 56.26 | $56.99 | 830809 |
| 2026-03-12 | 56.16 | $56.55 | 1.4M |
| 2026-03-11 | 56.08 | $56.81 | 954117 |
| 2026-03-10 | 55.97 | $55.26 | 551518 |
| 2026-03-09 | 56.00 | $55.34 | 798600 |
| 2026-03-06 | 56.01 | $55.86 | 762200 |
| 2026-03-05 | 55.94 | $56.88 | 627700 |
| 2026-03-04 | 55.77 | $57.20 | 747700 |
| 2026-03-03 | 55.54 | $56.45 | 835100 |
| 2026-03-02 | 55.37 | $56.97 | 715700 |
| 2026-02-27 | 55.13 | $56.01 | 782700 |
| 2026-02-26 | 54.98 | $56.94 | 693800 |
| 2026-02-25 | 54.71 | $56.38 | 345540 |
| 2026-02-24 | 54.48 | $55.40 | 399700 |
| 2026-02-23 | 54.33 | $54.68 | 669400 |
| 2026-02-20 | 54.24 | $55.88 | 885037 |
| 2026-02-19 | 54.04 | $54.81 | 555129 |
| 2026-02-18 | 53.93 | $56.06 | 404100 |
| 2026-02-17 | 53.69 | $54.88 | 626052 |
| 2026-02-13 | 53.57 | $55.44 | 1.1M |
| 2026-02-12 | 53.37 | $54.30 | 888800 |
| 2026-02-11 | 53.28 | $53.87 | 770800 |
| 2026-02-10 | 53.22 | $54.33 | 792939 |
| 2026-02-09 | 53.10 | $53.33 | 567000 |
| 2026-02-06 | 53.08 | $52.12 | 766000 |
| 2026-02-05 | 53.18 | $52.35 | 582952 |
| 2026-02-04 | 53.26 | $53.16 | 604600 |
| 2026-02-03 | 53.26 | $52.80 | 759601 |
| 2026-02-02 | 53.30 | $53.72 | 772300 |
| 2026-01-30 | 53.24 | $53.28 | 995806 |
| 2026-01-29 | 53.22 | $53.03 | 1.2M |
| 2026-01-28 | 53.22 | $52.91 | 661803 |
| 2026-01-27 | 53.24 | $52.51 | 432000 |
| 2026-01-26 | 53.31 | $53.41 | 733616 |
| 2026-01-23 | 53.29 | $53.44 | 403715 |
| 2026-01-22 | 53.28 | $54.69 | 509235 |
| 2026-01-21 | 53.14 | $54.31 | 1.0M |
| 2026-01-20 | 53.03 | $53.34 | 472438 |
| 2026-01-16 | 53.00 | $54.37 | 550819 |
| 2026-01-15 | 52.88 | $53.41 | 463200 |
| 2026-01-14 | 52.83 | $52.31 | 482400 |
| 2026-01-13 | 52.89 | $51.30 | 419342 |
| 2026-01-12 | 53.06 | $52.83 | 605100 |
| 2026-01-09 | 53.07 | $52.88 | 590500 |
| 2026-01-08 | 53.07 | $52.93 | 484604 |
| 2026-01-07 | 53.06 | $52.60 | 434440 |
| 2026-01-06 | 53.07 | $53.13 | 833100 |
| 2026-01-05 | 53.01 | $53.55 | 553102 |
| 2026-01-02 | 52.91 | $52.37 | 443234 |
| 2025-12-31 | 52.90 | $52.07 | 387900 |
| 2025-12-30 | 52.92 | $53.03 | 437338 |
| 2025-12-29 | 52.83 | $53.86 | 371443 |
| 2025-12-26 | 52.64 | $54.13 | 328800 |
| 2025-12-24 | 52.41 | $54.33 | 226500 |
| 2025-12-23 | 52.14 | $54.01 | 530812 |
| 2025-12-22 | 51.87 | $53.57 | 426900 |
| 2025-12-19 | 51.62 | $52.64 | 1.1M |
| 2025-12-18 | 51.44 | $52.92 | 489500 |
| 2025-12-17 | 51.20 | $52.76 | 555500 |
| 2025-12-16 | 50.96 | $52.10 | 580235 |
| 2025-12-15 | 50.77 | $51.91 | 729800 |
| 2025-12-12 | 50.57 | $52.19 | 330400 |
| 2025-12-11 | 50.34 | $52.51 | 1.1M |
| 2025-12-10 | 50.07 | $51.54 | 667739 |
| 2025-12-09 | 49.88 | $50.77 | 469020 |
| 2025-12-08 | 49.75 | $50.20 | 932517 |
| 2025-12-05 | 49.68 | $50.85 | 353738 |
| 2025-12-04 | 49.55 | $50.77 | 488424 |
| 2025-12-03 | 49.42 | $50.60 | 847616 |
| 2025-12-02 | 49.29 | $50.13 | 699300 |
| 2025-12-01 | 49.21 | $49.91 | 648131 |
| 2025-11-28 | 49.15 | $50.17 | 222117 |
| 2025-11-26 | 49.04 | $50.32 | 743300 |
| 2025-11-25 | 48.91 | $49.43 | 596938 |
| 2025-11-24 | 48.86 | $48.92 | 922839 |
| 2025-11-21 | 48.85 | $48.40 | 660600 |
| 2025-11-20 | 48.90 | $47.55 | 568100 |
| 2025-11-19 | 49.03 | $48.04 | 593337 |
| 2025-11-18 | 49.14 | $48.36 | 498900 |
| 2025-11-17 | 49.23 | $47.96 | 480653 |
| 2025-11-14 | 49.38 | $49.16 | 415200 |
| 2025-11-13 | 49.42 | $49.20 | 390728 |
| 2025-11-12 | 49.47 | $50.37 | 401917 |
| 2025-11-11 | 49.42 | $49.92 | 286600 |
| 2025-11-10 | 49.42 | $49.67 | 400701 |
| 2025-11-07 | 49.46 | $49.46 | 368700 |
| 2025-11-06 | 49.52 | $49.85 | 758403 |
| 2025-11-05 | 49.56 | $50.21 | 609920 |
| 2025-11-04 | 49.58 | $49.57 | 600727 |
| 2025-11-03 | 49.67 | $49.06 | 666000 |
| 2025-10-31 | 49.83 | $48.48 | 862128 |
| 2025-10-30 | 50.06 | $47.30 | 1.3M |
| 2025-10-29 | 50.42 | $47.68 | 584347 |
| 2025-10-28 | 50.75 | $48.41 | 472840 |
| 2025-10-27 | 51.04 | $49.01 | 689231 |
| 2025-10-24 | 51.28 | $48.15 | 796400 |
| 2025-10-23 | 51.62 | $50.21 | 414616 |
| 2025-10-22 | 51.77 | $51.02 | 240531 |
| 2025-10-21 | 51.85 | $51.58 | 258701 |
| 2025-10-20 | 51.88 | $51.75 | 350538 |
| 2025-10-17 | 51.89 | $51.51 | 399400 |
| 2025-10-16 | 51.93 | $51.24 | 495800 |
| 2025-10-15 | 52.01 | $52.19 | 642600 |
| 2025-10-14 | 52.00 | $52.43 | 393100 |
| 2025-10-13 | 51.97 | $52.15 | 469122 |
| 2025-10-10 | 51.97 | $51.04 | 706735 |
| 2025-10-09 | 52.09 | $52.54 | 486017 |
| 2025-10-08 | 52.07 | $52.39 | 468300 |
| 2025-10-07 | 52.06 | $52.93 | 468900 |
| 2025-10-06 | 52.01 | $51.96 | 334400 |
| 2025-10-03 | 52.05 | $51.74 | 346000 |
| 2025-10-02 | 52.11 | $51.37 | 606045 |
| 2025-10-01 | 52.22 | $50.82 | 547926 |
| 2025-09-30 | 52.39 | $51.93 | 541043 |
| 2025-09-29 | 52.46 | $51.92 | 343406 |
| 2025-09-26 | 52.54 | $51.97 | 351319 |
| 2025-09-25 | 52.62 | $51.61 | 408600 |
| 2025-09-24 | 52.74 | $51.47 | 649741 |
| 2025-09-23 | 52.90 | $52.45 | 766546 |
| 2025-09-22 | 52.96 | $52.45 | 863600 |
| 2025-09-19 | 53.02 | $52.70 | 3.3M |
| 2025-09-18 | 53.06 | $53.31 | 639060 |
| 2025-09-17 | 53.04 | $52.55 | 742025 |
| 2025-09-16 | 53.10 | $52.68 | 600000 |
| 2025-09-15 | 53.14 | $52.78 | 690800 |
| 2025-09-12 | 53.18 | $53.65 | 338300 |
| 2025-09-11 | 53.13 | $54.10 | 425810 |
| 2025-09-10 | 53.04 | $52.81 | 394226 |
| 2025-09-09 | 53.07 | $52.55 | 332419 |
| 2025-09-08 | 53.13 | $52.44 | 531600 |
| 2025-09-05 | 53.18 | $52.82 | 480500 |
| 2025-09-04 | 53.19 | $53.55 | 358000 |
| 2025-09-03 | 53.12 | $52.58 | 466821 |
| 2025-09-02 | 53.14 | $52.87 | 502000 |
| 2025-08-29 | 53.12 | $53.10 | 594700 |
| 2025-08-28 | 53.06 | $53.61 | 482644 |
| 2025-08-27 | 52.94 | $54.10 | 489400 |
| 2025-08-26 | 52.74 | $53.96 | 761600 |
| 2025-08-25 | 52.54 | $53.09 | 370807 |
| 2025-08-22 | 52.40 | $53.53 | 357103 |
| 2025-08-21 | 52.19 | $52.69 | 424300 |
| 2025-08-20 | 52.05 | $52.72 | 404300 |
| 2025-08-19 | 51.89 | $52.59 | 644843 |
| 2025-08-18 | 51.72 | $52.97 | 652100 |
| 2025-08-15 | 51.48 | $53.73 | 1.2M |
| 2025-08-14 | 51.15 | $53.94 | 782737 |
| 2025-08-13 | 50.76 | $53.65 | 951634 |
| 2025-08-12 | 50.36 | $52.18 | 626451 |
| 2025-08-11 | 50.07 | $51.57 | 604600 |
| 2025-08-08 | 49.81 | $51.25 | 702200 |
| 2025-08-07 | 49.56 | $50.87 | 687308 |
| 2025-08-06 | 49.33 | $51.45 | 715731 |
| 2025-08-05 | 49.01 | $51.41 | 904844 |
| 2025-08-04 | 48.67 | $51.04 | 1.2M |
| 2025-08-01 | 48.34 | $49.23 | 1.6M |
| 2025-07-31 | 48.17 | $49.57 | 1.2M |
| 2025-07-30 | 47.94 | $49.70 | 657335 |
| 2025-07-29 | 47.67 | $49.34 | 803992 |
| 2025-07-28 | 47.42 | $48.86 | 571323 |
| 2025-07-25 | 47.19 | $49.27 | 641630 |
| 2025-07-24 | 46.89 | $48.84 | 484300 |
| 2025-07-23 | 46.62 | $48.69 | 460349 |
| 2025-07-22 | 46.33 | $48.13 | 573424 |
| 2025-07-21 | 46.07 | $47.38 | 655128 |
| 2025-07-18 | 45.85 | $47.31 | 615800 |
| 2025-07-17 | 45.63 | $47.06 | 591712 |
| 2025-07-16 | 45.40 | $46.49 | 619430 |
| 2025-07-15 | 45.20 | $45.33 | 627600 |
| 2025-07-14 | 45.10 | $46.60 | 410946 |
| 2025-07-11 | 44.87 | $46.19 | 345531 |
| 2025-07-10 | 44.65 | $46.32 | 438742 |
| 2025-07-09 | 44.40 | $45.90 | 554600 |
| 2025-07-08 | 44.18 | $45.51 | 489000 |
| 2025-07-07 | 43.97 | $45.59 | 431604 |
| 2025-07-03 | 43.74 | $45.54 | 256500 |
| 2025-07-02 | 43.50 | $45.29 | 536000 |
| 2025-07-01 | 43.28 | $44.78 | 487701 |
| 2025-06-30 | 43.08 | $44.32 | 498700 |
| 2025-06-27 | 42.92 | $44.25 | 500500 |
| 2025-06-26 | 42.76 | $44.06 | 413240 |
| 2025-06-25 | 42.61 | $43.49 | 443200 |
| 2025-06-24 | 42.50 | $43.61 | 618200 |
| 2025-06-23 | 42.38 | $42.96 | 801134 |
| 2025-06-20 | 42.32 | $42.47 | 1.8M |
| 2025-06-18 | 42.30 | $42.26 | 1.2M |
| 2025-06-17 | 42.31 | $42.04 | 882500 |
| 2025-06-16 | 42.34 | $42.62 | 764534 |
| 2025-06-13 | 42.32 | $42.13 | 722110 |
| 2025-06-12 | 42.35 | $42.83 | 1.5M |
| 2025-06-11 | 42.32 | $42.36 | 1.2M |
| 2025-06-10 | 42.33 | $42.44 | 932043 |
| 2025-06-09 | 42.33 | $42.06 | 1.1M |
| 2025-06-06 | 42.37 | $42.29 | 724000 |
| 2025-06-05 | 42.40 | $41.93 | 634530 |
| 2025-06-04 | 42.46 | $42.27 | 656800 |
| 2025-06-03 | 42.48 | $42.49 | 1.1M |
| 2025-06-02 | 42.48 | $42.16 | 896400 |
| 2025-05-30 | 42.51 | $42.20 | 1.0M |
| 2025-05-29 | 42.53 | $42.48 | 814249 |
| 2025-05-28 | 42.52 | $41.96 | 571200 |
| 2025-05-27 | 42.54 | $42.43 | 931800 |
| 2025-05-23 | 42.51 | $42.08 | 629026 |
| 2025-05-22 | 42.51 | $42.56 | 805018 |
| 2025-05-21 | 42.43 | $42.46 | 730627 |
| 2025-05-20 | 42.35 | $42.89 | 472900 |
| 2025-05-19 | 42.19 | $42.93 | 659200 |
| 2025-05-16 | 42.00 | $43.34 | 862500 |
| 2025-05-15 | 41.75 | $42.96 | 1.0M |
| 2025-05-14 | 41.50 | $42.45 | 1.2M |
| 2025-05-13 | 41.29 | $42.82 | 865704 |
| 2025-05-12 | 41.01 | $42.94 | 970500 |
| 2025-05-09 | 40.70 | $42.79 | 681548 |
| 2025-05-08 | 40.38 | $42.67 | 823300 |
| 2025-05-07 | 40.04 | $42.30 | 578100 |
| 2025-05-06 | 39.71 | $41.98 | 713400 |
| 2025-05-05 | 39.38 | $41.54 | 605600 |
| 2025-05-02 | 39.07 | $41.71 | 705300 |
| 2025-05-01 | 38.74 | $40.77 | 1.8M |
| 2025-04-30 | 38.49 | $40.61 | 998400 |
| 2025-04-29 | 38.26 | $40.41 | 833027 |
| 2025-04-28 | 38.05 | $39.86 | 1.2M |
| 2025-04-25 | 37.90 | $40.10 | 1.7M |
| 2025-04-24 | 37.74 | $38.30 | 1.3M |
| 2025-04-23 | 37.75 | $37.83 | 575500 |
| 2025-04-22 | 37.83 | $37.23 | 762700 |
| 2025-04-21 | 37.98 | $36.25 | 578539 |
| 2025-04-17 | 38.24 | $37.57 | 520300 |
| 2025-04-16 | 38.39 | $37.47 | 541945 |
| 2025-04-15 | 38.55 | $38.30 | 619000 |
| 2025-04-14 | 38.64 | $38.17 | 1.1M |
| 2025-04-11 | 38.75 | $37.81 | 715920 |
| 2025-04-10 | 38.90 | $36.89 | 900800 |
| 2025-04-09 | 39.14 | $37.75 | 1.6M |
| 2025-04-08 | 39.30 | $35.85 | 820736 |
| 2025-04-07 | 39.65 | $36.13 | 1.2M |
| 2025-04-04 | 39.99 | $36.88 | 1.2M |
| 2025-04-03 | 40.27 | $39.46 | 1.1M |
| 2025-04-02 | 40.30 | $41.08 | 511238 |
| 2025-04-01 | 40.16 | $40.92 | 498034 |
| 2025-03-31 | 40.02 | $40.77 | 591507 |
| 2025-03-28 | 39.89 | $40.69 | 787749 |
| 2025-03-27 | 39.76 | $41.22 | 703300 |
| 2025-03-26 | 39.56 | $41.51 | 816700 |
| 2025-03-25 | 39.32 | $41.21 | 882100 |
| 2025-03-24 | 39.09 | $40.37 | 764500 |
| 2025-03-21 | 38.94 | $39.38 | 6.8M |
| 2025-03-20 | 38.86 | $39.78 | 788344 |
| 2025-03-19 | 38.75 | $39.86 | 924904 |
| 2025-03-18 | 38.62 | $39.21 | 793743 |
| 2025-03-17 | 38.54 | $39.57 | 813609 |
| 2025-03-14 | 38.43 | $39.01 | 1.0M |
| 2025-03-13 | 38.37 | $37.58 | 900321 |
| 2025-03-12 | 38.45 | $37.66 | 1.3M |
| 2025-03-11 | 38.52 | $38.90 | 1.7M |
| 2025-03-10 | 38.47 | $38.73 | 1.2M |
| 2025-03-07 | 38.44 | $38.84 | 1.1M |
| 2025-03-06 | 38.40 | $38.97 | 841400 |
| 2025-03-05 | 38.35 | $38.92 | 1.1M |
| 2025-03-04 | 38.31 | $37.77 | 1.0M |
| 2025-03-03 | 38.38 | $38.67 | 615900 |
| 2025-02-28 | 38.38 | $38.75 | 889123 |
| 2025-02-27 | 38.37 | $38.16 | 678300 |
| 2025-02-26 | 38.43 | $38.13 | 1.1M |
| 2025-02-25 | 38.49 | $38.30 | 771615 |
| 2025-02-24 | 38.54 | $38.01 | 691233 |
| 2025-02-21 | 38.62 | $37.76 | 642414 |
| 2025-02-20 | 38.72 | $38.21 | 547400 |
| 2025-02-19 | 38.78 | $38.51 | 585200 |
| 2025-02-18 | 38.82 | $38.51 | 672200 |
| 2025-02-14 | 38.85 | $38.59 | 390500 |
| 2025-02-13 | 38.87 | $38.40 | 333014 |
| 2025-02-12 | 38.90 | $37.99 | 436748 |
| 2025-02-11 | 38.98 | $38.32 | 454000 |
| 2025-02-10 | 39.03 | $38.28 | 842533 |
| 2025-02-07 | 39.08 | $38.76 | 640100 |
| 2025-02-06 | 39.08 | $39.46 | 632900 |
| 2025-02-05 | 39.02 | $39.37 | 954800 |
| 2025-02-04 | 38.98 | $39.68 | 650600 |
| 2025-02-03 | 38.91 | $39.37 | 987000 |
| 2025-01-31 | 38.87 | $39.77 | 1.8M |
| 2025-01-30 | 38.81 | $39.75 | 1.4M |
| 2025-01-29 | 38.75 | $39.47 | 846813 |
| 2025-01-28 | 38.73 | $39.43 | 588425 |
| 2025-01-27 | 38.72 | $38.78 | 561139 |
| 2025-01-24 | 38.79 | $38.65 | 561300 |
| 2025-01-23 | 38.87 | $37.88 | 506409 |
| 2025-01-22 | 39.05 | $37.97 | 467222 |
| 2025-01-21 | 39.23 | $38.34 | 422700 |
| 2025-01-17 | 39.39 | $38.19 | 561220 |
| 2025-01-16 | 39.58 | $38.25 | 959223 |
| 2025-01-15 | 39.79 | $38.45 | 471700 |
| 2025-01-14 | 40.00 | $38.14 | 726740 |
| 2025-01-13 | 40.25 | $37.91 | 816920 |
| 2025-01-10 | 40.56 | $38.34 | 743200 |
| 2025-01-08 | 40.84 | $39.29 | 593600 |
| 2025-01-07 | 41.04 | $39.26 | 981236 |
| 2025-01-06 | 41.26 | $40.59 | 539124 |
| 2025-01-03 | 41.37 | $41.08 | 511700 |
| 2025-01-02 | 41.44 | $40.85 | 567000 |
| 2024-12-31 | 41.54 | $41.11 | 510900 |
| 2024-12-30 | 41.63 | $40.93 | 545700 |
| 2024-12-27 | 41.74 | $41.42 | 494225 |
| 2024-12-26 | 41.81 | $41.51 | 330635 |
| 2024-12-24 | 41.87 | $41.28 | 201847 |
| 2024-12-23 | 41.97 | $40.92 | 537709 |
| 2024-12-20 | 42.10 | $41.05 | 1.9M |
| 2024-12-19 | 42.23 | $40.77 | 581579 |
| 2024-12-18 | 42.39 | $40.77 | 855520 |
| 2024-12-17 | 42.55 | $41.95 | 597300 |
| 2024-12-16 | 42.60 | $42.63 | 560004 |
| 2024-12-13 | 42.58 | $42.60 | 430000 |
| 2024-12-12 | 42.56 | $42.64 | 409329 |
| 2024-12-11 | 42.53 | $42.71 | 1.2M |
| 2024-12-10 | 42.49 | $42.33 | 518830 |
| 2024-12-09 | 42.49 | $42.11 | 614710 |
| 2024-12-06 | 42.50 | $42.79 | 572000 |
| 2024-12-05 | 42.45 | $43.31 | 875234 |
| 2024-12-04 | 42.33 | $42.80 | 402031 |
| 2024-12-03 | 42.26 | $42.46 | 340200 |
| 2024-12-02 | 42.20 | $42.71 | 478200 |
| 2024-11-29 | 42.11 | $42.75 | 192100 |
| 2024-11-27 | 42.01 | $42.84 | 339400 |
| 2024-11-26 | 41.88 | $42.86 | 443800 |
| 2024-11-25 | 41.74 | $42.63 | 682832 |
| 2024-11-22 | 41.60 | $42.34 | 438810 |
| 2024-11-21 | 41.48 | $41.71 | 501400 |
| 2024-11-20 | 41.40 | $41.42 | 459900 |
| 2024-11-19 | 41.33 | $41.27 | 748600 |
| 2024-11-18 | 41.26 | $42.16 | 577126 |
| 2024-11-15 | 41.09 | $42.18 | 553300 |
| 2024-11-14 | 40.91 | $42.01 | 346200 |
| 2024-11-13 | 40.72 | $41.65 | 353900 |
| 2024-11-12 | 40.55 | $41.95 | 730000 |
| 2024-11-11 | 40.32 | $42.20 | 356700 |
| 2024-11-08 | 40.05 | $41.10 | 413109 |
| 2024-11-07 | 39.86 | $41.49 | 457842 |
| 2024-11-06 | 39.61 | $41.87 | 874400 |
| 2024-11-05 | 39.30 | $40.44 | 601811 |
| 2024-11-04 | 39.10 | $40.02 | 525600 |
| 2024-11-01 | 38.92 | $40.54 | 876902 |
| 2024-10-31 | 38.68 | $40.13 | 544909 |
| 2024-10-30 | 38.46 | $40.30 | 1.5M |
| 2024-10-29 | 38.20 | $39.71 | 1.3M |
| 2024-10-28 | 37.98 | $39.85 | 1.3M |
| 2024-10-25 | 37.74 | $38.63 | 1.2M |
| 2024-10-24 | 37.60 | $38.60 | 956700 |
| 2024-10-23 | 37.46 | $38.03 | 571347 |
| 2024-10-22 | 37.37 | $38.19 | 627100 |
| 2024-10-21 | 37.25 | $38.78 | 750100 |
| 2024-10-18 | 37.08 | $38.70 | 506600 |
| 2024-10-17 | 36.89 | $38.40 | 386825 |
| 2024-10-16 | 36.73 | $38.01 | 390608 |
| 2024-10-15 | 36.59 | $37.26 | 450700 |
| 2024-10-14 | 36.52 | $36.98 | 452700 |
| 2024-10-11 | 36.46 | $36.66 | 489000 |
| 2024-10-10 | 36.43 | $36.01 | 629400 |
| 2024-10-09 | 36.45 | $36.17 | 401216 |
| 2024-10-08 | 36.44 | $36.04 | 552638 |
| 2024-10-07 | 36.44 | $36.38 | 383138 |
| 2024-10-04 | 36.39 | $36.88 | 479300 |
| 2024-10-03 | 36.28 | $36.17 | 311900 |
| 2024-10-02 | 36.23 | $36.49 | 434018 |
| 2024-10-01 | 36.14 | $36.27 | 357800 |
| 2024-09-30 | 36.07 | $36.77 | 327200 |
| 2024-09-27 | 35.93 | $36.99 | 481511 |
| 2024-09-26 | 35.76 | $37.08 | 554300 |
| 2024-09-25 | 35.57 | $36.96 | 598200 |
| 2024-09-24 | 35.37 | $37.30 | 596722 |
| 2024-09-23 | 35.12 | $36.71 | 636400 |
| 2024-09-20 | 34.92 | $35.98 | 1.6M |
| 2024-09-19 | 34.78 | $36.38 | 587524 |
| 2024-09-18 | 34.58 | $35.78 | 633142 |
| 2024-09-17 | 34.44 | $35.66 | 411200 |
| 2024-09-16 | 34.29 | $35.24 | 344200 |
| 2024-09-13 | 34.18 | $34.78 | 313918 |
| 2024-09-12 | 34.11 | $34.27 | 398524 |
| 2024-09-11 | 34.08 | $34.08 | 491704 |
| 2024-09-10 | 34.05 | $34.25 | 405528 |
| 2024-09-09 | 34.01 | $33.60 | 461145 |
| 2024-09-06 | 34.02 | $33.65 | 481732 |
| 2024-09-05 | 34.03 | $34.51 | 689849 |
| 2024-09-04 | 33.94 | $34.75 | 407700 |
| 2024-09-03 | 33.82 | $34.80 | 458100 |
| 2024-08-30 | 33.68 | $34.30 | 440900 |
| 2024-08-29 | 33.59 | $33.87 | 279214 |
| 2024-08-28 | 33.54 | $33.87 | 260404 |
| 2024-08-27 | 33.49 | $33.92 | 280400 |
| 2024-08-26 | 33.44 | $33.89 | 271600 |
| 2024-08-23 | 33.39 | $34.15 | 308546 |
| 2024-08-22 | 33.33 | $33.94 | 315114 |
| 2024-08-21 | 33.29 | $33.69 | 298304 |
| 2024-08-20 | 33.28 | $33.77 | 313734 |
| 2024-08-19 | 33.27 | $33.78 | 318025 |
| 2024-08-16 | 33.26 | $33.60 | 720700 |
| 2024-08-15 | 33.28 | $33.23 | 380700 |
| 2024-08-14 | 33.34 | $32.98 | 601600 |
| 2024-08-13 | 33.43 | $32.50 | 910200 |
| 2024-08-12 | 33.57 | $32.61 | 431900 |
| 2024-08-09 | 33.71 | $33.16 | 683333 |
| 2024-08-08 | 33.81 | $32.84 | 677322 |
| 2024-08-07 | 33.93 | $32.21 | 614600 |
| 2024-08-06 | 34.12 | $32.18 | 661216 |
| 2024-08-05 | 34.32 | $32.49 | 1.4M |
| 2024-08-02 | 34.48 | $33.95 | 2.0M |
| 2024-08-01 | 34.50 | $33.74 | 1.2M |
| 2024-07-31 | 34.53 | $34.33 | 1.2M |
| 2024-07-30 | 34.50 | $34.87 | 1.1M |
| 2024-07-29 | 34.41 | $34.47 | 1.2M |
| 2024-07-26 | 34.35 | $35.06 | 1.2M |
| 2024-07-25 | 34.22 | $35.43 | 800600 |
| 2024-07-24 | 34.05 | $34.78 | 576409 |
| 2024-07-23 | 33.92 | $34.75 | 432200 |
| 2024-07-22 | 33.79 | $35.06 | 486600 |
| 2024-07-19 | 33.62 | $34.53 | 468014 |
| 2024-07-18 | 33.48 | $34.67 | 798133 |
| 2024-07-17 | 33.31 | $34.96 | 733618 |
| 2024-07-16 | 33.11 | $34.56 | 560600 |
| 2024-07-15 | 32.92 | $33.95 | 594400 |
| 2024-07-12 | 32.79 | $33.90 | 475140 |
| 2024-07-11 | 32.65 | $33.70 | 579620 |
| 2024-07-10 | 32.53 | $32.64 | 245000 |
| 2024-07-09 | 32.51 | $32.34 | 400921 |
| 2024-07-08 | 32.52 | $32.31 | 589700 |
| 2024-07-05 | 32.53 | $32.57 | 512700 |
| 2024-07-03 | 32.52 | $32.95 | 217300 |
| 2024-07-02 | 32.47 | $33.05 | 444123 |
| 2024-07-01 | 32.41 | $32.74 | 657300 |
| 2024-06-28 | 32.38 | $32.88 | 781100 |
| 2024-06-27 | 32.34 | $32.69 | 594049 |
| 2024-06-26 | 32.32 | $32.65 | 747604 |
| 2024-06-25 | 32.30 | $32.57 | 754300 |
| 2024-06-24 | 32.28 | $32.28 | 846927 |
| 2024-06-21 | 32.30 | $32.40 | 1.6M |
| 2024-06-20 | 32.30 | $31.97 | 628308 |
| 2024-06-18 | 32.35 | $31.85 | 789815 |
| 2024-06-17 | 32.42 | $31.73 | 623247 |
| 2024-06-14 | 32.50 | $31.65 | 702229 |
| 2024-06-13 | 32.60 | $32.00 | 902612 |
| 2024-06-12 | 32.66 | $32.46 | 664300 |
| 2024-06-11 | 32.69 | $32.44 | 1.3M |
| 2024-06-10 | 32.71 | $32.50 | 854749 |
| 2024-06-07 | 32.74 | $32.64 | 1.3M |
| 2024-06-06 | 32.75 | $32.78 | 629700 |
| 2024-06-05 | 32.75 | $32.62 | 1.2M |
| 2024-06-04 | 32.76 | $32.86 | 619225 |
| 2024-06-03 | 32.75 | $33.01 | 857100 |
| 2024-05-31 | 32.73 | $33.17 | 755622 |
| 2024-05-30 | 32.69 | $32.66 | 568400 |
| 2024-05-29 | 32.70 | $32.31 | 874600 |
| 2024-05-28 | 32.75 | $32.91 | 982631 |
| 2024-05-24 | 32.73 | $32.54 | 682140 |
| 2024-05-23 | 32.76 | $32.53 | 709020 |
| 2024-05-22 | 32.79 | $32.38 | 550907 |
| 2024-05-21 | 32.85 | $32.74 | 405700 |
| 2024-05-20 | 32.88 | $32.65 | 562000 |
| 2024-05-17 | 32.94 | $32.79 | 631300 |
| 2024-05-16 | 33.00 | $33.05 | 511120 |
| 2024-05-15 | 33.04 | $32.91 | 843000 |
| 2024-05-14 | 33.10 | $32.67 | 811400 |
| 2024-05-13 | 33.20 | $32.89 | 895623 |
| 2024-05-10 | 33.29 | $33.03 | 558001 |
| 2024-05-09 | 33.37 | $33.26 | 612436 |
| 2024-05-08 | 33.45 | $32.48 | 944600 |
| 2024-05-07 | 33.63 | $32.06 | 955719 |
| 2024-05-06 | 33.86 | $33.34 | 1.2M |
| 2024-05-03 | 33.99 | $32.89 | 830326 |
| 2024-05-02 | 34.18 | $33.00 | 968100 |
| 2024-05-01 | 34.38 | $32.79 | 843600 |
| 2024-04-30 | 34.61 | $32.85 | 1.3M |
| 2024-04-29 | 34.85 | $32.67 | 1.5M |
| 2024-04-26 | 35.13 | $32.80 | 1.8M |
| 2024-04-25 | 35.40 | $34.15 | 1.1M |
| 2024-04-24 | 35.56 | $34.98 | 644221 |
| 2024-04-23 | 35.64 | $34.95 | 670709 |
| 2024-04-22 | 35.73 | $35.37 | 1.1M |
| 2024-04-19 | 35.78 | $35.29 | 1.3M |
| 2024-04-18 | 35.84 | $34.96 | 466619 |
| 2024-04-17 | 35.93 | $35.08 | 888900 |
| 2024-04-16 | 36.01 | $35.22 | 1.4M |
| 2024-04-15 | 36.08 | $35.06 | 707305 |
| 2024-04-12 | 36.17 | $35.73 | 725406 |
| 2024-04-11 | 36.19 | $36.57 | 798404 |
| 2024-04-10 | 36.13 | $36.27 | 617743 |
| 2024-04-09 | 36.10 | $36.79 | 1.1M |
| 2024-04-08 | 36.01 | $36.79 | 727905 |
| 2024-04-05 | 35.91 | $36.37 | 502500 |
| 2024-04-04 | 35.85 | $36.00 | 957700 |
| 2024-04-03 | 35.82 | $36.36 | 541100 |
| 2024-04-02 | 35.77 | $36.35 | 774300 |
| 2024-04-01 | 35.71 | $36.09 | 619947 |
| 2024-03-28 | 35.67 | $36.12 | 1.2M |
| 2024-03-27 | 35.63 | $35.61 | 648100 |
| 2024-03-26 | 35.64 | $35.66 | 706200 |
| 2024-03-25 | 35.64 | $35.89 | 889400 |
| 2024-03-22 | 35.62 | $35.41 | 1.0M |
| 2024-03-21 | 35.64 | $35.65 | 929436 |
| 2024-03-20 | 35.64 | $35.66 | 1.0M |
| 2024-03-19 | 35.63 | $35.49 | 707503 |
| 2024-03-18 | 35.64 | $35.11 | 716520 |
| 2024-03-15 | 35.69 | $35.81 | 1.5M |
| 2024-03-14 | 35.67 | $35.47 | 663601 |
| 2024-03-13 | 35.68 | $35.71 | 445300 |
| 2024-03-12 | 35.66 | $35.40 | 552305 |
| 2024-03-11 | 35.68 | $35.99 | 867701 |
| 2024-03-08 | 35.63 | $35.27 | 815900 |
| 2024-03-07 | 35.66 | $35.71 | 690043 |
| 2024-03-06 | 35.63 | $36.07 | 590600 |
| 2024-03-05 | 35.57 | $36.43 | 799100 |
| 2024-03-04 | 35.47 | $36.20 | 982200 |
| 2024-03-01 | 35.39 | $35.88 | 857100 |
| 2024-02-29 | 35.34 | $35.23 | 946300 |
| 2024-02-28 | 35.34 | $35.62 | 540141 |
| 2024-02-27 | 35.31 | $35.57 | 499100 |
| 2024-02-26 | 35.29 | $35.32 | 482000 |
| 2024-02-23 | 35.29 | $35.23 | 626300 |
| 2024-02-22 | 35.29 | $35.59 | 861628 |
| 2024-02-21 | 35.25 | $35.31 | 481236 |
| 2024-02-20 | 35.24 | $34.99 | 387935 |
| 2024-02-16 | 35.25 | $35.16 | 578549 |
| 2024-02-15 | 35.25 | $35.49 | 538700 |
| 2024-02-14 | 35.22 | $35.36 | 553315 |
| 2024-02-13 | 35.20 | $34.89 | 750500 |
| 2024-02-12 | 35.22 | $35.74 | 630400 |
| 2024-02-09 | 35.15 | $35.38 | 629421 |
| 2024-02-08 | 35.11 | $34.98 | 588800 |
| 2024-02-07 | 35.09 | $35.10 | 1.3M |
| 2024-02-06 | 35.06 | $35.15 | 919632 |
| 2024-02-05 | 35.02 | $35.69 | 1.1M |
| 2024-02-02 | 34.92 | $35.00 | 435542 |
| 2024-02-01 | 34.87 | $35.05 | 790508 |
| 2024-01-31 | 34.81 | $34.96 | 828400 |
| 2024-01-30 | 34.76 | $36.33 | 822819 |
| 2024-01-29 | 34.56 | $35.61 | 751414 |
| 2024-01-26 | 34.42 | $35.12 | 1.3M |
| 2024-01-25 | 34.33 | $34.34 | 573926 |
| 2024-01-24 | 34.31 | $34.38 | 444766 |
| 2024-01-23 | 34.28 | $34.29 | 730000 |
| 2024-01-22 | 34.26 | $35.23 | 575419 |
| 2024-01-19 | 34.14 | $35.40 | 470615 |
| 2024-01-18 | 34.00 | $34.82 | 800948 |
| 2024-01-17 | 33.91 | $34.59 | 978900 |
| 2024-01-16 | 33.83 | $35.12 | 1.6M |
| 2024-01-12 | 33.70 | $33.67 | 586641 |
| 2024-01-11 | 33.70 | $33.98 | 678600 |
| 2024-01-10 | 33.66 | $33.35 | 474242 |
| 2024-01-09 | 33.69 | $33.47 | 431800 |
| 2024-01-08 | 33.69 | $33.90 | 471700 |
| 2024-01-05 | 33.65 | $33.27 | 524700 |
| 2024-01-04 | 33.65 | $33.36 | 696000 |
| 2024-01-03 | 33.64 | $33.61 | 758647 |
| 2024-01-02 | 33.60 | $33.80 | 485500 |
| 2023-12-29 | 33.54 | $33.86 | 502700 |
| 2023-12-28 | 33.46 | $33.94 | 384200 |
| 2023-12-27 | 33.36 | $34.04 | 331700 |
| 2023-12-26 | 33.23 | $34.14 | 448908 |
| 2023-12-22 | 33.09 | $34.11 | 418505 |
| 2023-12-21 | 32.94 | $33.80 | 588133 |
| 2023-12-20 | 32.80 | $33.69 | 821800 |
| 2023-12-19 | 32.66 | $33.81 | 604008 |
| 2023-12-18 | 32.51 | $33.15 | 1.1M |
| 2023-12-15 | 32.41 | $33.67 | 1.8M |
| 2023-12-14 | 32.26 | $33.73 | 853100 |
| 2023-12-13 | 32.10 | $32.92 | 1.8M |
| 2023-12-12 | 32.01 | $32.81 | 685138 |
| 2023-12-11 | 31.93 | $32.43 | 755700 |
| 2023-12-08 | 31.89 | $32.32 | 992500 |
| 2023-12-07 | 31.85 | $32.10 | 2.5M |
| 2023-12-06 | 31.85 | $31.75 | 998622 |
| 2023-12-05 | 31.87 | $31.60 | 2.1M |
| 2023-12-04 | 31.92 | $32.13 | 453600 |
| 2023-12-01 | 31.92 | $32.28 | 539800 |
| 2023-11-30 | 31.91 | $31.82 | 499700 |
| 2023-11-29 | 31.94 | $31.51 | 583700 |
| 2023-11-28 | 32.00 | $31.16 | 644700 |
| 2023-11-27 | 32.09 | $31.51 | 741846 |
| 2023-11-24 | 32.15 | $31.62 | 204347 |
| 2023-11-22 | 32.20 | $31.59 | 406000 |
| 2023-11-21 | 32.24 | $31.47 | 638320 |
| 2023-11-20 | 32.29 | $31.81 | 634121 |
| 2023-11-17 | 32.31 | $32.32 | 768300 |
| 2023-11-16 | 32.28 | $32.57 | 655807 |
| 2023-11-15 | 32.22 | $32.71 | 1.1M |
| 2023-11-14 | 32.14 | $32.69 | 1.3M |
| 2023-11-13 | 32.08 | $31.91 | 681700 |
| 2023-11-10 | 32.09 | $32.77 | 606400 |
| 2023-11-09 | 32.03 | $32.43 | 810600 |
| 2023-11-08 | 31.99 | $32.47 | 880500 |
| 2023-11-07 | 31.96 | $32.61 | 888900 |
| 2023-11-06 | 31.93 | $32.82 | 741700 |
| 2023-11-03 | 31.88 | $32.74 | 881139 |
| 2023-11-02 | 31.84 | $32.26 | 606200 |
| 2023-11-01 | 31.86 | $31.51 | 939140 |
| 2023-10-31 | 31.95 | $31.70 | 949000 |
| 2023-10-30 | 32.03 | $31.35 | 1.3M |
| 2023-10-27 | 32.15 | $31.53 | 1.9M |
| 2023-10-26 | 32.27 | $30.46 | 2.6M |
| 2023-10-25 | 32.51 | $30.55 | 1.7M |
| 2023-10-24 | 32.75 | $31.30 | 1.2M |
| 2023-10-23 | 32.93 | $31.42 | 1.2M |
| 2023-10-20 | 33.12 | $31.53 | 1.2M |
| 2023-10-19 | 33.32 | $32.01 | 682813 |
| 2023-10-18 | 33.48 | $32.72 | 578344 |
| 2023-10-17 | 33.59 | $33.73 | 573625 |
| 2023-10-16 | 33.60 | $33.35 | 430905 |
| 2023-10-13 | 33.66 | $33.05 | 567045 |
| 2023-10-12 | 33.76 | $32.88 | 515300 |
| 2023-10-11 | 33.88 | $33.44 | 1.1M |
| 2023-10-10 | 33.95 | $34.14 | 642400 |
| 2023-10-09 | 33.96 | $34.18 | 606128 |
| 2023-10-06 | 33.97 | $34.22 | 1.6M |
| 2023-10-05 | 33.97 | $33.54 | 728000 |
| 2023-10-04 | 34.05 | $32.98 | 913114 |
| 2023-10-03 | 34.19 | $32.54 | 1.3M |
| 2023-10-02 | 34.38 | $33.07 | 1.1M |
| 2023-09-29 | 34.53 | $33.87 | 1.2M |
| 2023-09-28 | 34.61 | $34.22 | 1.3M |
| 2023-09-27 | 34.66 | $33.80 | 1.7M |
| 2023-09-26 | 34.75 | $34.03 | 658300 |
| 2023-09-25 | 34.82 | $34.71 | 593000 |
| 2023-09-22 | 34.83 | $34.83 | 543518 |
| 2023-09-21 | 34.82 | $35.24 | 1.1M |
| 2023-09-20 | 34.77 | $35.16 | 1.5M |
| 2023-09-19 | 34.72 | $34.65 | 839700 |
| 2023-09-18 | 34.71 | $34.63 | 750529 |
| 2023-09-15 | 34.70 | $34.85 | 1.2M |
| 2023-09-14 | 34.66 | $34.50 | 738037 |
| 2023-09-13 | 34.64 | $35.03 | 697617 |
| 2023-09-12 | 34.57 | $34.84 | 421600 |
| 2023-09-11 | 34.50 | $34.55 | 525138 |
| 2023-09-08 | 34.45 | $34.81 | 608900 |
| 2023-09-07 | 34.37 | $34.48 | 456143 |
| 2023-09-06 | 34.31 | $34.85 | 420817 |
| 2023-09-05 | 34.21 | $34.69 | 474900 |
| 2023-09-01 | 34.12 | $35.35 | 512306 |
| 2023-08-31 | 33.95 | $34.76 | 700800 |
| 2023-08-30 | 33.84 | $34.82 | 547211 |
| 2023-08-29 | 33.71 | $34.76 | 373304 |
| 2023-08-28 | 33.58 | $34.67 | 442700 |
| 2023-08-25 | 33.46 | $34.34 | 783300 |
| 2023-08-24 | 33.36 | $34.06 | 638802 |
| 2023-08-23 | 33.30 | $34.13 | 530200 |
| 2023-08-22 | 33.24 | $33.75 | 549507 |
| 2023-08-21 | 33.24 | $33.64 | 665406 |
| 2023-08-18 | 33.26 | $33.50 | 828245 |
| 2023-08-17 | 33.31 | $32.79 | 712654 |
| 2023-08-16 | 33.44 | $32.42 | 722531 |
| 2023-08-15 | 33.62 | $32.77 | 441300 |
| 2023-08-14 | 33.79 | $33.14 | 448222 |
| 2023-08-11 | 33.93 | $33.22 | 837000 |
| 2023-08-10 | 34.07 | $32.97 | 616429 |
| 2023-08-09 | 34.25 | $33.18 | 805200 |
| 2023-08-08 | 34.42 | $33.08 | 553043 |
| 2023-08-07 | 34.59 | $33.17 | 669949 |
| 2023-08-04 | 34.76 | $33.00 | 984231 |
| 2023-08-03 | 34.95 | $33.33 | 788704 |
| 2023-08-02 | 35.11 | $33.44 | 709000 |
| 2023-08-01 | 35.27 | $33.60 | 1.1M |
| 2023-07-31 | 35.42 | $33.83 | 1.0M |
| 2023-07-28 | 35.57 | $33.78 | 1.9M |
| 2023-07-27 | 35.72 | $35.95 | 1.0M |
| 2023-07-26 | 35.67 | $36.20 | 732332 |
| 2023-07-25 | 35.59 | $36.86 | 568415 |
| 2023-07-24 | 35.44 | $36.79 | 936000 |
| 2023-07-21 | 35.30 | $36.57 | 470000 |
| 2023-07-20 | 35.18 | $36.28 | 437831 |
| 2023-07-19 | 35.10 | $36.03 | 624200 |
| 2023-07-18 | 35.04 | $35.48 | 655641 |
| 2023-07-17 | 35.06 | $35.70 | 683712 |
| 2023-07-14 | 35.07 | $35.32 | 934000 |
| 2023-07-13 | 35.12 | $35.51 | 1.1M |
| 2023-07-12 | 35.17 | $33.72 | 945600 |
| 2023-07-11 | 35.40 | $34.04 | 687027 |
| 2023-07-10 | 35.62 | $33.40 | 1.3M |
| 2023-07-07 | 35.92 | $33.81 | 824143 |
| 2023-07-06 | 36.20 | $34.62 | 1.6M |
| 2023-07-05 | 36.41 | $34.37 | 1.6M |
| 2023-07-03 | 36.66 | $36.22 | 556703 |
| 2023-06-30 | 36.72 | $35.85 | 1.6M |
| 2023-06-29 | 36.82 | $35.99 | 1.5M |
| 2023-06-28 | 36.89 | $35.15 | 1.3M |
| 2023-06-27 | 37.05 | $35.16 | 1.5M |
| 2023-06-26 | 37.21 | $35.84 | 1.7M |
| 2023-06-23 | 37.30 | $36.75 | 12.5M |
| 2023-06-22 | 37.30 | $37.22 | 1.0M |
| 2023-06-21 | 37.24 | $37.97 | 1.1M |
| 2023-06-20 | 37.11 | $37.75 | 963300 |
| 2023-06-16 | 37.00 | $38.30 | 1.3M |
| 2023-06-15 | 36.82 | $38.52 | 1.0M |
| 2023-06-14 | 36.62 | $37.96 | 868500 |
| 2023-06-13 | 36.46 | $37.28 | 847100 |
| 2023-06-12 | 36.37 | $37.29 | 685033 |
| 2023-06-09 | 36.28 | $37.73 | 644400 |
| 2023-06-08 | 36.15 | $37.40 | 625500 |
| 2023-06-07 | 36.05 | $37.27 | 932206 |
| 2023-06-06 | 35.97 | $36.86 | 852126 |
| 2023-06-05 | 35.94 | $36.03 | 1.1M |
| 2023-06-02 | 36.00 | $35.87 | 1.0M |
| 2023-06-01 | 36.09 | $34.78 | 865500 |
| 2023-05-31 | 36.31 | $34.43 | 1.3M |
| 2023-05-30 | 36.60 | $35.10 | 951118 |
| 2023-05-26 | 36.85 | $36.06 | 1.0M |
| 2023-05-25 | 37.04 | $35.30 | 839449 |
| 2023-05-24 | 37.33 | $35.36 | 962709 |
| 2023-05-23 | 37.65 | $36.09 | 796200 |
| 2023-05-22 | 37.93 | $36.53 | 1.1M |
| 2023-05-19 | 38.20 | $36.51 | 1.2M |
| 2023-05-18 | 38.49 | $36.68 | 1.1M |
| 2023-05-17 | 38.81 | $37.10 | 1.2M |
| 2023-05-16 | 39.11 | $37.08 | 884913 |
| 2023-05-15 | 39.45 | $37.45 | 938300 |
| 2023-05-12 | 39.79 | $37.13 | 661504 |
| 2023-05-11 | 40.18 | $37.53 | 831900 |
| 2023-05-10 | 40.56 | $38.10 | 918539 |
| 2023-05-09 | 40.91 | $38.37 | 829715 |
| 2023-05-08 | 41.25 | $39.05 | 525400 |
| 2023-05-05 | 41.53 | $39.00 | 841100 |
| 2023-05-04 | 41.82 | $39.12 | 1.1M |
| 2023-05-03 | 42.10 | $40.41 | 851904 |
| 2023-05-02 | 42.26 | $41.02 | 1.0M |
| 2023-05-01 | 42.35 | $41.21 | 863504 |
| 2023-04-28 | 42.42 | $41.39 | 1.9M |
| 2023-04-27 | 42.47 | $42.38 | 823922 |
| 2023-04-26 | 42.41 | $41.82 | 591200 |
| 2023-04-25 | 42.40 | $42.41 | 814137 |
| 2023-04-24 | 42.31 | $42.59 | 671400 |
| 2023-04-21 | 42.20 | $42.88 | 641112 |
| 2023-04-20 | 42.04 | $43.52 | 682738 |
| 2023-04-19 | 41.80 | $43.47 | 777532 |
| 2023-04-18 | 41.54 | $44.00 | 1.5M |
| 2023-04-17 | 41.22 | $43.61 | 788827 |
| 2023-04-14 | 40.92 | $43.60 | 943600 |
| 2023-04-13 | 40.61 | $43.06 | 818331 |
| 2023-04-12 | 40.32 | $41.96 | 690103 |
| 2023-04-11 | 40.13 | $42.09 | 2.3M |
| 2023-04-10 | 39.91 | $40.16 | 1.1M |
| 2023-04-06 | 39.87 | $40.33 | 659523 |
| 2023-04-05 | 39.80 | $39.76 | 902628 |
| 2023-04-04 | 39.79 | $39.64 | 593200 |
| 2023-04-03 | 39.79 | $40.19 | 743601 |
| 2023-03-31 | 39.74 | $40.14 | 1.0M |
| 2023-03-30 | 39.69 | $39.98 | 865900 |
| 2023-03-29 | 39.66 | $40.16 | 535819 |
| 2023-03-28 | 39.61 | $39.82 | 420515 |
| 2023-03-27 | 39.59 | $39.75 | 876600 |
| 2023-03-24 | 39.57 | $39.61 | 1.0M |
| 2023-03-23 | 39.56 | $39.23 | 843713 |
| 2023-03-22 | 39.59 | $39.29 | 1.4M |
| 2023-03-21 | 39.60 | $40.02 | 1.4M |
| 2023-03-20 | 39.55 | $40.49 | 722411 |
| 2023-03-17 | 39.45 | $39.71 | 4.7M |
| 2023-03-16 | 39.42 | $40.08 | 1.6M |
| 2023-03-15 | 39.36 | $38.98 | 1.6M |
| 2023-03-14 | 39.40 | $39.74 | 1.3M |
| 2023-03-13 | 39.39 | $38.50 | 2.4M |
| 2023-03-10 | 39.49 | $38.76 | 1.6M |
| 2023-03-09 | 39.57 | $38.81 | 902200 |
| 2023-03-08 | 39.66 | $39.90 | 834600 |
| 2023-03-07 | 39.63 | $40.10 | 1.2M |
| 2023-03-06 | 39.60 | $39.85 | 444000 |
| 2023-03-03 | 39.58 | $40.05 | 495200 |
| 2023-03-02 | 39.55 | $39.78 | 506200 |
| 2023-03-01 | 39.55 | $39.87 | 687217 |
| 2023-02-28 | 39.54 | $39.35 | 648728 |
| 2023-02-27 | 39.58 | $38.99 | 480100 |
| 2023-02-24 | 39.64 | $38.89 | 714131 |
| 2023-02-23 | 39.71 | $38.85 | 370202 |
| 2023-02-22 | 39.79 | $38.82 | 379411 |
| 2023-02-21 | 39.85 | $39.28 | 438603 |
| 2023-02-17 | 39.87 | $39.98 | 1.1M |
| 2023-02-16 | 39.81 | $39.97 | 472545 |
| 2023-02-15 | 39.75 | $39.92 | 461902 |
| 2023-02-14 | 39.68 | $40.35 | 506037 |
| 2023-02-13 | 39.56 | $40.85 | 537540 |
| 2023-02-10 | 39.39 | $39.84 | 490037 |
| 2023-02-09 | 39.31 | $39.09 | 512700 |
| 2023-02-08 | 39.30 | $39.56 | 802800 |
| 2023-02-07 | 39.23 | $40.18 | 700224 |
| 2023-02-06 | 39.10 | $40.28 | 629400 |
| 2023-02-03 | 38.94 | $40.68 | 693000 |
| 2023-02-02 | 38.74 | $40.40 | 959938 |
| 2023-02-01 | 38.55 | $40.36 | 841100 |
| 2023-01-31 | 38.34 | $39.30 | 743343 |
| 2023-01-30 | 38.23 | $38.43 | 655112 |
| 2023-01-27 | 38.19 | $38.68 | 1.6M |
| 2023-01-26 | 38.11 | $38.24 | 708200 |
| 2023-01-25 | 38.06 | $37.57 | 676196 |
| 2023-01-24 | 38.06 | $37.59 | 624237 |
| 2023-01-23 | 38.05 | $38.07 | 581172 |
| 2023-01-20 | 37.99 | $38.25 | 370526 |
| 2023-01-19 | 37.90 | $38.07 | 325104 |
| 2023-01-18 | 37.82 | $38.47 | 632100 |
| 2023-01-17 | 37.68 | $38.56 | 517200 |
| 2023-01-13 | 37.52 | $39.21 | 577200 |
| 2023-01-12 | 37.29 | $38.80 | 1.2M |
| 2023-01-11 | 37.08 | $38.10 | 605716 |
| 2023-01-10 | 36.93 | $38.20 | 681100 |
| 2023-01-09 | 36.76 | $38.05 | 476344 |
| 2023-01-06 | 36.60 | $38.43 | 526100 |
| 2023-01-05 | 36.39 | $37.62 | 453900 |
| 2023-01-04 | 36.27 | $37.79 | 752000 |
| 2023-01-03 | 36.13 | $37.29 | 780924 |
| 2022-12-30 | 36.04 | $36.31 | 421700 |
| 2022-12-29 | 36.05 | $36.55 | 428400 |
| 2022-12-28 | 36.05 | $35.44 | 387800 |
| 2022-12-27 | 36.16 | $35.94 | 263911 |
| 2022-12-23 | 36.24 | $35.73 | 297800 |
| 2022-12-22 | 36.34 | $35.44 | 589916 |
| 2022-12-21 | 36.48 | $36.46 | 568746 |
| 2022-12-20 | 36.53 | $35.42 | 457029 |
| 2022-12-19 | 36.68 | $35.76 | 488615 |
| 2022-12-16 | 36.81 | $35.58 | 1.1M |
| 2022-12-15 | 36.97 | $35.70 | 679938 |
| 2022-12-14 | 37.12 | $36.10 | 613324 |
| 2022-12-13 | 37.23 | $36.24 | 907700 |
| 2022-12-12 | 37.32 | $36.28 | 637200 |
| 2022-12-09 | 37.40 | $36.25 | 586439 |
| 2022-12-08 | 37.48 | $36.87 | 494100 |
| 2022-12-07 | 37.50 | $37.26 | 499034 |
| 2022-12-06 | 37.47 | $37.50 | 763427 |
| 2022-12-05 | 37.41 | $38.17 | 551207 |
| 2022-12-02 | 37.27 | $38.31 | 375900 |
| 2022-12-01 | 37.11 | $38.03 | 335915 |
| 2022-11-30 | 36.95 | $37.96 | 525328 |
| 2022-11-29 | 36.79 | $37.64 | 451008 |
| 2022-11-28 | 36.64 | $37.40 | 332700 |
| 2022-11-25 | 36.51 | $37.70 | 98539 |
| 2022-11-23 | 36.32 | $37.46 | 207447 |
| 2022-11-22 | 36.13 | $37.70 | 346212 |
| 2022-11-21 | 35.89 | $37.25 | 520312 |
| 2022-11-18 | 35.67 | $37.72 | 633435 |
| 2022-11-17 | 35.38 | $36.91 | 840906 |
| 2022-11-16 | 35.13 | $36.33 | 636302 |
| 2022-11-15 | 34.91 | $35.98 | 526314 |
| 2022-11-14 | 34.72 | $34.88 | 976200 |
| 2022-11-11 | 34.61 | $35.44 | 720332 |
| 2022-11-10 | 34.43 | $35.62 | 1.3M |
| 2022-11-09 | 34.22 | $35.38 | 562900 |
| 2022-11-08 | 34.01 | $36.08 | 665406 |
| 2022-11-07 | 33.71 | $35.46 | 637700 |
| 2022-11-04 | 33.46 | $35.40 | 609945 |
| 2022-11-03 | 33.20 | $34.83 | 549000 |
| 2022-11-02 | 32.98 | $34.60 | 651300 |
| 2022-11-01 | 32.77 | $35.19 | 680900 |
| 2022-10-31 | 32.51 | $34.75 | 864500 |
| 2022-10-28 | 32.28 | $35.34 | 1.6M |
| 2022-10-27 | 31.98 | $32.68 | 736400 |
| 2022-10-26 | 31.94 | $32.03 | 516335 |
| 2022-10-25 | 31.97 | $31.95 | 617101 |
| 2022-10-24 | 32.00 | $31.84 | 351724 |
| 2022-10-21 | 32.05 | $31.59 | 434000 |
| 2022-10-20 | 32.14 | $30.88 | 427301 |
| 2022-10-19 | 32.31 | $31.68 | 433900 |
| 2022-10-18 | 32.42 | $32.49 | 521608 |
| 2022-10-17 | 32.47 | $31.99 | 681140 |
| 2022-10-14 | 32.58 | $31.69 | 557304 |
| 2022-10-13 | 32.73 | $31.95 | 1.2M |
| 2022-10-12 | 32.86 | $31.42 | 515005 |
| 2022-10-11 | 33.06 | $31.40 | 678920 |
| 2022-10-10 | 33.28 | $32.15 | 523000 |
| 2022-10-07 | 33.44 | $32.10 | 381100 |
| 2022-10-06 | 33.63 | $33.02 | 295400 |
| 2022-10-05 | 33.74 | $33.35 | 625548 |
| 2022-10-04 | 33.82 | $33.87 | 1.0M |
| 2022-10-03 | 33.85 | $33.40 | 901500 |
| 2022-09-30 | 33.93 | $33.12 | 795000 |
| 2022-09-29 | 34.04 | $32.80 | 555734 |
| 2022-09-28 | 34.18 | $32.91 | 754920 |
| 2022-09-27 | 34.32 | $32.66 | 769800 |
| 2022-09-26 | 34.49 | $33.20 | 542620 |
| 2022-09-23 | 34.62 | $33.84 | 952300 |
| 2022-09-22 | 34.69 | $34.62 | 577000 |
| 2022-09-21 | 34.69 | $34.59 | 569527 |
| 2022-09-20 | 34.69 | $35.43 | 832207 |
| 2022-09-19 | 34.60 | $35.55 | 963042 |
| 2022-09-16 | 34.50 | $33.83 | 3.8M |
| 2022-09-15 | 34.57 | $34.32 | 723100 |
| 2022-09-14 | 34.59 | $34.39 | 775349 |
| 2022-09-13 | 34.62 | $34.60 | 653300 |
| 2022-09-12 | 34.63 | $35.69 | 474800 |
| 2022-09-09 | 34.54 | $35.45 | 583900 |
| 2022-09-08 | 34.46 | $35.34 | 378900 |
| 2022-09-07 | 34.39 | $34.64 | 473800 |
| 2022-09-06 | 34.39 | $33.80 | 737930 |
| 2022-09-02 | 34.46 | $33.56 | 607119 |
| 2022-09-01 | 34.57 | $34.03 | 617800 |
| 2022-08-31 | 34.63 | $34.06 | 430700 |
| 2022-08-30 | 34.68 | $34.09 | 409200 |
| 2022-08-29 | 34.73 | $34.30 | 548500 |
| 2022-08-26 | 34.77 | $34.61 | 731614 |
| 2022-08-25 | 34.77 | $35.06 | 326247 |
| 2022-08-24 | 34.73 | $34.39 | 742029 |
| 2022-08-23 | 34.75 | $33.95 | 361843 |
| 2022-08-22 | 34.82 | $34.20 | 364700 |
| 2022-08-19 | 34.87 | $35.14 | 508248 |
| 2022-08-18 | 34.82 | $35.72 | 314500 |
| 2022-08-17 | 34.72 | $35.30 | 316900 |
| 2022-08-16 | 34.64 | $35.36 | 313605 |
| 2022-08-15 | 34.55 | $35.62 | 278134 |
| 2022-08-12 | 34.43 | $35.34 | 338826 |
| 2022-08-11 | 34.33 | $34.46 | 436833 |
| 2022-08-10 | 34.30 | $34.64 | 357046 |
| 2022-08-09 | 34.24 | $34.24 | 286204 |
| 2022-08-08 | 34.22 | $34.17 | 319031 |
| 2022-08-05 | 34.20 | $34.04 | 363015 |
| 2022-08-04 | 34.18 | $34.18 | 378700 |
| 2022-08-03 | 34.14 | $34.31 | 431800 |
| 2022-08-02 | 34.08 | $33.91 | 604600 |
| 2022-08-01 | 34.06 | $34.51 | 772900 |
| 2022-07-29 | 33.96 | $34.11 | 1.1M |
| 2022-07-28 | 33.89 | $35.02 | 1.1M |
| 2022-07-27 | 33.72 | $34.51 | 728003 |
| 2022-07-26 | 33.59 | $34.50 | 356800 |
| 2022-07-25 | 33.44 | $34.80 | 344920 |
| 2022-07-22 | 33.25 | $34.39 | 345600 |
| 2022-07-21 | 33.08 | $34.42 | 401901 |
| 2022-07-20 | 32.89 | $33.92 | 349911 |
| 2022-07-19 | 32.73 | $33.85 | 630422 |
| 2022-07-18 | 32.55 | $33.15 | 568300 |
| 2022-07-15 | 32.41 | $33.86 | 716600 |
| 2022-07-14 | 32.20 | $33.01 | 609700 |
| 2022-07-13 | 32.05 | $32.30 | 521400 |
| 2022-07-12 | 31.96 | $32.75 | 438612 |
| 2022-07-11 | 31.83 | $32.61 | 372343 |
| 2022-07-08 | 31.72 | $32.85 | 437600 |
| 2022-07-07 | 31.59 | $33.20 | 483832 |
| 2022-07-06 | 31.43 | $32.43 | 639700 |
| 2022-07-05 | 31.35 | $32.27 | 825100 |
| 2022-07-01 | 31.30 | $32.12 | 589900 |
| 2022-06-30 | 31.27 | $31.79 | 1.0M |
| 2022-06-29 | 31.29 | $31.83 | 886875 |
| 2022-06-28 | 31.31 | $31.90 | 479336 |
| 2022-06-27 | 31.34 | $32.00 | 716600 |
| 2022-06-24 | 31.37 | $32.15 | 3.8M |
| 2022-06-23 | 31.39 | $29.87 | 586036 |
| 2022-06-22 | 31.63 | $29.70 | 932800 |
| 2022-06-21 | 31.91 | $30.12 | 883600 |
| 2022-06-17 | 32.16 | $29.25 | 2.0M |
| 2022-06-16 | 32.51 | $29.09 | 1.0M |
| 2022-06-15 | 32.88 | $30.42 | 985218 |
| 2022-06-14 | 33.14 | $30.68 | 950200 |
| 2022-06-13 | 33.38 | $30.86 | 793648 |
| 2022-06-10 | 33.61 | $32.40 | 540215 |
| 2022-06-09 | 33.68 | $33.36 | 454700 |
| 2022-06-08 | 33.65 | $33.86 | 475100 |
| 2022-06-07 | 33.55 | $34.62 | 458647 |
| 2022-06-06 | 33.35 | $34.12 | 754050 |
| 2022-06-03 | 33.18 | $34.08 | 542900 |
| 2022-06-02 | 32.99 | $34.91 | 569100 |
| 2022-06-01 | 32.70 | $34.20 | 599700 |
| 2022-05-31 | 32.45 | $33.97 | 740900 |
| 2022-05-27 | 32.19 | $34.33 | 408305 |
| 2022-05-26 | 31.88 | $33.71 | 397900 |
| 2022-05-25 | 31.60 | $33.11 | 575331 |
| 2022-05-24 | 31.36 | $32.81 | 797609 |
| 2022-05-23 | 31.13 | $32.59 | 606400 |
| 2022-05-20 | 30.92 | $32.48 | 853816 |
| 2022-05-19 | 30.70 | $32.13 | 1.0M |
| 2022-05-18 | 30.52 | $31.87 | 940942 |
| 2022-05-17 | 30.36 | $32.95 | 742000 |
| 2022-05-16 | 30.10 | $31.77 | 993430 |
| 2022-05-13 | 29.95 | $31.29 | 1.1M |
| 2022-05-12 | 29.84 | $31.04 | 1.4M |
| 2022-05-11 | 29.76 | $30.49 | 1.3M |
| 2022-05-10 | 29.75 | $29.64 | 1.1M |
| 2022-05-09 | 29.82 | $29.68 | 863944 |
| 2022-05-06 | 29.91 | $29.29 | 810400 |
| 2022-05-05 | 30.05 | $29.10 | 1.1M |
| 2022-05-04 | 30.22 | $30.18 | 835200 |
| 2022-05-03 | 30.31 | $29.17 | 818321 |
| 2022-05-02 | 30.52 | $28.38 | 936500 |
| 2022-04-29 | 30.83 | $28.48 | 1.2M |
| 2022-04-28 | 31.16 | $29.44 | 1.1M |
| 2022-04-27 | 31.42 | $29.06 | 923941 |
| 2022-04-26 | 31.74 | $29.56 | 773314 |
| 2022-04-25 | 32.04 | $30.57 | 838100 |
| 2022-04-22 | 32.26 | $30.63 | 923033 |
| 2022-04-21 | 32.49 | $31.34 | 491600 |
| 2022-04-20 | 32.66 | $32.38 | 465200 |
| 2022-04-19 | 32.74 | $32.35 | 651806 |
| 2022-04-18 | 32.83 | $31.23 | 571545 |
| 2022-04-14 | 33.04 | $31.56 | 347200 |
| 2022-04-13 | 33.22 | $32.19 | 401702 |
| 2022-04-12 | 33.36 | $31.99 | 828113 |
| 2022-04-11 | 33.53 | $32.59 | 429400 |
| 2022-04-08 | 33.63 | $32.39 | 724104 |
| 2022-04-07 | 33.75 | $32.14 | 632200 |
| 2022-04-06 | 33.89 | $32.93 | 454443 |
| 2022-04-05 | 33.94 | $33.83 | 632433 |
| 2022-04-04 | 33.90 | $33.97 | 354638 |
| 2022-04-01 | 33.82 | $34.45 | 617200 |
| 2022-03-31 | 33.68 | $34.06 | 554300 |
| 2022-03-30 | 33.58 | $34.30 | 426922 |
| 2022-03-29 | 33.44 | $34.80 | 362500 |
| 2022-03-28 | 33.24 | $34.14 | 353900 |
| 2022-03-25 | 33.10 | $34.24 | 624500 |
| 2022-03-24 | 32.94 | $33.87 | 401401 |
| 2022-03-23 | 32.81 | $33.29 | 525615 |
| 2022-03-22 | 32.73 | $33.81 | 378500 |
| 2022-03-21 | 32.60 | $33.75 | 489000 |
| 2022-03-18 | 32.47 | $33.55 | 1.7M |
| 2022-03-17 | 32.36 | $34.53 | 645400 |
| 2022-03-16 | 32.15 | $34.53 | 809100 |
| 2022-03-15 | 31.94 | $32.79 | 714700 |
| 2022-03-14 | 31.91 | $32.30 | 486400 |
| 2022-03-11 | 31.92 | $31.61 | 533300 |
| 2022-03-10 | 32.01 | $31.30 | 549800 |
| 2022-03-09 | 32.14 | $30.94 | 735022 |
| 2022-03-08 | 32.31 | $30.21 | 950400 |
| 2022-03-07 | 32.58 | $30.45 | 1.4M |
| 2022-03-04 | 32.83 | $31.98 | 638000 |
| 2022-03-03 | 32.93 | $32.82 | 444331 |
| 2022-03-02 | 32.96 | $32.77 | 564033 |
| 2022-03-01 | 32.99 | $31.30 | 993100 |
| 2022-02-28 | 33.17 | $32.67 | 656000 |
| 2022-02-25 | 33.21 | $33.15 | 484529 |
| 2022-02-24 | 33.21 | $32.21 | 800000 |
| 2022-02-23 | 33.30 | $32.16 | 652900 |
| 2022-02-22 | 33.40 | $33.12 | 605932 |
| 2022-02-18 | 33.41 | $33.50 | 673900 |
| 2022-02-17 | 33.38 | $33.22 | 509640 |
| 2022-02-16 | 33.38 | $34.46 | 520800 |
| 2022-02-15 | 33.27 | $34.23 | 764347 |
| 2022-02-14 | 33.20 | $33.28 | 798525 |
| 2022-02-11 | 33.24 | $33.21 | 652214 |
| 2022-02-10 | 33.31 | $33.81 | 839600 |
| 2022-02-09 | 33.33 | $33.94 | 809609 |
| 2022-02-08 | 33.37 | $33.63 | 895431 |
| 2022-02-07 | 33.47 | $33.15 | 913000 |
| 2022-02-04 | 33.64 | $32.93 | 599800 |
| 2022-02-03 | 33.85 | $32.45 | 963600 |
| 2022-02-02 | 34.14 | $32.40 | 1.2M |
| 2022-02-01 | 34.47 | $32.80 | 816636 |
| 2022-01-31 | 34.78 | $33.11 | 718900 |
| 2022-01-28 | 35.09 | $32.94 | 2.0M |
| 2022-01-27 | 35.43 | $32.03 | 877822 |
| 2022-01-26 | 35.89 | $33.05 | 1.1M |
| 2022-01-25 | 36.27 | $32.67 | 1.1M |
| 2022-01-24 | 36.72 | $33.13 | 1.1M |
| 2022-01-21 | 37.14 | $33.25 | 1.2M |
| 2022-01-20 | 37.56 | $34.48 | 720700 |
| 2022-01-19 | 37.89 | $35.78 | 644800 |
| 2022-01-18 | 38.09 | $36.88 | 674900 |
| 2022-01-14 | 38.19 | $38.05 | 839000 |
| 2022-01-13 | 38.17 | $38.04 | 825700 |
| 2022-01-12 | 38.14 | $37.74 | 1.0M |
| 2022-01-11 | 38.13 | $38.57 | 544403 |
| 2022-01-10 | 38.02 | $38.72 | 801800 |
| 2022-01-07 | 37.89 | $39.16 | 462800 |
| 2022-01-06 | 37.70 | $38.98 | 669748 |
| 2022-01-05 | 37.51 | $38.26 | 693621 |
| 2022-01-04 | 37.38 | $38.87 | 796900 |
| 2022-01-03 | 37.17 | $38.08 | 588100 |
| 2021-12-31 | 37.02 | $37.58 | 454300 |
| 2021-12-30 | 36.91 | $37.74 | 571500 |
| 2021-12-29 | 36.76 | $37.70 | 523023 |
| 2021-12-28 | 36.60 | $37.77 | 400100 |
| 2021-12-27 | 36.41 | $37.87 | 533300 |
| 2021-12-23 | 36.20 | $37.37 | 500646 |
| 2021-12-22 | 36.02 | $37.13 | 565700 |
| 2021-12-21 | 35.86 | $36.99 | 769400 |
| 2021-12-20 | 35.71 | $36.22 | 864400 |
| 2021-12-17 | 35.62 | $37.63 | 2.1M |
| 2021-12-16 | 35.39 | $36.52 | 752641 |
| 2021-12-15 | 35.25 | $35.84 | 773500 |
| 2021-12-14 | 35.17 | $35.50 | 920300 |
| 2021-12-13 | 35.14 | $35.34 | 812101 |
| 2021-12-10 | 35.11 | $35.82 | 573528 |
| 2021-12-09 | 35.04 | $35.86 | 563600 |
| 2021-12-08 | 34.97 | $36.18 | 794220 |
| 2021-12-07 | 34.85 | $35.68 | 770500 |
| 2021-12-06 | 34.78 | $35.05 | 561100 |
| 2021-12-03 | 34.77 | $34.48 | 521049 |
| 2021-12-02 | 34.80 | $34.94 | 691400 |
| 2021-12-01 | 34.80 | $33.68 | 1.2M |
| 2021-11-30 | 34.91 | $33.71 | 975700 |
| 2021-11-29 | 35.03 | $34.44 | 548200 |
| 2021-11-26 | 35.07 | $34.22 | 483938 |
| 2021-11-24 | 35.13 | $35.64 | 369025 |
| 2021-11-23 | 35.03 | $35.74 | 613900 |
| 2021-11-22 | 34.91 | $34.97 | 524200 |
| 2021-11-19 | 34.85 | $34.65 | 493300 |
| 2021-11-18 | 34.82 | $34.67 | 350852 |
| 2021-11-17 | 34.78 | $35.01 | 616622 |
| 2021-11-16 | 34.70 | $35.89 | 582135 |
| 2021-11-15 | 34.52 | $35.71 | 510400 |
| 2021-11-12 | 34.34 | $35.75 | 393911 |
| 2021-11-11 | 34.15 | $35.64 | 460500 |
| 2021-11-10 | 33.95 | $35.11 | 448200 |
| 2021-11-09 | 33.79 | $34.52 | 644000 |
| 2021-11-08 | 33.67 | $34.51 | 325301 |
| 2021-11-05 | 33.55 | $34.61 | 501600 |
| 2021-11-04 | 33.41 | $34.19 | 633900 |
| 2021-11-03 | 33.30 | $34.76 | 578413 |
| 2021-11-02 | 33.13 | $34.34 | 359038 |
| 2021-11-01 | 32.99 | $34.51 | 487814 |
| 2021-10-29 | 32.83 | $33.31 | 795248 |
| 2021-10-28 | 32.77 | $31.98 | 795600 |
| 2021-10-27 | 32.85 | $32.13 | 393130 |
| 2021-10-26 | 32.91 | $33.28 | 206400 |
| 2021-10-25 | 32.86 | $33.27 | 251200 |
| 2021-10-22 | 32.80 | $33.13 | 312329 |
| 2021-10-21 | 32.74 | $33.16 | 324800 |
| 2021-10-20 | 32.67 | $33.44 | 517133 |
| 2021-10-19 | 32.56 | $32.67 | 786400 |
| 2021-10-18 | 32.51 | $32.67 | 400600 |
| 2021-10-15 | 32.44 | $33.02 | 439800 |
| 2021-10-14 | 32.33 | $32.87 | 331139 |
| 2021-10-13 | 32.23 | $32.22 | 628933 |
| 2021-10-12 | 32.18 | $31.56 | 591500 |
| 2021-10-11 | 32.20 | $32.70 | 674700 |
| 2021-10-08 | 32.10 | $33.53 | 376800 |
| 2021-10-07 | 31.91 | $33.05 | 724200 |
| 2021-10-06 | 31.77 | $32.37 | 400400 |
| 2021-10-05 | 31.68 | $32.93 | 312946 |
| 2021-10-04 | 31.54 | $32.38 | 387405 |
| 2021-10-01 | 31.45 | $32.63 | 511200 |
| 2021-09-30 | 31.34 | $32.50 | 692642 |
| 2021-09-29 | 31.24 | $32.23 | 724500 |
| 2021-09-28 | 31.18 | $31.85 | 1.0M |
| 2021-09-27 | 31.16 | $32.10 | 419100 |
| 2021-09-24 | 31.13 | $31.14 | 331643 |
| 2021-09-23 | 31.20 | $30.90 | 344005 |
| 2021-09-22 | 31.31 | $30.11 | 411200 |
| 2021-09-21 | 31.52 | $29.52 | 408424 |
| 2021-09-20 | 31.80 | $29.74 | 638200 |
| 2021-09-17 | 32.08 | $30.96 | 1.2M |
| 2021-09-16 | 32.26 | $30.85 | 464600 |
| 2021-09-15 | 32.45 | $31.64 | 363847 |
| 2021-09-14 | 32.57 | $31.23 | 329800 |
| 2021-09-13 | 32.75 | $31.87 | 226204 |
| 2021-09-10 | 32.87 | $31.57 | 318800 |
| 2021-09-09 | 33.03 | $31.95 | 453509 |
| 2021-09-08 | 33.17 | $31.60 | 353600 |
| 2021-09-07 | 33.34 | $31.67 | 414733 |
| 2021-09-03 | 33.52 | $32.60 | 334500 |
| 2021-09-02 | 33.60 | $32.94 | 335700 |
| 2021-09-01 | 33.65 | $33.21 | 328343 |
| 2021-08-31 | 33.67 | $33.83 | 454103 |
| 2021-08-30 | 33.62 | $33.73 | 283900 |
| 2021-08-27 | 33.57 | $34.55 | 407200 |
| 2021-08-26 | 33.44 | $33.69 | 292616 |
| 2021-08-25 | 33.38 | $34.46 | 370700 |
| 2021-08-24 | 33.24 | $34.01 | 300400 |
| 2021-08-23 | 33.13 | $33.76 | 298600 |
| 2021-08-20 | 33.05 | $33.52 | 333808 |
| 2021-08-19 | 32.97 | $32.67 | 306001 |
| 2021-08-18 | 32.98 | $32.84 | 482327 |
| 2021-08-17 | 32.97 | $33.07 | 244000 |
| 2021-08-16 | 32.94 | $33.62 | 160805 |
| 2021-08-13 | 32.85 | $33.75 | 184337 |
| 2021-08-12 | 32.74 | $33.92 | 307213 |
| 2021-08-11 | 32.61 | $33.99 | 431300 |
| 2021-08-10 | 32.47 | $33.32 | 404000 |
| 2021-08-09 | 32.40 | $32.76 | 329910 |
| 2021-08-06 | 32.38 | $32.60 | 643900 |
| 2021-08-05 | 32.39 | $31.85 | 404179 |
| 2021-08-04 | 32.47 | $31.65 | 293703 |
| 2021-08-03 | 32.58 | $32.35 | 447908 |
| 2021-08-02 | 32.63 | $32.12 | 523638 |
| 2021-07-30 | 32.71 | $32.44 | 889924 |
| 2021-07-29 | 32.76 | $33.12 | 544100 |
| 2021-07-28 | 32.76 | $32.39 | 371828 |
| 2021-07-27 | 32.83 | $32.20 | 618408 |
| 2021-07-26 | 32.93 | $32.64 | 252505 |
| 2021-07-23 | 33.00 | $32.32 | 239117 |
| 2021-07-22 | 33.10 | $32.07 | 374200 |
| 2021-07-21 | 33.23 | $32.90 | 701000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
58.90
2026-07-17
Close Price
$58.69
Vol: 362411
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.08
Average
39.39
Maximum
58.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.90 | $58.69 | 362411 |
| 2026-07-16 | 58.86 | $59.62 | 514638 |
| 2026-07-15 | 58.62 | $60.00 | 660104 |
| 2026-07-14 | 58.25 | $58.74 | 477535 |
| 2026-07-13 | 58.09 | $58.12 | 662602 |
| 2026-07-10 | 58.04 | $59.54 | 642829 |
| 2026-07-09 | 57.67 | $58.87 | 770336 |
| 2026-07-08 | 57.38 | $57.12 | 716200 |
| 2026-07-07 | 57.41 | $58.32 | 853236 |
| 2026-07-06 | 57.19 | $57.91 | 618037 |
| 2026-07-02 | 57.03 | $56.60 | 831222 |
| 2026-07-01 | 57.11 | $55.32 | 727200 |
| 2026-06-30 | 57.48 | $55.22 | 657400 |
| 2026-06-29 | 57.92 | $56.45 | 503500 |
| 2026-06-26 | 58.17 | $57.53 | 505345 |
| 2026-06-25 | 58.23 | $56.22 | 535300 |
| 2026-06-24 | 58.58 | $56.38 | 684700 |
| 2026-06-23 | 58.94 | $59.25 | 416047 |
| 2026-06-22 | 58.75 | $60.04 | 578003 |
| 2026-06-18 | 58.35 | $59.07 | 1.5M |
| 2026-06-17 | 58.09 | $59.29 | 635500 |
| 2026-06-16 | 57.74 | $58.75 | 504900 |
| 2026-06-15 | 57.44 | $58.21 | 607246 |
| 2026-06-12 | 57.20 | $58.25 | 376900 |
| 2026-06-11 | 56.91 | $57.87 | 419400 |
| 2026-06-10 | 56.65 | $57.33 | 685038 |
| 2026-06-09 | 56.46 | $57.65 | 746400 |
| 2026-06-08 | 56.17 | $56.95 | 815150 |
| 2026-06-05 | 55.98 | $57.03 | 520100 |
| 2026-06-04 | 55.74 | $56.93 | 537026 |
| 2026-06-03 | 55.49 | $55.90 | 867400 |
| 2026-06-02 | 55.41 | $56.11 | 1.3M |
| 2026-06-01 | 55.28 | $55.89 | 687500 |
| 2026-05-29 | 55.17 | $56.06 | 1.2M |
| 2026-05-28 | 55.01 | $55.47 | 968223 |
| 2026-05-27 | 54.95 | $56.89 | 744014 |
| 2026-05-26 | 54.59 | $55.92 | 481900 |
| 2026-05-22 | 54.37 | $54.81 | 569300 |
| 2026-05-21 | 54.36 | $53.86 | 698515 |
| 2026-05-20 | 54.55 | $53.76 | 782541 |
| 2026-05-19 | 54.79 | $53.72 | 1.0M |
| 2026-05-18 | 55.09 | $54.42 | 918300 |
| 2026-05-15 | 55.29 | $54.06 | 748300 |
| 2026-05-14 | 55.60 | $55.69 | 656113 |
| 2026-05-13 | 55.61 | $55.85 | 704900 |
| 2026-05-12 | 55.60 | $56.14 | 575616 |
| 2026-05-11 | 55.53 | $55.72 | 488100 |
| 2026-05-08 | 55.54 | $55.95 | 796400 |
| 2026-05-07 | 55.50 | $54.34 | 745950 |
| 2026-05-06 | 55.79 | $55.58 | 773603 |
| 2026-05-05 | 55.88 | $55.07 | 977813 |
| 2026-05-04 | 56.09 | $54.00 | 1.3M |
| 2026-05-01 | 56.55 | $54.12 | 1.6M |
| 2026-04-30 | 57.07 | $58.09 | 661716 |
| 2026-04-29 | 56.84 | $56.36 | 613800 |
| 2026-04-28 | 56.93 | $56.87 | 882200 |
| 2026-04-27 | 56.92 | $56.78 | 904704 |
| 2026-04-24 | 56.94 | $55.86 | 759600 |
| 2026-04-23 | 57.15 | $56.47 | 864714 |
| 2026-04-22 | 57.26 | $57.37 | 1.6M |
| 2026-04-21 | 57.20 | $56.70 | 800000 |
| 2026-04-20 | 57.27 | $57.05 | 582000 |
| 2026-04-17 | 57.27 | $56.69 | 870610 |
| 2026-04-16 | 57.35 | $56.95 | 974300 |
| 2026-04-15 | 57.39 | $58.00 | 870053 |
| 2026-04-14 | 57.21 | $58.30 | 917600 |
| 2026-04-13 | 56.93 | $56.30 | 780600 |
| 2026-04-10 | 57.02 | $55.27 | 565037 |
| 2026-04-09 | 57.35 | $56.93 | 813937 |
| 2026-04-08 | 57.38 | $57.30 | 1.3M |
| 2026-04-07 | 57.33 | $56.79 | 1.0M |
| 2026-04-06 | 57.37 | $57.54 | 685140 |
| 2026-04-02 | 57.26 | $57.81 | 644130 |
| 2026-04-01 | 57.08 | $58.05 | 735351 |
| 2026-03-31 | 56.81 | $56.71 | 681426 |
| 2026-03-30 | 56.77 | $56.18 | 555000 |
| 2026-03-27 | 56.84 | $56.00 | 484800 |
| 2026-03-26 | 56.95 | $57.34 | 522300 |
| 2026-03-25 | 56.80 | $57.50 | 662901 |
| 2026-03-24 | 56.59 | $56.33 | 538000 |
| 2026-03-23 | 56.58 | $56.29 | 720800 |
| 2026-03-20 | 56.58 | $55.67 | 3.2M |
| 2026-03-19 | 56.70 | $55.80 | 722732 |
| 2026-03-18 | 56.82 | $55.95 | 698002 |
| 2026-03-17 | 56.91 | $56.89 | 715300 |
| 2026-03-16 | 56.82 | $56.60 | 674907 |
| 2026-03-13 | 56.78 | $56.99 | 830809 |
| 2026-03-12 | 56.63 | $56.55 | 1.4M |
| 2026-03-11 | 56.55 | $56.81 | 954117 |
| 2026-03-10 | 56.40 | $55.26 | 551518 |
| 2026-03-09 | 56.55 | $55.34 | 798600 |
| 2026-03-06 | 56.70 | $55.86 | 762200 |
| 2026-03-05 | 56.75 | $56.88 | 627700 |
| 2026-03-04 | 56.60 | $57.20 | 747700 |
| 2026-03-03 | 56.34 | $56.45 | 835100 |
| 2026-03-02 | 56.20 | $56.97 | 715700 |
| 2026-02-27 | 55.92 | $56.01 | 782700 |
| 2026-02-26 | 55.79 | $56.94 | 693800 |
| 2026-02-25 | 55.43 | $56.38 | 345540 |
| 2026-02-24 | 55.14 | $55.40 | 399700 |
| 2026-02-23 | 54.99 | $54.68 | 669400 |
| 2026-02-20 | 54.97 | $55.88 | 885037 |
| 2026-02-19 | 54.70 | $54.81 | 555129 |
| 2026-02-18 | 54.59 | $56.06 | 404100 |
| 2026-02-17 | 54.21 | $54.88 | 626052 |
| 2026-02-13 | 54.01 | $55.44 | 1.1M |
| 2026-02-12 | 53.65 | $54.30 | 888800 |
| 2026-02-11 | 53.48 | $53.87 | 770800 |
| 2026-02-10 | 53.37 | $54.33 | 792939 |
| 2026-02-09 | 53.14 | $53.33 | 567000 |
| 2026-02-06 | 53.09 | $52.12 | 766000 |
| 2026-02-05 | 53.28 | $52.35 | 582952 |
| 2026-02-04 | 53.45 | $53.16 | 604600 |
| 2026-02-03 | 53.48 | $52.80 | 759601 |
| 2026-02-02 | 53.58 | $53.72 | 772300 |
| 2026-01-30 | 53.51 | $53.28 | 995806 |
| 2026-01-29 | 53.52 | $53.03 | 1.2M |
| 2026-01-28 | 53.57 | $52.91 | 661803 |
| 2026-01-27 | 53.66 | $52.51 | 432000 |
| 2026-01-26 | 53.85 | $53.41 | 733616 |
| 2026-01-23 | 53.87 | $53.44 | 403715 |
| 2026-01-22 | 53.88 | $54.69 | 509235 |
| 2026-01-21 | 53.63 | $54.31 | 1.0M |
| 2026-01-20 | 53.42 | $53.34 | 472438 |
| 2026-01-16 | 53.37 | $54.37 | 550819 |
| 2026-01-15 | 53.10 | $53.41 | 463200 |
| 2026-01-14 | 52.97 | $52.31 | 482400 |
| 2026-01-13 | 53.06 | $51.30 | 419342 |
| 2026-01-12 | 53.38 | $52.83 | 605100 |
| 2026-01-09 | 53.41 | $52.88 | 590500 |
| 2026-01-08 | 53.44 | $52.93 | 484604 |
| 2026-01-07 | 53.46 | $52.60 | 434440 |
| 2026-01-06 | 53.55 | $53.13 | 833100 |
| 2026-01-05 | 53.53 | $53.55 | 553102 |
| 2026-01-02 | 53.42 | $52.37 | 443234 |
| 2025-12-31 | 53.53 | $52.07 | 387900 |
| 2025-12-30 | 53.72 | $53.03 | 437338 |
| 2025-12-29 | 53.72 | $53.86 | 371443 |
| 2025-12-26 | 53.55 | $54.13 | 328800 |
| 2025-12-24 | 53.29 | $54.33 | 226500 |
| 2025-12-23 | 52.93 | $54.01 | 530812 |
| 2025-12-22 | 52.58 | $53.57 | 426900 |
| 2025-12-19 | 52.25 | $52.64 | 1.1M |
| 2025-12-18 | 52.07 | $52.92 | 489500 |
| 2025-12-17 | 51.79 | $52.76 | 555500 |
| 2025-12-16 | 51.50 | $52.10 | 580235 |
| 2025-12-15 | 51.30 | $51.91 | 729800 |
| 2025-12-12 | 51.10 | $52.19 | 330400 |
| 2025-12-11 | 50.80 | $52.51 | 1.1M |
| 2025-12-10 | 50.39 | $51.54 | 667739 |
| 2025-12-09 | 50.12 | $50.77 | 469020 |
| 2025-12-08 | 49.96 | $50.20 | 932517 |
| 2025-12-05 | 49.89 | $50.85 | 353738 |
| 2025-12-04 | 49.68 | $50.77 | 488424 |
| 2025-12-03 | 49.45 | $50.60 | 847616 |
| 2025-12-02 | 49.22 | $50.13 | 699300 |
| 2025-12-01 | 49.06 | $49.91 | 648131 |
| 2025-11-28 | 48.91 | $50.17 | 222117 |
| 2025-11-26 | 48.69 | $50.32 | 743300 |
| 2025-11-25 | 48.40 | $49.43 | 596938 |
| 2025-11-24 | 48.27 | $48.92 | 922839 |
| 2025-11-21 | 48.22 | $48.40 | 660600 |
| 2025-11-20 | 48.27 | $47.55 | 568100 |
| 2025-11-19 | 48.52 | $48.04 | 593337 |
| 2025-11-18 | 48.71 | $48.36 | 498900 |
| 2025-11-17 | 48.87 | $47.96 | 480653 |
| 2025-11-14 | 49.14 | $49.16 | 415200 |
| 2025-11-13 | 49.21 | $49.20 | 390728 |
| 2025-11-12 | 49.28 | $50.37 | 401917 |
| 2025-11-11 | 49.12 | $49.92 | 286600 |
| 2025-11-10 | 49.03 | $49.67 | 400701 |
| 2025-11-07 | 48.99 | $49.46 | 368700 |
| 2025-11-06 | 48.98 | $49.85 | 758403 |
| 2025-11-05 | 48.91 | $50.21 | 609920 |
| 2025-11-04 | 48.74 | $49.57 | 600727 |
| 2025-11-03 | 48.70 | $49.06 | 666000 |
| 2025-10-31 | 48.76 | $48.48 | 862128 |
| 2025-10-30 | 48.96 | $47.30 | 1.3M |
| 2025-10-29 | 49.44 | $47.68 | 584347 |
| 2025-10-28 | 49.93 | $48.41 | 472840 |
| 2025-10-27 | 50.35 | $49.01 | 689231 |
| 2025-10-24 | 50.72 | $48.15 | 796400 |
| 2025-10-23 | 51.33 | $50.21 | 414616 |
| 2025-10-22 | 51.60 | $51.02 | 240531 |
| 2025-10-21 | 51.75 | $51.58 | 258701 |
| 2025-10-20 | 51.81 | $51.75 | 350538 |
| 2025-10-17 | 51.84 | $51.51 | 399400 |
| 2025-10-16 | 51.93 | $51.24 | 495800 |
| 2025-10-15 | 52.09 | $52.19 | 642600 |
| 2025-10-14 | 52.07 | $52.43 | 393100 |
| 2025-10-13 | 52.00 | $52.15 | 469122 |
| 2025-10-10 | 51.99 | $51.04 | 706735 |
| 2025-10-09 | 52.20 | $52.54 | 486017 |
| 2025-10-08 | 52.13 | $52.39 | 468300 |
| 2025-10-07 | 52.08 | $52.93 | 468900 |
| 2025-10-06 | 51.91 | $51.96 | 334400 |
| 2025-10-03 | 51.92 | $51.74 | 346000 |
| 2025-10-02 | 51.98 | $51.37 | 606045 |
| 2025-10-01 | 52.12 | $50.82 | 547926 |
| 2025-09-30 | 52.41 | $51.93 | 541043 |
| 2025-09-29 | 52.50 | $51.92 | 343406 |
| 2025-09-26 | 52.62 | $51.97 | 351319 |
| 2025-09-25 | 52.74 | $51.61 | 408600 |
| 2025-09-24 | 52.95 | $51.47 | 649741 |
| 2025-09-23 | 53.23 | $52.45 | 766546 |
| 2025-09-22 | 53.34 | $52.45 | 863600 |
| 2025-09-19 | 53.47 | $52.70 | 3.3M |
| 2025-09-18 | 53.56 | $53.31 | 639060 |
| 2025-09-17 | 53.54 | $52.55 | 742025 |
| 2025-09-16 | 53.66 | $52.68 | 600000 |
| 2025-09-15 | 53.78 | $52.78 | 690800 |
| 2025-09-12 | 53.89 | $53.65 | 338300 |
| 2025-09-11 | 53.82 | $54.10 | 425810 |
| 2025-09-10 | 53.65 | $52.81 | 394226 |
| 2025-09-09 | 53.71 | $52.55 | 332419 |
| 2025-09-08 | 53.83 | $52.44 | 531600 |
| 2025-09-05 | 53.99 | $52.82 | 480500 |
| 2025-09-04 | 54.08 | $53.55 | 358000 |
| 2025-09-03 | 54.03 | $52.58 | 466821 |
| 2025-09-02 | 54.17 | $52.87 | 502000 |
| 2025-08-29 | 54.25 | $53.10 | 594700 |
| 2025-08-28 | 54.30 | $53.61 | 482644 |
| 2025-08-27 | 54.23 | $54.10 | 489400 |
| 2025-08-26 | 54.03 | $53.96 | 761600 |
| 2025-08-25 | 53.83 | $53.09 | 370807 |
| 2025-08-22 | 53.76 | $53.53 | 357103 |
| 2025-08-21 | 53.57 | $52.69 | 424300 |
| 2025-08-20 | 53.52 | $52.72 | 404300 |
| 2025-08-19 | 53.45 | $52.59 | 644843 |
| 2025-08-18 | 53.38 | $52.97 | 652100 |
| 2025-08-15 | 53.20 | $53.73 | 1.2M |
| 2025-08-14 | 52.83 | $53.94 | 782737 |
| 2025-08-13 | 52.33 | $53.65 | 951634 |
| 2025-08-12 | 51.80 | $52.18 | 626451 |
| 2025-08-11 | 51.49 | $51.57 | 604600 |
| 2025-08-08 | 51.24 | $51.25 | 702200 |
| 2025-08-07 | 51.01 | $50.87 | 687308 |
| 2025-08-06 | 50.81 | $51.45 | 715731 |
| 2025-08-05 | 50.45 | $51.41 | 904844 |
| 2025-08-04 | 50.03 | $51.04 | 1.2M |
| 2025-08-01 | 49.60 | $49.23 | 1.6M |
| 2025-07-31 | 49.48 | $49.57 | 1.2M |
| 2025-07-30 | 49.25 | $49.70 | 657335 |
| 2025-07-29 | 48.95 | $49.34 | 803992 |
| 2025-07-28 | 48.67 | $48.86 | 571323 |
| 2025-07-25 | 48.43 | $49.27 | 641630 |
| 2025-07-24 | 48.07 | $48.84 | 484300 |
| 2025-07-23 | 47.72 | $48.69 | 460349 |
| 2025-07-22 | 47.34 | $48.13 | 573424 |
| 2025-07-21 | 47.01 | $47.38 | 655128 |
| 2025-07-18 | 46.77 | $47.31 | 615800 |
| 2025-07-17 | 46.51 | $47.06 | 591712 |
| 2025-07-16 | 46.25 | $46.49 | 619430 |
| 2025-07-15 | 46.06 | $45.33 | 627600 |
| 2025-07-14 | 46.07 | $46.60 | 410946 |
| 2025-07-11 | 45.82 | $46.19 | 345531 |
| 2025-07-10 | 45.60 | $46.32 | 438742 |
| 2025-07-09 | 45.31 | $45.90 | 554600 |
| 2025-07-08 | 45.06 | $45.51 | 489000 |
| 2025-07-07 | 44.85 | $45.59 | 431604 |
| 2025-07-03 | 44.58 | $45.54 | 256500 |
| 2025-07-02 | 44.27 | $45.29 | 536000 |
| 2025-07-01 | 43.96 | $44.78 | 487701 |
| 2025-06-30 | 43.70 | $44.32 | 498700 |
| 2025-06-27 | 43.49 | $44.25 | 500500 |
| 2025-06-26 | 43.26 | $44.06 | 413240 |
| 2025-06-25 | 43.03 | $43.49 | 443200 |
| 2025-06-24 | 42.89 | $43.61 | 618200 |
| 2025-06-23 | 42.69 | $42.96 | 801134 |
| 2025-06-20 | 42.59 | $42.47 | 1.8M |
| 2025-06-18 | 42.58 | $42.26 | 1.2M |
| 2025-06-17 | 42.61 | $42.04 | 882500 |
| 2025-06-16 | 42.69 | $42.62 | 764534 |
| 2025-06-13 | 42.65 | $42.13 | 722110 |
| 2025-06-12 | 42.72 | $42.83 | 1.5M |
| 2025-06-11 | 42.64 | $42.36 | 1.2M |
| 2025-06-10 | 42.65 | $42.44 | 932043 |
| 2025-06-09 | 42.63 | $42.06 | 1.1M |
| 2025-06-06 | 42.70 | $42.29 | 724000 |
| 2025-06-05 | 42.72 | $41.93 | 634530 |
| 2025-06-04 | 42.81 | $42.27 | 656800 |
| 2025-06-03 | 42.85 | $42.49 | 1.1M |
| 2025-06-02 | 42.84 | $42.16 | 896400 |
| 2025-05-30 | 42.90 | $42.20 | 1.0M |
| 2025-05-29 | 42.95 | $42.48 | 814249 |
| 2025-05-28 | 42.95 | $41.96 | 571200 |
| 2025-05-27 | 43.05 | $42.43 | 931800 |
| 2025-05-23 | 43.06 | $42.08 | 629026 |
| 2025-05-22 | 43.14 | $42.56 | 805018 |
| 2025-05-21 | 43.13 | $42.46 | 730627 |
| 2025-05-20 | 43.13 | $42.89 | 472900 |
| 2025-05-19 | 43.03 | $42.93 | 659200 |
| 2025-05-16 | 42.89 | $43.34 | 862500 |
| 2025-05-15 | 42.65 | $42.96 | 1.0M |
| 2025-05-14 | 42.43 | $42.45 | 1.2M |
| 2025-05-13 | 42.28 | $42.82 | 865704 |
| 2025-05-12 | 42.02 | $42.94 | 970500 |
| 2025-05-09 | 41.69 | $42.79 | 681548 |
| 2025-05-08 | 41.33 | $42.67 | 823300 |
| 2025-05-07 | 40.93 | $42.30 | 578100 |
| 2025-05-06 | 40.54 | $41.98 | 713400 |
| 2025-05-05 | 40.14 | $41.54 | 605600 |
| 2025-05-02 | 39.78 | $41.71 | 705300 |
| 2025-05-01 | 39.32 | $40.77 | 1.8M |
| 2025-04-30 | 38.98 | $40.61 | 998400 |
| 2025-04-29 | 38.61 | $40.41 | 833027 |
| 2025-04-28 | 38.23 | $39.86 | 1.2M |
| 2025-04-25 | 37.91 | $40.10 | 1.7M |
| 2025-04-24 | 37.49 | $38.30 | 1.3M |
| 2025-04-23 | 37.38 | $37.83 | 575500 |
| 2025-04-22 | 37.36 | $37.23 | 762700 |
| 2025-04-21 | 37.46 | $36.25 | 578539 |
| 2025-04-17 | 37.79 | $37.57 | 520300 |
| 2025-04-16 | 37.89 | $37.47 | 541945 |
| 2025-04-15 | 38.04 | $38.30 | 619000 |
| 2025-04-14 | 38.04 | $38.17 | 1.1M |
| 2025-04-11 | 38.07 | $37.81 | 715920 |
| 2025-04-10 | 38.18 | $36.89 | 900800 |
| 2025-04-09 | 38.51 | $37.75 | 1.6M |
| 2025-04-08 | 38.71 | $35.85 | 820736 |
| 2025-04-07 | 39.35 | $36.13 | 1.2M |
| 2025-04-04 | 40.03 | $36.88 | 1.2M |
| 2025-04-03 | 40.66 | $39.46 | 1.1M |
| 2025-04-02 | 40.84 | $41.08 | 511238 |
| 2025-04-01 | 40.71 | $40.92 | 498034 |
| 2025-03-31 | 40.58 | $40.77 | 591507 |
| 2025-03-28 | 40.46 | $40.69 | 787749 |
| 2025-03-27 | 40.34 | $41.22 | 703300 |
| 2025-03-26 | 40.08 | $41.51 | 816700 |
| 2025-03-25 | 39.71 | $41.21 | 882100 |
| 2025-03-24 | 39.35 | $40.37 | 764500 |
| 2025-03-21 | 39.11 | $39.38 | 6.8M |
| 2025-03-20 | 39.03 | $39.78 | 788344 |
| 2025-03-19 | 38.85 | $39.86 | 924904 |
| 2025-03-18 | 38.63 | $39.21 | 793743 |
| 2025-03-17 | 38.52 | $39.57 | 813609 |
| 2025-03-14 | 38.30 | $39.01 | 1.0M |
| 2025-03-13 | 38.17 | $37.58 | 900321 |
| 2025-03-12 | 38.33 | $37.66 | 1.3M |
| 2025-03-11 | 38.49 | $38.90 | 1.7M |
| 2025-03-10 | 38.42 | $38.73 | 1.2M |
| 2025-03-07 | 38.37 | $38.84 | 1.1M |
| 2025-03-06 | 38.30 | $38.97 | 841400 |
| 2025-03-05 | 38.19 | $38.92 | 1.1M |
| 2025-03-04 | 38.07 | $37.77 | 1.0M |
| 2025-03-03 | 38.17 | $38.67 | 615900 |
| 2025-02-28 | 38.11 | $38.75 | 889123 |
| 2025-02-27 | 38.02 | $38.16 | 678300 |
| 2025-02-26 | 38.04 | $38.13 | 1.1M |
| 2025-02-25 | 38.07 | $38.30 | 771615 |
| 2025-02-24 | 38.08 | $38.01 | 691233 |
| 2025-02-21 | 38.15 | $37.76 | 642414 |
| 2025-02-20 | 38.29 | $38.21 | 547400 |
| 2025-02-19 | 38.36 | $38.51 | 585200 |
| 2025-02-18 | 38.38 | $38.51 | 672200 |
| 2025-02-14 | 38.41 | $38.59 | 390500 |
| 2025-02-13 | 38.43 | $38.40 | 333014 |
| 2025-02-12 | 38.49 | $37.99 | 436748 |
| 2025-02-11 | 38.65 | $38.32 | 454000 |
| 2025-02-10 | 38.77 | $38.28 | 842533 |
| 2025-02-07 | 38.93 | $38.76 | 640100 |
| 2025-02-06 | 39.00 | $39.46 | 632900 |
| 2025-02-05 | 38.95 | $39.37 | 954800 |
| 2025-02-04 | 38.90 | $39.68 | 650600 |
| 2025-02-03 | 38.79 | $39.37 | 987000 |
| 2025-01-31 | 38.72 | $39.77 | 1.8M |
| 2025-01-30 | 38.57 | $39.75 | 1.4M |
| 2025-01-29 | 38.39 | $39.47 | 846813 |
| 2025-01-28 | 38.26 | $39.43 | 588425 |
| 2025-01-27 | 38.11 | $38.78 | 561139 |
| 2025-01-24 | 38.09 | $38.65 | 561300 |
| 2025-01-23 | 38.09 | $37.88 | 506409 |
| 2025-01-22 | 38.26 | $37.97 | 467222 |
| 2025-01-21 | 38.45 | $38.34 | 422700 |
| 2025-01-17 | 38.59 | $38.19 | 561220 |
| 2025-01-16 | 38.80 | $38.25 | 959223 |
| 2025-01-15 | 39.03 | $38.45 | 471700 |
| 2025-01-14 | 39.26 | $38.14 | 726740 |
| 2025-01-13 | 39.60 | $37.91 | 816920 |
| 2025-01-10 | 40.05 | $38.34 | 743200 |
| 2025-01-08 | 40.49 | $39.29 | 593600 |
| 2025-01-07 | 40.79 | $39.26 | 981236 |
| 2025-01-06 | 41.15 | $40.59 | 539124 |
| 2025-01-03 | 41.30 | $41.08 | 511700 |
| 2025-01-02 | 41.36 | $40.85 | 567000 |
| 2024-12-31 | 41.48 | $41.11 | 510900 |
| 2024-12-30 | 41.57 | $40.93 | 545700 |
| 2024-12-27 | 41.71 | $41.42 | 494225 |
| 2024-12-26 | 41.77 | $41.51 | 330635 |
| 2024-12-24 | 41.82 | $41.28 | 201847 |
| 2024-12-23 | 41.93 | $40.92 | 537709 |
| 2024-12-20 | 42.13 | $41.05 | 1.9M |
| 2024-12-19 | 42.33 | $40.77 | 581579 |
| 2024-12-18 | 42.63 | $40.77 | 855520 |
| 2024-12-17 | 42.96 | $41.95 | 597300 |
| 2024-12-16 | 43.10 | $42.63 | 560004 |
| 2024-12-13 | 43.11 | $42.60 | 430000 |
| 2024-12-12 | 43.13 | $42.64 | 409329 |
| 2024-12-11 | 43.14 | $42.71 | 1.2M |
| 2024-12-10 | 43.12 | $42.33 | 518830 |
| 2024-12-09 | 43.18 | $42.11 | 614710 |
| 2024-12-06 | 43.29 | $42.79 | 572000 |
| 2024-12-05 | 43.27 | $43.31 | 875234 |
| 2024-12-04 | 43.13 | $42.80 | 402031 |
| 2024-12-03 | 43.07 | $42.46 | 340200 |
| 2024-12-02 | 43.06 | $42.71 | 478200 |
| 2024-11-29 | 42.99 | $42.75 | 192100 |
| 2024-11-27 | 42.89 | $42.84 | 339400 |
| 2024-11-26 | 42.75 | $42.86 | 443800 |
| 2024-11-25 | 42.58 | $42.63 | 682832 |
| 2024-11-22 | 42.42 | $42.34 | 438810 |
| 2024-11-21 | 42.29 | $41.71 | 501400 |
| 2024-11-20 | 42.26 | $41.42 | 459900 |
| 2024-11-19 | 42.28 | $41.27 | 748600 |
| 2024-11-18 | 42.33 | $42.16 | 577126 |
| 2024-11-15 | 42.19 | $42.18 | 553300 |
| 2024-11-14 | 42.01 | $42.01 | 346200 |
| 2024-11-13 | 41.83 | $41.65 | 353900 |
| 2024-11-12 | 41.69 | $41.95 | 730000 |
| 2024-11-11 | 41.46 | $42.20 | 356700 |
| 2024-11-08 | 41.13 | $41.10 | 413109 |
| 2024-11-07 | 40.96 | $41.49 | 457842 |
| 2024-11-06 | 40.68 | $41.87 | 874400 |
| 2024-11-05 | 40.27 | $40.44 | 601811 |
| 2024-11-04 | 40.08 | $40.02 | 525600 |
| 2024-11-01 | 39.94 | $40.54 | 876902 |
| 2024-10-31 | 39.67 | $40.13 | 544909 |
| 2024-10-30 | 39.43 | $40.30 | 1.5M |
| 2024-10-29 | 39.10 | $39.71 | 1.3M |
| 2024-10-28 | 38.85 | $39.85 | 1.3M |
| 2024-10-25 | 38.52 | $38.63 | 1.2M |
| 2024-10-24 | 38.38 | $38.60 | 956700 |
| 2024-10-23 | 38.23 | $38.03 | 571347 |
| 2024-10-22 | 38.16 | $38.19 | 627100 |
| 2024-10-21 | 38.05 | $38.78 | 750100 |
| 2024-10-18 | 37.79 | $38.70 | 506600 |
| 2024-10-17 | 37.49 | $38.40 | 386825 |
| 2024-10-16 | 37.21 | $38.01 | 390608 |
| 2024-10-15 | 36.96 | $37.26 | 450700 |
| 2024-10-14 | 36.83 | $36.98 | 452700 |
| 2024-10-11 | 36.73 | $36.66 | 489000 |
| 2024-10-10 | 36.68 | $36.01 | 629400 |
| 2024-10-09 | 36.75 | $36.17 | 401216 |
| 2024-10-08 | 36.80 | $36.04 | 552638 |
| 2024-10-07 | 36.88 | $36.38 | 383138 |
| 2024-10-04 | 36.89 | $36.88 | 479300 |
| 2024-10-03 | 36.80 | $36.17 | 311900 |
| 2024-10-02 | 36.84 | $36.49 | 434018 |
| 2024-10-01 | 36.81 | $36.27 | 357800 |
| 2024-09-30 | 36.82 | $36.77 | 327200 |
| 2024-09-27 | 36.72 | $36.99 | 481511 |
| 2024-09-26 | 36.55 | $37.08 | 554300 |
| 2024-09-25 | 36.33 | $36.96 | 598200 |
| 2024-09-24 | 36.09 | $37.30 | 596722 |
| 2024-09-23 | 35.74 | $36.71 | 636400 |
| 2024-09-20 | 35.46 | $35.98 | 1.6M |
| 2024-09-19 | 35.27 | $36.38 | 587524 |
| 2024-09-18 | 34.97 | $35.78 | 633142 |
| 2024-09-17 | 34.75 | $35.66 | 411200 |
| 2024-09-16 | 34.51 | $35.24 | 344200 |
| 2024-09-13 | 34.32 | $34.78 | 313918 |
| 2024-09-12 | 34.20 | $34.27 | 398524 |
| 2024-09-11 | 34.16 | $34.08 | 491704 |
| 2024-09-10 | 34.16 | $34.25 | 405528 |
| 2024-09-09 | 34.11 | $33.60 | 461145 |
| 2024-09-06 | 34.20 | $33.65 | 481732 |
| 2024-09-05 | 34.29 | $34.51 | 689849 |
| 2024-09-04 | 34.21 | $34.75 | 407700 |
| 2024-09-03 | 34.06 | $34.80 | 458100 |
| 2024-08-30 | 33.88 | $34.30 | 440900 |
| 2024-08-29 | 33.78 | $33.87 | 279214 |
| 2024-08-28 | 33.75 | $33.87 | 260404 |
| 2024-08-27 | 33.71 | $33.92 | 280400 |
| 2024-08-26 | 33.66 | $33.89 | 271600 |
| 2024-08-23 | 33.60 | $34.15 | 308546 |
| 2024-08-22 | 33.48 | $33.94 | 315114 |
| 2024-08-21 | 33.39 | $33.69 | 298304 |
| 2024-08-20 | 33.33 | $33.77 | 313734 |
| 2024-08-19 | 33.25 | $33.78 | 318025 |
| 2024-08-16 | 33.15 | $33.60 | 720700 |
| 2024-08-15 | 33.08 | $33.23 | 380700 |
| 2024-08-14 | 33.07 | $32.98 | 601600 |
| 2024-08-13 | 33.12 | $32.50 | 910200 |
| 2024-08-12 | 33.27 | $32.61 | 431900 |
| 2024-08-09 | 33.43 | $33.16 | 683333 |
| 2024-08-08 | 33.50 | $32.84 | 677322 |
| 2024-08-07 | 33.65 | $32.21 | 614600 |
| 2024-08-06 | 33.95 | $32.18 | 661216 |
| 2024-08-05 | 34.31 | $32.49 | 1.4M |
| 2024-08-02 | 34.66 | $33.95 | 2.0M |
| 2024-08-01 | 34.76 | $33.74 | 1.2M |
| 2024-07-31 | 34.91 | $34.33 | 1.2M |
| 2024-07-30 | 34.96 | $34.87 | 1.1M |
| 2024-07-29 | 34.90 | $34.47 | 1.2M |
| 2024-07-26 | 34.91 | $35.06 | 1.2M |
| 2024-07-25 | 34.79 | $35.43 | 800600 |
| 2024-07-24 | 34.57 | $34.78 | 576409 |
| 2024-07-23 | 34.45 | $34.75 | 432200 |
| 2024-07-22 | 34.31 | $35.06 | 486600 |
| 2024-07-19 | 34.09 | $34.53 | 468014 |
| 2024-07-18 | 33.93 | $34.67 | 798133 |
| 2024-07-17 | 33.71 | $34.96 | 733618 |
| 2024-07-16 | 33.40 | $34.56 | 560600 |
| 2024-07-15 | 33.12 | $33.95 | 594400 |
| 2024-07-12 | 32.92 | $33.90 | 475140 |
| 2024-07-11 | 32.70 | $33.70 | 579620 |
| 2024-07-10 | 32.49 | $32.64 | 245000 |
| 2024-07-09 | 32.47 | $32.34 | 400921 |
| 2024-07-08 | 32.50 | $32.31 | 589700 |
| 2024-07-05 | 32.55 | $32.57 | 512700 |
| 2024-07-03 | 32.55 | $32.95 | 217300 |
| 2024-07-02 | 32.47 | $33.05 | 444123 |
| 2024-07-01 | 32.36 | $32.74 | 657300 |
| 2024-06-28 | 32.30 | $32.88 | 781100 |
| 2024-06-27 | 32.20 | $32.69 | 594049 |
| 2024-06-26 | 32.12 | $32.65 | 747604 |
| 2024-06-25 | 32.04 | $32.57 | 754300 |
| 2024-06-24 | 31.97 | $32.28 | 846927 |
| 2024-06-21 | 31.95 | $32.40 | 1.6M |
| 2024-06-20 | 31.91 | $31.97 | 628308 |
| 2024-06-18 | 31.95 | $31.85 | 789815 |
| 2024-06-17 | 32.02 | $31.73 | 623247 |
| 2024-06-14 | 32.13 | $31.65 | 702229 |
| 2024-06-13 | 32.28 | $32.00 | 902612 |
| 2024-06-12 | 32.39 | $32.46 | 664300 |
| 2024-06-11 | 32.41 | $32.44 | 1.3M |
| 2024-06-10 | 32.45 | $32.50 | 854749 |
| 2024-06-07 | 32.48 | $32.64 | 1.3M |
| 2024-06-06 | 32.49 | $32.78 | 629700 |
| 2024-06-05 | 32.47 | $32.62 | 1.2M |
| 2024-06-04 | 32.49 | $32.86 | 619225 |
| 2024-06-03 | 32.46 | $33.01 | 857100 |
| 2024-05-31 | 32.40 | $33.17 | 755622 |
| 2024-05-30 | 32.29 | $32.66 | 568400 |
| 2024-05-29 | 32.29 | $32.31 | 874600 |
| 2024-05-28 | 32.35 | $32.91 | 982631 |
| 2024-05-24 | 32.31 | $32.54 | 682140 |
| 2024-05-23 | 32.34 | $32.53 | 709020 |
| 2024-05-22 | 32.38 | $32.38 | 550907 |
| 2024-05-21 | 32.46 | $32.74 | 405700 |
| 2024-05-20 | 32.48 | $32.65 | 562000 |
| 2024-05-17 | 32.53 | $32.79 | 631300 |
| 2024-05-16 | 32.57 | $33.05 | 511120 |
| 2024-05-15 | 32.56 | $32.91 | 843000 |
| 2024-05-14 | 32.58 | $32.67 | 811400 |
| 2024-05-13 | 32.66 | $32.89 | 895623 |
| 2024-05-10 | 32.71 | $33.03 | 558001 |
| 2024-05-09 | 32.75 | $33.26 | 612436 |
| 2024-05-08 | 32.75 | $32.48 | 944600 |
| 2024-05-07 | 32.92 | $32.06 | 955719 |
| 2024-05-06 | 33.21 | $33.34 | 1.2M |
| 2024-05-03 | 33.29 | $32.89 | 830326 |
| 2024-05-02 | 33.47 | $33.00 | 968100 |
| 2024-05-01 | 33.67 | $32.79 | 843600 |
| 2024-04-30 | 33.95 | $32.85 | 1.3M |
| 2024-04-29 | 34.26 | $32.67 | 1.5M |
| 2024-04-26 | 34.66 | $32.80 | 1.8M |
| 2024-04-25 | 35.11 | $34.15 | 1.1M |
| 2024-04-24 | 35.34 | $34.98 | 644221 |
| 2024-04-23 | 35.44 | $34.95 | 670709 |
| 2024-04-22 | 35.56 | $35.37 | 1.1M |
| 2024-04-19 | 35.61 | $35.29 | 1.3M |
| 2024-04-18 | 35.68 | $34.96 | 466619 |
| 2024-04-17 | 35.84 | $35.08 | 888900 |
| 2024-04-16 | 36.00 | $35.22 | 1.4M |
| 2024-04-15 | 36.16 | $35.06 | 707305 |
| 2024-04-12 | 36.37 | $35.73 | 725406 |
| 2024-04-11 | 36.47 | $36.57 | 798404 |
| 2024-04-10 | 36.41 | $36.27 | 617743 |
| 2024-04-09 | 36.41 | $36.79 | 1.1M |
| 2024-04-08 | 36.29 | $36.79 | 727905 |
| 2024-04-05 | 36.15 | $36.37 | 502500 |
| 2024-04-04 | 36.07 | $36.00 | 957700 |
| 2024-04-03 | 36.06 | $36.36 | 541100 |
| 2024-04-02 | 35.97 | $36.35 | 774300 |
| 2024-04-01 | 35.87 | $36.09 | 619947 |
| 2024-03-28 | 35.80 | $36.12 | 1.2M |
| 2024-03-27 | 35.71 | $35.61 | 648100 |
| 2024-03-26 | 35.72 | $35.66 | 706200 |
| 2024-03-25 | 35.72 | $35.89 | 889400 |
| 2024-03-22 | 35.67 | $35.41 | 1.0M |
| 2024-03-21 | 35.71 | $35.65 | 929436 |
| 2024-03-20 | 35.71 | $35.66 | 1.0M |
| 2024-03-19 | 35.70 | $35.49 | 707503 |
| 2024-03-18 | 35.73 | $35.11 | 716520 |
| 2024-03-15 | 35.84 | $35.81 | 1.5M |
| 2024-03-14 | 35.82 | $35.47 | 663601 |
| 2024-03-13 | 35.87 | $35.71 | 445300 |
| 2024-03-12 | 35.87 | $35.40 | 552305 |
| 2024-03-11 | 35.93 | $35.99 | 867701 |
| 2024-03-08 | 35.88 | $35.27 | 815900 |
| 2024-03-07 | 35.98 | $35.71 | 690043 |
| 2024-03-06 | 35.99 | $36.07 | 590600 |
| 2024-03-05 | 35.92 | $36.43 | 799100 |
| 2024-03-04 | 35.77 | $36.20 | 982200 |
| 2024-03-01 | 35.64 | $35.88 | 857100 |
| 2024-02-29 | 35.55 | $35.23 | 946300 |
| 2024-02-28 | 35.59 | $35.62 | 540141 |
| 2024-02-27 | 35.54 | $35.57 | 499100 |
| 2024-02-26 | 35.50 | $35.32 | 482000 |
| 2024-02-23 | 35.50 | $35.23 | 626300 |
| 2024-02-22 | 35.52 | $35.59 | 861628 |
| 2024-02-21 | 35.47 | $35.31 | 481236 |
| 2024-02-20 | 35.46 | $34.99 | 387935 |
| 2024-02-16 | 35.52 | $35.16 | 578549 |
| 2024-02-15 | 35.55 | $35.49 | 538700 |
| 2024-02-14 | 35.51 | $35.36 | 553315 |
| 2024-02-13 | 35.48 | $34.89 | 750500 |
| 2024-02-12 | 35.56 | $35.74 | 630400 |
| 2024-02-09 | 35.46 | $35.38 | 629421 |
| 2024-02-08 | 35.41 | $34.98 | 588800 |
| 2024-02-07 | 35.45 | $35.10 | 1.3M |
| 2024-02-06 | 35.46 | $35.15 | 919632 |
| 2024-02-05 | 35.45 | $35.69 | 1.1M |
| 2024-02-02 | 35.33 | $35.00 | 435542 |
| 2024-02-01 | 35.33 | $35.05 | 790508 |
| 2024-01-31 | 35.32 | $34.96 | 828400 |
| 2024-01-30 | 35.32 | $36.33 | 822819 |
| 2024-01-29 | 35.03 | $35.61 | 751414 |
| 2024-01-26 | 34.84 | $35.12 | 1.3M |
| 2024-01-25 | 34.72 | $34.34 | 573926 |
| 2024-01-24 | 34.74 | $34.38 | 444766 |
| 2024-01-23 | 34.76 | $34.29 | 730000 |
| 2024-01-22 | 34.79 | $35.23 | 575419 |
| 2024-01-19 | 34.62 | $35.40 | 470615 |
| 2024-01-18 | 34.39 | $34.82 | 800948 |
| 2024-01-17 | 34.24 | $34.59 | 978900 |
| 2024-01-16 | 34.12 | $35.12 | 1.6M |
| 2024-01-12 | 33.86 | $33.67 | 586641 |
| 2024-01-11 | 33.86 | $33.98 | 678600 |
| 2024-01-10 | 33.79 | $33.35 | 474242 |
| 2024-01-09 | 33.84 | $33.47 | 431800 |
| 2024-01-08 | 33.87 | $33.90 | 471700 |
| 2024-01-05 | 33.82 | $33.27 | 524700 |
| 2024-01-04 | 33.89 | $33.36 | 696000 |
| 2024-01-03 | 33.95 | $33.61 | 758647 |
| 2024-01-02 | 33.96 | $33.80 | 485500 |
| 2023-12-29 | 33.92 | $33.86 | 502700 |
| 2023-12-28 | 33.87 | $33.94 | 384200 |
| 2023-12-27 | 33.79 | $34.04 | 331700 |
| 2023-12-26 | 33.67 | $34.14 | 448908 |
| 2023-12-22 | 33.51 | $34.11 | 418505 |
| 2023-12-21 | 33.33 | $33.80 | 588133 |
| 2023-12-20 | 33.18 | $33.69 | 821800 |
| 2023-12-19 | 33.03 | $33.81 | 604008 |
| 2023-12-18 | 32.82 | $33.15 | 1.1M |
| 2023-12-15 | 32.72 | $33.67 | 1.8M |
| 2023-12-14 | 32.49 | $33.73 | 853100 |
| 2023-12-13 | 32.21 | $32.92 | 1.8M |
| 2023-12-12 | 32.06 | $32.81 | 685138 |
| 2023-12-11 | 31.91 | $32.43 | 755700 |
| 2023-12-08 | 31.81 | $32.32 | 992500 |
| 2023-12-07 | 31.72 | $32.10 | 2.5M |
| 2023-12-06 | 31.67 | $31.75 | 998622 |
| 2023-12-05 | 31.68 | $31.60 | 2.1M |
| 2023-12-04 | 31.72 | $32.13 | 453600 |
| 2023-12-01 | 31.66 | $32.28 | 539800 |
| 2023-11-30 | 31.57 | $31.82 | 499700 |
| 2023-11-29 | 31.55 | $31.51 | 583700 |
| 2023-11-28 | 31.60 | $31.16 | 644700 |
| 2023-11-27 | 31.74 | $31.51 | 741846 |
| 2023-11-24 | 31.82 | $31.62 | 204347 |
| 2023-11-22 | 31.90 | $31.59 | 406000 |
| 2023-11-21 | 32.00 | $31.47 | 638320 |
| 2023-11-20 | 32.14 | $31.81 | 634121 |
| 2023-11-17 | 32.23 | $32.32 | 768300 |
| 2023-11-16 | 32.23 | $32.57 | 655807 |
| 2023-11-15 | 32.18 | $32.71 | 1.1M |
| 2023-11-14 | 32.09 | $32.69 | 1.3M |
| 2023-11-13 | 32.00 | $31.91 | 681700 |
| 2023-11-10 | 32.05 | $32.77 | 606400 |
| 2023-11-09 | 31.94 | $32.43 | 810600 |
| 2023-11-08 | 31.88 | $32.47 | 880500 |
| 2023-11-07 | 31.80 | $32.61 | 888900 |
| 2023-11-06 | 31.69 | $32.82 | 741700 |
| 2023-11-03 | 31.52 | $32.74 | 881139 |
| 2023-11-02 | 31.33 | $32.26 | 606200 |
| 2023-11-01 | 31.23 | $31.51 | 939140 |
| 2023-10-31 | 31.27 | $31.70 | 949000 |
| 2023-10-30 | 31.29 | $31.35 | 1.3M |
| 2023-10-27 | 31.38 | $31.53 | 1.9M |
| 2023-10-26 | 31.46 | $30.46 | 2.6M |
| 2023-10-25 | 31.78 | $30.55 | 1.7M |
| 2023-10-24 | 32.14 | $31.30 | 1.2M |
| 2023-10-23 | 32.40 | $31.42 | 1.2M |
| 2023-10-20 | 32.69 | $31.53 | 1.2M |
| 2023-10-19 | 32.99 | $32.01 | 682813 |
| 2023-10-18 | 33.25 | $32.72 | 578344 |
| 2023-10-17 | 33.41 | $33.73 | 573625 |
| 2023-10-16 | 33.38 | $33.35 | 430905 |
| 2023-10-13 | 33.42 | $33.05 | 567045 |
| 2023-10-12 | 33.54 | $32.88 | 515300 |
| 2023-10-11 | 33.72 | $33.44 | 1.1M |
| 2023-10-10 | 33.80 | $34.14 | 642400 |
| 2023-10-09 | 33.76 | $34.18 | 606128 |
| 2023-10-06 | 33.70 | $34.22 | 1.6M |
| 2023-10-05 | 33.62 | $33.54 | 728000 |
| 2023-10-04 | 33.68 | $32.98 | 913114 |
| 2023-10-03 | 33.86 | $32.54 | 1.3M |
| 2023-10-02 | 34.17 | $33.07 | 1.1M |
| 2023-09-29 | 34.42 | $33.87 | 1.2M |
| 2023-09-28 | 34.54 | $34.22 | 1.3M |
| 2023-09-27 | 34.60 | $33.80 | 1.7M |
| 2023-09-26 | 34.77 | $34.03 | 658300 |
| 2023-09-25 | 34.91 | $34.71 | 593000 |
| 2023-09-22 | 34.93 | $34.83 | 543518 |
| 2023-09-21 | 34.92 | $35.24 | 1.1M |
| 2023-09-20 | 34.83 | $35.16 | 1.5M |
| 2023-09-19 | 34.74 | $34.65 | 839700 |
| 2023-09-18 | 34.74 | $34.63 | 750529 |
| 2023-09-15 | 34.74 | $34.85 | 1.2M |
| 2023-09-14 | 34.69 | $34.50 | 738037 |
| 2023-09-13 | 34.71 | $35.03 | 697617 |
| 2023-09-12 | 34.62 | $34.84 | 421600 |
| 2023-09-11 | 34.56 | $34.55 | 525138 |
| 2023-09-08 | 34.55 | $34.81 | 608900 |
| 2023-09-07 | 34.47 | $34.48 | 456143 |
| 2023-09-06 | 34.46 | $34.85 | 420817 |
| 2023-09-05 | 34.36 | $34.69 | 474900 |
| 2023-09-01 | 34.29 | $35.35 | 512306 |
| 2023-08-31 | 34.06 | $34.76 | 700800 |
| 2023-08-30 | 33.92 | $34.82 | 547211 |
| 2023-08-29 | 33.74 | $34.76 | 373304 |
| 2023-08-28 | 33.55 | $34.67 | 442700 |
| 2023-08-25 | 33.35 | $34.34 | 783300 |
| 2023-08-24 | 33.19 | $34.06 | 638802 |
| 2023-08-23 | 33.07 | $34.13 | 530200 |
| 2023-08-22 | 32.91 | $33.75 | 549507 |
| 2023-08-21 | 32.81 | $33.64 | 665406 |
| 2023-08-18 | 32.73 | $33.50 | 828245 |
| 2023-08-17 | 32.67 | $32.79 | 712654 |
| 2023-08-16 | 32.75 | $32.42 | 722531 |
| 2023-08-15 | 32.93 | $32.77 | 441300 |
| 2023-08-14 | 33.06 | $33.14 | 448222 |
| 2023-08-11 | 33.15 | $33.22 | 837000 |
| 2023-08-10 | 33.24 | $32.97 | 616429 |
| 2023-08-09 | 33.40 | $33.18 | 805200 |
| 2023-08-08 | 33.55 | $33.08 | 553043 |
| 2023-08-07 | 33.75 | $33.17 | 669949 |
| 2023-08-04 | 33.97 | $33.00 | 984231 |
| 2023-08-03 | 34.26 | $33.33 | 788704 |
| 2023-08-02 | 34.53 | $33.44 | 709000 |
| 2023-08-01 | 34.83 | $33.60 | 1.1M |
| 2023-07-31 | 35.14 | $33.83 | 1.0M |
| 2023-07-28 | 35.46 | $33.78 | 1.9M |
| 2023-07-27 | 35.84 | $35.95 | 1.0M |
| 2023-07-26 | 35.82 | $36.20 | 732332 |
| 2023-07-25 | 35.75 | $36.86 | 568415 |
| 2023-07-24 | 35.53 | $36.79 | 936000 |
| 2023-07-21 | 35.30 | $36.57 | 470000 |
| 2023-07-20 | 35.07 | $36.28 | 437831 |
| 2023-07-19 | 34.86 | $36.03 | 624200 |
| 2023-07-18 | 34.69 | $35.48 | 655641 |
| 2023-07-17 | 34.60 | $35.70 | 683712 |
| 2023-07-14 | 34.45 | $35.32 | 934000 |
| 2023-07-13 | 34.37 | $35.51 | 1.1M |
| 2023-07-12 | 34.24 | $33.72 | 945600 |
| 2023-07-11 | 34.48 | $34.04 | 687027 |
| 2023-07-10 | 34.69 | $33.40 | 1.3M |
| 2023-07-07 | 35.07 | $33.81 | 824143 |
| 2023-07-06 | 35.43 | $34.62 | 1.6M |
| 2023-07-05 | 35.69 | $34.37 | 1.6M |
| 2023-07-03 | 36.04 | $36.22 | 556703 |
| 2023-06-30 | 36.06 | $35.85 | 1.6M |
| 2023-06-29 | 36.17 | $35.99 | 1.5M |
| 2023-06-28 | 36.27 | $35.15 | 1.3M |
| 2023-06-27 | 36.56 | $35.16 | 1.5M |
| 2023-06-26 | 36.90 | $35.84 | 1.7M |
| 2023-06-23 | 37.16 | $36.75 | 12.5M |
| 2023-06-22 | 37.26 | $37.22 | 1.0M |
| 2023-06-21 | 37.29 | $37.97 | 1.1M |
| 2023-06-20 | 37.16 | $37.75 | 963300 |
| 2023-06-16 | 37.05 | $38.30 | 1.3M |
| 2023-06-15 | 36.82 | $38.52 | 1.0M |
| 2023-06-14 | 36.50 | $37.96 | 868500 |
| 2023-06-13 | 36.25 | $37.28 | 847100 |
| 2023-06-12 | 36.11 | $37.29 | 685033 |
| 2023-06-09 | 35.95 | $37.73 | 644400 |
| 2023-06-08 | 35.68 | $37.40 | 625500 |
| 2023-06-07 | 35.43 | $37.27 | 932206 |
| 2023-06-06 | 35.19 | $36.86 | 852126 |
| 2023-06-05 | 35.00 | $36.03 | 1.1M |
| 2023-06-02 | 34.96 | $35.87 | 1.0M |
| 2023-06-01 | 34.96 | $34.78 | 865500 |
| 2023-05-31 | 35.19 | $34.43 | 1.3M |
| 2023-05-30 | 35.55 | $35.10 | 951118 |
| 2023-05-26 | 35.84 | $36.06 | 1.0M |
| 2023-05-25 | 35.97 | $35.30 | 839449 |
| 2023-05-24 | 36.30 | $35.36 | 962709 |
| 2023-05-23 | 36.68 | $36.09 | 796200 |
| 2023-05-22 | 36.97 | $36.53 | 1.1M |
| 2023-05-19 | 37.23 | $36.51 | 1.2M |
| 2023-05-18 | 37.54 | $36.68 | 1.1M |
| 2023-05-17 | 37.87 | $37.10 | 1.2M |
| 2023-05-16 | 38.17 | $37.08 | 884913 |
| 2023-05-15 | 38.53 | $37.45 | 938300 |
| 2023-05-12 | 38.88 | $37.13 | 661504 |
| 2023-05-11 | 39.36 | $37.53 | 831900 |
| 2023-05-10 | 39.83 | $38.10 | 918539 |
| 2023-05-09 | 40.27 | $38.37 | 829715 |
| 2023-05-08 | 40.71 | $39.05 | 525400 |
| 2023-05-05 | 41.09 | $39.00 | 841100 |
| 2023-05-04 | 41.54 | $39.12 | 1.1M |
| 2023-05-03 | 42.04 | $40.41 | 851904 |
| 2023-05-02 | 42.34 | $41.02 | 1.0M |
| 2023-05-01 | 42.56 | $41.21 | 863504 |
| 2023-04-28 | 42.77 | $41.39 | 1.9M |
| 2023-04-27 | 42.97 | $42.38 | 823922 |
| 2023-04-26 | 43.00 | $41.82 | 591200 |
| 2023-04-25 | 43.13 | $42.41 | 814137 |
| 2023-04-24 | 43.16 | $42.59 | 671400 |
| 2023-04-21 | 43.15 | $42.88 | 641112 |
| 2023-04-20 | 43.07 | $43.52 | 682738 |
| 2023-04-19 | 42.84 | $43.47 | 777532 |
| 2023-04-18 | 42.57 | $44.00 | 1.5M |
| 2023-04-17 | 42.14 | $43.61 | 788827 |
| 2023-04-14 | 41.72 | $43.60 | 943600 |
| 2023-04-13 | 41.22 | $43.06 | 818331 |
| 2023-04-12 | 40.76 | $41.96 | 690103 |
| 2023-04-11 | 40.45 | $42.09 | 2.3M |
| 2023-04-10 | 40.07 | $40.16 | 1.1M |
| 2023-04-06 | 40.02 | $40.33 | 659523 |
| 2023-04-05 | 39.93 | $39.76 | 902628 |
| 2023-04-04 | 39.95 | $39.64 | 593200 |
| 2023-04-03 | 40.00 | $40.19 | 743601 |
| 2023-03-31 | 39.93 | $40.14 | 1.0M |
| 2023-03-30 | 39.86 | $39.98 | 865900 |
| 2023-03-29 | 39.82 | $40.16 | 535819 |
| 2023-03-28 | 39.73 | $39.82 | 420515 |
| 2023-03-27 | 39.69 | $39.75 | 876600 |
| 2023-03-24 | 39.67 | $39.61 | 1.0M |
| 2023-03-23 | 39.67 | $39.23 | 843713 |
| 2023-03-22 | 39.74 | $39.29 | 1.4M |
| 2023-03-21 | 39.82 | $40.02 | 1.4M |
| 2023-03-20 | 39.76 | $40.49 | 722411 |
| 2023-03-17 | 39.58 | $39.71 | 4.7M |
| 2023-03-16 | 39.54 | $40.08 | 1.6M |
| 2023-03-15 | 39.41 | $38.98 | 1.6M |
| 2023-03-14 | 39.49 | $39.74 | 1.3M |
| 2023-03-13 | 39.43 | $38.50 | 2.4M |
| 2023-03-10 | 39.62 | $38.76 | 1.6M |
| 2023-03-09 | 39.78 | $38.81 | 902200 |
| 2023-03-08 | 39.96 | $39.90 | 834600 |
| 2023-03-07 | 39.93 | $40.10 | 1.2M |
| 2023-03-06 | 39.86 | $39.85 | 444000 |
| 2023-03-03 | 39.82 | $40.05 | 495200 |
| 2023-03-02 | 39.74 | $39.78 | 506200 |
| 2023-03-01 | 39.69 | $39.87 | 687217 |
| 2023-02-28 | 39.62 | $39.35 | 648728 |
| 2023-02-27 | 39.64 | $38.99 | 480100 |
| 2023-02-24 | 39.74 | $38.89 | 714131 |
| 2023-02-23 | 39.88 | $38.85 | 370202 |
| 2023-02-22 | 40.04 | $38.82 | 379411 |
| 2023-02-21 | 40.24 | $39.28 | 438603 |
| 2023-02-17 | 40.36 | $39.98 | 1.1M |
| 2023-02-16 | 40.35 | $39.97 | 472545 |
| 2023-02-15 | 40.34 | $39.92 | 461902 |
| 2023-02-14 | 40.33 | $40.35 | 506037 |
| 2023-02-13 | 40.23 | $40.85 | 537540 |
| 2023-02-10 | 40.00 | $39.84 | 490037 |
| 2023-02-09 | 39.94 | $39.09 | 512700 |
| 2023-02-08 | 40.02 | $39.56 | 802800 |
| 2023-02-07 | 40.01 | $40.18 | 700224 |
| 2023-02-06 | 39.86 | $40.28 | 629400 |
| 2023-02-03 | 39.67 | $40.68 | 693000 |
| 2023-02-02 | 39.35 | $40.40 | 959938 |
| 2023-02-01 | 39.04 | $40.36 | 841100 |
| 2023-01-31 | 38.68 | $39.30 | 743343 |
| 2023-01-30 | 38.48 | $38.43 | 655112 |
| 2023-01-27 | 38.43 | $38.68 | 1.6M |
| 2023-01-26 | 38.32 | $38.24 | 708200 |
| 2023-01-25 | 38.28 | $37.57 | 676196 |
| 2023-01-24 | 38.37 | $37.59 | 624237 |
| 2023-01-23 | 38.47 | $38.07 | 581172 |
| 2023-01-20 | 38.48 | $38.25 | 370526 |
| 2023-01-19 | 38.44 | $38.07 | 325104 |
| 2023-01-18 | 38.44 | $38.47 | 632100 |
| 2023-01-17 | 38.35 | $38.56 | 517200 |
| 2023-01-13 | 38.22 | $39.21 | 577200 |
| 2023-01-12 | 37.93 | $38.80 | 1.2M |
| 2023-01-11 | 37.67 | $38.10 | 605716 |
| 2023-01-10 | 37.52 | $38.20 | 681100 |
| 2023-01-09 | 37.32 | $38.05 | 476344 |
| 2023-01-06 | 37.12 | $38.43 | 526100 |
| 2023-01-05 | 36.80 | $37.62 | 453900 |
| 2023-01-04 | 36.60 | $37.79 | 752000 |
| 2023-01-03 | 36.33 | $37.29 | 780924 |
| 2022-12-30 | 36.12 | $36.31 | 421700 |
| 2022-12-29 | 36.09 | $36.55 | 428400 |
| 2022-12-28 | 36.00 | $35.44 | 387800 |
| 2022-12-27 | 36.13 | $35.94 | 263911 |
| 2022-12-23 | 36.17 | $35.73 | 297800 |
| 2022-12-22 | 36.27 | $35.44 | 589916 |
| 2022-12-21 | 36.45 | $36.46 | 568746 |
| 2022-12-20 | 36.43 | $35.42 | 457029 |
| 2022-12-19 | 36.64 | $35.76 | 488615 |
| 2022-12-16 | 36.80 | $35.58 | 1.1M |
| 2022-12-15 | 37.03 | $35.70 | 679938 |
| 2022-12-14 | 37.26 | $36.10 | 613324 |
| 2022-12-13 | 37.45 | $36.24 | 907700 |
| 2022-12-12 | 37.63 | $36.28 | 637200 |
| 2022-12-09 | 37.83 | $36.25 | 586439 |
| 2022-12-08 | 38.07 | $36.87 | 494100 |
| 2022-12-07 | 38.20 | $37.26 | 499034 |
| 2022-12-06 | 38.27 | $37.50 | 763427 |
| 2022-12-05 | 38.29 | $38.17 | 551207 |
| 2022-12-02 | 38.17 | $38.31 | 375900 |
| 2022-12-01 | 37.99 | $38.03 | 335915 |
| 2022-11-30 | 37.83 | $37.96 | 525328 |
| 2022-11-29 | 37.65 | $37.64 | 451008 |
| 2022-11-28 | 37.51 | $37.40 | 332700 |
| 2022-11-25 | 37.38 | $37.70 | 98539 |
| 2022-11-23 | 37.16 | $37.46 | 207447 |
| 2022-11-22 | 36.96 | $37.70 | 346212 |
| 2022-11-21 | 36.66 | $37.25 | 520312 |
| 2022-11-18 | 36.40 | $37.72 | 633435 |
| 2022-11-17 | 35.99 | $36.91 | 840906 |
| 2022-11-16 | 35.69 | $36.33 | 636302 |
| 2022-11-15 | 35.45 | $35.98 | 526314 |
| 2022-11-14 | 35.24 | $34.88 | 976200 |
| 2022-11-11 | 35.23 | $35.44 | 720332 |
| 2022-11-10 | 35.09 | $35.62 | 1.3M |
| 2022-11-09 | 34.89 | $35.38 | 562900 |
| 2022-11-08 | 34.71 | $36.08 | 665406 |
| 2022-11-07 | 34.34 | $35.46 | 637700 |
| 2022-11-04 | 34.03 | $35.40 | 609945 |
| 2022-11-03 | 33.69 | $34.83 | 549000 |
| 2022-11-02 | 33.42 | $34.60 | 651300 |
| 2022-11-01 | 33.14 | $35.19 | 680900 |
| 2022-10-31 | 32.70 | $34.75 | 864500 |
| 2022-10-28 | 32.28 | $35.34 | 1.6M |
| 2022-10-27 | 31.67 | $32.68 | 736400 |
| 2022-10-26 | 31.53 | $32.03 | 516335 |
| 2022-10-25 | 31.50 | $31.95 | 617101 |
| 2022-10-24 | 31.49 | $31.84 | 351724 |
| 2022-10-21 | 31.51 | $31.59 | 434000 |
| 2022-10-20 | 31.58 | $30.88 | 427301 |
| 2022-10-19 | 31.83 | $31.68 | 433900 |
| 2022-10-18 | 31.94 | $32.49 | 521608 |
| 2022-10-17 | 31.91 | $31.99 | 681140 |
| 2022-10-14 | 31.99 | $31.69 | 557304 |
| 2022-10-13 | 32.14 | $31.95 | 1.2M |
| 2022-10-12 | 32.27 | $31.42 | 515005 |
| 2022-10-11 | 32.54 | $31.40 | 678920 |
| 2022-10-10 | 32.85 | $32.15 | 523000 |
| 2022-10-07 | 33.07 | $32.10 | 381100 |
| 2022-10-06 | 33.33 | $33.02 | 295400 |
| 2022-10-05 | 33.43 | $33.35 | 625548 |
| 2022-10-04 | 33.50 | $33.87 | 1.0M |
| 2022-10-03 | 33.46 | $33.40 | 901500 |
| 2022-09-30 | 33.51 | $33.12 | 795000 |
| 2022-09-29 | 33.64 | $32.80 | 555734 |
| 2022-09-28 | 33.86 | $32.91 | 754920 |
| 2022-09-27 | 34.09 | $32.66 | 769800 |
| 2022-09-26 | 34.41 | $33.20 | 542620 |
| 2022-09-23 | 34.67 | $33.84 | 952300 |
| 2022-09-22 | 34.84 | $34.62 | 577000 |
| 2022-09-21 | 34.87 | $34.59 | 569527 |
| 2022-09-20 | 34.91 | $35.43 | 832207 |
| 2022-09-19 | 34.78 | $35.55 | 963042 |
| 2022-09-16 | 34.59 | $33.83 | 3.8M |
| 2022-09-15 | 34.75 | $34.32 | 723100 |
| 2022-09-14 | 34.82 | $34.39 | 775349 |
| 2022-09-13 | 34.89 | $34.60 | 653300 |
| 2022-09-12 | 34.92 | $35.69 | 474800 |
| 2022-09-09 | 34.73 | $35.45 | 583900 |
| 2022-09-08 | 34.55 | $35.34 | 378900 |
| 2022-09-07 | 34.37 | $34.64 | 473800 |
| 2022-09-06 | 34.31 | $33.80 | 737930 |
| 2022-09-02 | 34.42 | $33.56 | 607119 |
| 2022-09-01 | 34.59 | $34.03 | 617800 |
| 2022-08-31 | 34.69 | $34.06 | 430700 |
| 2022-08-30 | 34.80 | $34.09 | 409200 |
| 2022-08-29 | 34.92 | $34.30 | 548500 |
| 2022-08-26 | 35.01 | $34.61 | 731614 |
| 2022-08-25 | 35.05 | $35.06 | 326247 |
| 2022-08-24 | 35.00 | $34.39 | 742029 |
| 2022-08-23 | 35.08 | $33.95 | 361843 |
| 2022-08-22 | 35.26 | $34.20 | 364700 |
| 2022-08-19 | 35.41 | $35.14 | 508248 |
| 2022-08-18 | 35.39 | $35.72 | 314500 |
| 2022-08-17 | 35.23 | $35.30 | 316900 |
| 2022-08-16 | 35.14 | $35.36 | 313605 |
| 2022-08-15 | 35.02 | $35.62 | 278134 |
| 2022-08-12 | 34.81 | $35.34 | 338826 |
| 2022-08-11 | 34.63 | $34.46 | 436833 |
| 2022-08-10 | 34.60 | $34.64 | 357046 |
| 2022-08-09 | 34.53 | $34.24 | 286204 |
| 2022-08-08 | 34.53 | $34.17 | 319031 |
| 2022-08-05 | 34.53 | $34.04 | 363015 |
| 2022-08-04 | 34.57 | $34.18 | 378700 |
| 2022-08-03 | 34.57 | $34.31 | 431800 |
| 2022-08-02 | 34.54 | $33.91 | 604600 |
| 2022-08-01 | 34.59 | $34.51 | 772900 |
| 2022-07-29 | 34.51 | $34.11 | 1.1M |
| 2022-07-28 | 34.50 | $35.02 | 1.1M |
| 2022-07-27 | 34.30 | $34.51 | 728003 |
| 2022-07-26 | 34.16 | $34.50 | 356800 |
| 2022-07-25 | 34.00 | $34.80 | 344920 |
| 2022-07-22 | 33.75 | $34.39 | 345600 |
| 2022-07-21 | 33.53 | $34.42 | 401901 |
| 2022-07-20 | 33.28 | $33.92 | 349911 |
| 2022-07-19 | 33.08 | $33.85 | 630422 |
| 2022-07-18 | 32.87 | $33.15 | 568300 |
| 2022-07-15 | 32.76 | $33.86 | 716600 |
| 2022-07-14 | 32.49 | $33.01 | 609700 |
| 2022-07-13 | 32.35 | $32.30 | 521400 |
| 2022-07-12 | 32.34 | $32.75 | 438612 |
| 2022-07-11 | 32.23 | $32.61 | 372343 |
| 2022-07-08 | 32.13 | $32.85 | 437600 |
| 2022-07-07 | 31.96 | $33.20 | 483832 |
| 2022-07-06 | 31.69 | $32.43 | 639700 |
| 2022-07-05 | 31.55 | $32.27 | 825100 |
| 2022-07-01 | 31.41 | $32.12 | 589900 |
| 2022-06-30 | 31.28 | $31.79 | 1.0M |
| 2022-06-29 | 31.20 | $31.83 | 886875 |
| 2022-06-28 | 31.11 | $31.90 | 479336 |
| 2022-06-27 | 30.99 | $32.00 | 716600 |
| 2022-06-24 | 30.83 | $32.15 | 3.8M |
| 2022-06-23 | 30.61 | $29.87 | 586036 |
| 2022-06-22 | 30.84 | $29.70 | 932800 |
| 2022-06-21 | 31.15 | $30.12 | 883600 |
| 2022-06-17 | 31.43 | $29.25 | 2.0M |
| 2022-06-16 | 31.93 | $29.09 | 1.0M |
| 2022-06-15 | 32.55 | $30.42 | 985218 |
| 2022-06-14 | 32.99 | $30.68 | 950200 |
| 2022-06-13 | 33.45 | $30.86 | 793648 |
| 2022-06-10 | 33.93 | $32.40 | 540215 |
| 2022-06-09 | 34.17 | $33.36 | 454700 |
| 2022-06-08 | 34.23 | $33.86 | 475100 |
| 2022-06-07 | 34.20 | $34.62 | 458647 |
| 2022-06-06 | 33.99 | $34.12 | 754050 |
| 2022-06-03 | 33.85 | $34.08 | 542900 |
| 2022-06-02 | 33.69 | $34.91 | 569100 |
| 2022-06-01 | 33.33 | $34.20 | 599700 |
| 2022-05-31 | 33.05 | $33.97 | 740900 |
| 2022-05-27 | 32.77 | $34.33 | 408305 |
| 2022-05-26 | 32.36 | $33.71 | 397900 |
| 2022-05-25 | 32.02 | $33.11 | 575331 |
| 2022-05-24 | 31.75 | $32.81 | 797609 |
| 2022-05-23 | 31.49 | $32.59 | 606400 |
| 2022-05-20 | 31.24 | $32.48 | 853816 |
| 2022-05-19 | 30.97 | $32.13 | 1.0M |
| 2022-05-18 | 30.73 | $31.87 | 940942 |
| 2022-05-17 | 30.51 | $32.95 | 742000 |
| 2022-05-16 | 30.03 | $31.77 | 993430 |
| 2022-05-13 | 29.72 | $31.29 | 1.1M |
| 2022-05-12 | 29.47 | $31.04 | 1.4M |
| 2022-05-11 | 29.23 | $30.49 | 1.3M |
| 2022-05-10 | 29.08 | $29.64 | 1.1M |
| 2022-05-09 | 29.09 | $29.68 | 863944 |
| 2022-05-06 | 29.10 | $29.29 | 810400 |
| 2022-05-05 | 29.20 | $29.10 | 1.1M |
| 2022-05-04 | 29.36 | $30.18 | 835200 |
| 2022-05-03 | 29.33 | $29.17 | 818321 |
| 2022-05-02 | 29.51 | $28.38 | 936500 |
| 2022-04-29 | 29.90 | $28.48 | 1.2M |
| 2022-04-28 | 30.33 | $29.44 | 1.1M |
| 2022-04-27 | 30.64 | $29.06 | 923941 |
| 2022-04-26 | 31.08 | $29.56 | 773314 |
| 2022-04-25 | 31.50 | $30.57 | 838100 |
| 2022-04-22 | 31.77 | $30.63 | 923033 |
| 2022-04-21 | 32.07 | $31.34 | 491600 |
| 2022-04-20 | 32.28 | $32.38 | 465200 |
| 2022-04-19 | 32.30 | $32.35 | 651806 |
| 2022-04-18 | 32.33 | $31.23 | 571545 |
| 2022-04-14 | 32.61 | $31.56 | 347200 |
| 2022-04-13 | 32.87 | $32.19 | 401702 |
| 2022-04-12 | 33.03 | $31.99 | 828113 |
| 2022-04-11 | 33.26 | $32.59 | 429400 |
| 2022-04-08 | 33.41 | $32.39 | 724104 |
| 2022-04-07 | 33.62 | $32.14 | 632200 |
| 2022-04-06 | 33.92 | $32.93 | 454443 |
| 2022-04-05 | 34.09 | $33.83 | 632433 |
| 2022-04-04 | 34.10 | $33.97 | 354638 |
| 2022-04-01 | 34.09 | $34.45 | 617200 |
| 2022-03-31 | 33.96 | $34.06 | 554300 |
| 2022-03-30 | 33.90 | $34.30 | 426922 |
| 2022-03-29 | 33.77 | $34.80 | 362500 |
| 2022-03-28 | 33.52 | $34.14 | 353900 |
| 2022-03-25 | 33.36 | $34.24 | 624500 |
| 2022-03-24 | 33.16 | $33.87 | 401401 |
| 2022-03-23 | 33.00 | $33.29 | 525615 |
| 2022-03-22 | 32.94 | $33.81 | 378500 |
| 2022-03-21 | 32.75 | $33.75 | 489000 |
| 2022-03-18 | 32.55 | $33.55 | 1.7M |
| 2022-03-17 | 32.37 | $34.53 | 645400 |
| 2022-03-16 | 31.95 | $34.53 | 809100 |
| 2022-03-15 | 31.46 | $32.79 | 714700 |
| 2022-03-14 | 31.26 | $32.30 | 486400 |
| 2022-03-11 | 31.15 | $31.61 | 533300 |
| 2022-03-10 | 31.16 | $31.30 | 549800 |
| 2022-03-09 | 31.25 | $30.94 | 735022 |
| 2022-03-08 | 31.43 | $30.21 | 950400 |
| 2022-03-07 | 31.80 | $30.45 | 1.4M |
| 2022-03-04 | 32.19 | $31.98 | 638000 |
| 2022-03-03 | 32.32 | $32.82 | 444331 |
| 2022-03-02 | 32.30 | $32.77 | 564033 |
| 2022-03-01 | 32.29 | $31.30 | 993100 |
| 2022-02-28 | 32.60 | $32.67 | 656000 |
| 2022-02-25 | 32.67 | $33.15 | 484529 |
| 2022-02-24 | 32.65 | $32.21 | 800000 |
| 2022-02-23 | 32.83 | $32.16 | 652900 |
| 2022-02-22 | 33.06 | $33.12 | 605932 |
| 2022-02-18 | 33.13 | $33.50 | 673900 |
| 2022-02-17 | 33.13 | $33.22 | 509640 |
| 2022-02-16 | 33.19 | $34.46 | 520800 |
| 2022-02-15 | 33.01 | $34.23 | 764347 |
| 2022-02-14 | 32.85 | $33.28 | 798525 |
| 2022-02-11 | 32.86 | $33.21 | 652214 |
| 2022-02-10 | 32.91 | $33.81 | 839600 |
| 2022-02-09 | 32.84 | $33.94 | 809609 |
| 2022-02-08 | 32.74 | $33.63 | 895431 |
| 2022-02-07 | 32.69 | $33.15 | 913000 |
| 2022-02-04 | 32.75 | $32.93 | 599800 |
| 2022-02-03 | 32.86 | $32.45 | 963600 |
| 2022-02-02 | 33.11 | $32.40 | 1.2M |
| 2022-02-01 | 33.41 | $32.80 | 816636 |
| 2022-01-31 | 33.69 | $33.11 | 718900 |
| 2022-01-28 | 33.95 | $32.94 | 2.0M |
| 2022-01-27 | 34.30 | $32.03 | 877822 |
| 2022-01-26 | 34.90 | $33.05 | 1.1M |
| 2022-01-25 | 35.39 | $32.67 | 1.1M |
| 2022-01-24 | 36.04 | $33.13 | 1.1M |
| 2022-01-21 | 36.69 | $33.25 | 1.2M |
| 2022-01-20 | 37.43 | $34.48 | 720700 |
| 2022-01-19 | 38.03 | $35.78 | 644800 |
| 2022-01-18 | 38.45 | $36.88 | 674900 |
| 2022-01-14 | 38.70 | $38.05 | 839000 |
| 2022-01-13 | 38.73 | $38.04 | 825700 |
| 2022-01-12 | 38.77 | $37.74 | 1.0M |
| 2022-01-11 | 38.88 | $38.57 | 544403 |
| 2022-01-10 | 38.82 | $38.72 | 801800 |
| 2022-01-07 | 38.71 | $39.16 | 462800 |
| 2022-01-06 | 38.48 | $38.98 | 669748 |
| 2022-01-05 | 38.26 | $38.26 | 693621 |
| 2022-01-04 | 38.14 | $38.87 | 796900 |
| 2022-01-03 | 37.86 | $38.08 | 588100 |
| 2021-12-31 | 37.70 | $37.58 | 454300 |
| 2021-12-30 | 37.62 | $37.74 | 571500 |
| 2021-12-29 | 37.49 | $37.70 | 523023 |
| 2021-12-28 | 37.33 | $37.77 | 400100 |
| 2021-12-27 | 37.14 | $37.87 | 533300 |
| 2021-12-23 | 36.88 | $37.37 | 500646 |
| 2021-12-22 | 36.68 | $37.13 | 565700 |
| 2021-12-21 | 36.50 | $36.99 | 769400 |
| 2021-12-20 | 36.32 | $36.22 | 864400 |
| 2021-12-17 | 36.26 | $37.63 | 2.1M |
| 2021-12-16 | 35.89 | $36.52 | 752641 |
| 2021-12-15 | 35.69 | $35.84 | 773500 |
| 2021-12-14 | 35.61 | $35.50 | 920300 |
| 2021-12-13 | 35.58 | $35.34 | 812101 |
| 2021-12-10 | 35.57 | $35.82 | 573528 |
| 2021-12-09 | 35.46 | $35.86 | 563600 |
| 2021-12-08 | 35.32 | $36.18 | 794220 |
| 2021-12-07 | 35.08 | $35.68 | 770500 |
| 2021-12-06 | 34.92 | $35.05 | 561100 |
| 2021-12-03 | 34.85 | $34.48 | 521049 |
| 2021-12-02 | 34.90 | $34.94 | 691400 |
| 2021-12-01 | 34.85 | $33.68 | 1.2M |
| 2021-11-30 | 35.06 | $33.71 | 975700 |
| 2021-11-29 | 35.30 | $34.44 | 548200 |
| 2021-11-26 | 35.41 | $34.22 | 483938 |
| 2021-11-24 | 35.59 | $35.64 | 369025 |
| 2021-11-23 | 35.49 | $35.74 | 613900 |
| 2021-11-22 | 35.35 | $34.97 | 524200 |
| 2021-11-19 | 35.34 | $34.65 | 493300 |
| 2021-11-18 | 35.40 | $34.67 | 350852 |
| 2021-11-17 | 35.46 | $35.01 | 616622 |
| 2021-11-16 | 35.45 | $35.89 | 582135 |
| 2021-11-15 | 35.24 | $35.71 | 510400 |
| 2021-11-12 | 35.04 | $35.75 | 393911 |
| 2021-11-11 | 34.79 | $35.64 | 460500 |
| 2021-11-10 | 34.52 | $35.11 | 448200 |
| 2021-11-09 | 34.31 | $34.52 | 644000 |
| 2021-11-08 | 34.19 | $34.51 | 325301 |
| 2021-11-05 | 34.05 | $34.61 | 501600 |
| 2021-11-04 | 33.87 | $34.19 | 633900 |
| 2021-11-03 | 33.74 | $34.76 | 578413 |
| 2021-11-02 | 33.46 | $34.34 | 359038 |
| 2021-11-01 | 33.23 | $34.51 | 487814 |
| 2021-10-29 | 32.92 | $33.31 | 795248 |
| 2021-10-28 | 32.81 | $31.98 | 795600 |
| 2021-10-27 | 32.96 | $32.13 | 393130 |
| 2021-10-26 | 33.11 | $33.28 | 206400 |
| 2021-10-25 | 33.03 | $33.27 | 251200 |
| 2021-10-22 | 32.95 | $33.13 | 312329 |
| 2021-10-21 | 32.87 | $33.16 | 324800 |
| 2021-10-20 | 32.78 | $33.44 | 517133 |
| 2021-10-19 | 32.61 | $32.67 | 786400 |
| 2021-10-18 | 32.58 | $32.67 | 400600 |
| 2021-10-15 | 32.54 | $33.02 | 439800 |
| 2021-10-14 | 32.42 | $32.87 | 331139 |
| 2021-10-13 | 32.31 | $32.22 | 628933 |
| 2021-10-12 | 32.31 | $31.56 | 591500 |
| 2021-10-11 | 32.46 | $32.70 | 674700 |
| 2021-10-08 | 32.39 | $33.53 | 376800 |
| 2021-10-07 | 32.14 | $33.05 | 724200 |
| 2021-10-06 | 31.94 | $32.37 | 400400 |
| 2021-10-05 | 31.85 | $32.93 | 312946 |
| 2021-10-04 | 31.64 | $32.38 | 387405 |
| 2021-10-01 | 31.51 | $32.63 | 511200 |
| 2021-09-30 | 31.30 | $32.50 | 692642 |
| 2021-09-29 | 31.09 | $32.23 | 724500 |
| 2021-09-28 | 30.91 | $31.85 | 1.0M |
| 2021-09-27 | 30.78 | $32.10 | 419100 |
| 2021-09-24 | 30.58 | $31.14 | 331643 |
| 2021-09-23 | 30.56 | $30.90 | 344005 |
| 2021-09-22 | 30.59 | $30.11 | 411200 |
| 2021-09-21 | 30.79 | $29.52 | 408424 |
| 2021-09-20 | 31.16 | $29.74 | 638200 |
| 2021-09-17 | 31.54 | $30.96 | 1.2M |
| 2021-09-16 | 31.73 | $30.85 | 464600 |
| 2021-09-15 | 31.98 | $31.64 | 363847 |
| 2021-09-14 | 32.11 | $31.23 | 329800 |
| 2021-09-13 | 32.34 | $31.87 | 226204 |
| 2021-09-10 | 32.48 | $31.57 | 318800 |
| 2021-09-09 | 32.71 | $31.95 | 453509 |
| 2021-09-08 | 32.89 | $31.60 | 353600 |
| 2021-09-07 | 33.18 | $31.67 | 414733 |
| 2021-09-03 | 33.50 | $32.60 | 334500 |
| 2021-09-02 | 33.67 | $32.94 | 335700 |
| 2021-09-01 | 33.80 | $33.21 | 328343 |
| 2021-08-31 | 33.89 | $33.83 | 454103 |
| 2021-08-30 | 33.87 | $33.73 | 283900 |
| 2021-08-27 | 33.86 | $34.55 | 407200 |
| 2021-08-26 | 33.67 | $33.69 | 292616 |
| 2021-08-25 | 33.63 | $34.46 | 370700 |
| 2021-08-24 | 33.42 | $34.01 | 300400 |
| 2021-08-23 | 33.27 | $33.76 | 298600 |
| 2021-08-20 | 33.15 | $33.52 | 333808 |
| 2021-08-19 | 33.06 | $32.67 | 306001 |
| 2021-08-18 | 33.13 | $32.84 | 482327 |
| 2021-08-17 | 33.18 | $33.07 | 244000 |
| 2021-08-16 | 33.19 | $33.62 | 160805 |
| 2021-08-13 | 33.08 | $33.75 | 184337 |
| 2021-08-12 | 32.93 | $33.92 | 307213 |
| 2021-08-11 | 32.71 | $33.99 | 431300 |
| 2021-08-10 | 32.45 | $33.32 | 404000 |
| 2021-08-09 | 32.28 | $32.76 | 329910 |
| 2021-08-06 | 32.21 | $32.60 | 643900 |
| 2021-08-05 | 32.17 | $31.85 | 404179 |
| 2021-08-04 | 32.27 | $31.65 | 293703 |
| 2021-08-03 | 32.44 | $32.35 | 447908 |
| 2021-08-02 | 32.49 | $32.12 | 523638 |
| 2021-07-30 | 32.59 | $32.44 | 889924 |
| 2021-07-29 | 32.65 | $33.12 | 544100 |
| 2021-07-28 | 32.57 | $32.39 | 371828 |
| 2021-07-27 | 32.63 | $32.20 | 618408 |
| 2021-07-26 | 32.75 | $32.64 | 252505 |
| 2021-07-23 | 32.79 | $32.32 | 239117 |
| 2021-07-22 | 32.91 | $32.07 | 374200 |
| 2021-07-21 | 33.10 | $32.90 | 701000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
59.15
2026-07-17
Close Price
$58.69
Vol: 362411
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.61
Average
39.39
Maximum
59.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.15 | $58.69 | 362411 |
| 2026-07-16 | 59.16 | $59.62 | 514638 |
| 2026-07-15 | 58.87 | $60.00 | 660104 |
| 2026-07-14 | 58.39 | $58.74 | 477535 |
| 2026-07-13 | 58.19 | $58.12 | 662602 |
| 2026-07-10 | 58.14 | $59.54 | 642829 |
| 2026-07-09 | 57.62 | $58.87 | 770336 |
| 2026-07-08 | 57.20 | $57.12 | 716200 |
| 2026-07-07 | 57.24 | $58.32 | 853236 |
| 2026-07-06 | 56.91 | $57.91 | 618037 |
| 2026-07-02 | 56.64 | $56.60 | 831222 |
| 2026-07-01 | 56.73 | $55.32 | 727200 |
| 2026-06-30 | 57.24 | $55.22 | 657400 |
| 2026-06-29 | 57.90 | $56.45 | 503500 |
| 2026-06-26 | 58.30 | $57.53 | 505345 |
| 2026-06-25 | 58.45 | $56.22 | 535300 |
| 2026-06-24 | 59.02 | $56.38 | 684700 |
| 2026-06-23 | 59.66 | $59.25 | 416047 |
| 2026-06-22 | 59.51 | $60.04 | 578003 |
| 2026-06-18 | 59.06 | $59.07 | 1.5M |
| 2026-06-17 | 58.80 | $59.29 | 635500 |
| 2026-06-16 | 58.40 | $58.75 | 504900 |
| 2026-06-15 | 58.06 | $58.21 | 607246 |
| 2026-06-12 | 57.80 | $58.25 | 376900 |
| 2026-06-11 | 57.47 | $57.87 | 419400 |
| 2026-06-10 | 57.16 | $57.33 | 685038 |
| 2026-06-09 | 56.96 | $57.65 | 746400 |
| 2026-06-08 | 56.60 | $56.95 | 815150 |
| 2026-06-05 | 56.37 | $57.03 | 520100 |
| 2026-06-04 | 56.06 | $56.93 | 537026 |
| 2026-06-03 | 55.72 | $55.90 | 867400 |
| 2026-06-02 | 55.62 | $56.11 | 1.3M |
| 2026-06-01 | 55.44 | $55.89 | 687500 |
| 2026-05-29 | 55.28 | $56.06 | 1.2M |
| 2026-05-28 | 55.04 | $55.47 | 968223 |
| 2026-05-27 | 54.94 | $56.89 | 744014 |
| 2026-05-26 | 54.37 | $55.92 | 481900 |
| 2026-05-22 | 53.99 | $54.81 | 569300 |
| 2026-05-21 | 53.89 | $53.86 | 698515 |
| 2026-05-20 | 54.08 | $53.76 | 782541 |
| 2026-05-19 | 54.36 | $53.72 | 1.0M |
| 2026-05-18 | 54.72 | $54.42 | 918300 |
| 2026-05-15 | 54.95 | $54.06 | 748300 |
| 2026-05-14 | 55.35 | $55.69 | 656113 |
| 2026-05-13 | 55.33 | $55.85 | 704900 |
| 2026-05-12 | 55.27 | $56.14 | 575616 |
| 2026-05-11 | 55.10 | $55.72 | 488100 |
| 2026-05-08 | 55.04 | $55.95 | 796400 |
| 2026-05-07 | 54.91 | $54.34 | 745950 |
| 2026-05-06 | 55.26 | $55.58 | 773603 |
| 2026-05-05 | 55.31 | $55.07 | 977813 |
| 2026-05-04 | 55.55 | $54.00 | 1.3M |
| 2026-05-01 | 56.18 | $54.12 | 1.6M |
| 2026-04-30 | 56.91 | $58.09 | 661716 |
| 2026-04-29 | 56.55 | $56.36 | 613800 |
| 2026-04-28 | 56.67 | $56.87 | 882200 |
| 2026-04-27 | 56.64 | $56.78 | 904704 |
| 2026-04-24 | 56.64 | $55.86 | 759600 |
| 2026-04-23 | 56.93 | $56.47 | 864714 |
| 2026-04-22 | 57.09 | $57.37 | 1.6M |
| 2026-04-21 | 57.00 | $56.70 | 800000 |
| 2026-04-20 | 57.11 | $57.05 | 582000 |
| 2026-04-17 | 57.12 | $56.69 | 870610 |
| 2026-04-16 | 57.24 | $56.95 | 974300 |
| 2026-04-15 | 57.31 | $58.00 | 870053 |
| 2026-04-14 | 57.05 | $58.30 | 917600 |
| 2026-04-13 | 56.64 | $56.30 | 780600 |
| 2026-04-10 | 56.77 | $55.27 | 565037 |
| 2026-04-09 | 57.26 | $56.93 | 813937 |
| 2026-04-08 | 57.32 | $57.30 | 1.3M |
| 2026-04-07 | 57.27 | $56.79 | 1.0M |
| 2026-04-06 | 57.37 | $57.54 | 685140 |
| 2026-04-02 | 57.24 | $57.81 | 644130 |
| 2026-04-01 | 56.99 | $58.05 | 735351 |
| 2026-03-31 | 56.61 | $56.71 | 681426 |
| 2026-03-30 | 56.56 | $56.18 | 555000 |
| 2026-03-27 | 56.67 | $56.00 | 484800 |
| 2026-03-26 | 56.86 | $57.34 | 522300 |
| 2026-03-25 | 56.65 | $57.50 | 662901 |
| 2026-03-24 | 56.35 | $56.33 | 538000 |
| 2026-03-23 | 56.35 | $56.29 | 720800 |
| 2026-03-20 | 56.35 | $55.67 | 3.2M |
| 2026-03-19 | 56.55 | $55.80 | 722732 |
| 2026-03-18 | 56.74 | $55.95 | 698002 |
| 2026-03-17 | 56.92 | $56.89 | 715300 |
| 2026-03-16 | 56.83 | $56.60 | 674907 |
| 2026-03-13 | 56.81 | $56.99 | 830809 |
| 2026-03-12 | 56.64 | $56.55 | 1.4M |
| 2026-03-11 | 56.58 | $56.81 | 954117 |
| 2026-03-10 | 56.40 | $55.26 | 551518 |
| 2026-03-09 | 56.67 | $55.34 | 798600 |
| 2026-03-06 | 56.96 | $55.86 | 762200 |
| 2026-03-05 | 57.13 | $56.88 | 627700 |
| 2026-03-04 | 57.00 | $57.20 | 747700 |
| 2026-03-03 | 56.72 | $56.45 | 835100 |
| 2026-03-02 | 56.61 | $56.97 | 715700 |
| 2026-02-27 | 56.29 | $56.01 | 782700 |
| 2026-02-26 | 56.18 | $56.94 | 693800 |
| 2026-02-25 | 55.75 | $56.38 | 345540 |
| 2026-02-24 | 55.39 | $55.40 | 399700 |
| 2026-02-23 | 55.24 | $54.68 | 669400 |
| 2026-02-20 | 55.28 | $55.88 | 885037 |
| 2026-02-19 | 54.94 | $54.81 | 555129 |
| 2026-02-18 | 54.86 | $56.06 | 404100 |
| 2026-02-17 | 54.34 | $54.88 | 626052 |
| 2026-02-13 | 54.09 | $55.44 | 1.1M |
| 2026-02-12 | 53.59 | $54.30 | 888800 |
| 2026-02-11 | 53.34 | $53.87 | 770800 |
| 2026-02-10 | 53.17 | $54.33 | 792939 |
| 2026-02-09 | 52.83 | $53.33 | 567000 |
| 2026-02-06 | 52.72 | $52.12 | 766000 |
| 2026-02-05 | 52.97 | $52.35 | 582952 |
| 2026-02-04 | 53.21 | $53.16 | 604600 |
| 2026-02-03 | 53.24 | $52.80 | 759601 |
| 2026-02-02 | 53.40 | $53.72 | 772300 |
| 2026-01-30 | 53.29 | $53.28 | 995806 |
| 2026-01-29 | 53.29 | $53.03 | 1.2M |
| 2026-01-28 | 53.38 | $52.91 | 661803 |
| 2026-01-27 | 53.52 | $52.51 | 432000 |
| 2026-01-26 | 53.81 | $53.41 | 733616 |
| 2026-01-23 | 53.87 | $53.44 | 403715 |
| 2026-01-22 | 53.93 | $54.69 | 509235 |
| 2026-01-21 | 53.60 | $54.31 | 1.0M |
| 2026-01-20 | 53.31 | $53.34 | 472438 |
| 2026-01-16 | 53.26 | $54.37 | 550819 |
| 2026-01-15 | 52.87 | $53.41 | 463200 |
| 2026-01-14 | 52.69 | $52.31 | 482400 |
| 2026-01-13 | 52.82 | $51.30 | 419342 |
| 2026-01-12 | 53.29 | $52.83 | 605100 |
| 2026-01-09 | 53.38 | $52.88 | 590500 |
| 2026-01-08 | 53.46 | $52.93 | 484604 |
| 2026-01-07 | 53.53 | $52.60 | 434440 |
| 2026-01-06 | 53.72 | $53.13 | 833100 |
| 2026-01-05 | 53.76 | $53.55 | 553102 |
| 2026-01-02 | 53.67 | $52.37 | 443234 |
| 2025-12-31 | 53.92 | $52.07 | 387900 |
| 2025-12-30 | 54.30 | $53.03 | 437338 |
| 2025-12-29 | 54.45 | $53.86 | 371443 |
| 2025-12-26 | 54.33 | $54.13 | 328800 |
| 2025-12-24 | 54.09 | $54.33 | 226500 |
| 2025-12-23 | 53.71 | $54.01 | 530812 |
| 2025-12-22 | 53.32 | $53.57 | 426900 |
| 2025-12-19 | 52.98 | $52.64 | 1.1M |
| 2025-12-18 | 52.83 | $52.92 | 489500 |
| 2025-12-17 | 52.54 | $52.76 | 555500 |
| 2025-12-16 | 52.22 | $52.10 | 580235 |
| 2025-12-15 | 52.03 | $51.91 | 729800 |
| 2025-12-12 | 51.85 | $52.19 | 330400 |
| 2025-12-11 | 51.52 | $52.51 | 1.1M |
| 2025-12-10 | 51.00 | $51.54 | 667739 |
| 2025-12-09 | 50.67 | $50.77 | 469020 |
| 2025-12-08 | 50.50 | $50.20 | 932517 |
| 2025-12-05 | 50.47 | $50.85 | 353738 |
| 2025-12-04 | 50.21 | $50.77 | 488424 |
| 2025-12-03 | 49.93 | $50.60 | 847616 |
| 2025-12-02 | 49.63 | $50.13 | 699300 |
| 2025-12-01 | 49.41 | $49.91 | 648131 |
| 2025-11-28 | 49.21 | $50.17 | 222117 |
| 2025-11-26 | 48.89 | $50.32 | 743300 |
| 2025-11-25 | 48.45 | $49.43 | 596938 |
| 2025-11-24 | 48.21 | $48.92 | 922839 |
| 2025-11-21 | 48.08 | $48.40 | 660600 |
| 2025-11-20 | 48.11 | $47.55 | 568100 |
| 2025-11-19 | 48.41 | $48.04 | 593337 |
| 2025-11-18 | 48.64 | $48.36 | 498900 |
| 2025-11-17 | 48.83 | $47.96 | 480653 |
| 2025-11-14 | 49.19 | $49.16 | 415200 |
| 2025-11-13 | 49.26 | $49.20 | 390728 |
| 2025-11-12 | 49.34 | $50.37 | 401917 |
| 2025-11-11 | 49.07 | $49.92 | 286600 |
| 2025-11-10 | 48.90 | $49.67 | 400701 |
| 2025-11-07 | 48.77 | $49.46 | 368700 |
| 2025-11-06 | 48.70 | $49.85 | 758403 |
| 2025-11-05 | 48.50 | $50.21 | 609920 |
| 2025-11-04 | 48.16 | $49.57 | 600727 |
| 2025-11-03 | 47.96 | $49.06 | 666000 |
| 2025-10-31 | 47.91 | $48.48 | 862128 |
| 2025-10-30 | 48.04 | $47.30 | 1.3M |
| 2025-10-29 | 48.61 | $47.68 | 584347 |
| 2025-10-28 | 49.20 | $48.41 | 472840 |
| 2025-10-27 | 49.70 | $49.01 | 689231 |
| 2025-10-24 | 50.14 | $48.15 | 796400 |
| 2025-10-23 | 50.96 | $50.21 | 414616 |
| 2025-10-22 | 51.31 | $51.02 | 240531 |
| 2025-10-21 | 51.49 | $51.58 | 258701 |
| 2025-10-20 | 51.54 | $51.75 | 350538 |
| 2025-10-17 | 51.55 | $51.51 | 399400 |
| 2025-10-16 | 51.64 | $51.24 | 495800 |
| 2025-10-15 | 51.84 | $52.19 | 642600 |
| 2025-10-14 | 51.79 | $52.43 | 393100 |
| 2025-10-13 | 51.65 | $52.15 | 469122 |
| 2025-10-10 | 51.58 | $51.04 | 706735 |
| 2025-10-09 | 51.85 | $52.54 | 486017 |
| 2025-10-08 | 51.71 | $52.39 | 468300 |
| 2025-10-07 | 51.59 | $52.93 | 468900 |
| 2025-10-06 | 51.28 | $51.96 | 334400 |
| 2025-10-03 | 51.21 | $51.74 | 346000 |
| 2025-10-02 | 51.21 | $51.37 | 606045 |
| 2025-10-01 | 51.34 | $50.82 | 547926 |
| 2025-09-30 | 51.68 | $51.93 | 541043 |
| 2025-09-29 | 51.75 | $51.92 | 343406 |
| 2025-09-26 | 51.85 | $51.97 | 351319 |
| 2025-09-25 | 51.96 | $51.61 | 408600 |
| 2025-09-24 | 52.21 | $51.47 | 649741 |
| 2025-09-23 | 52.57 | $52.45 | 766546 |
| 2025-09-22 | 52.69 | $52.45 | 863600 |
| 2025-09-19 | 52.84 | $52.70 | 3.3M |
| 2025-09-18 | 52.95 | $53.31 | 639060 |
| 2025-09-17 | 52.89 | $52.55 | 742025 |
| 2025-09-16 | 53.05 | $52.68 | 600000 |
| 2025-09-15 | 53.20 | $52.78 | 690800 |
| 2025-09-12 | 53.36 | $53.65 | 338300 |
| 2025-09-11 | 53.26 | $54.10 | 425810 |
| 2025-09-10 | 53.00 | $52.81 | 394226 |
| 2025-09-09 | 53.08 | $52.55 | 332419 |
| 2025-09-08 | 53.26 | $52.44 | 531600 |
| 2025-09-05 | 53.50 | $52.82 | 480500 |
| 2025-09-04 | 53.67 | $53.55 | 358000 |
| 2025-09-03 | 53.63 | $52.58 | 466821 |
| 2025-09-02 | 53.87 | $52.87 | 502000 |
| 2025-08-29 | 54.06 | $53.10 | 594700 |
| 2025-08-28 | 54.21 | $53.61 | 482644 |
| 2025-08-27 | 54.20 | $54.10 | 489400 |
| 2025-08-26 | 54.02 | $53.96 | 761600 |
| 2025-08-25 | 53.82 | $53.09 | 370807 |
| 2025-08-22 | 53.82 | $53.53 | 357103 |
| 2025-08-21 | 53.67 | $52.69 | 424300 |
| 2025-08-20 | 53.73 | $52.72 | 404300 |
| 2025-08-19 | 53.76 | $52.59 | 644843 |
| 2025-08-18 | 53.81 | $52.97 | 652100 |
| 2025-08-15 | 53.72 | $53.73 | 1.2M |
| 2025-08-14 | 53.34 | $53.94 | 782737 |
| 2025-08-13 | 52.78 | $53.65 | 951634 |
| 2025-08-12 | 52.17 | $52.18 | 626451 |
| 2025-08-11 | 51.85 | $51.57 | 604600 |
| 2025-08-08 | 51.63 | $51.25 | 702200 |
| 2025-08-07 | 51.44 | $50.87 | 687308 |
| 2025-08-06 | 51.31 | $51.45 | 715731 |
| 2025-08-05 | 50.93 | $51.41 | 904844 |
| 2025-08-04 | 50.45 | $51.04 | 1.2M |
| 2025-08-01 | 49.96 | $49.23 | 1.6M |
| 2025-07-31 | 49.92 | $49.57 | 1.2M |
| 2025-07-30 | 49.73 | $49.70 | 657335 |
| 2025-07-29 | 49.43 | $49.34 | 803992 |
| 2025-07-28 | 49.16 | $48.86 | 571323 |
| 2025-07-25 | 48.95 | $49.27 | 641630 |
| 2025-07-24 | 48.55 | $48.84 | 484300 |
| 2025-07-23 | 48.17 | $48.69 | 460349 |
| 2025-07-22 | 47.74 | $48.13 | 573424 |
| 2025-07-21 | 47.37 | $47.38 | 655128 |
| 2025-07-18 | 47.13 | $47.31 | 615800 |
| 2025-07-17 | 46.85 | $47.06 | 591712 |
| 2025-07-16 | 46.57 | $46.49 | 619430 |
| 2025-07-15 | 46.38 | $45.33 | 627600 |
| 2025-07-14 | 46.51 | $46.60 | 410946 |
| 2025-07-11 | 46.25 | $46.19 | 345531 |
| 2025-07-10 | 46.04 | $46.32 | 438742 |
| 2025-07-09 | 45.72 | $45.90 | 554600 |
| 2025-07-08 | 45.45 | $45.51 | 489000 |
| 2025-07-07 | 45.23 | $45.59 | 431604 |
| 2025-07-03 | 44.92 | $45.54 | 256500 |
| 2025-07-02 | 44.54 | $45.29 | 536000 |
| 2025-07-01 | 44.15 | $44.78 | 487701 |
| 2025-06-30 | 43.83 | $44.32 | 498700 |
| 2025-06-27 | 43.57 | $44.25 | 500500 |
| 2025-06-26 | 43.27 | $44.06 | 413240 |
| 2025-06-25 | 42.96 | $43.49 | 443200 |
| 2025-06-24 | 42.76 | $43.61 | 618200 |
| 2025-06-23 | 42.47 | $42.96 | 801134 |
| 2025-06-20 | 42.32 | $42.47 | 1.8M |
| 2025-06-18 | 42.29 | $42.26 | 1.2M |
| 2025-06-17 | 42.32 | $42.04 | 882500 |
| 2025-06-16 | 42.43 | $42.62 | 764534 |
| 2025-06-13 | 42.38 | $42.13 | 722110 |
| 2025-06-12 | 42.47 | $42.83 | 1.5M |
| 2025-06-11 | 42.35 | $42.36 | 1.2M |
| 2025-06-10 | 42.36 | $42.44 | 932043 |
| 2025-06-09 | 42.34 | $42.06 | 1.1M |
| 2025-06-06 | 42.43 | $42.29 | 724000 |
| 2025-06-05 | 42.46 | $41.93 | 634530 |
| 2025-06-04 | 42.62 | $42.27 | 656800 |
| 2025-06-03 | 42.69 | $42.49 | 1.1M |
| 2025-06-02 | 42.70 | $42.16 | 896400 |
| 2025-05-30 | 42.82 | $42.20 | 1.0M |
| 2025-05-29 | 42.94 | $42.48 | 814249 |
| 2025-05-28 | 42.98 | $41.96 | 571200 |
| 2025-05-27 | 43.19 | $42.43 | 931800 |
| 2025-05-23 | 43.28 | $42.08 | 629026 |
| 2025-05-22 | 43.49 | $42.56 | 805018 |
| 2025-05-21 | 43.57 | $42.46 | 730627 |
| 2025-05-20 | 43.69 | $42.89 | 472900 |
| 2025-05-19 | 43.67 | $42.93 | 659200 |
| 2025-05-16 | 43.61 | $43.34 | 862500 |
| 2025-05-15 | 43.40 | $42.96 | 1.0M |
| 2025-05-14 | 43.23 | $42.45 | 1.2M |
| 2025-05-13 | 43.16 | $42.82 | 865704 |
| 2025-05-12 | 42.93 | $42.94 | 970500 |
| 2025-05-09 | 42.60 | $42.79 | 681548 |
| 2025-05-08 | 42.22 | $42.67 | 823300 |
| 2025-05-07 | 41.77 | $42.30 | 578100 |
| 2025-05-06 | 41.32 | $41.98 | 713400 |
| 2025-05-05 | 40.86 | $41.54 | 605600 |
| 2025-05-02 | 40.43 | $41.71 | 705300 |
| 2025-05-01 | 39.83 | $40.77 | 1.8M |
| 2025-04-30 | 39.39 | $40.61 | 998400 |
| 2025-04-29 | 38.90 | $40.41 | 833027 |
| 2025-04-28 | 38.36 | $39.86 | 1.2M |
| 2025-04-25 | 37.88 | $40.10 | 1.7M |
| 2025-04-24 | 37.22 | $38.30 | 1.3M |
| 2025-04-23 | 37.00 | $37.83 | 575500 |
| 2025-04-22 | 36.89 | $37.23 | 762700 |
| 2025-04-21 | 36.96 | $36.25 | 578539 |
| 2025-04-17 | 37.36 | $37.57 | 520300 |
| 2025-04-16 | 37.44 | $37.47 | 541945 |
| 2025-04-15 | 37.59 | $38.30 | 619000 |
| 2025-04-14 | 37.51 | $38.17 | 1.1M |
| 2025-04-11 | 37.47 | $37.81 | 715920 |
| 2025-04-10 | 37.55 | $36.89 | 900800 |
| 2025-04-09 | 37.95 | $37.75 | 1.6M |
| 2025-04-08 | 38.17 | $35.85 | 820736 |
| 2025-04-07 | 39.05 | $36.13 | 1.2M |
| 2025-04-04 | 40.04 | $36.88 | 1.2M |
| 2025-04-03 | 41.00 | $39.46 | 1.1M |
| 2025-04-02 | 41.34 | $41.08 | 511238 |
| 2025-04-01 | 41.24 | $40.92 | 498034 |
| 2025-03-31 | 41.14 | $40.77 | 591507 |
| 2025-03-28 | 41.07 | $40.69 | 787749 |
| 2025-03-27 | 40.98 | $41.22 | 703300 |
| 2025-03-26 | 40.70 | $41.51 | 816700 |
| 2025-03-25 | 40.25 | $41.21 | 882100 |
| 2025-03-24 | 39.78 | $40.37 | 764500 |
| 2025-03-21 | 39.48 | $39.38 | 6.8M |
| 2025-03-20 | 39.41 | $39.78 | 788344 |
| 2025-03-19 | 39.19 | $39.86 | 924904 |
| 2025-03-18 | 38.90 | $39.21 | 793743 |
| 2025-03-17 | 38.75 | $39.57 | 813609 |
| 2025-03-14 | 38.45 | $39.01 | 1.0M |
| 2025-03-13 | 38.27 | $37.58 | 900321 |
| 2025-03-12 | 38.49 | $37.66 | 1.3M |
| 2025-03-11 | 38.74 | $38.90 | 1.7M |
| 2025-03-10 | 38.66 | $38.73 | 1.2M |
| 2025-03-07 | 38.60 | $38.84 | 1.1M |
| 2025-03-06 | 38.50 | $38.97 | 841400 |
| 2025-03-05 | 38.34 | $38.92 | 1.1M |
| 2025-03-04 | 38.16 | $37.77 | 1.0M |
| 2025-03-03 | 38.30 | $38.67 | 615900 |
| 2025-02-28 | 38.20 | $38.75 | 889123 |
| 2025-02-27 | 38.05 | $38.16 | 678300 |
| 2025-02-26 | 38.06 | $38.13 | 1.1M |
| 2025-02-25 | 38.09 | $38.30 | 771615 |
| 2025-02-24 | 38.08 | $38.01 | 691233 |
| 2025-02-21 | 38.16 | $37.76 | 642414 |
| 2025-02-20 | 38.34 | $38.21 | 547400 |
| 2025-02-19 | 38.42 | $38.51 | 585200 |
| 2025-02-18 | 38.44 | $38.51 | 672200 |
| 2025-02-14 | 38.45 | $38.59 | 390500 |
| 2025-02-13 | 38.46 | $38.40 | 333014 |
| 2025-02-12 | 38.53 | $37.99 | 436748 |
| 2025-02-11 | 38.74 | $38.32 | 454000 |
| 2025-02-10 | 38.91 | $38.28 | 842533 |
| 2025-02-07 | 39.13 | $38.76 | 640100 |
| 2025-02-06 | 39.24 | $39.46 | 632900 |
| 2025-02-05 | 39.16 | $39.37 | 954800 |
| 2025-02-04 | 39.10 | $39.68 | 650600 |
| 2025-02-03 | 38.92 | $39.37 | 987000 |
| 2025-01-31 | 38.81 | $39.77 | 1.8M |
| 2025-01-30 | 38.55 | $39.75 | 1.4M |
| 2025-01-29 | 38.26 | $39.47 | 846813 |
| 2025-01-28 | 37.99 | $39.43 | 588425 |
| 2025-01-27 | 37.69 | $38.78 | 561139 |
| 2025-01-24 | 37.55 | $38.65 | 561300 |
| 2025-01-23 | 37.44 | $37.88 | 506409 |
| 2025-01-22 | 37.57 | $37.97 | 467222 |
| 2025-01-21 | 37.71 | $38.34 | 422700 |
| 2025-01-17 | 37.79 | $38.19 | 561220 |
| 2025-01-16 | 37.95 | $38.25 | 959223 |
| 2025-01-15 | 38.15 | $38.45 | 471700 |
| 2025-01-14 | 38.35 | $38.14 | 726740 |
| 2025-01-13 | 38.72 | $37.91 | 816920 |
| 2025-01-10 | 39.25 | $38.34 | 743200 |
| 2025-01-08 | 39.78 | $39.29 | 593600 |
| 2025-01-07 | 40.14 | $39.26 | 981236 |
| 2025-01-06 | 40.59 | $40.59 | 539124 |
| 2025-01-03 | 40.74 | $41.08 | 511700 |
| 2025-01-02 | 40.76 | $40.85 | 567000 |
| 2024-12-31 | 40.88 | $41.11 | 510900 |
| 2024-12-30 | 40.94 | $40.93 | 545700 |
| 2024-12-27 | 41.08 | $41.42 | 494225 |
| 2024-12-26 | 41.11 | $41.51 | 330635 |
| 2024-12-24 | 41.12 | $41.28 | 201847 |
| 2024-12-23 | 41.21 | $40.92 | 537709 |
| 2024-12-20 | 41.44 | $41.05 | 1.9M |
| 2024-12-19 | 41.68 | $40.77 | 581579 |
| 2024-12-18 | 42.07 | $40.77 | 855520 |
| 2024-12-17 | 42.54 | $41.95 | 597300 |
| 2024-12-16 | 42.74 | $42.63 | 560004 |
| 2024-12-13 | 42.77 | $42.60 | 430000 |
| 2024-12-12 | 42.80 | $42.64 | 409329 |
| 2024-12-11 | 42.83 | $42.71 | 1.2M |
| 2024-12-10 | 42.83 | $42.33 | 518830 |
| 2024-12-09 | 42.94 | $42.11 | 614710 |
| 2024-12-06 | 43.13 | $42.79 | 572000 |
| 2024-12-05 | 43.15 | $43.31 | 875234 |
| 2024-12-04 | 42.99 | $42.80 | 402031 |
| 2024-12-03 | 42.95 | $42.46 | 340200 |
| 2024-12-02 | 42.99 | $42.71 | 478200 |
| 2024-11-29 | 42.95 | $42.75 | 192100 |
| 2024-11-27 | 42.87 | $42.84 | 339400 |
| 2024-11-26 | 42.74 | $42.86 | 443800 |
| 2024-11-25 | 42.55 | $42.63 | 682832 |
| 2024-11-22 | 42.38 | $42.34 | 438810 |
| 2024-11-21 | 42.26 | $41.71 | 501400 |
| 2024-11-20 | 42.29 | $41.42 | 459900 |
| 2024-11-19 | 42.40 | $41.27 | 748600 |
| 2024-11-18 | 42.57 | $42.16 | 577126 |
| 2024-11-15 | 42.47 | $42.18 | 553300 |
| 2024-11-14 | 42.32 | $42.01 | 346200 |
| 2024-11-13 | 42.18 | $41.65 | 353900 |
| 2024-11-12 | 42.09 | $41.95 | 730000 |
| 2024-11-11 | 41.87 | $42.20 | 356700 |
| 2024-11-08 | 41.50 | $41.10 | 413109 |
| 2024-11-07 | 41.38 | $41.49 | 457842 |
| 2024-11-06 | 41.09 | $41.87 | 874400 |
| 2024-11-05 | 40.59 | $40.44 | 601811 |
| 2024-11-04 | 40.42 | $40.02 | 525600 |
| 2024-11-01 | 40.33 | $40.54 | 876902 |
| 2024-10-31 | 40.03 | $40.13 | 544909 |
| 2024-10-30 | 39.78 | $40.30 | 1.5M |
| 2024-10-29 | 39.40 | $39.71 | 1.3M |
| 2024-10-28 | 39.11 | $39.85 | 1.3M |
| 2024-10-25 | 38.70 | $38.63 | 1.2M |
| 2024-10-24 | 38.58 | $38.60 | 956700 |
| 2024-10-23 | 38.42 | $38.03 | 571347 |
| 2024-10-22 | 38.40 | $38.19 | 627100 |
| 2024-10-21 | 38.30 | $38.78 | 750100 |
| 2024-10-18 | 37.99 | $38.70 | 506600 |
| 2024-10-17 | 37.62 | $38.40 | 386825 |
| 2024-10-16 | 37.26 | $38.01 | 390608 |
| 2024-10-15 | 36.93 | $37.26 | 450700 |
| 2024-10-14 | 36.76 | $36.98 | 452700 |
| 2024-10-11 | 36.64 | $36.66 | 489000 |
| 2024-10-10 | 36.59 | $36.01 | 629400 |
| 2024-10-09 | 36.72 | $36.17 | 401216 |
| 2024-10-08 | 36.83 | $36.04 | 552638 |
| 2024-10-07 | 36.99 | $36.38 | 383138 |
| 2024-10-04 | 37.07 | $36.88 | 479300 |
| 2024-10-03 | 37.00 | $36.17 | 311900 |
| 2024-10-02 | 37.12 | $36.49 | 434018 |
| 2024-10-01 | 37.16 | $36.27 | 357800 |
| 2024-09-30 | 37.26 | $36.77 | 327200 |
| 2024-09-27 | 37.21 | $36.99 | 481511 |
| 2024-09-26 | 37.07 | $37.08 | 554300 |
| 2024-09-25 | 36.85 | $36.96 | 598200 |
| 2024-09-24 | 36.60 | $37.30 | 596722 |
| 2024-09-23 | 36.17 | $36.71 | 636400 |
| 2024-09-20 | 35.83 | $35.98 | 1.6M |
| 2024-09-19 | 35.63 | $36.38 | 587524 |
| 2024-09-18 | 35.25 | $35.78 | 633142 |
| 2024-09-17 | 34.97 | $35.66 | 411200 |
| 2024-09-16 | 34.66 | $35.24 | 344200 |
| 2024-09-13 | 34.41 | $34.78 | 313918 |
| 2024-09-12 | 34.25 | $34.27 | 398524 |
| 2024-09-11 | 34.21 | $34.08 | 491704 |
| 2024-09-10 | 34.22 | $34.25 | 405528 |
| 2024-09-09 | 34.17 | $33.60 | 461145 |
| 2024-09-06 | 34.32 | $33.65 | 481732 |
| 2024-09-05 | 34.48 | $34.51 | 689849 |
| 2024-09-04 | 34.40 | $34.75 | 407700 |
| 2024-09-03 | 34.22 | $34.80 | 458100 |
| 2024-08-30 | 33.98 | $34.30 | 440900 |
| 2024-08-29 | 33.84 | $33.87 | 279214 |
| 2024-08-28 | 33.80 | $33.87 | 260404 |
| 2024-08-27 | 33.76 | $33.92 | 280400 |
| 2024-08-26 | 33.69 | $33.89 | 271600 |
| 2024-08-23 | 33.61 | $34.15 | 308546 |
| 2024-08-22 | 33.44 | $33.94 | 315114 |
| 2024-08-21 | 33.29 | $33.69 | 298304 |
| 2024-08-20 | 33.19 | $33.77 | 313734 |
| 2024-08-19 | 33.05 | $33.78 | 318025 |
| 2024-08-16 | 32.87 | $33.60 | 720700 |
| 2024-08-15 | 32.72 | $33.23 | 380700 |
| 2024-08-14 | 32.66 | $32.98 | 601600 |
| 2024-08-13 | 32.67 | $32.50 | 910200 |
| 2024-08-12 | 32.85 | $32.61 | 431900 |
| 2024-08-09 | 33.03 | $33.16 | 683333 |
| 2024-08-08 | 33.09 | $32.84 | 677322 |
| 2024-08-07 | 33.26 | $32.21 | 614600 |
| 2024-08-06 | 33.67 | $32.18 | 661216 |
| 2024-08-05 | 34.19 | $32.49 | 1.4M |
| 2024-08-02 | 34.72 | $33.95 | 2.0M |
| 2024-08-01 | 34.90 | $33.74 | 1.2M |
| 2024-07-31 | 35.17 | $34.33 | 1.2M |
| 2024-07-30 | 35.31 | $34.87 | 1.1M |
| 2024-07-29 | 35.29 | $34.47 | 1.2M |
| 2024-07-26 | 35.39 | $35.06 | 1.2M |
| 2024-07-25 | 35.31 | $35.43 | 800600 |
| 2024-07-24 | 35.07 | $34.78 | 576409 |
| 2024-07-23 | 34.98 | $34.75 | 432200 |
| 2024-07-22 | 34.87 | $35.06 | 486600 |
| 2024-07-19 | 34.62 | $34.53 | 468014 |
| 2024-07-18 | 34.48 | $34.67 | 798133 |
| 2024-07-17 | 34.24 | $34.96 | 733618 |
| 2024-07-16 | 33.85 | $34.56 | 560600 |
| 2024-07-15 | 33.50 | $33.95 | 594400 |
| 2024-07-12 | 33.25 | $33.90 | 475140 |
| 2024-07-11 | 32.96 | $33.70 | 579620 |
| 2024-07-10 | 32.67 | $32.64 | 245000 |
| 2024-07-09 | 32.65 | $32.34 | 400921 |
| 2024-07-08 | 32.72 | $32.31 | 589700 |
| 2024-07-05 | 32.81 | $32.57 | 512700 |
| 2024-07-03 | 32.84 | $32.95 | 217300 |
| 2024-07-02 | 32.75 | $33.05 | 444123 |
| 2024-07-01 | 32.61 | $32.74 | 657300 |
| 2024-06-28 | 32.53 | $32.88 | 781100 |
| 2024-06-27 | 32.40 | $32.69 | 594049 |
| 2024-06-26 | 32.29 | $32.65 | 747604 |
| 2024-06-25 | 32.17 | $32.57 | 754300 |
| 2024-06-24 | 32.06 | $32.28 | 846927 |
| 2024-06-21 | 32.01 | $32.40 | 1.6M |
| 2024-06-20 | 31.93 | $31.97 | 628308 |
| 2024-06-18 | 31.96 | $31.85 | 789815 |
| 2024-06-17 | 32.05 | $31.73 | 623247 |
| 2024-06-14 | 32.20 | $31.65 | 702229 |
| 2024-06-13 | 32.40 | $32.00 | 902612 |
| 2024-06-12 | 32.55 | $32.46 | 664300 |
| 2024-06-11 | 32.58 | $32.44 | 1.3M |
| 2024-06-10 | 32.64 | $32.50 | 854749 |
| 2024-06-07 | 32.68 | $32.64 | 1.3M |
| 2024-06-06 | 32.70 | $32.78 | 629700 |
| 2024-06-05 | 32.67 | $32.62 | 1.2M |
| 2024-06-04 | 32.69 | $32.86 | 619225 |
| 2024-06-03 | 32.64 | $33.01 | 857100 |
| 2024-05-31 | 32.54 | $33.17 | 755622 |
| 2024-05-30 | 32.37 | $32.66 | 568400 |
| 2024-05-29 | 32.34 | $32.31 | 874600 |
| 2024-05-28 | 32.40 | $32.91 | 982631 |
| 2024-05-24 | 32.31 | $32.54 | 682140 |
| 2024-05-23 | 32.31 | $32.53 | 709020 |
| 2024-05-22 | 32.33 | $32.38 | 550907 |
| 2024-05-21 | 32.41 | $32.74 | 405700 |
| 2024-05-20 | 32.39 | $32.65 | 562000 |
| 2024-05-17 | 32.42 | $32.79 | 631300 |
| 2024-05-16 | 32.41 | $33.05 | 511120 |
| 2024-05-15 | 32.34 | $32.91 | 843000 |
| 2024-05-14 | 32.30 | $32.67 | 811400 |
| 2024-05-13 | 32.34 | $32.89 | 895623 |
| 2024-05-10 | 32.33 | $33.03 | 558001 |
| 2024-05-09 | 32.30 | $33.26 | 612436 |
| 2024-05-08 | 32.20 | $32.48 | 944600 |
| 2024-05-07 | 32.34 | $32.06 | 955719 |
| 2024-05-06 | 32.66 | $33.34 | 1.2M |
| 2024-05-03 | 32.66 | $32.89 | 830326 |
| 2024-05-02 | 32.82 | $33.00 | 968100 |
| 2024-05-01 | 33.00 | $32.79 | 843600 |
| 2024-04-30 | 33.30 | $32.85 | 1.3M |
| 2024-04-29 | 33.66 | $32.67 | 1.5M |
| 2024-04-26 | 34.17 | $32.80 | 1.8M |
| 2024-04-25 | 34.75 | $34.15 | 1.1M |
| 2024-04-24 | 35.05 | $34.98 | 644221 |
| 2024-04-23 | 35.15 | $34.95 | 670709 |
| 2024-04-22 | 35.30 | $35.37 | 1.1M |
| 2024-04-19 | 35.34 | $35.29 | 1.3M |
| 2024-04-18 | 35.42 | $34.96 | 466619 |
| 2024-04-17 | 35.63 | $35.08 | 888900 |
| 2024-04-16 | 35.85 | $35.22 | 1.4M |
| 2024-04-15 | 36.07 | $35.06 | 707305 |
| 2024-04-12 | 36.38 | $35.73 | 725406 |
| 2024-04-11 | 36.56 | $36.57 | 798404 |
| 2024-04-10 | 36.50 | $36.27 | 617743 |
| 2024-04-09 | 36.51 | $36.79 | 1.1M |
| 2024-04-08 | 36.36 | $36.79 | 727905 |
| 2024-04-05 | 36.18 | $36.37 | 502500 |
| 2024-04-04 | 36.08 | $36.00 | 957700 |
| 2024-04-03 | 36.08 | $36.36 | 541100 |
| 2024-04-02 | 35.96 | $36.35 | 774300 |
| 2024-04-01 | 35.82 | $36.09 | 619947 |
| 2024-03-28 | 35.72 | $36.12 | 1.2M |
| 2024-03-27 | 35.59 | $35.61 | 648100 |
| 2024-03-26 | 35.60 | $35.66 | 706200 |
| 2024-03-25 | 35.59 | $35.89 | 889400 |
| 2024-03-22 | 35.51 | $35.41 | 1.0M |
| 2024-03-21 | 35.56 | $35.65 | 929436 |
| 2024-03-20 | 35.55 | $35.66 | 1.0M |
| 2024-03-19 | 35.53 | $35.49 | 707503 |
| 2024-03-18 | 35.57 | $35.11 | 716520 |
| 2024-03-15 | 35.72 | $35.81 | 1.5M |
| 2024-03-14 | 35.70 | $35.47 | 663601 |
| 2024-03-13 | 35.77 | $35.71 | 445300 |
| 2024-03-12 | 35.77 | $35.40 | 552305 |
| 2024-03-11 | 35.88 | $35.99 | 867701 |
| 2024-03-08 | 35.82 | $35.27 | 815900 |
| 2024-03-07 | 35.97 | $35.71 | 690043 |
| 2024-03-06 | 36.00 | $36.07 | 590600 |
| 2024-03-05 | 35.93 | $36.43 | 799100 |
| 2024-03-04 | 35.73 | $36.20 | 982200 |
| 2024-03-01 | 35.55 | $35.88 | 857100 |
| 2024-02-29 | 35.43 | $35.23 | 946300 |
| 2024-02-28 | 35.48 | $35.62 | 540141 |
| 2024-02-27 | 35.42 | $35.57 | 499100 |
| 2024-02-26 | 35.36 | $35.32 | 482000 |
| 2024-02-23 | 35.37 | $35.23 | 626300 |
| 2024-02-22 | 35.41 | $35.59 | 861628 |
| 2024-02-21 | 35.33 | $35.31 | 481236 |
| 2024-02-20 | 35.33 | $34.99 | 387935 |
| 2024-02-16 | 35.42 | $35.16 | 578549 |
| 2024-02-15 | 35.47 | $35.49 | 538700 |
| 2024-02-14 | 35.43 | $35.36 | 553315 |
| 2024-02-13 | 35.42 | $34.89 | 750500 |
| 2024-02-12 | 35.54 | $35.74 | 630400 |
| 2024-02-09 | 35.43 | $35.38 | 629421 |
| 2024-02-08 | 35.39 | $34.98 | 588800 |
| 2024-02-07 | 35.46 | $35.10 | 1.3M |
| 2024-02-06 | 35.51 | $35.15 | 919632 |
| 2024-02-05 | 35.55 | $35.69 | 1.1M |
| 2024-02-02 | 35.41 | $35.00 | 435542 |
| 2024-02-01 | 35.45 | $35.05 | 790508 |
| 2024-01-31 | 35.48 | $34.96 | 828400 |
| 2024-01-30 | 35.54 | $36.33 | 822819 |
| 2024-01-29 | 35.17 | $35.61 | 751414 |
| 2024-01-26 | 34.93 | $35.12 | 1.3M |
| 2024-01-25 | 34.79 | $34.34 | 573926 |
| 2024-01-24 | 34.86 | $34.38 | 444766 |
| 2024-01-23 | 34.92 | $34.29 | 730000 |
| 2024-01-22 | 35.02 | $35.23 | 575419 |
| 2024-01-19 | 34.83 | $35.40 | 470615 |
| 2024-01-18 | 34.54 | $34.82 | 800948 |
| 2024-01-17 | 34.37 | $34.59 | 978900 |
| 2024-01-16 | 34.21 | $35.12 | 1.6M |
| 2024-01-12 | 33.86 | $33.67 | 586641 |
| 2024-01-11 | 33.88 | $33.98 | 678600 |
| 2024-01-10 | 33.80 | $33.35 | 474242 |
| 2024-01-09 | 33.90 | $33.47 | 431800 |
| 2024-01-08 | 33.98 | $33.90 | 471700 |
| 2024-01-05 | 33.93 | $33.27 | 524700 |
| 2024-01-04 | 34.07 | $33.36 | 696000 |
| 2024-01-03 | 34.20 | $33.61 | 758647 |
| 2024-01-02 | 34.28 | $33.80 | 485500 |
| 2023-12-29 | 34.29 | $33.86 | 502700 |
| 2023-12-28 | 34.29 | $33.94 | 384200 |
| 2023-12-27 | 34.24 | $34.04 | 331700 |
| 2023-12-26 | 34.15 | $34.14 | 448908 |
| 2023-12-22 | 33.99 | $34.11 | 418505 |
| 2023-12-21 | 33.79 | $33.80 | 588133 |
| 2023-12-20 | 33.64 | $33.69 | 821800 |
| 2023-12-19 | 33.48 | $33.81 | 604008 |
| 2023-12-18 | 33.24 | $33.15 | 1.1M |
| 2023-12-15 | 33.15 | $33.67 | 1.8M |
| 2023-12-14 | 32.87 | $33.73 | 853100 |
| 2023-12-13 | 32.50 | $32.92 | 1.8M |
| 2023-12-12 | 32.30 | $32.81 | 685138 |
| 2023-12-11 | 32.10 | $32.43 | 755700 |
| 2023-12-08 | 31.96 | $32.32 | 992500 |
| 2023-12-07 | 31.84 | $32.10 | 2.5M |
| 2023-12-06 | 31.75 | $31.75 | 998622 |
| 2023-12-05 | 31.76 | $31.60 | 2.1M |
| 2023-12-04 | 31.83 | $32.13 | 453600 |
| 2023-12-01 | 31.74 | $32.28 | 539800 |
| 2023-11-30 | 31.58 | $31.82 | 499700 |
| 2023-11-29 | 31.54 | $31.51 | 583700 |
| 2023-11-28 | 31.60 | $31.16 | 644700 |
| 2023-11-27 | 31.78 | $31.51 | 741846 |
| 2023-11-24 | 31.89 | $31.62 | 204347 |
| 2023-11-22 | 32.00 | $31.59 | 406000 |
| 2023-11-21 | 32.14 | $31.47 | 638320 |
| 2023-11-20 | 32.35 | $31.81 | 634121 |
| 2023-11-17 | 32.50 | $32.32 | 768300 |
| 2023-11-16 | 32.52 | $32.57 | 655807 |
| 2023-11-15 | 32.47 | $32.71 | 1.1M |
| 2023-11-14 | 32.35 | $32.69 | 1.3M |
| 2023-11-13 | 32.22 | $31.91 | 681700 |
| 2023-11-10 | 32.31 | $32.77 | 606400 |
| 2023-11-09 | 32.15 | $32.43 | 810600 |
| 2023-11-08 | 32.06 | $32.47 | 880500 |
| 2023-11-07 | 31.94 | $32.61 | 888900 |
| 2023-11-06 | 31.76 | $32.82 | 741700 |
| 2023-11-03 | 31.47 | $32.74 | 881139 |
| 2023-11-02 | 31.15 | $32.26 | 606200 |
| 2023-11-01 | 30.93 | $31.51 | 939140 |
| 2023-10-31 | 30.92 | $31.70 | 949000 |
| 2023-10-30 | 30.85 | $31.35 | 1.3M |
| 2023-10-27 | 30.89 | $31.53 | 1.9M |
| 2023-10-26 | 30.90 | $30.46 | 2.6M |
| 2023-10-25 | 31.27 | $30.55 | 1.7M |
| 2023-10-24 | 31.70 | $31.30 | 1.2M |
| 2023-10-23 | 32.00 | $31.42 | 1.2M |
| 2023-10-20 | 32.35 | $31.53 | 1.2M |
| 2023-10-19 | 32.75 | $32.01 | 682813 |
| 2023-10-18 | 33.08 | $32.72 | 578344 |
| 2023-10-17 | 33.28 | $33.73 | 573625 |
| 2023-10-16 | 33.20 | $33.35 | 430905 |
| 2023-10-13 | 33.23 | $33.05 | 567045 |
| 2023-10-12 | 33.36 | $32.88 | 515300 |
| 2023-10-11 | 33.59 | $33.44 | 1.1M |
| 2023-10-10 | 33.69 | $34.14 | 642400 |
| 2023-10-09 | 33.60 | $34.18 | 606128 |
| 2023-10-06 | 33.48 | $34.22 | 1.6M |
| 2023-10-05 | 33.32 | $33.54 | 728000 |
| 2023-10-04 | 33.36 | $32.98 | 913114 |
| 2023-10-03 | 33.58 | $32.54 | 1.3M |
| 2023-10-02 | 34.00 | $33.07 | 1.1M |
| 2023-09-29 | 34.34 | $33.87 | 1.2M |
| 2023-09-28 | 34.51 | $34.22 | 1.3M |
| 2023-09-27 | 34.61 | $33.80 | 1.7M |
| 2023-09-26 | 34.86 | $34.03 | 658300 |
| 2023-09-25 | 35.09 | $34.71 | 593000 |
| 2023-09-22 | 35.14 | $34.83 | 543518 |
| 2023-09-21 | 35.17 | $35.24 | 1.1M |
| 2023-09-20 | 35.07 | $35.16 | 1.5M |
| 2023-09-19 | 34.97 | $34.65 | 839700 |
| 2023-09-18 | 35.00 | $34.63 | 750529 |
| 2023-09-15 | 35.04 | $34.85 | 1.2M |
| 2023-09-14 | 35.02 | $34.50 | 738037 |
| 2023-09-13 | 35.09 | $35.03 | 697617 |
| 2023-09-12 | 35.01 | $34.84 | 421600 |
| 2023-09-11 | 34.97 | $34.55 | 525138 |
| 2023-09-08 | 35.00 | $34.81 | 608900 |
| 2023-09-07 | 34.95 | $34.48 | 456143 |
| 2023-09-06 | 34.98 | $34.85 | 420817 |
| 2023-09-05 | 34.90 | $34.69 | 474900 |
| 2023-09-01 | 34.84 | $35.35 | 512306 |
| 2023-08-31 | 34.56 | $34.76 | 700800 |
| 2023-08-30 | 34.40 | $34.82 | 547211 |
| 2023-08-29 | 34.18 | $34.76 | 373304 |
| 2023-08-28 | 33.93 | $34.67 | 442700 |
| 2023-08-25 | 33.65 | $34.34 | 783300 |
| 2023-08-24 | 33.41 | $34.06 | 638802 |
| 2023-08-23 | 33.22 | $34.13 | 530200 |
| 2023-08-22 | 32.97 | $33.75 | 549507 |
| 2023-08-21 | 32.79 | $33.64 | 665406 |
| 2023-08-18 | 32.62 | $33.50 | 828245 |
| 2023-08-17 | 32.46 | $32.79 | 712654 |
| 2023-08-16 | 32.51 | $32.42 | 722531 |
| 2023-08-15 | 32.70 | $32.77 | 441300 |
| 2023-08-14 | 32.83 | $33.14 | 448222 |
| 2023-08-11 | 32.88 | $33.22 | 837000 |
| 2023-08-10 | 32.94 | $32.97 | 616429 |
| 2023-08-09 | 33.10 | $33.18 | 805200 |
| 2023-08-08 | 33.24 | $33.08 | 553043 |
| 2023-08-07 | 33.45 | $33.17 | 669949 |
| 2023-08-04 | 33.70 | $33.00 | 984231 |
| 2023-08-03 | 34.06 | $33.33 | 788704 |
| 2023-08-02 | 34.41 | $33.44 | 709000 |
| 2023-08-01 | 34.81 | $33.60 | 1.1M |
| 2023-07-31 | 35.25 | $33.83 | 1.0M |
| 2023-07-28 | 35.72 | $33.78 | 1.9M |
| 2023-07-27 | 36.30 | $35.95 | 1.0M |
| 2023-07-26 | 36.32 | $36.20 | 732332 |
| 2023-07-25 | 36.27 | $36.86 | 568415 |
| 2023-07-24 | 35.98 | $36.79 | 936000 |
| 2023-07-21 | 35.66 | $36.57 | 470000 |
| 2023-07-20 | 35.33 | $36.28 | 437831 |
| 2023-07-19 | 35.03 | $36.03 | 624200 |
| 2023-07-18 | 34.75 | $35.48 | 655641 |
| 2023-07-17 | 34.58 | $35.70 | 683712 |
| 2023-07-14 | 34.32 | $35.32 | 934000 |
| 2023-07-13 | 34.14 | $35.51 | 1.1M |
| 2023-07-12 | 33.86 | $33.72 | 945600 |
| 2023-07-11 | 34.11 | $34.04 | 687027 |
| 2023-07-10 | 34.33 | $33.40 | 1.3M |
| 2023-07-07 | 34.81 | $33.81 | 824143 |
| 2023-07-06 | 35.28 | $34.62 | 1.6M |
| 2023-07-05 | 35.60 | $34.37 | 1.6M |
| 2023-07-03 | 36.09 | $36.22 | 556703 |
| 2023-06-30 | 36.09 | $35.85 | 1.6M |
| 2023-06-29 | 36.23 | $35.99 | 1.5M |
| 2023-06-28 | 36.35 | $35.15 | 1.3M |
| 2023-06-27 | 36.77 | $35.16 | 1.5M |
| 2023-06-26 | 37.28 | $35.84 | 1.7M |
| 2023-06-23 | 37.69 | $36.75 | 12.5M |
| 2023-06-22 | 37.89 | $37.22 | 1.0M |
| 2023-06-21 | 37.99 | $37.97 | 1.1M |
| 2023-06-20 | 37.86 | $37.75 | 963300 |
| 2023-06-16 | 37.76 | $38.30 | 1.3M |
| 2023-06-15 | 37.47 | $38.52 | 1.0M |
| 2023-06-14 | 37.04 | $37.96 | 868500 |
| 2023-06-13 | 36.70 | $37.28 | 847100 |
| 2023-06-12 | 36.50 | $37.29 | 685033 |
| 2023-06-09 | 36.26 | $37.73 | 644400 |
| 2023-06-08 | 35.83 | $37.40 | 625500 |
| 2023-06-07 | 35.42 | $37.27 | 932206 |
| 2023-06-06 | 34.98 | $36.86 | 852126 |
| 2023-06-05 | 34.59 | $36.03 | 1.1M |
| 2023-06-02 | 34.40 | $35.87 | 1.0M |
| 2023-06-01 | 34.24 | $34.78 | 865500 |
| 2023-05-31 | 34.42 | $34.43 | 1.3M |
| 2023-05-30 | 34.78 | $35.10 | 951118 |
| 2023-05-26 | 35.03 | $36.06 | 1.0M |
| 2023-05-25 | 35.06 | $35.30 | 839449 |
| 2023-05-24 | 35.36 | $35.36 | 962709 |
| 2023-05-23 | 35.74 | $36.09 | 796200 |
| 2023-05-22 | 35.99 | $36.53 | 1.1M |
| 2023-05-19 | 36.19 | $36.51 | 1.2M |
| 2023-05-18 | 36.47 | $36.68 | 1.1M |
| 2023-05-17 | 36.78 | $37.10 | 1.2M |
| 2023-05-16 | 37.05 | $37.08 | 884913 |
| 2023-05-15 | 37.40 | $37.45 | 938300 |
| 2023-05-12 | 37.75 | $37.13 | 661504 |
| 2023-05-11 | 38.29 | $37.53 | 831900 |
| 2023-05-10 | 38.84 | $38.10 | 918539 |
| 2023-05-09 | 39.36 | $38.37 | 829715 |
| 2023-05-08 | 39.91 | $39.05 | 525400 |
| 2023-05-05 | 40.38 | $39.00 | 841100 |
| 2023-05-04 | 40.97 | $39.12 | 1.1M |
| 2023-05-03 | 41.66 | $40.41 | 851904 |
| 2023-05-02 | 42.10 | $41.02 | 1.0M |
| 2023-05-01 | 42.43 | $41.21 | 863504 |
| 2023-04-28 | 42.77 | $41.39 | 1.9M |
| 2023-04-27 | 43.12 | $42.38 | 823922 |
| 2023-04-26 | 43.21 | $41.82 | 591200 |
| 2023-04-25 | 43.50 | $42.41 | 814137 |
| 2023-04-24 | 43.64 | $42.59 | 671400 |
| 2023-04-21 | 43.74 | $42.88 | 641112 |
| 2023-04-20 | 43.75 | $43.52 | 682738 |
| 2023-04-19 | 43.54 | $43.47 | 777532 |
| 2023-04-18 | 43.28 | $44.00 | 1.5M |
| 2023-04-17 | 42.78 | $43.61 | 788827 |
| 2023-04-14 | 42.26 | $43.60 | 943600 |
| 2023-04-13 | 41.63 | $43.06 | 818331 |
| 2023-04-12 | 41.02 | $41.96 | 690103 |
| 2023-04-11 | 40.61 | $42.09 | 2.3M |
| 2023-04-10 | 40.07 | $40.16 | 1.1M |
| 2023-04-06 | 40.02 | $40.33 | 659523 |
| 2023-04-05 | 39.89 | $39.76 | 902628 |
| 2023-04-04 | 39.93 | $39.64 | 593200 |
| 2023-04-03 | 40.00 | $40.19 | 743601 |
| 2023-03-31 | 39.92 | $40.14 | 1.0M |
| 2023-03-30 | 39.83 | $39.98 | 865900 |
| 2023-03-29 | 39.76 | $40.16 | 535819 |
| 2023-03-28 | 39.63 | $39.82 | 420515 |
| 2023-03-27 | 39.58 | $39.75 | 876600 |
| 2023-03-24 | 39.53 | $39.61 | 1.0M |
| 2023-03-23 | 39.52 | $39.23 | 843713 |
| 2023-03-22 | 39.63 | $39.29 | 1.4M |
| 2023-03-21 | 39.75 | $40.02 | 1.4M |
| 2023-03-20 | 39.65 | $40.49 | 722411 |
| 2023-03-17 | 39.39 | $39.71 | 4.7M |
| 2023-03-16 | 39.31 | $40.08 | 1.6M |
| 2023-03-15 | 39.10 | $38.98 | 1.6M |
| 2023-03-14 | 39.20 | $39.74 | 1.3M |
| 2023-03-13 | 39.08 | $38.50 | 2.4M |
| 2023-03-10 | 39.33 | $38.76 | 1.6M |
| 2023-03-09 | 39.55 | $38.81 | 902200 |
| 2023-03-08 | 39.81 | $39.90 | 834600 |
| 2023-03-07 | 39.77 | $40.10 | 1.2M |
| 2023-03-06 | 39.66 | $39.85 | 444000 |
| 2023-03-03 | 39.60 | $40.05 | 495200 |
| 2023-03-02 | 39.47 | $39.78 | 506200 |
| 2023-03-01 | 39.39 | $39.87 | 687217 |
| 2023-02-28 | 39.27 | $39.35 | 648728 |
| 2023-02-27 | 39.28 | $38.99 | 480100 |
| 2023-02-24 | 39.42 | $38.89 | 714131 |
| 2023-02-23 | 39.61 | $38.85 | 370202 |
| 2023-02-22 | 39.85 | $38.82 | 379411 |
| 2023-02-21 | 40.15 | $39.28 | 438603 |
| 2023-02-17 | 40.37 | $39.98 | 1.1M |
| 2023-02-16 | 40.40 | $39.97 | 472545 |
| 2023-02-15 | 40.44 | $39.92 | 461902 |
| 2023-02-14 | 40.48 | $40.35 | 506037 |
| 2023-02-13 | 40.39 | $40.85 | 537540 |
| 2023-02-10 | 40.11 | $39.84 | 490037 |
| 2023-02-09 | 40.08 | $39.09 | 512700 |
| 2023-02-08 | 40.27 | $39.56 | 802800 |
| 2023-02-07 | 40.33 | $40.18 | 700224 |
| 2023-02-06 | 40.20 | $40.28 | 629400 |
| 2023-02-03 | 40.00 | $40.68 | 693000 |
| 2023-02-02 | 39.61 | $40.40 | 959938 |
| 2023-02-01 | 39.21 | $40.36 | 841100 |
| 2023-01-31 | 38.73 | $39.30 | 743343 |
| 2023-01-30 | 38.48 | $38.43 | 655112 |
| 2023-01-27 | 38.43 | $38.68 | 1.6M |
| 2023-01-26 | 38.30 | $38.24 | 708200 |
| 2023-01-25 | 38.26 | $37.57 | 676196 |
| 2023-01-24 | 38.42 | $37.59 | 624237 |
| 2023-01-23 | 38.61 | $38.07 | 581172 |
| 2023-01-20 | 38.68 | $38.25 | 370526 |
| 2023-01-19 | 38.69 | $38.07 | 325104 |
| 2023-01-18 | 38.75 | $38.47 | 632100 |
| 2023-01-17 | 38.69 | $38.56 | 517200 |
| 2023-01-13 | 38.57 | $39.21 | 577200 |
| 2023-01-12 | 38.21 | $38.80 | 1.2M |
| 2023-01-11 | 37.90 | $38.10 | 605716 |
| 2023-01-10 | 37.72 | $38.20 | 681100 |
| 2023-01-09 | 37.47 | $38.05 | 476344 |
| 2023-01-06 | 37.21 | $38.43 | 526100 |
| 2023-01-05 | 36.76 | $37.62 | 453900 |
| 2023-01-04 | 36.47 | $37.79 | 752000 |
| 2023-01-03 | 36.06 | $37.29 | 780924 |
| 2022-12-30 | 35.73 | $36.31 | 421700 |
| 2022-12-29 | 35.63 | $36.55 | 428400 |
| 2022-12-28 | 35.44 | $35.44 | 387800 |
| 2022-12-27 | 35.57 | $35.94 | 263911 |
| 2022-12-23 | 35.58 | $35.73 | 297800 |
| 2022-12-22 | 35.66 | $35.44 | 589916 |
| 2022-12-21 | 35.86 | $36.46 | 568746 |
| 2022-12-20 | 35.79 | $35.42 | 457029 |
| 2022-12-19 | 36.03 | $35.76 | 488615 |
| 2022-12-16 | 36.22 | $35.58 | 1.1M |
| 2022-12-15 | 36.52 | $35.70 | 679938 |
| 2022-12-14 | 36.84 | $36.10 | 613324 |
| 2022-12-13 | 37.10 | $36.24 | 907700 |
| 2022-12-12 | 37.38 | $36.28 | 637200 |
| 2022-12-09 | 37.69 | $36.25 | 586439 |
| 2022-12-08 | 38.08 | $36.87 | 494100 |
| 2022-12-07 | 38.34 | $37.26 | 499034 |
| 2022-12-06 | 38.52 | $37.50 | 763427 |
| 2022-12-05 | 38.65 | $38.17 | 551207 |
| 2022-12-02 | 38.57 | $38.31 | 375900 |
| 2022-12-01 | 38.42 | $38.03 | 335915 |
| 2022-11-30 | 38.30 | $37.96 | 525328 |
| 2022-11-29 | 38.16 | $37.64 | 451008 |
| 2022-11-28 | 38.07 | $37.40 | 332700 |
| 2022-11-25 | 38.02 | $37.70 | 98539 |
| 2022-11-23 | 37.83 | $37.46 | 207447 |
| 2022-11-22 | 37.66 | $37.70 | 346212 |
| 2022-11-21 | 37.36 | $37.25 | 520312 |
| 2022-11-18 | 37.12 | $37.72 | 633435 |
| 2022-11-17 | 36.65 | $36.91 | 840906 |
| 2022-11-16 | 36.31 | $36.33 | 636302 |
| 2022-11-15 | 36.07 | $35.98 | 526314 |
| 2022-11-14 | 35.88 | $34.88 | 976200 |
| 2022-11-11 | 35.97 | $35.44 | 720332 |
| 2022-11-10 | 35.89 | $35.62 | 1.3M |
| 2022-11-09 | 35.72 | $35.38 | 562900 |
| 2022-11-08 | 35.56 | $36.08 | 665406 |
| 2022-11-07 | 35.14 | $35.46 | 637700 |
| 2022-11-04 | 34.80 | $35.40 | 609945 |
| 2022-11-03 | 34.40 | $34.83 | 549000 |
| 2022-11-02 | 34.08 | $34.60 | 651300 |
| 2022-11-01 | 33.75 | $35.19 | 680900 |
| 2022-10-31 | 33.16 | $34.75 | 864500 |
| 2022-10-28 | 32.57 | $35.34 | 1.6M |
| 2022-10-27 | 31.67 | $32.68 | 736400 |
| 2022-10-26 | 31.42 | $32.03 | 516335 |
| 2022-10-25 | 31.33 | $31.95 | 617101 |
| 2022-10-24 | 31.25 | $31.84 | 351724 |
| 2022-10-21 | 31.21 | $31.59 | 434000 |
| 2022-10-20 | 31.24 | $30.88 | 427301 |
| 2022-10-19 | 31.52 | $31.68 | 433900 |
| 2022-10-18 | 31.62 | $32.49 | 521608 |
| 2022-10-17 | 31.50 | $31.99 | 681140 |
| 2022-10-14 | 31.52 | $31.69 | 557304 |
| 2022-10-13 | 31.66 | $31.95 | 1.2M |
| 2022-10-12 | 31.76 | $31.42 | 515005 |
| 2022-10-11 | 32.06 | $31.40 | 678920 |
| 2022-10-10 | 32.44 | $32.15 | 523000 |
| 2022-10-07 | 32.69 | $32.10 | 381100 |
| 2022-10-06 | 33.01 | $33.02 | 295400 |
| 2022-10-05 | 33.12 | $33.35 | 625548 |
| 2022-10-04 | 33.15 | $33.87 | 1.0M |
| 2022-10-03 | 33.04 | $33.40 | 901500 |
| 2022-09-30 | 33.06 | $33.12 | 795000 |
| 2022-09-29 | 33.18 | $32.80 | 555734 |
| 2022-09-28 | 33.44 | $32.91 | 754920 |
| 2022-09-27 | 33.73 | $32.66 | 769800 |
| 2022-09-26 | 34.16 | $33.20 | 542620 |
| 2022-09-23 | 34.52 | $33.84 | 952300 |
| 2022-09-22 | 34.76 | $34.62 | 577000 |
| 2022-09-21 | 34.81 | $34.59 | 569527 |
| 2022-09-20 | 34.87 | $35.43 | 832207 |
| 2022-09-19 | 34.67 | $35.55 | 963042 |
| 2022-09-16 | 34.40 | $33.83 | 3.8M |
| 2022-09-15 | 34.61 | $34.32 | 723100 |
| 2022-09-14 | 34.72 | $34.39 | 775349 |
| 2022-09-13 | 34.82 | $34.60 | 653300 |
| 2022-09-12 | 34.87 | $35.69 | 474800 |
| 2022-09-09 | 34.60 | $35.45 | 583900 |
| 2022-09-08 | 34.33 | $35.34 | 378900 |
| 2022-09-07 | 34.05 | $34.64 | 473800 |
| 2022-09-06 | 33.92 | $33.80 | 737930 |
| 2022-09-02 | 34.04 | $33.56 | 607119 |
| 2022-09-01 | 34.26 | $34.03 | 617800 |
| 2022-08-31 | 34.39 | $34.06 | 430700 |
| 2022-08-30 | 34.53 | $34.09 | 409200 |
| 2022-08-29 | 34.70 | $34.30 | 548500 |
| 2022-08-26 | 34.83 | $34.61 | 731614 |
| 2022-08-25 | 34.89 | $35.06 | 326247 |
| 2022-08-24 | 34.83 | $34.39 | 742029 |
| 2022-08-23 | 34.95 | $33.95 | 361843 |
| 2022-08-22 | 35.24 | $34.20 | 364700 |
| 2022-08-19 | 35.50 | $35.14 | 508248 |
| 2022-08-18 | 35.51 | $35.72 | 314500 |
| 2022-08-17 | 35.34 | $35.30 | 316900 |
| 2022-08-16 | 35.25 | $35.36 | 313605 |
| 2022-08-15 | 35.11 | $35.62 | 278134 |
| 2022-08-12 | 34.86 | $35.34 | 338826 |
| 2022-08-11 | 34.63 | $34.46 | 436833 |
| 2022-08-10 | 34.61 | $34.64 | 357046 |
| 2022-08-09 | 34.54 | $34.24 | 286204 |
| 2022-08-08 | 34.57 | $34.17 | 319031 |
| 2022-08-05 | 34.61 | $34.04 | 363015 |
| 2022-08-04 | 34.71 | $34.18 | 378700 |
| 2022-08-03 | 34.76 | $34.31 | 431800 |
| 2022-08-02 | 34.78 | $33.91 | 604600 |
| 2022-08-01 | 34.92 | $34.51 | 772900 |
| 2022-07-29 | 34.89 | $34.11 | 1.1M |
| 2022-07-28 | 34.97 | $35.02 | 1.1M |
| 2022-07-27 | 34.75 | $34.51 | 728003 |
| 2022-07-26 | 34.64 | $34.50 | 356800 |
| 2022-07-25 | 34.50 | $34.80 | 344920 |
| 2022-07-22 | 34.21 | $34.39 | 345600 |
| 2022-07-21 | 33.98 | $34.42 | 401901 |
| 2022-07-20 | 33.68 | $33.92 | 349911 |
| 2022-07-19 | 33.45 | $33.85 | 630422 |
| 2022-07-18 | 33.20 | $33.15 | 568300 |
| 2022-07-15 | 33.10 | $33.86 | 716600 |
| 2022-07-14 | 32.75 | $33.01 | 609700 |
| 2022-07-13 | 32.58 | $32.30 | 521400 |
| 2022-07-12 | 32.60 | $32.75 | 438612 |
| 2022-07-11 | 32.47 | $32.61 | 372343 |
| 2022-07-08 | 32.36 | $32.85 | 437600 |
| 2022-07-07 | 32.14 | $33.20 | 483832 |
| 2022-07-06 | 31.76 | $32.43 | 639700 |
| 2022-07-05 | 31.54 | $32.27 | 825100 |
| 2022-07-01 | 31.32 | $32.12 | 589900 |
| 2022-06-30 | 31.11 | $31.79 | 1.0M |
| 2022-06-29 | 30.96 | $31.83 | 886875 |
| 2022-06-28 | 30.78 | $31.90 | 479336 |
| 2022-06-27 | 30.54 | $32.00 | 716600 |
| 2022-06-24 | 30.22 | $32.15 | 3.8M |
| 2022-06-23 | 29.80 | $29.87 | 586036 |
| 2022-06-22 | 30.03 | $29.70 | 932800 |
| 2022-06-21 | 30.38 | $30.12 | 883600 |
| 2022-06-17 | 30.68 | $29.25 | 2.0M |
| 2022-06-16 | 31.33 | $29.09 | 1.0M |
| 2022-06-15 | 32.19 | $30.42 | 985218 |
| 2022-06-14 | 32.82 | $30.68 | 950200 |
| 2022-06-13 | 33.49 | $30.86 | 793648 |
| 2022-06-10 | 34.26 | $32.40 | 540215 |
| 2022-06-09 | 34.69 | $33.36 | 454700 |
| 2022-06-08 | 34.89 | $33.86 | 475100 |
| 2022-06-07 | 34.97 | $34.62 | 458647 |
| 2022-06-06 | 34.80 | $34.12 | 754050 |
| 2022-06-03 | 34.73 | $34.08 | 542900 |
| 2022-06-02 | 34.64 | $34.91 | 569100 |
| 2022-06-01 | 34.24 | $34.20 | 599700 |
| 2022-05-31 | 33.97 | $33.97 | 740900 |
| 2022-05-27 | 33.69 | $34.33 | 408305 |
| 2022-05-26 | 33.21 | $33.71 | 397900 |
| 2022-05-25 | 32.82 | $33.11 | 575331 |
| 2022-05-24 | 32.51 | $32.81 | 797609 |
| 2022-05-23 | 32.23 | $32.59 | 606400 |
| 2022-05-20 | 31.94 | $32.48 | 853816 |
| 2022-05-19 | 31.61 | $32.13 | 1.0M |
| 2022-05-18 | 31.32 | $31.87 | 940942 |
| 2022-05-17 | 31.04 | $32.95 | 742000 |
| 2022-05-16 | 30.36 | $31.77 | 993430 |
| 2022-05-13 | 29.90 | $31.29 | 1.1M |
| 2022-05-12 | 29.50 | $31.04 | 1.4M |
| 2022-05-11 | 29.11 | $30.49 | 1.3M |
| 2022-05-10 | 28.81 | $29.64 | 1.1M |
| 2022-05-09 | 28.73 | $29.68 | 863944 |
| 2022-05-06 | 28.64 | $29.29 | 810400 |
| 2022-05-05 | 28.67 | $29.10 | 1.1M |
| 2022-05-04 | 28.79 | $30.18 | 835200 |
| 2022-05-03 | 28.61 | $29.17 | 818321 |
| 2022-05-02 | 28.73 | $28.38 | 936500 |
| 2022-04-29 | 29.16 | $28.48 | 1.2M |
| 2022-04-28 | 29.66 | $29.44 | 1.1M |
| 2022-04-27 | 29.99 | $29.06 | 923941 |
| 2022-04-26 | 30.53 | $29.56 | 773314 |
| 2022-04-25 | 31.05 | $30.57 | 838100 |
| 2022-04-22 | 31.37 | $30.63 | 923033 |
| 2022-04-21 | 31.75 | $31.34 | 491600 |
| 2022-04-20 | 32.00 | $32.38 | 465200 |
| 2022-04-19 | 31.98 | $32.35 | 651806 |
| 2022-04-18 | 31.98 | $31.23 | 571545 |
| 2022-04-14 | 32.33 | $31.56 | 347200 |
| 2022-04-13 | 32.67 | $32.19 | 401702 |
| 2022-04-12 | 32.89 | $31.99 | 828113 |
| 2022-04-11 | 33.21 | $32.59 | 429400 |
| 2022-04-08 | 33.43 | $32.39 | 724104 |
| 2022-04-07 | 33.75 | $32.14 | 632200 |
| 2022-04-06 | 34.21 | $32.93 | 454443 |
| 2022-04-05 | 34.52 | $33.83 | 632433 |
| 2022-04-04 | 34.61 | $33.97 | 354638 |
| 2022-04-01 | 34.66 | $34.45 | 617200 |
| 2022-03-31 | 34.55 | $34.06 | 554300 |
| 2022-03-30 | 34.54 | $34.30 | 426922 |
| 2022-03-29 | 34.44 | $34.80 | 362500 |
| 2022-03-28 | 34.15 | $34.14 | 353900 |
| 2022-03-25 | 33.99 | $34.24 | 624500 |
| 2022-03-24 | 33.76 | $33.87 | 401401 |
| 2022-03-23 | 33.59 | $33.29 | 525615 |
| 2022-03-22 | 33.56 | $33.81 | 378500 |
| 2022-03-21 | 33.35 | $33.75 | 489000 |
| 2022-03-18 | 33.11 | $33.55 | 1.7M |
| 2022-03-17 | 32.88 | $34.53 | 645400 |
| 2022-03-16 | 32.28 | $34.53 | 809100 |
| 2022-03-15 | 31.56 | $32.79 | 714700 |
| 2022-03-14 | 31.23 | $32.30 | 486400 |
| 2022-03-11 | 31.00 | $31.61 | 533300 |
| 2022-03-10 | 30.96 | $31.30 | 549800 |
| 2022-03-09 | 31.01 | $30.94 | 735022 |
| 2022-03-08 | 31.20 | $30.21 | 950400 |
| 2022-03-07 | 31.67 | $30.45 | 1.4M |
| 2022-03-04 | 32.19 | $31.98 | 638000 |
| 2022-03-03 | 32.34 | $32.82 | 444331 |
| 2022-03-02 | 32.27 | $32.77 | 564033 |
| 2022-03-01 | 32.21 | $31.30 | 993100 |
| 2022-02-28 | 32.61 | $32.67 | 656000 |
| 2022-02-25 | 32.68 | $33.15 | 484529 |
| 2022-02-24 | 32.61 | $32.21 | 800000 |
| 2022-02-23 | 32.83 | $32.16 | 652900 |
| 2022-02-22 | 33.13 | $33.12 | 605932 |
| 2022-02-18 | 33.20 | $33.50 | 673900 |
| 2022-02-17 | 33.17 | $33.22 | 509640 |
| 2022-02-16 | 33.22 | $34.46 | 520800 |
| 2022-02-15 | 32.91 | $34.23 | 764347 |
| 2022-02-14 | 32.61 | $33.28 | 798525 |
| 2022-02-11 | 32.56 | $33.21 | 652214 |
| 2022-02-10 | 32.54 | $33.81 | 839600 |
| 2022-02-09 | 32.33 | $33.94 | 809609 |
| 2022-02-08 | 32.06 | $33.63 | 895431 |
| 2022-02-07 | 31.85 | $33.15 | 913000 |
| 2022-02-04 | 31.77 | $32.93 | 599800 |
| 2022-02-03 | 31.76 | $32.45 | 963600 |
| 2022-02-02 | 31.94 | $32.40 | 1.2M |
| 2022-02-01 | 32.19 | $32.80 | 816636 |
| 2022-01-31 | 32.40 | $33.11 | 718900 |
| 2022-01-28 | 32.59 | $32.94 | 2.0M |
| 2022-01-27 | 32.90 | $32.03 | 877822 |
| 2022-01-26 | 33.59 | $33.05 | 1.1M |
| 2022-01-25 | 34.14 | $32.67 | 1.1M |
| 2022-01-24 | 34.94 | $33.13 | 1.1M |
| 2022-01-21 | 35.79 | $33.25 | 1.2M |
| 2022-01-20 | 36.80 | $34.48 | 720700 |
| 2022-01-19 | 37.64 | $35.78 | 644800 |
| 2022-01-18 | 38.25 | $36.88 | 674900 |
| 2022-01-14 | 38.65 | $38.05 | 839000 |
| 2022-01-13 | 38.75 | $38.04 | 825700 |
| 2022-01-12 | 38.86 | $37.74 | 1.0M |
| 2022-01-11 | 39.08 | $38.57 | 544403 |
| 2022-01-10 | 39.07 | $38.72 | 801800 |
| 2022-01-07 | 39.00 | $39.16 | 462800 |
| 2022-01-06 | 38.76 | $38.98 | 669748 |
| 2022-01-05 | 38.51 | $38.26 | 693621 |
| 2022-01-04 | 38.42 | $38.87 | 796900 |
| 2022-01-03 | 38.10 | $38.08 | 588100 |
| 2021-12-31 | 37.94 | $37.58 | 454300 |
| 2021-12-30 | 37.90 | $37.74 | 571500 |
| 2021-12-29 | 37.78 | $37.70 | 523023 |
| 2021-12-28 | 37.63 | $37.77 | 400100 |
| 2021-12-27 | 37.42 | $37.87 | 533300 |
| 2021-12-23 | 37.12 | $37.37 | 500646 |
| 2021-12-22 | 36.89 | $37.13 | 565700 |
| 2021-12-21 | 36.69 | $36.99 | 769400 |
| 2021-12-20 | 36.47 | $36.22 | 864400 |
| 2021-12-17 | 36.44 | $37.63 | 2.1M |
| 2021-12-16 | 35.94 | $36.52 | 752641 |
| 2021-12-15 | 35.69 | $35.84 | 773500 |
| 2021-12-14 | 35.58 | $35.50 | 920300 |
| 2021-12-13 | 35.56 | $35.34 | 812101 |
| 2021-12-10 | 35.58 | $35.82 | 573528 |
| 2021-12-09 | 35.44 | $35.86 | 563600 |
| 2021-12-08 | 35.26 | $36.18 | 794220 |
| 2021-12-07 | 34.93 | $35.68 | 770500 |
| 2021-12-06 | 34.68 | $35.05 | 561100 |
| 2021-12-03 | 34.58 | $34.48 | 521049 |
| 2021-12-02 | 34.63 | $34.94 | 691400 |
| 2021-12-01 | 34.56 | $33.68 | 1.2M |
| 2021-11-30 | 34.86 | $33.71 | 975700 |
| 2021-11-29 | 35.21 | $34.44 | 548200 |
| 2021-11-26 | 35.41 | $34.22 | 483938 |
| 2021-11-24 | 35.71 | $35.64 | 369025 |
| 2021-11-23 | 35.62 | $35.74 | 613900 |
| 2021-11-22 | 35.46 | $34.97 | 524200 |
| 2021-11-19 | 35.51 | $34.65 | 493300 |
| 2021-11-18 | 35.66 | $34.67 | 350852 |
| 2021-11-17 | 35.82 | $35.01 | 616622 |
| 2021-11-16 | 35.89 | $35.89 | 582135 |
| 2021-11-15 | 35.69 | $35.71 | 510400 |
| 2021-11-12 | 35.49 | $35.75 | 393911 |
| 2021-11-11 | 35.21 | $35.64 | 460500 |
| 2021-11-10 | 34.89 | $35.11 | 448200 |
| 2021-11-09 | 34.66 | $34.52 | 644000 |
| 2021-11-08 | 34.56 | $34.51 | 325301 |
| 2021-11-05 | 34.42 | $34.61 | 501600 |
| 2021-11-04 | 34.22 | $34.19 | 633900 |
| 2021-11-03 | 34.09 | $34.76 | 578413 |
| 2021-11-02 | 33.74 | $34.34 | 359038 |
| 2021-11-01 | 33.45 | $34.51 | 487814 |
| 2021-10-29 | 33.03 | $33.31 | 795248 |
| 2021-10-28 | 32.89 | $31.98 | 795600 |
| 2021-10-27 | 33.14 | $32.13 | 393130 |
| 2021-10-26 | 33.39 | $33.28 | 206400 |
| 2021-10-25 | 33.32 | $33.27 | 251200 |
| 2021-10-22 | 33.24 | $33.13 | 312329 |
| 2021-10-21 | 33.18 | $33.16 | 324800 |
| 2021-10-20 | 33.09 | $33.44 | 517133 |
| 2021-10-19 | 32.89 | $32.67 | 786400 |
| 2021-10-18 | 32.88 | $32.67 | 400600 |
| 2021-10-15 | 32.86 | $33.02 | 439800 |
| 2021-10-14 | 32.72 | $32.87 | 331139 |
| 2021-10-13 | 32.59 | $32.22 | 628933 |
| 2021-10-12 | 32.64 | $31.56 | 591500 |
| 2021-10-11 | 32.90 | $32.70 | 674700 |
| 2021-10-08 | 32.85 | $33.53 | 376800 |
| 2021-10-07 | 32.52 | $33.05 | 724200 |
| 2021-10-06 | 32.27 | $32.37 | 400400 |
| 2021-10-05 | 32.18 | $32.93 | 312946 |
| 2021-10-04 | 31.88 | $32.38 | 387405 |
| 2021-10-01 | 31.70 | $32.63 | 511200 |
| 2021-09-30 | 31.39 | $32.50 | 692642 |
| 2021-09-29 | 31.07 | $32.23 | 724500 |
| 2021-09-28 | 30.76 | $31.85 | 1.0M |
| 2021-09-27 | 30.52 | $32.10 | 419100 |
| 2021-09-24 | 30.15 | $31.14 | 331643 |
| 2021-09-23 | 30.03 | $30.90 | 344005 |
| 2021-09-22 | 29.96 | $30.11 | 411200 |
| 2021-09-21 | 30.15 | $29.52 | 408424 |
| 2021-09-20 | 30.59 | $29.74 | 638200 |
| 2021-09-17 | 31.06 | $30.96 | 1.2M |
| 2021-09-16 | 31.26 | $30.85 | 464600 |
| 2021-09-15 | 31.55 | $31.64 | 363847 |
| 2021-09-14 | 31.67 | $31.23 | 329800 |
| 2021-09-13 | 31.95 | $31.87 | 226204 |
| 2021-09-10 | 32.10 | $31.57 | 318800 |
| 2021-09-09 | 32.38 | $31.95 | 453509 |
| 2021-09-08 | 32.61 | $31.60 | 353600 |
| 2021-09-07 | 33.00 | $31.67 | 414733 |
| 2021-09-03 | 33.46 | $32.60 | 334500 |
| 2021-09-02 | 33.73 | $32.94 | 335700 |
| 2021-09-01 | 33.94 | $33.21 | 328343 |
| 2021-08-31 | 34.11 | $33.83 | 454103 |
| 2021-08-30 | 34.11 | $33.73 | 283900 |
| 2021-08-27 | 34.14 | $34.55 | 407200 |
| 2021-08-26 | 33.91 | $33.69 | 292616 |
| 2021-08-25 | 33.89 | $34.46 | 370700 |
| 2021-08-24 | 33.62 | $34.01 | 300400 |
| 2021-08-23 | 33.43 | $33.76 | 298600 |
| 2021-08-20 | 33.28 | $33.52 | 333808 |
| 2021-08-19 | 33.16 | $32.67 | 306001 |
| 2021-08-18 | 33.29 | $32.84 | 482327 |
| 2021-08-17 | 33.38 | $33.07 | 244000 |
| 2021-08-16 | 33.42 | $33.62 | 160805 |
| 2021-08-13 | 33.29 | $33.75 | 184337 |
| 2021-08-12 | 33.09 | $33.92 | 307213 |
| 2021-08-11 | 32.79 | $33.99 | 431300 |
| 2021-08-10 | 32.40 | $33.32 | 404000 |
| 2021-08-09 | 32.13 | $32.76 | 329910 |
| 2021-08-06 | 32.00 | $32.60 | 643900 |
| 2021-08-05 | 31.89 | $31.85 | 404179 |
| 2021-08-04 | 32.00 | $31.65 | 293703 |
| 2021-08-03 | 32.20 | $32.35 | 447908 |
| 2021-08-02 | 32.23 | $32.12 | 523638 |
| 2021-07-30 | 32.35 | $32.44 | 889924 |
| 2021-07-29 | 32.40 | $33.12 | 544100 |
| 2021-07-28 | 32.24 | $32.39 | 371828 |
| 2021-07-27 | 32.29 | $32.20 | 618408 |
| 2021-07-26 | 32.42 | $32.64 | 252505 |
| 2021-07-23 | 32.44 | $32.32 | 239117 |
| 2021-07-22 | 32.57 | $32.07 | 374200 |
| 2021-07-21 | 32.81 | $32.90 | 701000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.50
2026-07-17
Close Price
$58.69
Vol: 362411
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.31
Average
52.24
Maximum
80.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.50 | $58.69 | 362411 |
| 2026-07-16 | 56.62 | $59.62 | 514638 |
| 2026-07-15 | 57.93 | $60.00 | 660104 |
| 2026-07-14 | 54.62 | $58.74 | 477535 |
| 2026-07-13 | 52.89 | $58.12 | 662602 |
| 2026-07-10 | 57.68 | $59.54 | 642829 |
| 2026-07-09 | 55.89 | $58.87 | 770336 |
| 2026-07-08 | 50.72 | $57.12 | 716200 |
| 2026-07-07 | 54.91 | $58.32 | 853236 |
| 2026-07-06 | 53.67 | $57.91 | 618037 |
| 2026-07-02 | 49.43 | $56.60 | 831222 |
| 2026-07-01 | 44.75 | $55.32 | 727200 |
| 2026-06-30 | 44.37 | $55.22 | 657400 |
| 2026-06-29 | 48.27 | $56.45 | 503500 |
| 2026-06-26 | 52.10 | $57.53 | 505345 |
| 2026-06-25 | 47.28 | $56.22 | 535300 |
| 2026-06-24 | 47.84 | $56.38 | 684700 |
| 2026-06-23 | 59.88 | $59.25 | 416047 |
| 2026-06-22 | 64.10 | $60.04 | 578003 |
| 2026-06-18 | 60.88 | $59.07 | 1.5M |
| 2026-06-17 | 62.08 | $59.29 | 635500 |
| 2026-06-16 | 60.26 | $58.75 | 504900 |
| 2026-06-15 | 58.36 | $58.21 | 607246 |
| 2026-06-12 | 58.56 | $58.25 | 376900 |
| 2026-06-11 | 57.25 | $57.87 | 419400 |
| 2026-06-10 | 55.36 | $57.33 | 685038 |
| 2026-06-09 | 56.77 | $57.65 | 746400 |
| 2026-06-08 | 54.34 | $56.95 | 815150 |
| 2026-06-05 | 54.68 | $57.03 | 520100 |
| 2026-06-04 | 54.35 | $56.93 | 537026 |
| 2026-06-03 | 50.81 | $55.90 | 867400 |
| 2026-06-02 | 51.59 | $56.11 | 1.3M |
| 2026-06-01 | 50.84 | $55.89 | 687500 |
| 2026-05-29 | 51.42 | $56.06 | 1.2M |
| 2026-05-28 | 49.52 | $55.47 | 968223 |
| 2026-05-27 | 54.39 | $56.89 | 744014 |
| 2026-05-26 | 51.28 | $55.92 | 481900 |
| 2026-05-22 | 47.38 | $54.81 | 569300 |
| 2026-05-21 | 43.73 | $53.86 | 698515 |
| 2026-05-20 | 43.33 | $53.76 | 782541 |
| 2026-05-19 | 43.18 | $53.72 | 1.0M |
| 2026-05-18 | 45.19 | $54.42 | 918300 |
| 2026-05-15 | 43.91 | $54.06 | 748300 |
| 2026-05-14 | 48.78 | $55.69 | 656113 |
| 2026-05-13 | 49.29 | $55.85 | 704900 |
| 2026-05-12 | 50.19 | $56.14 | 575616 |
| 2026-05-11 | 48.91 | $55.72 | 488100 |
| 2026-05-08 | 49.57 | $55.95 | 796400 |
| 2026-05-07 | 44.55 | $54.34 | 745950 |
| 2026-05-06 | 48.05 | $55.58 | 773603 |
| 2026-05-05 | 46.40 | $55.07 | 977813 |
| 2026-05-04 | 42.79 | $54.00 | 1.3M |
| 2026-05-01 | 43.10 | $54.12 | 1.6M |
| 2026-04-30 | 55.79 | $58.09 | 661716 |
| 2026-04-29 | 49.65 | $56.36 | 613800 |
| 2026-04-28 | 51.66 | $56.87 | 882200 |
| 2026-04-27 | 51.33 | $56.78 | 904704 |
| 2026-04-24 | 47.87 | $55.86 | 759600 |
| 2026-04-23 | 50.12 | $56.47 | 864714 |
| 2026-04-22 | 53.64 | $57.37 | 1.6M |
| 2026-04-21 | 51.21 | $56.70 | 800000 |
| 2026-04-20 | 52.58 | $57.05 | 582000 |
| 2026-04-17 | 51.31 | $56.69 | 870610 |
| 2026-04-16 | 52.27 | $56.95 | 974300 |
| 2026-04-15 | 56.31 | $58.00 | 870053 |
| 2026-04-14 | 57.51 | $58.30 | 917600 |
| 2026-04-13 | 50.85 | $56.30 | 780600 |
| 2026-04-10 | 46.76 | $55.27 | 565037 |
| 2026-04-09 | 53.58 | $56.93 | 813937 |
| 2026-04-08 | 55.29 | $57.30 | 1.3M |
| 2026-04-07 | 53.34 | $56.79 | 1.0M |
| 2026-04-06 | 56.80 | $57.54 | 685140 |
| 2026-04-02 | 58.09 | $57.81 | 644130 |
| 2026-04-01 | 59.22 | $58.05 | 735351 |
| 2026-03-31 | 54.51 | $56.71 | 681426 |
| 2026-03-30 | 52.45 | $56.18 | 555000 |
| 2026-03-27 | 51.74 | $56.00 | 484800 |
| 2026-03-26 | 57.81 | $57.34 | 522300 |
| 2026-03-25 | 58.59 | $57.50 | 662901 |
| 2026-03-24 | 54.31 | $56.33 | 538000 |
| 2026-03-23 | 54.16 | $56.29 | 720800 |
| 2026-03-20 | 51.77 | $55.67 | 3.2M |
| 2026-03-19 | 52.31 | $55.80 | 722732 |
| 2026-03-18 | 52.92 | $55.95 | 698002 |
| 2026-03-17 | 56.86 | $56.89 | 715300 |
| 2026-03-16 | 55.90 | $56.60 | 674907 |
| 2026-03-13 | 57.54 | $56.99 | 830809 |
| 2026-03-12 | 56.16 | $56.55 | 1.4M |
| 2026-03-11 | 57.20 | $56.81 | 954117 |
| 2026-03-10 | 52.17 | $55.26 | 551518 |
| 2026-03-09 | 52.47 | $55.34 | 798600 |
| 2026-03-06 | 54.42 | $55.86 | 762200 |
| 2026-03-05 | 58.47 | $56.88 | 627700 |
| 2026-03-04 | 59.79 | $57.20 | 747700 |
| 2026-03-03 | 57.66 | $56.45 | 835100 |
| 2026-03-02 | 59.75 | $56.97 | 715700 |
| 2026-02-27 | 57.01 | $56.01 | 782700 |
| 2026-02-26 | 60.82 | $56.94 | 693800 |
| 2026-02-25 | 59.26 | $56.38 | 345540 |
| 2026-02-24 | 56.39 | $55.40 | 399700 |
| 2026-02-23 | 54.13 | $54.68 | 669400 |
| 2026-02-20 | 58.97 | $55.88 | 885037 |
| 2026-02-19 | 55.60 | $54.81 | 555129 |
| 2026-02-18 | 61.17 | $56.06 | 404100 |
| 2026-02-17 | 57.34 | $54.88 | 626052 |
| 2026-02-13 | 60.00 | $55.44 | 1.1M |
| 2026-02-12 | 56.05 | $54.30 | 888800 |
| 2026-02-11 | 54.44 | $53.87 | 770800 |
| 2026-02-10 | 56.55 | $54.33 | 792939 |
| 2026-02-09 | 52.77 | $53.33 | 567000 |
| 2026-02-06 | 47.52 | $52.12 | 766000 |
| 2026-02-05 | 48.49 | $52.35 | 582952 |
| 2026-02-04 | 52.06 | $53.16 | 604600 |
| 2026-02-03 | 50.52 | $52.80 | 759601 |
| 2026-02-02 | 54.79 | $53.72 | 772300 |
| 2026-01-30 | 52.98 | $53.28 | 995806 |
| 2026-01-29 | 51.95 | $53.03 | 1.2M |
| 2026-01-28 | 51.46 | $52.91 | 661803 |
| 2026-01-27 | 49.86 | $52.51 | 432000 |
| 2026-01-26 | 53.66 | $53.41 | 733616 |
| 2026-01-23 | 53.79 | $53.44 | 403715 |
| 2026-01-22 | 59.48 | $54.69 | 509235 |
| 2026-01-21 | 58.20 | $54.31 | 1.0M |
| 2026-01-20 | 54.74 | $53.34 | 472438 |
| 2026-01-16 | 59.73 | $54.37 | 550819 |
| 2026-01-15 | 56.20 | $53.41 | 463200 |
| 2026-01-14 | 51.56 | $52.31 | 482400 |
| 2026-01-13 | 46.64 | $51.30 | 419342 |
| 2026-01-12 | 54.63 | $52.83 | 605100 |
| 2026-01-09 | 54.92 | $52.88 | 590500 |
| 2026-01-08 | 55.20 | $52.93 | 484604 |
| 2026-01-07 | 53.72 | $52.60 | 434440 |
| 2026-01-06 | 56.58 | $53.13 | 833100 |
| 2026-01-05 | 58.93 | $53.55 | 553102 |
| 2026-01-02 | 53.80 | $52.37 | 443234 |
| 2025-12-31 | 52.36 | $52.07 | 387900 |
| 2025-12-30 | 57.83 | $53.03 | 437338 |
| 2025-12-29 | 63.27 | $53.86 | 371443 |
| 2025-12-26 | 65.16 | $54.13 | 328800 |
| 2025-12-24 | 66.56 | $54.33 | 226500 |
| 2025-12-23 | 65.43 | $54.01 | 530812 |
| 2025-12-22 | 63.84 | $53.57 | 426900 |
| 2025-12-19 | 60.14 | $52.64 | 1.1M |
| 2025-12-18 | 61.95 | $52.92 | 489500 |
| 2025-12-17 | 61.32 | $52.76 | 555500 |
| 2025-12-16 | 58.62 | $52.10 | 580235 |
| 2025-12-15 | 57.82 | $51.91 | 729800 |
| 2025-12-12 | 59.44 | $52.19 | 330400 |
| 2025-12-11 | 61.30 | $52.51 | 1.1M |
| 2025-12-10 | 57.46 | $51.54 | 667739 |
| 2025-12-09 | 54.03 | $50.77 | 469020 |
| 2025-12-08 | 51.26 | $50.20 | 932517 |
| 2025-12-05 | 54.84 | $50.85 | 353738 |
| 2025-12-04 | 54.47 | $50.77 | 488424 |
| 2025-12-03 | 53.70 | $50.60 | 847616 |
| 2025-12-02 | 51.55 | $50.13 | 699300 |
| 2025-12-01 | 50.53 | $49.91 | 648131 |
| 2025-11-28 | 51.76 | $50.17 | 222117 |
| 2025-11-26 | 52.45 | $50.32 | 743300 |
| 2025-11-25 | 48.55 | $49.43 | 596938 |
| 2025-11-24 | 46.15 | $48.92 | 922839 |
| 2025-11-21 | 43.59 | $48.40 | 660600 |
| 2025-11-20 | 39.11 | $47.55 | 568100 |
| 2025-11-19 | 40.89 | $48.04 | 593337 |
| 2025-11-18 | 42.08 | $48.36 | 498900 |
| 2025-11-17 | 40.01 | $47.96 | 480653 |
| 2025-11-14 | 44.55 | $49.16 | 415200 |
| 2025-11-13 | 44.71 | $49.20 | 390728 |
| 2025-11-12 | 49.68 | $50.37 | 401917 |
| 2025-11-11 | 47.55 | $49.92 | 286600 |
| 2025-11-10 | 46.35 | $49.67 | 400701 |
| 2025-11-07 | 45.35 | $49.46 | 368700 |
| 2025-11-06 | 46.89 | $49.85 | 758403 |
| 2025-11-05 | 48.33 | $50.21 | 609920 |
| 2025-11-04 | 45.50 | $49.57 | 600727 |
| 2025-11-03 | 43.15 | $49.06 | 666000 |
| 2025-10-31 | 40.37 | $48.48 | 862128 |
| 2025-10-30 | 34.15 | $47.30 | 1.3M |
| 2025-10-29 | 35.28 | $47.68 | 584347 |
| 2025-10-28 | 37.54 | $48.41 | 472840 |
| 2025-10-27 | 39.51 | $49.01 | 689231 |
| 2025-10-24 | 34.84 | $48.15 | 796400 |
| 2025-10-23 | 42.27 | $50.21 | 414616 |
| 2025-10-22 | 45.92 | $51.02 | 240531 |
| 2025-10-21 | 48.69 | $51.58 | 258701 |
| 2025-10-20 | 49.55 | $51.75 | 350538 |
| 2025-10-17 | 48.33 | $51.51 | 399400 |
| 2025-10-16 | 46.95 | $51.24 | 495800 |
| 2025-10-15 | 51.54 | $52.19 | 642600 |
| 2025-10-14 | 52.78 | $52.43 | 393100 |
| 2025-10-13 | 51.48 | $52.15 | 469122 |
| 2025-10-10 | 45.91 | $51.04 | 706735 |
| 2025-10-09 | 53.85 | $52.54 | 486017 |
| 2025-10-08 | 53.08 | $52.39 | 468300 |
| 2025-10-07 | 56.30 | $52.93 | 468900 |
| 2025-10-06 | 51.26 | $51.96 | 334400 |
| 2025-10-03 | 50.02 | $51.74 | 346000 |
| 2025-10-02 | 47.90 | $51.37 | 606045 |
| 2025-10-01 | 44.57 | $50.82 | 547926 |
| 2025-09-30 | 50.78 | $51.93 | 541043 |
| 2025-09-29 | 50.72 | $51.92 | 343406 |
| 2025-09-26 | 51.01 | $51.97 | 351319 |
| 2025-09-25 | 49.02 | $51.61 | 408600 |
| 2025-09-24 | 48.25 | $51.47 | 649741 |
| 2025-09-23 | 53.68 | $52.45 | 766546 |
| 2025-09-22 | 53.68 | $52.45 | 863600 |
| 2025-09-19 | 55.11 | $52.70 | 3.3M |
| 2025-09-18 | 58.73 | $53.31 | 639060 |
| 2025-09-17 | 55.25 | $52.55 | 742025 |
| 2025-09-16 | 56.02 | $52.68 | 600000 |
| 2025-09-15 | 56.59 | $52.78 | 690800 |
| 2025-09-12 | 61.83 | $53.65 | 338300 |
| 2025-09-11 | 64.78 | $54.10 | 425810 |
| 2025-09-10 | 59.53 | $52.81 | 394226 |
| 2025-09-09 | 58.33 | $52.55 | 332419 |
| 2025-09-08 | 57.84 | $52.44 | 531600 |
| 2025-09-05 | 60.20 | $52.82 | 480500 |
| 2025-09-04 | 65.05 | $53.55 | 358000 |
| 2025-09-03 | 61.09 | $52.58 | 466821 |
| 2025-09-02 | 63.13 | $52.87 | 502000 |
| 2025-08-29 | 64.75 | $53.10 | 594700 |
| 2025-08-28 | 68.45 | $53.61 | 482644 |
| 2025-08-27 | 72.23 | $54.10 | 489400 |
| 2025-08-26 | 71.81 | $53.96 | 761600 |
| 2025-08-25 | 69.03 | $53.09 | 370807 |
| 2025-08-22 | 72.46 | $53.53 | 357103 |
| 2025-08-21 | 69.73 | $52.69 | 424300 |
| 2025-08-20 | 69.97 | $52.72 | 404300 |
| 2025-08-19 | 69.54 | $52.59 | 644843 |
| 2025-08-18 | 72.37 | $52.97 | 652100 |
| 2025-08-15 | 78.43 | $53.73 | 1.2M |
| 2025-08-14 | 80.19 | $53.94 | 782737 |
| 2025-08-13 | 79.59 | $53.65 | 951634 |
| 2025-08-12 | 76.09 | $52.18 | 626451 |
| 2025-08-11 | 74.36 | $51.57 | 604600 |
| 2025-08-08 | 73.40 | $51.25 | 702200 |
| 2025-08-07 | 72.23 | $50.87 | 687308 |
| 2025-08-06 | 77.16 | $51.45 | 715731 |
| 2025-08-05 | 77.06 | $51.41 | 904844 |
| 2025-08-04 | 76.12 | $51.04 | 1.2M |
| 2025-08-01 | 70.47 | $49.23 | 1.6M |
| 2025-07-31 | 73.57 | $49.57 | 1.2M |
| 2025-07-30 | 74.77 | $49.70 | 657335 |
| 2025-07-29 | 73.64 | $49.34 | 803992 |
| 2025-07-28 | 72.06 | $48.86 | 571323 |
| 2025-07-25 | 75.75 | $49.27 | 641630 |
| 2025-07-24 | 74.45 | $48.84 | 484300 |
| 2025-07-23 | 73.98 | $48.69 | 460349 |
| 2025-07-22 | 72.20 | $48.13 | 573424 |
| 2025-07-21 | 69.53 | $47.38 | 655128 |
| 2025-07-18 | 69.27 | $47.31 | 615800 |
| 2025-07-17 | 68.35 | $47.06 | 591712 |
| 2025-07-16 | 66.15 | $46.49 | 619430 |
| 2025-07-15 | 60.91 | $45.33 | 627600 |
| 2025-07-14 | 72.61 | $46.60 | 410946 |
| 2025-07-11 | 70.89 | $46.19 | 345531 |
| 2025-07-10 | 72.26 | $46.32 | 438742 |
| 2025-07-09 | 70.52 | $45.90 | 554600 |
| 2025-07-08 | 68.79 | $45.51 | 489000 |
| 2025-07-07 | 69.59 | $45.59 | 431604 |
| 2025-07-03 | 69.38 | $45.54 | 256500 |
| 2025-07-02 | 68.34 | $45.29 | 536000 |
| 2025-07-01 | 66.12 | $44.78 | 487701 |
| 2025-06-30 | 63.95 | $44.32 | 498700 |
| 2025-06-27 | 63.61 | $44.25 | 500500 |
| 2025-06-26 | 62.71 | $44.06 | 413240 |
| 2025-06-25 | 59.89 | $43.49 | 443200 |
| 2025-06-24 | 60.81 | $43.61 | 618200 |
| 2025-06-23 | 57.44 | $42.96 | 801134 |
| 2025-06-20 | 54.65 | $42.47 | 1.8M |
| 2025-06-18 | 53.41 | $42.26 | 1.2M |
| 2025-06-17 | 52.10 | $42.04 | 882500 |
| 2025-06-16 | 56.04 | $42.62 | 764534 |
| 2025-06-13 | 53.20 | $42.13 | 722110 |
| 2025-06-12 | 58.31 | $42.83 | 1.5M |
| 2025-06-11 | 55.59 | $42.36 | 1.2M |
| 2025-06-10 | 56.18 | $42.44 | 932043 |
| 2025-06-09 | 53.97 | $42.06 | 1.1M |
| 2025-06-06 | 55.58 | $42.29 | 724000 |
| 2025-06-05 | 53.51 | $41.93 | 634530 |
| 2025-06-04 | 55.85 | $42.27 | 656800 |
| 2025-06-03 | 57.39 | $42.49 | 1.1M |
| 2025-06-02 | 55.65 | $42.16 | 896400 |
| 2025-05-30 | 55.91 | $42.20 | 1.0M |
| 2025-05-29 | 57.72 | $42.48 | 814249 |
| 2025-05-28 | 55.15 | $41.96 | 571200 |
| 2025-05-27 | 58.19 | $42.43 | 931800 |
| 2025-05-23 | 56.50 | $42.08 | 629026 |
| 2025-05-22 | 59.65 | $42.56 | 805018 |
| 2025-05-21 | 59.20 | $42.46 | 730627 |
| 2025-05-20 | 62.02 | $42.89 | 472900 |
| 2025-05-19 | 62.29 | $42.93 | 659200 |
| 2025-05-16 | 64.97 | $43.34 | 862500 |
| 2025-05-15 | 63.59 | $42.96 | 1.0M |
| 2025-05-14 | 61.66 | $42.45 | 1.2M |
| 2025-05-13 | 63.99 | $42.82 | 865704 |
| 2025-05-12 | 64.75 | $42.94 | 970500 |
| 2025-05-09 | 64.25 | $42.79 | 681548 |
| 2025-05-08 | 63.86 | $42.67 | 823300 |
| 2025-05-07 | 62.67 | $42.30 | 578100 |
| 2025-05-06 | 61.62 | $41.98 | 713400 |
| 2025-05-05 | 60.17 | $41.54 | 605600 |
| 2025-05-02 | 61.02 | $41.71 | 705300 |
| 2025-05-01 | 57.91 | $40.77 | 1.8M |
| 2025-04-30 | 57.36 | $40.61 | 998400 |
| 2025-04-29 | 56.69 | $40.41 | 833027 |
| 2025-04-28 | 54.83 | $39.86 | 1.2M |
| 2025-04-25 | 55.82 | $40.10 | 1.7M |
| 2025-04-24 | 49.26 | $38.30 | 1.3M |
| 2025-04-23 | 47.32 | $37.83 | 575500 |
| 2025-04-22 | 44.76 | $37.23 | 762700 |
| 2025-04-21 | 40.26 | $36.25 | 578539 |
| 2025-04-17 | 44.95 | $37.57 | 520300 |
| 2025-04-16 | 44.49 | $37.47 | 541945 |
| 2025-04-15 | 47.66 | $38.30 | 619000 |
| 2025-04-14 | 47.10 | $38.17 | 1.1M |
| 2025-04-11 | 45.56 | $37.81 | 715920 |
| 2025-04-10 | 41.43 | $36.89 | 900800 |
| 2025-04-09 | 44.42 | $37.75 | 1.6M |
| 2025-04-08 | 34.47 | $35.85 | 820736 |
| 2025-04-07 | 35.36 | $36.13 | 1.2M |
| 2025-04-04 | 37.83 | $36.88 | 1.2M |
| 2025-04-03 | 49.06 | $39.46 | 1.1M |
| 2025-04-02 | 59.61 | $41.08 | 511238 |
| 2025-04-01 | 58.78 | $40.92 | 498034 |
| 2025-03-31 | 58.01 | $40.77 | 591507 |
| 2025-03-28 | 57.61 | $40.69 | 787749 |
| 2025-03-27 | 61.30 | $41.22 | 703300 |
| 2025-03-26 | 63.41 | $41.51 | 816700 |
| 2025-03-25 | 62.13 | $41.21 | 882100 |
| 2025-03-24 | 58.24 | $40.37 | 764500 |
| 2025-03-21 | 52.81 | $39.38 | 6.8M |
| 2025-03-20 | 55.58 | $39.78 | 788344 |
| 2025-03-19 | 56.14 | $39.86 | 924904 |
| 2025-03-18 | 52.45 | $39.21 | 793743 |
| 2025-03-17 | 54.88 | $39.57 | 813609 |
| 2025-03-14 | 51.56 | $39.01 | 1.0M |
| 2025-03-13 | 41.02 | $37.58 | 900321 |
| 2025-03-12 | 41.50 | $37.66 | 1.3M |
| 2025-03-11 | 50.13 | $38.90 | 1.7M |
| 2025-03-10 | 48.74 | $38.73 | 1.2M |
| 2025-03-07 | 49.59 | $38.84 | 1.1M |
| 2025-03-06 | 50.58 | $38.97 | 841400 |
| 2025-03-05 | 50.22 | $38.92 | 1.1M |
| 2025-03-04 | 40.71 | $37.77 | 1.0M |
| 2025-03-03 | 47.45 | $38.67 | 615900 |
| 2025-02-28 | 48.12 | $38.75 | 889123 |
| 2025-02-27 | 42.40 | $38.16 | 678300 |
| 2025-02-26 | 42.09 | $38.13 | 1.1M |
| 2025-02-25 | 43.34 | $38.30 | 771615 |
| 2025-02-24 | 40.48 | $38.01 | 691233 |
| 2025-02-21 | 37.91 | $37.76 | 642414 |
| 2025-02-20 | 40.93 | $38.21 | 547400 |
| 2025-02-19 | 43.11 | $38.51 | 585200 |
| 2025-02-18 | 43.11 | $38.51 | 672200 |
| 2025-02-14 | 43.67 | $38.59 | 390500 |
| 2025-02-13 | 41.97 | $38.40 | 333014 |
| 2025-02-12 | 38.15 | $37.99 | 436748 |
| 2025-02-11 | 40.17 | $38.32 | 454000 |
| 2025-02-10 | 39.80 | $38.28 | 842533 |
| 2025-02-07 | 42.80 | $38.76 | 640100 |
| 2025-02-06 | 47.78 | $39.46 | 632900 |
| 2025-02-05 | 47.03 | $39.37 | 954800 |
| 2025-02-04 | 49.36 | $39.68 | 650600 |
| 2025-02-03 | 46.86 | $39.37 | 987000 |
| 2025-01-31 | 49.88 | $39.77 | 1.8M |
| 2025-01-30 | 49.73 | $39.75 | 1.4M |
| 2025-01-29 | 47.58 | $39.47 | 846813 |
| 2025-01-28 | 47.28 | $39.43 | 588425 |
| 2025-01-27 | 42.08 | $38.78 | 561139 |
| 2025-01-24 | 40.97 | $38.65 | 561300 |
| 2025-01-23 | 33.87 | $37.88 | 506409 |
| 2025-01-22 | 34.33 | $37.97 | 467222 |
| 2025-01-21 | 36.25 | $38.34 | 422700 |
| 2025-01-17 | 34.84 | $38.19 | 561220 |
| 2025-01-16 | 35.14 | $38.25 | 959223 |
| 2025-01-15 | 36.10 | $38.45 | 471700 |
| 2025-01-14 | 33.41 | $38.14 | 726740 |
| 2025-01-13 | 31.38 | $37.91 | 816920 |
| 2025-01-10 | 33.18 | $38.34 | 743200 |
| 2025-01-08 | 37.72 | $39.29 | 593600 |
| 2025-01-07 | 37.46 | $39.26 | 981236 |
| 2025-01-06 | 45.34 | $40.59 | 539124 |
| 2025-01-03 | 48.94 | $41.08 | 511700 |
| 2025-01-02 | 47.07 | $40.85 | 567000 |
| 2024-12-31 | 49.00 | $41.11 | 510900 |
| 2024-12-30 | 47.59 | $40.93 | 545700 |
| 2024-12-27 | 51.27 | $41.42 | 494225 |
| 2024-12-26 | 51.97 | $41.51 | 330635 |
| 2024-12-24 | 50.32 | $41.28 | 201847 |
| 2024-12-23 | 47.64 | $40.92 | 537709 |
| 2024-12-20 | 48.54 | $41.05 | 1.9M |
| 2024-12-19 | 46.48 | $40.77 | 581579 |
| 2024-12-18 | 46.48 | $40.77 | 855520 |
| 2024-12-17 | 54.83 | $41.95 | 597300 |
| 2024-12-16 | 60.80 | $42.63 | 560004 |
| 2024-12-13 | 60.62 | $42.60 | 430000 |
| 2024-12-12 | 60.98 | $42.64 | 409329 |
| 2024-12-11 | 61.58 | $42.71 | 1.2M |
| 2024-12-10 | 59.53 | $42.33 | 518830 |
| 2024-12-09 | 58.31 | $42.11 | 614710 |
| 2024-12-06 | 63.98 | $42.79 | 572000 |
| 2024-12-05 | 68.86 | $43.31 | 875234 |
| 2024-12-04 | 66.48 | $42.80 | 402031 |
| 2024-12-03 | 64.77 | $42.46 | 340200 |
| 2024-12-02 | 67.16 | $42.71 | 478200 |
| 2024-11-29 | 67.54 | $42.75 | 192100 |
| 2024-11-27 | 68.36 | $42.84 | 339400 |
| 2024-11-26 | 68.53 | $42.86 | 443800 |
| 2024-11-25 | 67.62 | $42.63 | 682832 |
| 2024-11-22 | 66.46 | $42.34 | 438810 |
| 2024-11-21 | 63.77 | $41.71 | 501400 |
| 2024-11-20 | 62.46 | $41.42 | 459900 |
| 2024-11-19 | 61.78 | $41.27 | 748600 |
| 2024-11-18 | 68.82 | $42.16 | 577126 |
| 2024-11-15 | 68.99 | $42.18 | 553300 |
| 2024-11-14 | 68.37 | $42.01 | 346200 |
| 2024-11-13 | 67.03 | $41.65 | 353900 |
| 2024-11-12 | 69.35 | $41.95 | 730000 |
| 2024-11-11 | 71.29 | $42.20 | 356700 |
| 2024-11-08 | 67.47 | $41.10 | 413109 |
| 2024-11-07 | 70.64 | $41.49 | 457842 |
| 2024-11-06 | 73.85 | $41.87 | 874400 |
| 2024-11-05 | 68.78 | $40.44 | 601811 |
| 2024-11-04 | 67.00 | $40.02 | 525600 |
| 2024-11-01 | 71.82 | $40.54 | 876902 |
| 2024-10-31 | 70.22 | $40.13 | 544909 |
| 2024-10-30 | 71.83 | $40.30 | 1.5M |
| 2024-10-29 | 69.52 | $39.71 | 1.3M |
| 2024-10-28 | 70.83 | $39.85 | 1.3M |
| 2024-10-25 | 65.44 | $38.63 | 1.2M |
| 2024-10-24 | 65.29 | $38.60 | 956700 |
| 2024-10-23 | 62.34 | $38.03 | 571347 |
| 2024-10-22 | 63.79 | $38.19 | 627100 |
| 2024-10-21 | 69.42 | $38.78 | 750100 |
| 2024-10-18 | 69.07 | $38.70 | 506600 |
| 2024-10-17 | 67.75 | $38.40 | 386825 |
| 2024-10-16 | 65.95 | $38.01 | 390608 |
| 2024-10-15 | 62.09 | $37.26 | 450700 |
| 2024-10-14 | 60.50 | $36.98 | 452700 |
| 2024-10-11 | 58.62 | $36.66 | 489000 |
| 2024-10-10 | 54.42 | $36.01 | 629400 |
| 2024-10-09 | 55.74 | $36.17 | 401216 |
| 2024-10-08 | 54.90 | $36.04 | 552638 |
| 2024-10-07 | 57.63 | $36.38 | 383138 |
| 2024-10-04 | 61.94 | $36.88 | 479300 |
| 2024-10-03 | 57.67 | $36.17 | 311900 |
| 2024-10-02 | 60.58 | $36.49 | 434018 |
| 2024-10-01 | 59.24 | $36.27 | 357800 |
| 2024-09-30 | 63.94 | $36.77 | 327200 |
| 2024-09-27 | 66.13 | $36.99 | 481511 |
| 2024-09-26 | 67.03 | $37.08 | 554300 |
| 2024-09-25 | 66.45 | $36.96 | 598200 |
| 2024-09-24 | 69.72 | $37.30 | 596722 |
| 2024-09-23 | 67.05 | $36.71 | 636400 |
| 2024-09-20 | 63.24 | $35.98 | 1.6M |
| 2024-09-19 | 67.29 | $36.38 | 587524 |
| 2024-09-18 | 64.00 | $35.78 | 633142 |
| 2024-09-17 | 63.30 | $35.66 | 411200 |
| 2024-09-16 | 60.76 | $35.24 | 344200 |
| 2024-09-13 | 57.71 | $34.78 | 313918 |
| 2024-09-12 | 53.95 | $34.27 | 398524 |
| 2024-09-11 | 52.45 | $34.08 | 491704 |
| 2024-09-10 | 53.94 | $34.25 | 405528 |
| 2024-09-09 | 48.64 | $33.60 | 461145 |
| 2024-09-06 | 49.05 | $33.65 | 481732 |
| 2024-09-05 | 56.95 | $34.51 | 689849 |
| 2024-09-04 | 59.49 | $34.75 | 407700 |
| 2024-09-03 | 60.02 | $34.80 | 458100 |
| 2024-08-30 | 56.33 | $34.30 | 440900 |
| 2024-08-29 | 52.76 | $33.87 | 279214 |
| 2024-08-28 | 52.76 | $33.87 | 260404 |
| 2024-08-27 | 53.21 | $33.92 | 280400 |
| 2024-08-26 | 52.98 | $33.89 | 271600 |
| 2024-08-23 | 55.24 | $34.15 | 308546 |
| 2024-08-22 | 53.73 | $33.94 | 315114 |
| 2024-08-21 | 51.89 | $33.69 | 298304 |
| 2024-08-20 | 52.52 | $33.77 | 313734 |
| 2024-08-19 | 52.60 | $33.78 | 318025 |
| 2024-08-16 | 51.39 | $33.60 | 720700 |
| 2024-08-15 | 48.85 | $33.23 | 380700 |
| 2024-08-14 | 47.08 | $32.98 | 601600 |
| 2024-08-13 | 43.50 | $32.50 | 910200 |
| 2024-08-12 | 44.15 | $32.61 | 431900 |
| 2024-08-09 | 47.52 | $33.16 | 683333 |
| 2024-08-08 | 45.21 | $32.84 | 677322 |
| 2024-08-07 | 40.28 | $32.21 | 614600 |
| 2024-08-06 | 40.04 | $32.18 | 661216 |
| 2024-08-05 | 41.71 | $32.49 | 1.4M |
| 2024-08-02 | 51.29 | $33.95 | 2.0M |
| 2024-08-01 | 49.71 | $33.74 | 1.2M |
| 2024-07-31 | 54.42 | $34.33 | 1.2M |
| 2024-07-30 | 59.30 | $34.87 | 1.1M |
| 2024-07-29 | 56.56 | $34.47 | 1.2M |
| 2024-07-26 | 62.45 | $35.06 | 1.2M |
| 2024-07-25 | 66.59 | $35.43 | 800600 |
| 2024-07-24 | 62.44 | $34.78 | 576409 |
| 2024-07-23 | 62.23 | $34.75 | 432200 |
| 2024-07-22 | 65.77 | $35.06 | 486600 |
| 2024-07-19 | 62.29 | $34.53 | 468014 |
| 2024-07-18 | 63.92 | $34.67 | 798133 |
| 2024-07-17 | 67.39 | $34.96 | 733618 |
| 2024-07-16 | 64.89 | $34.56 | 560600 |
| 2024-07-15 | 60.51 | $33.95 | 594400 |
| 2024-07-12 | 60.12 | $33.90 | 475140 |
| 2024-07-11 | 58.57 | $33.70 | 579620 |
| 2024-07-10 | 48.52 | $32.64 | 245000 |
| 2024-07-09 | 44.93 | $32.34 | 400921 |
| 2024-07-08 | 44.56 | $32.31 | 589700 |
| 2024-07-05 | 47.15 | $32.57 | 512700 |
| 2024-07-03 | 51.29 | $32.95 | 217300 |
| 2024-07-02 | 52.44 | $33.05 | 444123 |
| 2024-07-01 | 49.08 | $32.74 | 657300 |
| 2024-06-28 | 50.62 | $32.88 | 781100 |
| 2024-06-27 | 48.54 | $32.69 | 594049 |
| 2024-06-26 | 48.10 | $32.65 | 747604 |
| 2024-06-25 | 47.25 | $32.57 | 754300 |
| 2024-06-24 | 44.09 | $32.28 | 846927 |
| 2024-06-21 | 45.16 | $32.40 | 1.6M |
| 2024-06-20 | 40.26 | $31.97 | 628308 |
| 2024-06-18 | 38.81 | $31.85 | 789815 |
| 2024-06-17 | 37.37 | $31.73 | 623247 |
| 2024-06-14 | 36.42 | $31.65 | 702229 |
| 2024-06-13 | 38.87 | $32.00 | 902612 |
| 2024-06-12 | 42.43 | $32.46 | 664300 |
| 2024-06-11 | 42.21 | $32.44 | 1.3M |
| 2024-06-10 | 42.67 | $32.50 | 854749 |
| 2024-06-07 | 43.73 | $32.64 | 1.3M |
| 2024-06-06 | 44.79 | $32.78 | 629700 |
| 2024-06-05 | 43.30 | $32.62 | 1.2M |
| 2024-06-04 | 45.03 | $32.86 | 619225 |
| 2024-06-03 | 46.13 | $33.01 | 857100 |
| 2024-05-31 | 47.30 | $33.17 | 755622 |
| 2024-05-30 | 42.93 | $32.66 | 568400 |
| 2024-05-29 | 39.67 | $32.31 | 874600 |
| 2024-05-28 | 43.74 | $32.91 | 982631 |
| 2024-05-24 | 40.14 | $32.54 | 682140 |
| 2024-05-23 | 40.04 | $32.53 | 709020 |
| 2024-05-22 | 38.60 | $32.38 | 550907 |
| 2024-05-21 | 40.84 | $32.74 | 405700 |
| 2024-05-20 | 40.01 | $32.65 | 562000 |
| 2024-05-17 | 40.86 | $32.79 | 631300 |
| 2024-05-16 | 42.43 | $33.05 | 511120 |
| 2024-05-15 | 41.27 | $32.91 | 843000 |
| 2024-05-14 | 39.28 | $32.67 | 811400 |
| 2024-05-13 | 40.48 | $32.89 | 895623 |
| 2024-05-10 | 41.23 | $33.03 | 558001 |
| 2024-05-09 | 42.47 | $33.26 | 612436 |
| 2024-05-08 | 36.31 | $32.48 | 944600 |
| 2024-05-07 | 32.61 | $32.06 | 955719 |
| 2024-05-06 | 39.19 | $33.34 | 1.2M |
| 2024-05-03 | 34.80 | $32.89 | 830326 |
| 2024-05-02 | 35.39 | $33.00 | 968100 |
| 2024-05-01 | 33.33 | $32.79 | 843600 |
| 2024-04-30 | 33.62 | $32.85 | 1.3M |
| 2024-04-29 | 31.92 | $32.67 | 1.5M |
| 2024-04-26 | 32.49 | $32.80 | 1.8M |
| 2024-04-25 | 39.44 | $34.15 | 1.1M |
| 2024-04-24 | 45.08 | $34.98 | 644221 |
| 2024-04-23 | 44.80 | $34.95 | 670709 |
| 2024-04-22 | 47.95 | $35.37 | 1.1M |
| 2024-04-19 | 47.28 | $35.29 | 1.3M |
| 2024-04-18 | 44.48 | $34.96 | 466619 |
| 2024-04-17 | 45.31 | $35.08 | 888900 |
| 2024-04-16 | 46.27 | $35.22 | 1.4M |
| 2024-04-15 | 45.01 | $35.06 | 707305 |
| 2024-04-12 | 49.64 | $35.73 | 725406 |
| 2024-04-11 | 56.59 | $36.57 | 798404 |
| 2024-04-10 | 54.43 | $36.27 | 617743 |
| 2024-04-09 | 59.29 | $36.79 | 1.1M |
| 2024-04-08 | 59.29 | $36.79 | 727905 |
| 2024-04-05 | 56.45 | $36.37 | 502500 |
| 2024-04-04 | 53.76 | $36.00 | 957700 |
| 2024-04-03 | 57.02 | $36.36 | 541100 |
| 2024-04-02 | 56.95 | $36.35 | 774300 |
| 2024-04-01 | 55.18 | $36.09 | 619947 |
| 2024-03-28 | 55.43 | $36.12 | 1.2M |
| 2024-03-27 | 51.89 | $35.61 | 648100 |
| 2024-03-26 | 52.28 | $35.66 | 706200 |
| 2024-03-25 | 54.04 | $35.89 | 889400 |
| 2024-03-22 | 50.76 | $35.41 | 1.0M |
| 2024-03-21 | 52.54 | $35.65 | 929436 |
| 2024-03-20 | 52.61 | $35.66 | 1.0M |
| 2024-03-19 | 51.52 | $35.49 | 707503 |
| 2024-03-18 | 49.04 | $35.11 | 716520 |
| 2024-03-15 | 53.87 | $35.81 | 1.5M |
| 2024-03-14 | 51.67 | $35.47 | 663601 |
| 2024-03-13 | 53.38 | $35.71 | 445300 |
| 2024-03-12 | 51.41 | $35.40 | 552305 |
| 2024-03-11 | 55.66 | $35.99 | 867701 |
| 2024-03-08 | 50.96 | $35.27 | 815900 |
| 2024-03-07 | 54.30 | $35.71 | 690043 |
| 2024-03-06 | 57.21 | $36.07 | 590600 |
| 2024-03-05 | 60.29 | $36.43 | 799100 |
| 2024-03-04 | 58.95 | $36.20 | 982200 |
| 2024-03-01 | 57.03 | $35.88 | 857100 |
| 2024-02-29 | 52.78 | $35.23 | 946300 |
| 2024-02-28 | 55.94 | $35.62 | 540141 |
| 2024-02-27 | 55.61 | $35.57 | 499100 |
| 2024-02-26 | 54.01 | $35.32 | 482000 |
| 2024-02-23 | 53.44 | $35.23 | 626300 |
| 2024-02-22 | 56.10 | $35.59 | 861628 |
| 2024-02-21 | 54.42 | $35.31 | 481236 |
| 2024-02-20 | 52.45 | $34.99 | 387935 |
| 2024-02-16 | 53.62 | $35.16 | 578549 |
| 2024-02-15 | 55.93 | $35.49 | 538700 |
| 2024-02-14 | 55.21 | $35.36 | 553315 |
| 2024-02-13 | 52.54 | $34.89 | 750500 |
| 2024-02-12 | 58.52 | $35.74 | 630400 |
| 2024-02-09 | 56.53 | $35.38 | 629421 |
| 2024-02-08 | 54.21 | $34.98 | 588800 |
| 2024-02-07 | 55.05 | $35.10 | 1.3M |
| 2024-02-06 | 55.39 | $35.15 | 919632 |
| 2024-02-05 | 59.12 | $35.69 | 1.1M |
| 2024-02-02 | 55.48 | $35.00 | 435542 |
| 2024-02-01 | 55.82 | $35.05 | 790508 |
| 2024-01-31 | 55.35 | $34.96 | 828400 |
| 2024-01-30 | 65.43 | $36.33 | 822819 |
| 2024-01-29 | 61.97 | $35.61 | 751414 |
| 2024-01-26 | 59.34 | $35.12 | 1.3M |
| 2024-01-25 | 54.60 | $34.34 | 573926 |
| 2024-01-24 | 54.91 | $34.38 | 444766 |
| 2024-01-23 | 54.35 | $34.29 | 730000 |
| 2024-01-22 | 61.96 | $35.23 | 575419 |
| 2024-01-19 | 63.48 | $35.40 | 470615 |
| 2024-01-18 | 60.31 | $34.82 | 800948 |
| 2024-01-17 | 58.97 | $34.59 | 978900 |
| 2024-01-16 | 63.69 | $35.12 | 1.6M |
| 2024-01-12 | 54.17 | $33.67 | 586641 |
| 2024-01-11 | 57.21 | $33.98 | 678600 |
| 2024-01-10 | 52.00 | $33.35 | 474242 |
| 2024-01-09 | 53.17 | $33.47 | 431800 |
| 2024-01-08 | 57.59 | $33.90 | 471700 |
| 2024-01-05 | 52.04 | $33.27 | 524700 |
| 2024-01-04 | 52.99 | $33.36 | 696000 |
| 2024-01-03 | 55.64 | $33.61 | 758647 |
| 2024-01-02 | 57.72 | $33.80 | 485500 |
| 2023-12-29 | 58.38 | $33.86 | 502700 |
| 2023-12-28 | 59.24 | $33.94 | 384200 |
| 2023-12-27 | 60.28 | $34.04 | 331700 |
| 2023-12-26 | 61.31 | $34.14 | 448908 |
| 2023-12-22 | 61.12 | $34.11 | 418505 |
| 2023-12-21 | 59.16 | $33.80 | 588133 |
| 2023-12-20 | 58.46 | $33.69 | 821800 |
| 2023-12-19 | 59.52 | $33.81 | 604008 |
| 2023-12-18 | 55.26 | $33.15 | 1.1M |
| 2023-12-15 | 59.99 | $33.67 | 1.8M |
| 2023-12-14 | 60.56 | $33.73 | 853100 |
| 2023-12-13 | 55.10 | $32.92 | 1.8M |
| 2023-12-12 | 54.28 | $32.81 | 685138 |
| 2023-12-11 | 51.38 | $32.43 | 755700 |
| 2023-12-08 | 50.52 | $32.32 | 992500 |
| 2023-12-07 | 48.79 | $32.10 | 2.5M |
| 2023-12-06 | 45.94 | $31.75 | 998622 |
| 2023-12-05 | 44.68 | $31.60 | 2.1M |
| 2023-12-04 | 48.46 | $32.13 | 453600 |
| 2023-12-01 | 49.59 | $32.28 | 539800 |
| 2023-11-30 | 45.92 | $31.82 | 499700 |
| 2023-11-29 | 43.29 | $31.51 | 583700 |
| 2023-11-28 | 40.16 | $31.16 | 644700 |
| 2023-11-27 | 42.38 | $31.51 | 741846 |
| 2023-11-24 | 43.09 | $31.62 | 204347 |
| 2023-11-22 | 42.84 | $31.59 | 406000 |
| 2023-11-21 | 41.88 | $31.47 | 638320 |
| 2023-11-20 | 43.87 | $31.81 | 634121 |
| 2023-11-17 | 47.07 | $32.32 | 768300 |
| 2023-11-16 | 48.72 | $32.57 | 655807 |
| 2023-11-15 | 49.65 | $32.71 | 1.1M |
| 2023-11-14 | 49.51 | $32.69 | 1.3M |
| 2023-11-13 | 44.16 | $31.91 | 681700 |
| 2023-11-10 | 49.68 | $32.77 | 606400 |
| 2023-11-09 | 47.20 | $32.43 | 810600 |
| 2023-11-08 | 47.46 | $32.47 | 880500 |
| 2023-11-07 | 48.35 | $32.61 | 888900 |
| 2023-11-06 | 49.68 | $32.82 | 741700 |
| 2023-11-03 | 49.17 | $32.74 | 881139 |
| 2023-11-02 | 46.09 | $32.26 | 606200 |
| 2023-11-01 | 40.75 | $31.51 | 939140 |
| 2023-10-31 | 41.74 | $31.70 | 949000 |
| 2023-10-30 | 39.14 | $31.35 | 1.3M |
| 2023-10-27 | 40.02 | $31.53 | 1.9M |
| 2023-10-26 | 31.37 | $30.46 | 2.6M |
| 2023-10-25 | 31.74 | $30.55 | 1.7M |
| 2023-10-24 | 34.96 | $31.30 | 1.2M |
| 2023-10-23 | 35.51 | $31.42 | 1.2M |
| 2023-10-20 | 36.00 | $31.53 | 1.2M |
| 2023-10-19 | 38.19 | $32.01 | 682813 |
| 2023-10-18 | 41.77 | $32.72 | 578344 |
| 2023-10-17 | 47.81 | $33.73 | 573625 |
| 2023-10-16 | 44.96 | $33.35 | 430905 |
| 2023-10-13 | 42.62 | $33.05 | 567045 |
| 2023-10-12 | 41.27 | $32.88 | 515300 |
| 2023-10-11 | 44.54 | $33.44 | 1.1M |
| 2023-10-10 | 49.18 | $34.14 | 642400 |
| 2023-10-09 | 49.46 | $34.18 | 606128 |
| 2023-10-06 | 49.73 | $34.22 | 1.6M |
| 2023-10-05 | 44.90 | $33.54 | 728000 |
| 2023-10-04 | 40.42 | $32.98 | 913114 |
| 2023-10-03 | 36.57 | $32.54 | 1.3M |
| 2023-10-02 | 39.49 | $33.07 | 1.1M |
| 2023-09-29 | 44.59 | $33.87 | 1.2M |
| 2023-09-28 | 47.12 | $34.22 | 1.3M |
| 2023-09-27 | 43.47 | $33.80 | 1.7M |
| 2023-09-26 | 45.09 | $34.03 | 658300 |
| 2023-09-25 | 50.37 | $34.71 | 593000 |
| 2023-09-22 | 51.38 | $34.83 | 543518 |
| 2023-09-21 | 54.95 | $35.24 | 1.1M |
| 2023-09-20 | 54.36 | $35.16 | 1.5M |
| 2023-09-19 | 50.44 | $34.65 | 839700 |
| 2023-09-18 | 50.29 | $34.63 | 750529 |
| 2023-09-15 | 52.03 | $34.85 | 1.2M |
| 2023-09-14 | 49.38 | $34.50 | 738037 |
| 2023-09-13 | 53.65 | $35.03 | 697617 |
| 2023-09-12 | 52.24 | $34.84 | 421600 |
| 2023-09-11 | 50.04 | $34.55 | 525138 |
| 2023-09-08 | 52.08 | $34.81 | 608900 |
| 2023-09-07 | 49.60 | $34.48 | 456143 |
| 2023-09-06 | 52.50 | $34.85 | 420817 |
| 2023-09-05 | 51.33 | $34.69 | 474900 |
| 2023-09-01 | 56.79 | $35.35 | 512306 |
| 2023-08-31 | 52.50 | $34.76 | 700800 |
| 2023-08-30 | 53.01 | $34.82 | 547211 |
| 2023-08-29 | 52.57 | $34.76 | 373304 |
| 2023-08-28 | 51.94 | $34.67 | 442700 |
| 2023-08-25 | 49.58 | $34.34 | 783300 |
| 2023-08-24 | 47.50 | $34.06 | 638802 |
| 2023-08-23 | 47.97 | $34.13 | 530200 |
| 2023-08-22 | 45.18 | $33.75 | 549507 |
| 2023-08-21 | 44.36 | $33.64 | 665406 |
| 2023-08-18 | 43.33 | $33.50 | 828245 |
| 2023-08-17 | 37.81 | $32.79 | 712654 |
| 2023-08-16 | 34.65 | $32.42 | 722531 |
| 2023-08-15 | 36.31 | $32.77 | 441300 |
| 2023-08-14 | 38.13 | $33.14 | 448222 |
| 2023-08-11 | 38.53 | $33.22 | 837000 |
| 2023-08-10 | 36.56 | $32.97 | 616429 |
| 2023-08-09 | 37.52 | $33.18 | 805200 |
| 2023-08-08 | 36.77 | $33.08 | 553043 |
| 2023-08-07 | 37.15 | $33.17 | 669949 |
| 2023-08-04 | 35.96 | $33.00 | 984231 |
| 2023-08-03 | 37.27 | $33.33 | 788704 |
| 2023-08-02 | 37.70 | $33.44 | 709000 |
| 2023-08-01 | 38.31 | $33.60 | 1.1M |
| 2023-07-31 | 39.19 | $33.83 | 1.0M |
| 2023-07-28 | 38.90 | $33.78 | 1.9M |
| 2023-07-27 | 48.32 | $35.95 | 1.0M |
| 2023-07-26 | 49.63 | $36.20 | 732332 |
| 2023-07-25 | 53.27 | $36.86 | 568415 |
| 2023-07-24 | 52.92 | $36.79 | 936000 |
| 2023-07-21 | 51.85 | $36.57 | 470000 |
| 2023-07-20 | 50.44 | $36.28 | 437831 |
| 2023-07-19 | 49.23 | $36.03 | 624200 |
| 2023-07-18 | 46.48 | $35.48 | 655641 |
| 2023-07-17 | 47.46 | $35.70 | 683712 |
| 2023-07-14 | 45.58 | $35.32 | 934000 |
| 2023-07-13 | 46.37 | $35.51 | 1.1M |
| 2023-07-12 | 36.58 | $33.72 | 945600 |
| 2023-07-11 | 37.75 | $34.04 | 687027 |
| 2023-07-10 | 33.72 | $33.40 | 1.3M |
| 2023-07-07 | 35.11 | $33.81 | 824143 |
| 2023-07-06 | 38.03 | $34.62 | 1.6M |
| 2023-07-05 | 36.48 | $34.37 | 1.6M |
| 2023-07-03 | 44.27 | $36.22 | 556703 |
| 2023-06-30 | 41.92 | $35.85 | 1.6M |
| 2023-06-29 | 42.56 | $35.99 | 1.5M |
| 2023-06-28 | 37.02 | $35.15 | 1.3M |
| 2023-06-27 | 37.06 | $35.16 | 1.5M |
| 2023-06-26 | 39.87 | $35.84 | 1.7M |
| 2023-06-23 | 44.14 | $36.75 | 12.5M |
| 2023-06-22 | 46.58 | $37.22 | 1.0M |
| 2023-06-21 | 50.85 | $37.97 | 1.1M |
| 2023-06-20 | 49.56 | $37.75 | 963300 |
| 2023-06-16 | 52.85 | $38.30 | 1.3M |
| 2023-06-15 | 54.22 | $38.52 | 1.0M |
| 2023-06-14 | 51.16 | $37.96 | 868500 |
| 2023-06-13 | 47.09 | $37.28 | 847100 |
| 2023-06-12 | 47.15 | $37.29 | 685033 |
| 2023-06-09 | 49.56 | $37.73 | 644400 |
| 2023-06-08 | 47.65 | $37.40 | 625500 |
| 2023-06-07 | 46.90 | $37.27 | 932206 |
| 2023-06-06 | 44.50 | $36.86 | 852126 |
| 2023-06-05 | 39.24 | $36.03 | 1.1M |
| 2023-06-02 | 38.16 | $35.87 | 1.0M |
| 2023-06-01 | 30.17 | $34.78 | 865500 |
| 2023-05-31 | 27.30 | $34.43 | 1.3M |
| 2023-05-30 | 29.51 | $35.10 | 951118 |
| 2023-05-26 | 33.15 | $36.06 | 1.0M |
| 2023-05-25 | 26.31 | $35.30 | 839449 |
| 2023-05-24 | 26.51 | $35.36 | 962709 |
| 2023-05-23 | 29.11 | $36.09 | 796200 |
| 2023-05-22 | 30.85 | $36.53 | 1.1M |
| 2023-05-19 | 30.67 | $36.51 | 1.2M |
| 2023-05-18 | 31.32 | $36.68 | 1.1M |
| 2023-05-17 | 32.96 | $37.10 | 1.2M |
| 2023-05-16 | 32.80 | $37.08 | 884913 |
| 2023-05-15 | 34.24 | $37.45 | 938300 |
| 2023-05-12 | 31.79 | $37.13 | 661504 |
| 2023-05-11 | 33.26 | $37.53 | 831900 |
| 2023-05-10 | 35.48 | $38.10 | 918539 |
| 2023-05-09 | 36.58 | $38.37 | 829715 |
| 2023-05-08 | 39.50 | $39.05 | 525400 |
| 2023-05-05 | 39.16 | $39.00 | 841100 |
| 2023-05-04 | 39.67 | $39.12 | 1.1M |
| 2023-05-03 | 45.73 | $40.41 | 851904 |
| 2023-05-02 | 49.10 | $41.02 | 1.0M |
| 2023-05-01 | 50.20 | $41.21 | 863504 |
| 2023-04-28 | 51.23 | $41.39 | 1.9M |
| 2023-04-27 | 57.36 | $42.38 | 823922 |
| 2023-04-26 | 54.43 | $41.82 | 591200 |
| 2023-04-25 | 58.45 | $42.41 | 814137 |
| 2023-04-24 | 59.74 | $42.59 | 671400 |
| 2023-04-21 | 61.81 | $42.88 | 641112 |
| 2023-04-20 | 66.66 | $43.52 | 682738 |
| 2023-04-19 | 66.46 | $43.47 | 777532 |
| 2023-04-18 | 70.63 | $44.00 | 1.5M |
| 2023-04-17 | 69.28 | $43.61 | 788827 |
| 2023-04-14 | 69.25 | $43.60 | 943600 |
| 2023-04-13 | 67.38 | $43.06 | 818331 |
| 2023-04-12 | 63.03 | $41.96 | 690103 |
| 2023-04-11 | 63.98 | $42.09 | 2.3M |
| 2023-04-10 | 54.16 | $40.16 | 1.1M |
| 2023-04-06 | 55.42 | $40.33 | 659523 |
| 2023-04-05 | 51.84 | $39.76 | 902628 |
| 2023-04-04 | 51.05 | $39.64 | 593200 |
| 2023-04-03 | 54.96 | $40.19 | 743601 |
| 2023-03-31 | 54.66 | $40.14 | 1.0M |
| 2023-03-30 | 53.72 | $39.98 | 865900 |
| 2023-03-29 | 54.94 | $40.16 | 535819 |
| 2023-03-28 | 53.03 | $39.82 | 420515 |
| 2023-03-27 | 52.64 | $39.75 | 876600 |
| 2023-03-24 | 51.88 | $39.61 | 1.0M |
| 2023-03-23 | 49.80 | $39.23 | 843713 |
| 2023-03-22 | 50.12 | $39.29 | 1.4M |
| 2023-03-21 | 54.22 | $40.02 | 1.4M |
| 2023-03-20 | 57.07 | $40.49 | 722411 |
| 2023-03-17 | 53.19 | $39.71 | 4.7M |
| 2023-03-16 | 55.45 | $40.08 | 1.6M |
| 2023-03-15 | 49.37 | $38.98 | 1.6M |
| 2023-03-14 | 54.23 | $39.74 | 1.3M |
| 2023-03-13 | 46.00 | $38.50 | 2.4M |
| 2023-03-10 | 47.71 | $38.76 | 1.6M |
| 2023-03-09 | 48.03 | $38.81 | 902200 |
| 2023-03-08 | 55.94 | $39.90 | 834600 |
| 2023-03-07 | 57.60 | $40.10 | 1.2M |
| 2023-03-06 | 56.06 | $39.85 | 444000 |
| 2023-03-03 | 57.65 | $40.05 | 495200 |
| 2023-03-02 | 56.05 | $39.78 | 506200 |
| 2023-03-01 | 56.73 | $39.87 | 687217 |
| 2023-02-28 | 53.64 | $39.35 | 648728 |
| 2023-02-27 | 51.36 | $38.99 | 480100 |
| 2023-02-24 | 50.72 | $38.89 | 714131 |
| 2023-02-23 | 50.47 | $38.85 | 370202 |
| 2023-02-22 | 50.29 | $38.82 | 379411 |
| 2023-02-21 | 53.07 | $39.28 | 438603 |
| 2023-02-17 | 57.68 | $39.98 | 1.1M |
| 2023-02-16 | 57.63 | $39.97 | 472545 |
| 2023-02-15 | 57.39 | $39.92 | 461902 |
| 2023-02-14 | 60.15 | $40.35 | 506037 |
| 2023-02-13 | 63.54 | $40.85 | 537540 |
| 2023-02-10 | 59.13 | $39.84 | 490037 |
| 2023-02-09 | 55.31 | $39.09 | 512700 |
| 2023-02-08 | 58.57 | $39.56 | 802800 |
| 2023-02-07 | 63.23 | $40.18 | 700224 |
| 2023-02-06 | 64.01 | $40.28 | 629400 |
| 2023-02-03 | 67.16 | $40.68 | 693000 |
| 2023-02-02 | 66.05 | $40.40 | 959938 |
| 2023-02-01 | 65.89 | $40.36 | 841100 |
| 2023-01-31 | 61.41 | $39.30 | 743343 |
| 2023-01-30 | 57.00 | $38.43 | 655112 |
| 2023-01-27 | 58.83 | $38.68 | 1.6M |
| 2023-01-26 | 56.49 | $38.24 | 708200 |
| 2023-01-25 | 52.59 | $37.57 | 676196 |
| 2023-01-24 | 52.73 | $37.59 | 624237 |
| 2023-01-23 | 55.98 | $38.07 | 581172 |
| 2023-01-20 | 57.24 | $38.25 | 370526 |
| 2023-01-19 | 56.30 | $38.07 | 325104 |
| 2023-01-18 | 59.02 | $38.47 | 632100 |
| 2023-01-17 | 59.64 | $38.56 | 517200 |
| 2023-01-13 | 64.24 | $39.21 | 577200 |
| 2023-01-12 | 62.50 | $38.80 | 1.2M |
| 2023-01-11 | 59.31 | $38.10 | 605716 |
| 2023-01-10 | 60.00 | $38.20 | 681100 |
| 2023-01-09 | 59.32 | $38.05 | 476344 |
| 2023-01-06 | 61.85 | $38.43 | 526100 |
| 2023-01-05 | 58.25 | $37.62 | 453900 |
| 2023-01-04 | 59.37 | $37.79 | 752000 |
| 2023-01-03 | 57.07 | $37.29 | 780924 |
| 2022-12-30 | 52.01 | $36.31 | 421700 |
| 2022-12-29 | 53.48 | $36.55 | 428400 |
| 2022-12-28 | 46.91 | $35.44 | 387800 |
| 2022-12-27 | 49.93 | $35.94 | 263911 |
| 2022-12-23 | 48.61 | $35.73 | 297800 |
| 2022-12-22 | 46.77 | $35.44 | 589916 |
| 2022-12-21 | 53.12 | $36.46 | 568746 |
| 2022-12-20 | 46.02 | $35.42 | 457029 |
| 2022-12-19 | 48.29 | $35.76 | 488615 |
| 2022-12-16 | 46.97 | $35.58 | 1.1M |
| 2022-12-15 | 47.74 | $35.70 | 679938 |
| 2022-12-14 | 50.36 | $36.10 | 613324 |
| 2022-12-13 | 51.29 | $36.24 | 907700 |
| 2022-12-12 | 51.55 | $36.28 | 637200 |
| 2022-12-09 | 51.37 | $36.25 | 586439 |
| 2022-12-08 | 55.30 | $36.87 | 494100 |
| 2022-12-07 | 57.95 | $37.26 | 499034 |
| 2022-12-06 | 59.62 | $37.50 | 763427 |
| 2022-12-05 | 64.55 | $38.17 | 551207 |
| 2022-12-02 | 65.62 | $38.31 | 375900 |
| 2022-12-01 | 64.50 | $38.03 | 335915 |
| 2022-11-30 | 64.22 | $37.96 | 525328 |
| 2022-11-29 | 62.96 | $37.64 | 451008 |
| 2022-11-28 | 62.01 | $37.40 | 332700 |
| 2022-11-25 | 63.96 | $37.70 | 98539 |
| 2022-11-23 | 63.08 | $37.46 | 207447 |
| 2022-11-22 | 64.58 | $37.70 | 346212 |
| 2022-11-21 | 63.01 | $37.25 | 520312 |
| 2022-11-18 | 65.92 | $37.72 | 633435 |
| 2022-11-17 | 63.13 | $36.91 | 840906 |
| 2022-11-16 | 60.96 | $36.33 | 636302 |
| 2022-11-15 | 59.60 | $35.98 | 526314 |
| 2022-11-14 | 54.90 | $34.88 | 976200 |
| 2022-11-11 | 58.17 | $35.44 | 720332 |
| 2022-11-10 | 59.25 | $35.62 | 1.3M |
| 2022-11-09 | 58.27 | $35.38 | 562900 |
| 2022-11-08 | 62.43 | $36.08 | 665406 |
| 2022-11-07 | 60.03 | $35.46 | 637700 |
| 2022-11-04 | 59.79 | $35.40 | 609945 |
| 2022-11-03 | 57.53 | $34.83 | 549000 |
| 2022-11-02 | 56.59 | $34.60 | 651300 |
| 2022-11-01 | 59.81 | $35.19 | 680900 |
| 2022-10-31 | 58.12 | $34.75 | 864500 |
| 2022-10-28 | 61.41 | $35.34 | 1.6M |
| 2022-10-27 | 49.07 | $32.68 | 736400 |
| 2022-10-26 | 45.00 | $32.03 | 516335 |
| 2022-10-25 | 44.48 | $31.95 | 617101 |
| 2022-10-24 | 43.78 | $31.84 | 351724 |
| 2022-10-21 | 42.22 | $31.59 | 434000 |
| 2022-10-20 | 37.55 | $30.88 | 427301 |
| 2022-10-19 | 41.11 | $31.68 | 433900 |
| 2022-10-18 | 45.23 | $32.49 | 521608 |
| 2022-10-17 | 41.81 | $31.99 | 681140 |
| 2022-10-14 | 39.66 | $31.69 | 557304 |
| 2022-10-13 | 40.90 | $31.95 | 1.2M |
| 2022-10-12 | 37.07 | $31.42 | 515005 |
| 2022-10-11 | 36.93 | $31.40 | 678920 |
| 2022-10-10 | 40.26 | $32.15 | 523000 |
| 2022-10-07 | 39.92 | $32.10 | 381100 |
| 2022-10-06 | 44.39 | $33.02 | 295400 |
| 2022-10-05 | 46.14 | $33.35 | 625548 |
| 2022-10-04 | 49.05 | $33.87 | 1.0M |
| 2022-10-03 | 46.14 | $33.40 | 901500 |
| 2022-09-30 | 44.33 | $33.12 | 795000 |
| 2022-09-29 | 42.23 | $32.80 | 555734 |
| 2022-09-28 | 42.76 | $32.91 | 754920 |
| 2022-09-27 | 41.18 | $32.66 | 769800 |
| 2022-09-26 | 43.66 | $33.20 | 542620 |
| 2022-09-23 | 46.83 | $33.84 | 952300 |
| 2022-09-22 | 51.14 | $34.62 | 577000 |
| 2022-09-21 | 50.97 | $34.59 | 569527 |
| 2022-09-20 | 55.99 | $35.43 | 832207 |
| 2022-09-19 | 56.75 | $35.55 | 963042 |
| 2022-09-16 | 46.97 | $33.83 | 3.8M |
| 2022-09-15 | 50.03 | $34.32 | 723100 |
| 2022-09-14 | 50.48 | $34.39 | 775349 |
| 2022-09-13 | 51.79 | $34.60 | 653300 |
| 2022-09-12 | 59.45 | $35.69 | 474800 |
| 2022-09-09 | 58.15 | $35.45 | 583900 |
| 2022-09-08 | 57.57 | $35.34 | 378900 |
| 2022-09-07 | 53.62 | $34.64 | 473800 |
| 2022-09-06 | 48.11 | $33.80 | 737930 |
| 2022-09-02 | 46.38 | $33.56 | 607119 |
| 2022-09-01 | 49.45 | $34.03 | 617800 |
| 2022-08-31 | 49.65 | $34.06 | 430700 |
| 2022-08-30 | 49.84 | $34.09 | 409200 |
| 2022-08-29 | 51.14 | $34.30 | 548500 |
| 2022-08-26 | 53.09 | $34.61 | 731614 |
| 2022-08-25 | 56.03 | $35.06 | 326247 |
| 2022-08-24 | 52.29 | $34.39 | 742029 |
| 2022-08-23 | 49.61 | $33.95 | 361843 |
| 2022-08-22 | 51.16 | $34.20 | 364700 |
| 2022-08-19 | 57.58 | $35.14 | 508248 |
| 2022-08-18 | 62.14 | $35.72 | 314500 |
| 2022-08-17 | 59.96 | $35.30 | 316900 |
| 2022-08-16 | 60.43 | $35.36 | 313605 |
| 2022-08-15 | 62.46 | $35.62 | 278134 |
| 2022-08-12 | 61.12 | $35.34 | 338826 |
| 2022-08-11 | 56.50 | $34.46 | 436833 |
| 2022-08-10 | 57.84 | $34.64 | 357046 |
| 2022-08-09 | 55.62 | $34.24 | 286204 |
| 2022-08-08 | 55.23 | $34.17 | 319031 |
| 2022-08-05 | 54.53 | $34.04 | 363015 |
| 2022-08-04 | 55.42 | $34.18 | 378700 |
| 2022-08-03 | 56.24 | $34.31 | 431800 |
| 2022-08-02 | 54.27 | $33.91 | 604600 |
| 2022-08-01 | 57.98 | $34.51 | 772900 |
| 2022-07-29 | 56.08 | $34.11 | 1.1M |
| 2022-07-28 | 62.16 | $35.02 | 1.1M |
| 2022-07-27 | 59.84 | $34.51 | 728003 |
| 2022-07-26 | 59.79 | $34.50 | 356800 |
| 2022-07-25 | 61.80 | $34.80 | 344920 |
| 2022-07-22 | 60.06 | $34.39 | 345600 |
| 2022-07-21 | 60.25 | $34.42 | 401901 |
| 2022-07-20 | 58.14 | $33.92 | 349911 |
| 2022-07-19 | 57.84 | $33.85 | 630422 |
| 2022-07-18 | 54.79 | $33.15 | 568300 |
| 2022-07-15 | 58.90 | $33.86 | 716600 |
| 2022-07-14 | 55.06 | $33.01 | 609700 |
| 2022-07-13 | 51.47 | $32.30 | 521400 |
| 2022-07-12 | 54.07 | $32.75 | 438612 |
| 2022-07-11 | 53.38 | $32.61 | 372343 |
| 2022-07-08 | 54.73 | $32.85 | 437600 |
| 2022-07-07 | 56.72 | $33.20 | 483832 |
| 2022-07-06 | 53.16 | $32.43 | 639700 |
| 2022-07-05 | 52.38 | $32.27 | 825100 |
| 2022-07-01 | 51.67 | $32.12 | 589900 |
| 2022-06-30 | 50.11 | $31.79 | 1.0M |
| 2022-06-29 | 50.30 | $31.83 | 886875 |
| 2022-06-28 | 50.61 | $31.90 | 479336 |
| 2022-06-27 | 51.05 | $32.00 | 716600 |
| 2022-06-24 | 51.67 | $32.15 | 3.8M |
| 2022-06-23 | 41.23 | $29.87 | 586036 |
| 2022-06-22 | 40.32 | $29.70 | 932800 |
| 2022-06-21 | 41.84 | $30.12 | 883600 |
| 2022-06-17 | 37.16 | $29.25 | 2.0M |
| 2022-06-16 | 36.26 | $29.09 | 1.0M |
| 2022-06-15 | 40.87 | $30.42 | 985218 |
| 2022-06-14 | 41.86 | $30.68 | 950200 |
| 2022-06-13 | 42.53 | $30.86 | 793648 |
| 2022-06-10 | 48.95 | $32.40 | 540215 |
| 2022-06-09 | 53.76 | $33.36 | 454700 |
| 2022-06-08 | 56.51 | $33.86 | 475100 |
| 2022-06-07 | 61.01 | $34.62 | 458647 |
| 2022-06-06 | 58.96 | $34.12 | 754050 |
| 2022-06-03 | 58.80 | $34.08 | 542900 |
| 2022-06-02 | 63.83 | $34.91 | 569100 |
| 2022-06-01 | 61.13 | $34.20 | 599700 |
| 2022-05-31 | 60.21 | $33.97 | 740900 |
| 2022-05-27 | 62.39 | $34.33 | 408305 |
| 2022-05-26 | 60.02 | $33.71 | 397900 |
| 2022-05-25 | 57.56 | $33.11 | 575331 |
| 2022-05-24 | 56.29 | $32.81 | 797609 |
| 2022-05-23 | 55.35 | $32.59 | 606400 |
| 2022-05-20 | 54.89 | $32.48 | 853816 |
| 2022-05-19 | 53.45 | $32.13 | 1.0M |
| 2022-05-18 | 52.37 | $31.87 | 940942 |
| 2022-05-17 | 57.63 | $32.95 | 742000 |
| 2022-05-16 | 52.70 | $31.77 | 993430 |
| 2022-05-13 | 50.47 | $31.29 | 1.1M |
| 2022-05-12 | 49.28 | $31.04 | 1.4M |
| 2022-05-11 | 46.62 | $30.49 | 1.3M |
| 2022-05-10 | 42.15 | $29.64 | 1.1M |
| 2022-05-09 | 42.31 | $29.68 | 863944 |
| 2022-05-06 | 40.24 | $29.29 | 810400 |
| 2022-05-05 | 39.22 | $29.10 | 1.1M |
| 2022-05-04 | 43.17 | $30.18 | 835200 |
| 2022-05-03 | 37.59 | $29.17 | 818321 |
| 2022-05-02 | 32.67 | $28.38 | 936500 |
| 2022-04-29 | 32.98 | $28.48 | 1.2M |
| 2022-04-28 | 36.14 | $29.44 | 1.1M |
| 2022-04-27 | 33.76 | $29.06 | 923941 |
| 2022-04-26 | 35.41 | $29.56 | 773314 |
| 2022-04-25 | 39.07 | $30.57 | 838100 |
| 2022-04-22 | 39.30 | $30.63 | 923033 |
| 2022-04-21 | 42.08 | $31.34 | 491600 |
| 2022-04-20 | 46.67 | $32.38 | 465200 |
| 2022-04-19 | 46.51 | $32.35 | 651806 |
| 2022-04-18 | 40.14 | $31.23 | 571545 |
| 2022-04-14 | 41.52 | $31.56 | 347200 |
| 2022-04-13 | 44.29 | $32.19 | 401702 |
| 2022-04-12 | 43.15 | $31.99 | 828113 |
| 2022-04-11 | 45.83 | $32.59 | 429400 |
| 2022-04-08 | 44.74 | $32.39 | 724104 |
| 2022-04-07 | 43.39 | $32.14 | 632200 |
| 2022-04-06 | 46.83 | $32.93 | 454443 |
| 2022-04-05 | 51.21 | $33.83 | 632433 |
| 2022-04-04 | 51.93 | $33.97 | 354638 |
| 2022-04-01 | 54.41 | $34.45 | 617200 |
| 2022-03-31 | 52.66 | $34.06 | 554300 |
| 2022-03-30 | 53.87 | $34.30 | 426922 |
| 2022-03-29 | 56.43 | $34.80 | 362500 |
| 2022-03-28 | 53.67 | $34.14 | 353900 |
| 2022-03-25 | 54.16 | $34.24 | 624500 |
| 2022-03-24 | 52.63 | $33.87 | 401401 |
| 2022-03-23 | 50.14 | $33.29 | 525615 |
| 2022-03-22 | 52.49 | $33.81 | 378500 |
| 2022-03-21 | 52.25 | $33.75 | 489000 |
| 2022-03-18 | 51.45 | $33.55 | 1.7M |
| 2022-03-17 | 55.76 | $34.53 | 645400 |
| 2022-03-16 | 55.76 | $34.53 | 809100 |
| 2022-03-15 | 48.91 | $32.79 | 714700 |
| 2022-03-14 | 46.70 | $32.30 | 486400 |
| 2022-03-11 | 43.43 | $31.61 | 533300 |
| 2022-03-10 | 41.91 | $31.30 | 549800 |
| 2022-03-09 | 40.13 | $30.94 | 735022 |
| 2022-03-08 | 36.38 | $30.21 | 950400 |
| 2022-03-07 | 37.11 | $30.45 | 1.4M |
| 2022-03-04 | 42.20 | $31.98 | 638000 |
| 2022-03-03 | 45.46 | $32.82 | 444331 |
| 2022-03-02 | 45.22 | $32.77 | 564033 |
| 2022-03-01 | 37.58 | $31.30 | 993100 |
| 2022-02-28 | 42.87 | $32.67 | 656000 |
| 2022-02-25 | 44.98 | $33.15 | 484529 |
| 2022-02-24 | 39.44 | $32.21 | 800000 |
| 2022-02-23 | 39.13 | $32.16 | 652900 |
| 2022-02-22 | 43.16 | $33.12 | 605932 |
| 2022-02-18 | 44.90 | $33.50 | 673900 |
| 2022-02-17 | 43.30 | $33.22 | 509640 |
| 2022-02-16 | 49.32 | $34.46 | 520800 |
| 2022-02-15 | 48.05 | $34.23 | 764347 |
| 2022-02-14 | 42.37 | $33.28 | 798525 |
| 2022-02-11 | 41.92 | $33.21 | 652214 |
| 2022-02-10 | 44.73 | $33.81 | 839600 |
| 2022-02-09 | 45.36 | $33.94 | 809609 |
| 2022-02-08 | 43.57 | $33.63 | 895431 |
| 2022-02-07 | 40.72 | $33.15 | 913000 |
| 2022-02-04 | 39.38 | $32.93 | 599800 |
| 2022-02-03 | 36.41 | $32.45 | 963600 |
| 2022-02-02 | 36.10 | $32.40 | 1.2M |
| 2022-02-01 | 37.49 | $32.80 | 816636 |
| 2022-01-31 | 38.58 | $33.11 | 718900 |
| 2022-01-28 | 37.64 | $32.94 | 2.0M |
| 2022-01-27 | 32.34 | $32.03 | 877822 |
| 2022-01-26 | 35.55 | $33.05 | 1.1M |
| 2022-01-25 | 33.20 | $32.67 | 1.1M |
| 2022-01-24 | 34.66 | $33.13 | 1.1M |
| 2022-01-21 | 35.04 | $33.25 | 1.2M |
| 2022-01-20 | 39.23 | $34.48 | 720700 |
| 2022-01-19 | 44.59 | $35.78 | 644800 |
| 2022-01-18 | 50.08 | $36.88 | 674900 |
| 2022-01-14 | 57.21 | $38.05 | 839000 |
| 2022-01-13 | 57.16 | $38.04 | 825700 |
| 2022-01-12 | 55.70 | $37.74 | 1.0M |
| 2022-01-11 | 61.19 | $38.57 | 544403 |
| 2022-01-10 | 62.24 | $38.72 | 801800 |
| 2022-01-07 | 65.37 | $39.16 | 462800 |
| 2022-01-06 | 64.68 | $38.98 | 669748 |
| 2022-01-05 | 61.78 | $38.26 | 693621 |
| 2022-01-04 | 66.15 | $38.87 | 796900 |
| 2022-01-03 | 62.93 | $38.08 | 588100 |
| 2021-12-31 | 60.67 | $37.58 | 454300 |
| 2021-12-30 | 61.81 | $37.74 | 571500 |
| 2021-12-29 | 61.64 | $37.70 | 523023 |
| 2021-12-28 | 62.11 | $37.77 | 400100 |
| 2021-12-27 | 62.75 | $37.87 | 533300 |
| 2021-12-23 | 60.83 | $37.37 | 500646 |
| 2021-12-22 | 59.89 | $37.13 | 565700 |
| 2021-12-21 | 59.35 | $36.99 | 769400 |
| 2021-12-20 | 56.26 | $36.22 | 864400 |
| 2021-12-17 | 64.82 | $37.63 | 2.1M |
| 2021-12-16 | 60.30 | $36.52 | 752641 |
| 2021-12-15 | 57.10 | $35.84 | 773500 |
| 2021-12-14 | 55.39 | $35.50 | 920300 |
| 2021-12-13 | 54.57 | $35.34 | 812101 |
| 2021-12-10 | 57.55 | $35.82 | 573528 |
| 2021-12-09 | 57.80 | $35.86 | 563600 |
| 2021-12-08 | 59.77 | $36.18 | 794220 |
| 2021-12-07 | 57.63 | $35.68 | 770500 |
| 2021-12-06 | 54.74 | $35.05 | 561100 |
| 2021-12-03 | 51.92 | $34.48 | 521049 |
| 2021-12-02 | 54.53 | $34.94 | 691400 |
| 2021-12-01 | 47.71 | $33.68 | 1.2M |
| 2021-11-30 | 47.87 | $33.71 | 975700 |
| 2021-11-29 | 51.96 | $34.44 | 548200 |
| 2021-11-26 | 50.75 | $34.22 | 483938 |
| 2021-11-24 | 59.97 | $35.64 | 369025 |
| 2021-11-23 | 60.70 | $35.74 | 613900 |
| 2021-11-22 | 56.82 | $34.97 | 524200 |
| 2021-11-19 | 55.07 | $34.65 | 493300 |
| 2021-11-18 | 55.20 | $34.67 | 350852 |
| 2021-11-17 | 57.44 | $35.01 | 616622 |
| 2021-11-16 | 63.82 | $35.89 | 582135 |
| 2021-11-15 | 63.02 | $35.71 | 510400 |
| 2021-11-12 | 63.31 | $35.75 | 393911 |
| 2021-11-11 | 62.86 | $35.64 | 460500 |
| 2021-11-10 | 60.63 | $35.11 | 448200 |
| 2021-11-09 | 57.97 | $34.52 | 644000 |
| 2021-11-08 | 57.92 | $34.51 | 325301 |
| 2021-11-05 | 58.53 | $34.61 | 501600 |
| 2021-11-04 | 56.72 | $34.19 | 633900 |
| 2021-11-03 | 60.10 | $34.76 | 578413 |
| 2021-11-02 | 58.36 | $34.34 | 359038 |
| 2021-11-01 | 59.36 | $34.51 | 487814 |
| 2021-10-29 | 54.12 | $33.31 | 795248 |
| 2021-10-28 | 46.91 | $31.98 | 795600 |
| 2021-10-27 | 47.71 | $32.13 | 393130 |
| 2021-10-26 | 54.51 | $33.28 | 206400 |
| 2021-10-25 | 54.45 | $33.27 | 251200 |
| 2021-10-22 | 53.73 | $33.13 | 312329 |
| 2021-10-21 | 53.90 | $33.16 | 324800 |
| 2021-10-20 | 55.50 | $33.44 | 517133 |
| 2021-10-19 | 51.77 | $32.67 | 786400 |
| 2021-10-18 | 51.77 | $32.67 | 400600 |
| 2021-10-15 | 53.61 | $33.02 | 439800 |
| 2021-10-14 | 52.93 | $32.87 | 331139 |
| 2021-10-13 | 49.89 | $32.22 | 628933 |
| 2021-10-12 | 46.55 | $31.56 | 591500 |
| 2021-10-11 | 52.26 | $32.70 | 674700 |
| 2021-10-08 | 57.09 | $33.53 | 376800 |
| 2021-10-07 | 54.79 | $33.05 | 724200 |
| 2021-10-06 | 51.28 | $32.37 | 400400 |
| 2021-10-05 | 54.60 | $32.93 | 312946 |
| 2021-10-04 | 51.68 | $32.38 | 387405 |
| 2021-10-01 | 53.16 | $32.63 | 511200 |
| 2021-09-30 | 52.49 | $32.50 | 692642 |
| 2021-09-29 | 51.11 | $32.23 | 724500 |
| 2021-09-28 | 49.13 | $31.85 | 1.0M |
| 2021-09-27 | 50.41 | $32.10 | 419100 |
| 2021-09-24 | 45.23 | $31.14 | 331643 |
| 2021-09-23 | 43.84 | $30.90 | 344005 |
| 2021-09-22 | 38.99 | $30.11 | 411200 |
| 2021-09-21 | 35.01 | $29.52 | 408424 |
| 2021-09-20 | 35.84 | $29.74 | 638200 |
| 2021-09-17 | 40.94 | $30.96 | 1.2M |
| 2021-09-16 | 40.21 | $30.85 | 464600 |
| 2021-09-15 | 43.91 | $31.64 | 363847 |
| 2021-09-14 | 41.25 | $31.23 | 329800 |
| 2021-09-13 | 44.37 | $31.87 | 226204 |
| 2021-09-10 | 42.43 | $31.57 | 318800 |
| 2021-09-09 | 44.29 | $31.95 | 453509 |
| 2021-09-08 | 42.07 | $31.60 | 353600 |
| 2021-09-07 | 42.39 | $31.67 | 414733 |
| 2021-09-03 | 46.92 | $32.60 | 334500 |
| 2021-09-02 | 48.72 | $32.94 | 335700 |
| 2021-09-01 | 50.18 | $33.21 | 328343 |
| 2021-08-31 | 53.68 | $33.83 | 454103 |
| 2021-08-30 | 53.18 | $33.73 | 283900 |
| 2021-08-27 | 58.07 | $34.55 | 407200 |
| 2021-08-26 | 53.84 | $33.69 | 292616 |
| 2021-08-25 | 58.89 | $34.46 | 370700 |
| 2021-08-24 | 56.63 | $34.01 | 300400 |
| 2021-08-23 | 55.34 | $33.76 | 298600 |
| 2021-08-20 | 54.09 | $33.52 | 333808 |
| 2021-08-19 | 49.31 | $32.67 | 306001 |
| 2021-08-18 | 50.31 | $32.84 | 482327 |
| 2021-08-17 | 51.64 | $33.07 | 244000 |
| 2021-08-16 | 54.97 | $33.62 | 160805 |
| 2021-08-13 | 55.77 | $33.75 | 184337 |
| 2021-08-12 | 56.81 | $33.92 | 307213 |
| 2021-08-11 | 57.22 | $33.99 | 431300 |
| 2021-08-10 | 54.18 | $33.32 | 404000 |
| 2021-08-09 | 51.43 | $32.76 | 329910 |
| 2021-08-06 | 50.63 | $32.60 | 643900 |
| 2021-08-05 | 46.71 | $31.85 | 404179 |
| 2021-08-04 | 45.61 | $31.65 | 293703 |
| 2021-08-03 | 48.95 | $32.35 | 447908 |
| 2021-08-02 | 47.76 | $32.12 | 523638 |
| 2021-07-30 | 49.29 | $32.44 | 889924 |
| 2021-07-29 | 52.68 | $33.12 | 544100 |
| 2021-07-28 | 49.10 | $32.39 | 371828 |
| 2021-07-27 | 48.13 | $32.20 | 618408 |
| 2021-07-26 | 50.24 | $32.64 | 252505 |
| 2021-07-23 | 48.69 | $32.32 | 239117 |
| 2021-07-22 | 47.47 | $32.07 | 374200 |
| 2021-07-21 | 51.31 | $32.90 | 701000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.86
2026-07-17
Close Price
$58.69
Vol: 362411
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -32.86 | $58.69 | 362411 |
| 2026-07-16 | -18.17 | $59.62 | 514638 |
| 2026-07-15 | -12.16 | $60.00 | 660104 |
| 2026-07-14 | -32.07 | $58.74 | 477535 |
| 2026-07-13 | -41.86 | $58.12 | 662602 |
| 2026-07-10 | -19.43 | $59.54 | 642829 |
| 2026-07-09 | -22.69 | $58.87 | 770336 |
| 2026-07-08 | -53.23 | $57.12 | 716200 |
| 2026-07-07 | -32.29 | $58.32 | 853236 |
| 2026-07-06 | -39.44 | $57.91 | 618037 |
| 2026-07-02 | -62.30 | $56.60 | 831222 |
| 2026-07-01 | -84.64 | $55.32 | 727200 |
| 2026-06-30 | -93.75 | $55.22 | 657400 |
| 2026-06-29 | -70.45 | $56.45 | 503500 |
| 2026-06-26 | -50.00 | $57.53 | 505345 |
| 2026-06-25 | -68.58 | $56.22 | 535300 |
| 2026-06-24 | -65.80 | $56.38 | 684700 |
| 2026-06-23 | -15.97 | $59.25 | 416047 |
| 2026-06-22 | -2.06 | $60.04 | 578003 |
| 2026-06-18 | -10.86 | $59.07 | 1.5M |
| 2026-06-17 | -5.64 | $59.29 | 635500 |
| 2026-06-16 | -4.77 | $58.75 | 504900 |
| 2026-06-15 | -12.52 | $58.21 | 607246 |
| 2026-06-12 | -10.29 | $58.25 | 376900 |
| 2026-06-11 | -10.19 | $57.87 | 419400 |
| 2026-06-10 | -19.68 | $57.33 | 685038 |
| 2026-06-09 | -12.52 | $57.65 | 746400 |
| 2026-06-08 | -20.04 | $56.95 | 815150 |
| 2026-06-05 | -13.21 | $57.03 | 520100 |
| 2026-06-04 | -15.24 | $56.93 | 537026 |
| 2026-06-03 | -29.12 | $55.90 | 867400 |
| 2026-06-02 | -24.38 | $56.11 | 1.3M |
| 2026-06-01 | -26.86 | $55.89 | 687500 |
| 2026-05-29 | -28.93 | $56.06 | 1.2M |
| 2026-05-28 | -48.34 | $55.47 | 968223 |
| 2026-05-27 | -24.83 | $56.89 | 744014 |
| 2026-05-26 | -40.89 | $55.92 | 481900 |
| 2026-05-22 | -59.27 | $54.81 | 569300 |
| 2026-05-21 | -75.00 | $53.86 | 698515 |
| 2026-05-20 | -76.66 | $53.76 | 782541 |
| 2026-05-19 | -77.32 | $53.72 | 1.0M |
| 2026-05-18 | -65.73 | $54.42 | 918300 |
| 2026-05-15 | -71.69 | $54.06 | 748300 |
| 2026-05-14 | -44.70 | $55.69 | 656113 |
| 2026-05-13 | -42.05 | $55.85 | 704900 |
| 2026-05-12 | -43.43 | $56.14 | 575616 |
| 2026-05-11 | -49.70 | $55.72 | 488100 |
| 2026-05-08 | -46.27 | $55.95 | 796400 |
| 2026-05-07 | -70.30 | $54.34 | 745950 |
| 2026-05-06 | -51.79 | $55.58 | 773603 |
| 2026-05-05 | -59.40 | $55.07 | 977813 |
| 2026-05-04 | -75.37 | $54.00 | 1.3M |
| 2026-05-01 | -87.26 | $54.12 | 1.6M |
| 2026-04-30 | -21.05 | $58.09 | 661716 |
| 2026-04-29 | -58.99 | $56.36 | 613800 |
| 2026-04-28 | -47.81 | $56.87 | 882200 |
| 2026-04-27 | -49.78 | $56.78 | 904704 |
| 2026-04-24 | -69.96 | $55.86 | 759600 |
| 2026-04-23 | -56.58 | $56.47 | 864714 |
| 2026-04-22 | -36.84 | $57.37 | 1.6M |
| 2026-04-21 | -51.54 | $56.70 | 800000 |
| 2026-04-20 | -43.86 | $57.05 | 582000 |
| 2026-04-17 | -51.75 | $56.69 | 870610 |
| 2026-04-16 | -46.05 | $56.95 | 974300 |
| 2026-04-15 | -23.03 | $58.00 | 870053 |
| 2026-04-14 | -7.30 | $58.30 | 917600 |
| 2026-04-13 | -55.96 | $56.30 | 780600 |
| 2026-04-10 | -85.17 | $55.27 | 565037 |
| 2026-04-09 | -42.71 | $56.93 | 813937 |
| 2026-04-08 | -30.45 | $57.30 | 1.3M |
| 2026-04-07 | -41.30 | $56.79 | 1.0M |
| 2026-04-06 | -19.51 | $57.54 | 685140 |
| 2026-04-02 | -14.39 | $57.81 | 644130 |
| 2026-04-01 | -3.25 | $58.05 | 735351 |
| 2026-03-31 | -27.23 | $56.71 | 681426 |
| 2026-03-30 | -38.51 | $56.18 | 555000 |
| 2026-03-27 | -42.34 | $56.00 | 484800 |
| 2026-03-26 | -13.83 | $57.34 | 522300 |
| 2026-03-25 | -10.43 | $57.50 | 662901 |
| 2026-03-24 | -32.89 | $56.33 | 538000 |
| 2026-03-23 | -33.77 | $56.29 | 720800 |
| 2026-03-20 | -47.46 | $55.67 | 3.2M |
| 2026-03-19 | -44.59 | $55.80 | 722732 |
| 2026-03-18 | -41.28 | $55.95 | 698002 |
| 2026-03-17 | -20.53 | $56.89 | 715300 |
| 2026-03-16 | -26.61 | $56.60 | 674907 |
| 2026-03-13 | -17.72 | $56.99 | 830809 |
| 2026-03-12 | -19.02 | $56.55 | 1.4M |
| 2026-03-11 | -10.95 | $56.81 | 954117 |
| 2026-03-10 | -43.58 | $55.26 | 551518 |
| 2026-03-09 | -37.76 | $55.34 | 798600 |
| 2026-03-06 | -26.73 | $55.86 | 762200 |
| 2026-03-05 | -8.18 | $56.88 | 627700 |
| 2026-03-04 | -2.36 | $57.20 | 747700 |
| 2026-03-03 | -16.00 | $56.45 | 835100 |
| 2026-03-02 | -6.55 | $56.97 | 715700 |
| 2026-02-27 | -21.15 | $56.01 | 782700 |
| 2026-02-26 | -4.90 | $56.94 | 693800 |
| 2026-02-25 | -5.79 | $56.38 | 345540 |
| 2026-02-24 | -24.71 | $55.40 | 399700 |
| 2026-02-23 | -38.61 | $54.68 | 669400 |
| 2026-02-20 | -15.44 | $55.88 | 885037 |
| 2026-02-19 | -36.10 | $54.81 | 555129 |
| 2026-02-18 | -11.97 | $56.06 | 404100 |
| 2026-02-17 | -34.75 | $54.88 | 626052 |
| 2026-02-13 | -2.23 | $55.44 | 1.1M |
| 2026-02-12 | -30.52 | $54.30 | 888800 |
| 2026-02-11 | -29.17 | $53.87 | 770800 |
| 2026-02-10 | -18.52 | $54.33 | 792939 |
| 2026-02-09 | -41.67 | $53.33 | 567000 |
| 2026-02-06 | -69.68 | $52.12 | 766000 |
| 2026-02-05 | -64.35 | $52.35 | 582952 |
| 2026-02-04 | -45.60 | $53.16 | 604600 |
| 2026-02-03 | -53.94 | $52.80 | 759601 |
| 2026-02-02 | -32.64 | $53.72 | 772300 |
| 2026-01-30 | -42.82 | $53.28 | 995806 |
| 2026-01-29 | -48.61 | $53.03 | 1.2M |
| 2026-01-28 | -51.39 | $52.91 | 661803 |
| 2026-01-27 | -60.65 | $52.51 | 432000 |
| 2026-01-26 | -39.81 | $53.41 | 733616 |
| 2026-01-23 | -39.12 | $53.44 | 403715 |
| 2026-01-22 | -10.19 | $54.69 | 509235 |
| 2026-01-21 | -9.56 | $54.31 | 1.0M |
| 2026-01-20 | -31.06 | $53.34 | 472438 |
| 2026-01-16 | -3.00 | $54.37 | 550819 |
| 2026-01-15 | -29.16 | $53.41 | 463200 |
| 2026-01-14 | -59.13 | $52.31 | 482400 |
| 2026-01-13 | -98.76 | $51.30 | 419342 |
| 2026-01-12 | -56.12 | $52.83 | 605100 |
| 2026-01-09 | -50.31 | $52.88 | 590500 |
| 2026-01-08 | -37.90 | $52.93 | 484604 |
| 2026-01-07 | -43.22 | $52.60 | 434440 |
| 2026-01-06 | -30.20 | $53.13 | 833100 |
| 2026-01-05 | -20.81 | $53.55 | 553102 |
| 2026-01-02 | -47.20 | $52.37 | 443234 |
| 2025-12-31 | -53.92 | $52.07 | 387900 |
| 2025-12-30 | -29.59 | $53.03 | 437338 |
| 2025-12-29 | -12.65 | $53.86 | 371443 |
| 2025-12-26 | -7.14 | $54.13 | 328800 |
| 2025-12-24 | -3.00 | $54.33 | 226500 |
| 2025-12-23 | -6.45 | $54.01 | 530812 |
| 2025-12-22 | -3.71 | $53.57 | 426900 |
| 2025-12-19 | -14.94 | $52.64 | 1.1M |
| 2025-12-18 | -10.22 | $52.92 | 489500 |
| 2025-12-17 | -6.98 | $52.76 | 555500 |
| 2025-12-16 | -14.29 | $52.10 | 580235 |
| 2025-12-15 | -17.53 | $51.91 | 729800 |
| 2025-12-12 | -12.52 | $52.19 | 330400 |
| 2025-12-11 | -2.80 | $52.51 | 1.1M |
| 2025-12-10 | -7.63 | $51.54 | 667739 |
| 2025-12-09 | -15.78 | $50.77 | 469020 |
| 2025-12-08 | -29.61 | $50.20 | 932517 |
| 2025-12-05 | -13.84 | $50.85 | 353738 |
| 2025-12-04 | -15.78 | $50.77 | 488424 |
| 2025-12-03 | -9.59 | $50.60 | 847616 |
| 2025-12-02 | -21.82 | $50.13 | 699300 |
| 2025-12-01 | -27.67 | $49.91 | 648131 |
| 2025-11-28 | -17.61 | $50.17 | 222117 |
| 2025-11-26 | -14.08 | $50.32 | 743300 |
| 2025-11-25 | -34.98 | $49.43 | 596938 |
| 2025-11-24 | -46.95 | $48.92 | 922839 |
| 2025-11-21 | -59.15 | $48.40 | 660600 |
| 2025-11-20 | -79.11 | $47.55 | 568100 |
| 2025-11-19 | -69.67 | $48.04 | 593337 |
| 2025-11-18 | -67.80 | $48.36 | 498900 |
| 2025-11-17 | -75.52 | $47.96 | 480653 |
| 2025-11-14 | -53.96 | $49.16 | 415200 |
| 2025-11-13 | -53.22 | $49.20 | 390728 |
| 2025-11-12 | -34.91 | $50.37 | 401917 |
| 2025-11-11 | -45.85 | $49.92 | 286600 |
| 2025-11-10 | -51.76 | $49.67 | 400701 |
| 2025-11-07 | -55.13 | $49.46 | 368700 |
| 2025-11-06 | -51.96 | $49.85 | 758403 |
| 2025-11-05 | -46.54 | $50.21 | 609920 |
| 2025-11-04 | -57.14 | $49.57 | 600727 |
| 2025-11-03 | -64.65 | $49.06 | 666000 |
| 2025-10-31 | -73.20 | $48.48 | 862128 |
| 2025-10-30 | -94.47 | $47.30 | 1.3M |
| 2025-10-29 | -93.67 | $47.68 | 584347 |
| 2025-10-28 | -93.85 | $48.41 | 472840 |
| 2025-10-27 | -82.84 | $49.01 | 689231 |
| 2025-10-24 | -98.88 | $48.15 | 796400 |
| 2025-10-23 | -95.29 | $50.21 | 414616 |
| 2025-10-22 | -78.14 | $51.02 | 240531 |
| 2025-10-21 | -60.13 | $51.58 | 258701 |
| 2025-10-20 | -54.66 | $51.75 | 350538 |
| 2025-10-17 | -62.38 | $51.51 | 399400 |
| 2025-10-16 | -71.06 | $51.24 | 495800 |
| 2025-10-15 | -46.38 | $52.19 | 642600 |
| 2025-10-14 | -39.42 | $52.43 | 393100 |
| 2025-10-13 | -47.54 | $52.15 | 469122 |
| 2025-10-10 | -81.18 | $51.04 | 706735 |
| 2025-10-09 | -40.86 | $52.54 | 486017 |
| 2025-10-08 | -45.48 | $52.39 | 468300 |
| 2025-10-07 | -31.12 | $52.93 | 468900 |
| 2025-10-06 | -56.91 | $51.96 | 334400 |
| 2025-10-03 | -62.77 | $51.74 | 346000 |
| 2025-10-02 | -72.61 | $51.37 | 606045 |
| 2025-10-01 | -93.98 | $50.82 | 547926 |
| 2025-09-30 | -76.14 | $51.93 | 541043 |
| 2025-09-29 | -76.49 | $51.92 | 343406 |
| 2025-09-26 | -74.74 | $51.97 | 351319 |
| 2025-09-25 | -88.64 | $51.61 | 408600 |
| 2025-09-24 | -96.72 | $51.47 | 649741 |
| 2025-09-23 | -72.96 | $52.45 | 766546 |
| 2025-09-22 | -72.96 | $52.45 | 863600 |
| 2025-09-19 | -63.70 | $52.70 | 3.3M |
| 2025-09-18 | -41.11 | $53.31 | 639060 |
| 2025-09-17 | -69.26 | $52.55 | 742025 |
| 2025-09-16 | -64.44 | $52.68 | 600000 |
| 2025-09-15 | -60.74 | $52.78 | 690800 |
| 2025-09-12 | -28.52 | $53.65 | 338300 |
| 2025-09-11 | -11.85 | $54.10 | 425810 |
| 2025-09-10 | -59.63 | $52.81 | 394226 |
| 2025-09-09 | -57.19 | $52.55 | 332419 |
| 2025-09-08 | -60.55 | $52.44 | 531600 |
| 2025-09-05 | -41.13 | $52.82 | 480500 |
| 2025-09-04 | -22.37 | $53.55 | 358000 |
| 2025-09-03 | -47.30 | $52.58 | 466821 |
| 2025-09-02 | -36.64 | $52.87 | 502000 |
| 2025-08-29 | -28.95 | $53.10 | 594700 |
| 2025-08-28 | -11.31 | $53.61 | 482644 |
| 2025-08-27 | -2.15 | $54.10 | 489400 |
| 2025-08-26 | -2.90 | $53.96 | 761600 |
| 2025-08-25 | -15.51 | $53.09 | 370807 |
| 2025-08-22 | -9.13 | $53.53 | 357103 |
| 2025-08-21 | -21.30 | $52.69 | 424300 |
| 2025-08-20 | -20.87 | $52.72 | 404300 |
| 2025-08-19 | -22.75 | $52.59 | 644843 |
| 2025-08-18 | -17.25 | $52.97 | 652100 |
| 2025-08-15 | -6.23 | $53.73 | 1.2M |
| 2025-08-14 | -3.10 | $53.94 | 782737 |
| 2025-08-13 | -0.56 | $53.65 | 951634 |
| 2025-08-12 | -1.30 | $52.18 | 626451 |
| 2025-08-11 | -9.65 | $51.57 | 604600 |
| 2025-08-08 | -14.27 | $51.25 | 702200 |
| 2025-08-07 | -19.74 | $50.87 | 687308 |
| 2025-08-06 | -2.84 | $51.45 | 715731 |
| 2025-08-05 | -2.08 | $51.41 | 904844 |
| 2025-08-04 | -1.80 | $51.04 | 1.2M |
| 2025-08-01 | -17.00 | $49.23 | 1.6M |
| 2025-07-31 | -10.28 | $49.57 | 1.2M |
| 2025-07-30 | -2.96 | $49.70 | 657335 |
| 2025-07-29 | -6.52 | $49.34 | 803992 |
| 2025-07-28 | -14.79 | $48.86 | 571323 |
| 2025-07-25 | -7.41 | $49.27 | 641630 |
| 2025-07-24 | -4.35 | $48.84 | 484300 |
| 2025-07-23 | -2.33 | $48.69 | 460349 |
| 2025-07-22 | -1.18 | $48.13 | 573424 |
| 2025-07-21 | -8.75 | $47.38 | 655128 |
| 2025-07-18 | -3.43 | $47.31 | 615800 |
| 2025-07-17 | -4.29 | $47.06 | 591712 |
| 2025-07-16 | -6.82 | $46.49 | 619430 |
| 2025-07-15 | -29.43 | $45.33 | 627600 |
| 2025-07-14 | -4.68 | $46.60 | 410946 |
| 2025-07-11 | -12.67 | $46.19 | 345531 |
| 2025-07-10 | -10.14 | $46.32 | 438742 |
| 2025-07-09 | -7.51 | $45.90 | 554600 |
| 2025-07-08 | -16.11 | $45.51 | 489000 |
| 2025-07-07 | -14.35 | $45.59 | 431604 |
| 2025-07-03 | -2.05 | $45.54 | 256500 |
| 2025-07-02 | -0.83 | $45.29 | 536000 |
| 2025-07-01 | -7.81 | $44.78 | 487701 |
| 2025-06-30 | -10.06 | $44.32 | 498700 |
| 2025-06-27 | -8.47 | $44.25 | 500500 |
| 2025-06-26 | -6.34 | $44.06 | 413240 |
| 2025-06-25 | -11.82 | $43.49 | 443200 |
| 2025-06-24 | -6.36 | $43.61 | 618200 |
| 2025-06-23 | -3.42 | $42.96 | 801134 |
| 2025-06-20 | -32.85 | $42.47 | 1.8M |
| 2025-06-18 | -48.18 | $42.26 | 1.2M |
| 2025-06-17 | -69.18 | $42.04 | 882500 |
| 2025-06-16 | -36.31 | $42.62 | 764534 |
| 2025-06-13 | -68.13 | $42.13 | 722110 |
| 2025-06-12 | -29.67 | $42.83 | 1.5M |
| 2025-06-11 | -55.49 | $42.36 | 1.2M |
| 2025-06-10 | -51.10 | $42.44 | 932043 |
| 2025-06-09 | -78.02 | $42.06 | 1.1M |
| 2025-06-06 | -68.10 | $42.29 | 724000 |
| 2025-06-05 | -83.62 | $41.93 | 634530 |
| 2025-06-04 | -68.97 | $42.27 | 656800 |
| 2025-06-03 | -48.76 | $42.49 | 1.1M |
| 2025-06-02 | -60.42 | $42.16 | 896400 |
| 2025-05-30 | -59.01 | $42.20 | 1.0M |
| 2025-05-29 | -38.29 | $42.48 | 814249 |
| 2025-05-28 | -48.85 | $41.96 | 571200 |
| 2025-05-27 | -34.70 | $42.43 | 931800 |
| 2025-05-23 | -40.77 | $42.08 | 629026 |
| 2025-05-22 | -23.73 | $42.56 | 805018 |
| 2025-05-21 | -23.38 | $42.46 | 730627 |
| 2025-05-20 | -15.51 | $42.89 | 472900 |
| 2025-05-19 | -12.62 | $42.93 | 659200 |
| 2025-05-16 | -6.63 | $43.34 | 862500 |
| 2025-05-15 | -11.39 | $42.96 | 1.0M |
| 2025-05-14 | -17.77 | $42.45 | 1.2M |
| 2025-05-13 | -13.14 | $42.82 | 865704 |
| 2025-05-12 | -11.64 | $42.94 | 970500 |
| 2025-05-09 | -2.81 | $42.79 | 681548 |
| 2025-05-08 | -3.55 | $42.67 | 823300 |
| 2025-05-07 | -6.37 | $42.30 | 578100 |
| 2025-05-06 | -1.20 | $41.98 | 713400 |
| 2025-05-05 | -6.21 | $41.54 | 605600 |
| 2025-05-02 | -2.06 | $41.71 | 705300 |
| 2025-05-01 | -5.30 | $40.77 | 1.8M |
| 2025-04-30 | -11.75 | $40.61 | 998400 |
| 2025-04-29 | -14.92 | $40.41 | 833027 |
| 2025-04-28 | -23.65 | $39.86 | 1.2M |
| 2025-04-25 | -19.84 | $40.10 | 1.7M |
| 2025-04-24 | -50.31 | $38.30 | 1.3M |
| 2025-04-23 | -58.51 | $37.83 | 575500 |
| 2025-04-22 | -67.46 | $37.23 | 762700 |
| 2025-04-21 | -82.09 | $36.25 | 578539 |
| 2025-04-17 | -62.39 | $37.57 | 520300 |
| 2025-04-16 | -63.88 | $37.47 | 541945 |
| 2025-04-15 | -51.49 | $38.30 | 619000 |
| 2025-04-14 | -53.43 | $38.17 | 1.1M |
| 2025-04-11 | -58.81 | $37.81 | 715920 |
| 2025-04-10 | -72.54 | $36.89 | 900800 |
| 2025-04-09 | -59.70 | $37.75 | 1.6M |
| 2025-04-08 | -88.06 | $35.85 | 820736 |
| 2025-04-07 | -83.88 | $36.13 | 1.2M |
| 2025-04-04 | -98.19 | $36.88 | 1.2M |
| 2025-04-03 | -47.81 | $39.46 | 1.1M |
| 2025-04-02 | -13.99 | $41.08 | 511238 |
| 2025-04-01 | -17.33 | $40.92 | 498034 |
| 2025-03-31 | -20.46 | $40.77 | 591507 |
| 2025-03-28 | -22.13 | $40.69 | 787749 |
| 2025-03-27 | -11.06 | $41.22 | 703300 |
| 2025-03-26 | -5.01 | $41.51 | 816700 |
| 2025-03-25 | -2.07 | $41.21 | 882100 |
| 2025-03-24 | -1.73 | $40.37 | 764500 |
| 2025-03-21 | -21.94 | $39.38 | 6.8M |
| 2025-03-20 | -9.03 | $39.78 | 788344 |
| 2025-03-19 | -6.45 | $39.86 | 924904 |
| 2025-03-18 | -20.77 | $39.21 | 793743 |
| 2025-03-17 | -8.10 | $39.57 | 813609 |
| 2025-03-14 | -19.61 | $39.01 | 1.0M |
| 2025-03-13 | -75.69 | $37.58 | 900321 |
| 2025-03-12 | -72.55 | $37.66 | 1.3M |
| 2025-03-11 | -24.21 | $38.90 | 1.7M |
| 2025-03-10 | -30.95 | $38.73 | 1.2M |
| 2025-03-07 | -26.59 | $38.84 | 1.1M |
| 2025-03-06 | -31.25 | $38.97 | 841400 |
| 2025-03-05 | -32.99 | $38.92 | 1.1M |
| 2025-03-04 | -73.10 | $37.77 | 1.0M |
| 2025-03-03 | -61.07 | $38.67 | 615900 |
| 2025-02-28 | -58.80 | $38.75 | 889123 |
| 2025-02-27 | -80.90 | $38.16 | 678300 |
| 2025-02-26 | -82.02 | $38.13 | 1.1M |
| 2025-02-25 | -75.66 | $38.30 | 771615 |
| 2025-02-24 | -86.52 | $38.01 | 691233 |
| 2025-02-21 | -95.88 | $37.76 | 642414 |
| 2025-02-20 | -79.62 | $38.21 | 547400 |
| 2025-02-19 | -65.58 | $38.51 | 585200 |
| 2025-02-18 | -65.58 | $38.51 | 672200 |
| 2025-02-14 | -62.68 | $38.59 | 390500 |
| 2025-02-13 | -69.57 | $38.40 | 333014 |
| 2025-02-12 | -84.42 | $37.99 | 436748 |
| 2025-02-11 | -72.46 | $38.32 | 454000 |
| 2025-02-10 | -69.86 | $38.28 | 842533 |
| 2025-02-07 | -53.42 | $38.76 | 640100 |
| 2025-02-06 | -29.45 | $39.46 | 632900 |
| 2025-02-05 | -37.66 | $39.37 | 954800 |
| 2025-02-04 | -42.71 | $39.68 | 650600 |
| 2025-02-03 | -50.50 | $39.37 | 987000 |
| 2025-01-31 | -40.45 | $39.77 | 1.8M |
| 2025-01-30 | -40.95 | $39.75 | 1.4M |
| 2025-01-29 | -47.99 | $39.47 | 846813 |
| 2025-01-28 | -51.78 | $39.43 | 588425 |
| 2025-01-27 | -67.22 | $38.78 | 561139 |
| 2025-01-24 | -70.31 | $38.65 | 561300 |
| 2025-01-23 | -88.60 | $37.88 | 506409 |
| 2025-01-22 | -86.46 | $37.97 | 467222 |
| 2025-01-21 | -77.67 | $38.34 | 422700 |
| 2025-01-17 | -83.12 | $38.19 | 561220 |
| 2025-01-16 | -83.75 | $38.25 | 959223 |
| 2025-01-15 | -80.98 | $38.45 | 471700 |
| 2025-01-14 | -86.59 | $38.14 | 726740 |
| 2025-01-13 | -91.41 | $37.91 | 816920 |
| 2025-01-10 | -87.72 | $38.34 | 743200 |
| 2025-01-08 | -89.40 | $39.29 | 593600 |
| 2025-01-07 | -90.07 | $39.26 | 981236 |
| 2025-01-06 | -96.49 | $40.59 | 539124 |
| 2025-01-03 | -82.80 | $41.08 | 511700 |
| 2025-01-02 | -89.50 | $40.85 | 567000 |
| 2024-12-31 | -81.92 | $41.11 | 510900 |
| 2024-12-30 | -87.17 | $40.93 | 545700 |
| 2024-12-27 | -72.89 | $41.42 | 494225 |
| 2024-12-26 | -70.26 | $41.51 | 330635 |
| 2024-12-24 | -76.97 | $41.28 | 201847 |
| 2024-12-23 | -87.46 | $40.92 | 537709 |
| 2024-12-20 | -83.67 | $41.05 | 1.9M |
| 2024-12-19 | -91.84 | $40.77 | 581579 |
| 2024-12-18 | -96.04 | $40.77 | 855520 |
| 2024-12-17 | -63.34 | $41.95 | 597300 |
| 2024-12-16 | -41.48 | $42.63 | 560004 |
| 2024-12-13 | -42.44 | $42.60 | 430000 |
| 2024-12-12 | -41.16 | $42.64 | 409329 |
| 2024-12-11 | -38.91 | $42.71 | 1.2M |
| 2024-12-10 | -51.13 | $42.33 | 518830 |
| 2024-12-09 | -58.20 | $42.11 | 614710 |
| 2024-12-06 | -36.33 | $42.79 | 572000 |
| 2024-12-05 | -19.61 | $43.31 | 875234 |
| 2024-12-04 | -17.77 | $42.80 | 402031 |
| 2024-12-03 | -22.13 | $42.46 | 340200 |
| 2024-12-02 | -14.21 | $42.71 | 478200 |
| 2024-11-29 | -13.11 | $42.75 | 192100 |
| 2024-11-27 | -10.66 | $42.84 | 339400 |
| 2024-11-26 | -5.73 | $42.86 | 443800 |
| 2024-11-25 | -12.11 | $42.63 | 682832 |
| 2024-11-22 | -7.17 | $42.34 | 438810 |
| 2024-11-21 | -21.20 | $41.71 | 501400 |
| 2024-11-20 | -24.73 | $41.42 | 459900 |
| 2024-11-19 | -27.10 | $41.27 | 748600 |
| 2024-11-18 | -8.40 | $42.16 | 577126 |
| 2024-11-15 | -7.98 | $42.18 | 553300 |
| 2024-11-14 | -11.55 | $42.01 | 346200 |
| 2024-11-13 | -19.12 | $41.65 | 353900 |
| 2024-11-12 | -11.69 | $41.95 | 730000 |
| 2024-11-11 | -6.74 | $42.20 | 356700 |
| 2024-11-08 | -24.58 | $41.10 | 413109 |
| 2024-11-07 | -16.54 | $41.49 | 457842 |
| 2024-11-06 | -10.13 | $41.87 | 874400 |
| 2024-11-05 | -4.29 | $40.44 | 601811 |
| 2024-11-04 | -12.86 | $40.02 | 525600 |
| 2024-11-01 | -2.24 | $40.54 | 876902 |
| 2024-10-31 | -10.61 | $40.13 | 544909 |
| 2024-10-30 | -1.30 | $40.30 | 1.5M |
| 2024-10-29 | -14.10 | $39.71 | 1.3M |
| 2024-10-28 | -11.06 | $39.85 | 1.3M |
| 2024-10-25 | -36.56 | $38.63 | 1.2M |
| 2024-10-24 | -13.11 | $38.60 | 956700 |
| 2024-10-23 | -30.49 | $38.03 | 571347 |
| 2024-10-22 | -25.61 | $38.19 | 627100 |
| 2024-10-21 | -7.62 | $38.78 | 750100 |
| 2024-10-18 | -4.22 | $38.70 | 506600 |
| 2024-10-17 | -0.68 | $38.40 | 386825 |
| 2024-10-16 | -5.26 | $38.01 | 390608 |
| 2024-10-15 | -26.00 | $37.26 | 450700 |
| 2024-10-14 | -20.27 | $36.98 | 452700 |
| 2024-10-11 | -29.17 | $36.66 | 489000 |
| 2024-10-10 | -47.49 | $36.01 | 629400 |
| 2024-10-09 | -35.00 | $36.17 | 401216 |
| 2024-10-08 | -34.32 | $36.04 | 552638 |
| 2024-10-07 | -25.93 | $36.38 | 383138 |
| 2024-10-04 | -13.29 | $36.88 | 479300 |
| 2024-10-03 | -30.43 | $36.17 | 311900 |
| 2024-10-02 | -22.71 | $36.49 | 434018 |
| 2024-10-01 | -28.02 | $36.27 | 357800 |
| 2024-09-30 | -15.94 | $36.77 | 327200 |
| 2024-09-27 | -10.63 | $36.99 | 481511 |
| 2024-09-26 | -8.45 | $37.08 | 554300 |
| 2024-09-25 | -11.35 | $36.96 | 598200 |
| 2024-09-24 | -3.14 | $37.30 | 596722 |
| 2024-09-23 | -0.58 | $36.71 | 636400 |
| 2024-09-20 | -14.06 | $35.98 | 1.6M |
| 2024-09-19 | -1.28 | $36.38 | 587524 |
| 2024-09-18 | -8.79 | $35.78 | 633142 |
| 2024-09-17 | -0.84 | $35.66 | 411200 |
| 2024-09-16 | -4.88 | $35.24 | 344200 |
| 2024-09-13 | -10.19 | $34.78 | 313918 |
| 2024-09-12 | -34.95 | $34.27 | 398524 |
| 2024-09-11 | -35.41 | $34.08 | 491704 |
| 2024-09-10 | -27.21 | $34.25 | 405528 |
| 2024-09-09 | -51.10 | $33.60 | 461145 |
| 2024-09-06 | -49.26 | $33.65 | 481732 |
| 2024-09-05 | -15.74 | $34.51 | 689849 |
| 2024-09-04 | -7.87 | $34.75 | 407700 |
| 2024-09-03 | -6.23 | $34.80 | 458100 |
| 2024-08-30 | -9.92 | $34.30 | 440900 |
| 2024-08-29 | -26.34 | $33.87 | 279214 |
| 2024-08-28 | -26.89 | $33.87 | 260404 |
| 2024-08-27 | -34.65 | $33.92 | 280400 |
| 2024-08-26 | -42.82 | $33.89 | 271600 |
| 2024-08-23 | -35.19 | $34.15 | 308546 |
| 2024-08-22 | -54.85 | $33.94 | 315114 |
| 2024-08-21 | -60.50 | $33.69 | 298304 |
| 2024-08-20 | -58.69 | $33.77 | 313734 |
| 2024-08-19 | -58.47 | $33.78 | 318025 |
| 2024-08-16 | -62.53 | $33.60 | 720700 |
| 2024-08-15 | -70.88 | $33.23 | 380700 |
| 2024-08-14 | -76.52 | $32.98 | 601600 |
| 2024-08-13 | -87.36 | $32.50 | 910200 |
| 2024-08-12 | -84.88 | $32.61 | 431900 |
| 2024-08-09 | -72.46 | $33.16 | 683333 |
| 2024-08-08 | -79.68 | $32.84 | 677322 |
| 2024-08-07 | -97.20 | $32.21 | 614600 |
| 2024-08-06 | -97.90 | $32.18 | 661216 |
| 2024-08-05 | -91.29 | $32.49 | 1.4M |
| 2024-08-02 | -56.94 | $33.95 | 2.0M |
| 2024-08-01 | -61.88 | $33.74 | 1.2M |
| 2024-07-31 | -48.00 | $34.33 | 1.2M |
| 2024-07-30 | -35.29 | $34.87 | 1.1M |
| 2024-07-29 | -44.71 | $34.47 | 1.2M |
| 2024-07-26 | -30.82 | $35.06 | 1.2M |
| 2024-07-25 | -9.07 | $35.43 | 800600 |
| 2024-07-24 | -20.60 | $34.78 | 576409 |
| 2024-07-23 | -20.69 | $34.75 | 432200 |
| 2024-07-22 | -11.78 | $35.06 | 486600 |
| 2024-07-19 | -25.61 | $34.53 | 468014 |
| 2024-07-18 | -20.62 | $34.67 | 798133 |
| 2024-07-17 | -1.35 | $34.96 | 733618 |
| 2024-07-16 | -0.90 | $34.56 | 560600 |
| 2024-07-15 | -8.75 | $33.95 | 594400 |
| 2024-07-12 | -8.28 | $33.90 | 475140 |
| 2024-07-11 | -1.20 | $33.70 | 579620 |
| 2024-07-10 | -33.01 | $32.64 | 245000 |
| 2024-07-09 | -47.37 | $32.34 | 400921 |
| 2024-07-08 | -48.80 | $32.31 | 589700 |
| 2024-07-05 | -36.36 | $32.57 | 512700 |
| 2024-07-03 | -18.18 | $32.95 | 217300 |
| 2024-07-02 | -9.95 | $33.05 | 444123 |
| 2024-07-01 | -28.23 | $32.74 | 657300 |
| 2024-06-28 | -21.53 | $32.88 | 781100 |
| 2024-06-27 | -30.62 | $32.69 | 594049 |
| 2024-06-26 | -32.54 | $32.65 | 747604 |
| 2024-06-25 | -36.97 | $32.57 | 754300 |
| 2024-06-24 | -50.71 | $32.28 | 846927 |
| 2024-06-21 | -45.02 | $32.40 | 1.6M |
| 2024-06-20 | -65.40 | $31.97 | 628308 |
| 2024-06-18 | -71.09 | $31.85 | 789815 |
| 2024-06-17 | -76.78 | $31.73 | 623247 |
| 2024-06-14 | -92.39 | $31.65 | 702229 |
| 2024-06-13 | -83.33 | $32.00 | 902612 |
| 2024-06-12 | -64.96 | $32.46 | 664300 |
| 2024-06-11 | -66.42 | $32.44 | 1.3M |
| 2024-06-10 | -62.04 | $32.50 | 854749 |
| 2024-06-07 | -54.17 | $32.64 | 1.3M |
| 2024-06-06 | -44.44 | $32.78 | 629700 |
| 2024-06-05 | -54.05 | $32.62 | 1.2M |
| 2024-06-04 | -36.84 | $32.86 | 619225 |
| 2024-06-03 | -34.32 | $33.01 | 857100 |
| 2024-05-31 | -24.85 | $33.17 | 755622 |
| 2024-05-30 | -55.03 | $32.66 | 568400 |
| 2024-05-29 | -75.74 | $32.31 | 874600 |
| 2024-05-28 | -40.24 | $32.91 | 982631 |
| 2024-05-24 | -62.13 | $32.54 | 682140 |
| 2024-05-23 | -77.34 | $32.53 | 709020 |
| 2024-05-22 | -83.33 | $32.38 | 550907 |
| 2024-05-21 | -73.91 | $32.74 | 405700 |
| 2024-05-20 | -78.39 | $32.65 | 562000 |
| 2024-05-17 | -76.14 | $32.79 | 631300 |
| 2024-05-16 | -69.17 | $33.05 | 511120 |
| 2024-05-15 | -72.92 | $32.91 | 843000 |
| 2024-05-14 | -79.36 | $32.67 | 811400 |
| 2024-05-13 | -73.46 | $32.89 | 895623 |
| 2024-05-10 | -72.10 | $33.03 | 558001 |
| 2024-05-09 | -72.64 | $33.26 | 612436 |
| 2024-05-08 | -88.33 | $32.48 | 944600 |
| 2024-05-07 | -96.78 | $32.06 | 955719 |
| 2024-05-06 | -76.73 | $33.34 | 1.2M |
| 2024-05-03 | -85.92 | $32.89 | 830326 |
| 2024-05-02 | -83.67 | $33.00 | 968100 |
| 2024-05-01 | -87.96 | $32.79 | 843600 |
| 2024-04-30 | -86.73 | $32.85 | 1.3M |
| 2024-04-29 | -90.41 | $32.67 | 1.5M |
| 2024-04-26 | -87.76 | $32.80 | 1.8M |
| 2024-04-25 | -98.99 | $34.15 | 1.1M |
| 2024-04-24 | -83.14 | $34.98 | 644221 |
| 2024-04-23 | -84.31 | $34.95 | 670709 |
| 2024-04-22 | -67.84 | $35.37 | 1.1M |
| 2024-04-19 | -70.98 | $35.29 | 1.3M |
| 2024-04-18 | -83.92 | $34.96 | 466619 |
| 2024-04-17 | -79.22 | $35.08 | 888900 |
| 2024-04-16 | -73.73 | $35.22 | 1.4M |
| 2024-04-15 | -95.77 | $35.06 | 707305 |
| 2024-04-12 | -64.32 | $35.73 | 725406 |
| 2024-04-11 | -24.88 | $36.57 | 798404 |
| 2024-04-10 | -38.97 | $36.27 | 617743 |
| 2024-04-09 | -14.55 | $36.79 | 1.1M |
| 2024-04-08 | -0.55 | $36.79 | 727905 |
| 2024-04-05 | -19.08 | $36.37 | 502500 |
| 2024-04-04 | -40.46 | $36.00 | 957700 |
| 2024-04-03 | -17.26 | $36.36 | 541100 |
| 2024-04-02 | -17.86 | $36.35 | 774300 |
| 2024-04-01 | -36.36 | $36.09 | 619947 |
| 2024-03-28 | -34.66 | $36.12 | 1.2M |
| 2024-03-27 | -58.33 | $35.61 | 648100 |
| 2024-03-26 | -55.73 | $35.66 | 706200 |
| 2024-03-25 | -43.75 | $35.89 | 889400 |
| 2024-03-22 | -68.75 | $35.41 | 1.0M |
| 2024-03-21 | -56.25 | $35.65 | 929436 |
| 2024-03-20 | -55.73 | $35.66 | 1.0M |
| 2024-03-19 | -64.58 | $35.49 | 707503 |
| 2024-03-18 | -84.38 | $35.11 | 716520 |
| 2024-03-15 | -47.92 | $35.81 | 1.5M |
| 2024-03-14 | -65.63 | $35.47 | 663601 |
| 2024-03-13 | -53.13 | $35.71 | 445300 |
| 2024-03-12 | -67.51 | $35.40 | 552305 |
| 2024-03-11 | -37.56 | $35.99 | 867701 |
| 2024-03-08 | -74.11 | $35.27 | 815900 |
| 2024-03-07 | -49.76 | $35.71 | 690043 |
| 2024-03-06 | -32.20 | $36.07 | 590600 |
| 2024-03-05 | -14.63 | $36.43 | 799100 |
| 2024-03-04 | -23.56 | $36.20 | 982200 |
| 2024-03-01 | -13.58 | $35.88 | 857100 |
| 2024-02-29 | -53.70 | $35.23 | 946300 |
| 2024-02-28 | -32.54 | $35.62 | 540141 |
| 2024-02-27 | -41.40 | $35.57 | 499100 |
| 2024-02-26 | -54.84 | $35.32 | 482000 |
| 2024-02-23 | -50.23 | $35.23 | 626300 |
| 2024-02-22 | -33.94 | $35.59 | 861628 |
| 2024-02-21 | -46.61 | $35.31 | 481236 |
| 2024-02-20 | -59.21 | $34.99 | 387935 |
| 2024-02-16 | -51.75 | $35.16 | 578549 |
| 2024-02-15 | -37.28 | $35.49 | 538700 |
| 2024-02-14 | -42.98 | $35.36 | 553315 |
| 2024-02-13 | -63.60 | $34.89 | 750500 |
| 2024-02-12 | -20.69 | $35.74 | 630400 |
| 2024-02-09 | -33.10 | $35.38 | 629421 |
| 2024-02-08 | -44.74 | $34.98 | 588800 |
| 2024-02-07 | -40.00 | $35.10 | 1.3M |
| 2024-02-06 | -38.39 | $35.15 | 919632 |
| 2024-02-05 | -20.97 | $35.69 | 1.1M |
| 2024-02-02 | -39.18 | $35.00 | 435542 |
| 2024-02-01 | -37.72 | $35.05 | 790508 |
| 2024-01-31 | -40.35 | $34.96 | 828400 |
| 2024-01-30 | -0.29 | $36.33 | 822819 |
| 2024-01-29 | -5.61 | $35.61 | 751414 |
| 2024-01-26 | -22.26 | $35.12 | 1.3M |
| 2024-01-25 | -49.82 | $34.34 | 573926 |
| 2024-01-24 | -48.41 | $34.38 | 444766 |
| 2024-01-23 | -51.59 | $34.29 | 730000 |
| 2024-01-22 | -18.37 | $35.23 | 575419 |
| 2024-01-19 | 0.00 | $35.40 | 470615 |
| 2024-01-18 | -23.08 | $34.82 | 800948 |
| 2024-01-17 | -24.43 | $34.59 | 978900 |
| 2024-01-16 | -0.45 | $35.12 | 1.6M |
| 2024-01-12 | -50.00 | $33.67 | 586641 |
| 2024-01-11 | -21.24 | $33.98 | 678600 |
| 2024-01-10 | -47.71 | $33.35 | 474242 |
| 2024-01-09 | -41.44 | $33.47 | 431800 |
| 2024-01-08 | -19.68 | $33.90 | 471700 |
| 2024-01-05 | -41.18 | $33.27 | 524700 |
| 2024-01-04 | -36.14 | $33.36 | 696000 |
| 2024-01-03 | -25.66 | $33.61 | 758647 |
| 2024-01-02 | -19.41 | $33.80 | 485500 |
| 2023-12-29 | -17.43 | $33.86 | 502700 |
| 2023-12-28 | -14.80 | $33.94 | 384200 |
| 2023-12-27 | -11.29 | $34.04 | 331700 |
| 2023-12-26 | -7.55 | $34.14 | 448908 |
| 2023-12-22 | -5.31 | $34.11 | 418505 |
| 2023-12-21 | -15.00 | $33.80 | 588133 |
| 2023-12-20 | -18.44 | $33.69 | 821800 |
| 2023-12-19 | -12.22 | $33.81 | 604008 |
| 2023-12-18 | -33.44 | $33.15 | 1.1M |
| 2023-12-15 | -12.50 | $33.67 | 1.8M |
| 2023-12-14 | -10.47 | $33.73 | 853100 |
| 2023-12-13 | -17.12 | $32.92 | 1.8M |
| 2023-12-12 | -22.07 | $32.81 | 685138 |
| 2023-12-11 | -39.19 | $32.43 | 755700 |
| 2023-12-08 | -44.14 | $32.32 | 992500 |
| 2023-12-07 | -54.05 | $32.10 | 2.5M |
| 2023-12-06 | -69.82 | $31.75 | 998622 |
| 2023-12-05 | -76.58 | $31.60 | 2.1M |
| 2023-12-04 | -52.70 | $32.13 | 453600 |
| 2023-12-01 | -45.95 | $32.28 | 539800 |
| 2023-11-30 | -66.67 | $31.82 | 499700 |
| 2023-11-29 | -80.63 | $31.51 | 583700 |
| 2023-11-28 | -96.40 | $31.16 | 644700 |
| 2023-11-27 | -77.16 | $31.51 | 741846 |
| 2023-11-24 | -64.37 | $31.62 | 204347 |
| 2023-11-22 | -55.70 | $31.59 | 406000 |
| 2023-11-21 | -59.61 | $31.47 | 638320 |
| 2023-11-20 | -48.53 | $31.81 | 634121 |
| 2023-11-17 | -31.92 | $32.32 | 768300 |
| 2023-11-16 | -23.78 | $32.57 | 655807 |
| 2023-11-15 | -19.22 | $32.71 | 1.1M |
| 2023-11-14 | -23.84 | $32.69 | 1.3M |
| 2023-11-13 | -55.20 | $31.91 | 681700 |
| 2023-11-10 | -32.27 | $32.77 | 606400 |
| 2023-11-09 | -41.33 | $32.43 | 810600 |
| 2023-11-08 | -40.27 | $32.47 | 880500 |
| 2023-11-07 | -42.09 | $32.61 | 888900 |
| 2023-11-06 | -44.89 | $32.82 | 741700 |
| 2023-11-03 | -46.60 | $32.74 | 881139 |
| 2023-11-02 | -56.81 | $32.26 | 606200 |
| 2023-11-01 | -72.77 | $31.51 | 939140 |
| 2023-10-31 | -68.72 | $31.70 | 949000 |
| 2023-10-30 | -76.17 | $31.35 | 1.3M |
| 2023-10-27 | -72.34 | $31.53 | 1.9M |
| 2023-10-26 | -95.11 | $30.46 | 2.6M |
| 2023-10-25 | -96.48 | $30.55 | 1.7M |
| 2023-10-24 | -93.32 | $31.30 | 1.2M |
| 2023-10-23 | -95.64 | $31.42 | 1.2M |
| 2023-10-20 | -99.71 | $31.53 | 1.2M |
| 2023-10-19 | -95.39 | $32.01 | 682813 |
| 2023-10-18 | -86.47 | $32.72 | 578344 |
| 2023-10-17 | -56.76 | $33.73 | 573625 |
| 2023-10-16 | -67.94 | $33.35 | 430905 |
| 2023-10-13 | -76.76 | $33.05 | 567045 |
| 2023-10-12 | -81.76 | $32.88 | 515300 |
| 2023-10-11 | -65.29 | $33.44 | 1.1M |
| 2023-10-10 | -44.71 | $34.14 | 642400 |
| 2023-10-09 | -43.53 | $34.18 | 606128 |
| 2023-10-06 | -42.35 | $34.22 | 1.6M |
| 2023-10-05 | -62.35 | $33.54 | 728000 |
| 2023-10-04 | -78.82 | $32.98 | 913114 |
| 2023-10-03 | -93.69 | $32.54 | 1.3M |
| 2023-10-02 | -93.86 | $33.07 | 1.1M |
| 2023-09-29 | -88.24 | $33.87 | 1.2M |
| 2023-09-28 | -71.08 | $34.22 | 1.3M |
| 2023-09-27 | -91.67 | $33.80 | 1.7M |
| 2023-09-26 | -97.62 | $34.03 | 658300 |
| 2023-09-25 | -60.00 | $34.71 | 593000 |
| 2023-09-22 | -50.60 | $34.83 | 543518 |
| 2023-09-21 | -25.00 | $35.24 | 1.1M |
| 2023-09-20 | -21.34 | $35.16 | 1.5M |
| 2023-09-19 | -42.68 | $34.65 | 839700 |
| 2023-09-18 | -43.51 | $34.63 | 750529 |
| 2023-09-15 | -26.03 | $34.85 | 1.2M |
| 2023-09-14 | -35.35 | $34.50 | 738037 |
| 2023-09-13 | -19.34 | $35.03 | 697617 |
| 2023-09-12 | -25.08 | $34.84 | 421600 |
| 2023-09-11 | -33.84 | $34.55 | 525138 |
| 2023-09-08 | -25.98 | $34.81 | 608900 |
| 2023-09-07 | -35.95 | $34.48 | 456143 |
| 2023-09-06 | -24.77 | $34.85 | 420817 |
| 2023-09-05 | -29.61 | $34.69 | 474900 |
| 2023-09-01 | -4.47 | $35.35 | 512306 |
| 2023-08-31 | -15.79 | $34.76 | 700800 |
| 2023-08-30 | -13.68 | $34.82 | 547211 |
| 2023-08-29 | -6.98 | $34.76 | 373304 |
| 2023-08-28 | -5.33 | $34.67 | 442700 |
| 2023-08-25 | -16.10 | $34.34 | 783300 |
| 2023-08-24 | -60.56 | $34.06 | 638802 |
| 2023-08-23 | -58.93 | $34.13 | 530200 |
| 2023-08-22 | -69.18 | $33.75 | 549507 |
| 2023-08-21 | -74.14 | $33.64 | 665406 |
| 2023-08-18 | -76.97 | $33.50 | 828245 |
| 2023-08-17 | -91.31 | $32.79 | 712654 |
| 2023-08-16 | -99.80 | $32.42 | 722531 |
| 2023-08-15 | -97.63 | $32.77 | 441300 |
| 2023-08-14 | -90.46 | $33.14 | 448222 |
| 2023-08-11 | -88.72 | $33.22 | 837000 |
| 2023-08-10 | -94.14 | $32.97 | 616429 |
| 2023-08-09 | -89.59 | $33.18 | 805200 |
| 2023-08-08 | -91.76 | $33.08 | 553043 |
| 2023-08-07 | -89.80 | $33.17 | 669949 |
| 2023-08-04 | -93.49 | $33.00 | 984231 |
| 2023-08-03 | -86.33 | $33.33 | 788704 |
| 2023-08-02 | -91.71 | $33.44 | 709000 |
| 2023-08-01 | -89.61 | $33.60 | 1.1M |
| 2023-07-31 | -85.93 | $33.83 | 1.0M |
| 2023-07-28 | -87.16 | $33.78 | 1.9M |
| 2023-07-27 | -33.58 | $35.95 | 1.0M |
| 2023-07-26 | -27.41 | $36.20 | 732332 |
| 2023-07-25 | -11.11 | $36.86 | 568415 |
| 2023-07-24 | -12.62 | $36.79 | 936000 |
| 2023-07-21 | -23.02 | $36.57 | 470000 |
| 2023-07-20 | -35.05 | $36.28 | 437831 |
| 2023-07-19 | -44.71 | $36.03 | 624200 |
| 2023-07-18 | -55.69 | $35.48 | 655641 |
| 2023-07-17 | -56.97 | $35.70 | 683712 |
| 2023-07-14 | -63.67 | $35.32 | 934000 |
| 2023-07-13 | -60.32 | $35.51 | 1.1M |
| 2023-07-12 | -91.89 | $33.72 | 945600 |
| 2023-07-11 | -86.24 | $34.04 | 687027 |
| 2023-07-10 | -99.82 | $33.40 | 1.3M |
| 2023-07-07 | -99.22 | $33.81 | 824143 |
| 2023-07-06 | -91.51 | $34.62 | 1.6M |
| 2023-07-05 | -100.00 | $34.37 | 1.6M |
| 2023-07-03 | -66.26 | $36.22 | 556703 |
| 2023-06-30 | -75.31 | $35.85 | 1.6M |
| 2023-06-29 | -64.47 | $35.99 | 1.5M |
| 2023-06-28 | -77.94 | $35.15 | 1.3M |
| 2023-06-27 | -77.73 | $35.16 | 1.5M |
| 2023-06-26 | -63.71 | $35.84 | 1.7M |
| 2023-06-23 | -44.95 | $36.75 | 12.5M |
| 2023-06-22 | -35.26 | $37.22 | 1.0M |
| 2023-06-21 | -19.79 | $37.97 | 1.1M |
| 2023-06-20 | -24.33 | $37.75 | 963300 |
| 2023-06-16 | -12.99 | $38.30 | 1.3M |
| 2023-06-15 | -2.42 | $38.52 | 1.0M |
| 2023-06-14 | -5.37 | $37.96 | 868500 |
| 2023-06-13 | -21.95 | $37.28 | 847100 |
| 2023-06-12 | -14.40 | $37.29 | 685033 |
| 2023-06-09 | -2.14 | $37.73 | 644400 |
| 2023-06-08 | -13.99 | $37.40 | 625500 |
| 2023-06-07 | -35.16 | $37.27 | 932206 |
| 2023-06-06 | -43.50 | $36.86 | 852126 |
| 2023-06-05 | -63.21 | $36.03 | 1.1M |
| 2023-06-02 | -66.23 | $35.87 | 1.0M |
| 2023-06-01 | -88.75 | $34.78 | 865500 |
| 2023-05-31 | -95.23 | $34.43 | 1.3M |
| 2023-05-30 | -91.85 | $35.10 | 951118 |
| 2023-05-26 | -79.68 | $36.06 | 1.0M |
| 2023-05-25 | -90.54 | $35.30 | 839449 |
| 2023-05-24 | -89.79 | $35.36 | 962709 |
| 2023-05-23 | -94.19 | $36.09 | 796200 |
| 2023-05-22 | -88.54 | $36.53 | 1.1M |
| 2023-05-19 | -97.11 | $36.51 | 1.2M |
| 2023-05-18 | -96.22 | $36.68 | 1.1M |
| 2023-05-17 | -95.06 | $37.10 | 1.2M |
| 2023-05-16 | -97.04 | $37.08 | 884913 |
| 2023-05-15 | -93.21 | $37.45 | 938300 |
| 2023-05-12 | -98.59 | $37.13 | 661504 |
| 2023-05-11 | -97.80 | $37.53 | 831900 |
| 2023-05-10 | -95.64 | $38.10 | 918539 |
| 2023-05-09 | -97.42 | $38.37 | 829715 |
| 2023-05-08 | -94.07 | $39.05 | 525400 |
| 2023-05-05 | -96.61 | $39.00 | 841100 |
| 2023-05-04 | -95.97 | $39.12 | 1.1M |
| 2023-05-03 | -82.37 | $40.41 | 851904 |
| 2023-05-02 | -71.79 | $41.02 | 1.0M |
| 2023-05-01 | -68.78 | $41.21 | 863504 |
| 2023-04-28 | -65.93 | $41.39 | 1.9M |
| 2023-04-27 | -50.24 | $42.38 | 823922 |
| 2023-04-26 | -59.11 | $41.82 | 591200 |
| 2023-04-25 | -49.76 | $42.41 | 814137 |
| 2023-04-24 | -46.91 | $42.59 | 671400 |
| 2023-04-21 | -38.64 | $42.88 | 641112 |
| 2023-04-20 | -29.38 | $43.52 | 682738 |
| 2023-04-19 | -30.10 | $43.47 | 777532 |
| 2023-04-18 | -22.43 | $44.00 | 1.5M |
| 2023-04-17 | -6.23 | $43.61 | 788827 |
| 2023-04-14 | -1.39 | $43.60 | 943600 |
| 2023-04-13 | -2.86 | $43.06 | 818331 |
| 2023-04-12 | -10.94 | $41.96 | 690103 |
| 2023-04-11 | -2.94 | $42.09 | 2.3M |
| 2023-04-10 | -25.87 | $40.16 | 1.1M |
| 2023-04-06 | -22.40 | $40.33 | 659523 |
| 2023-04-05 | -34.01 | $39.76 | 902628 |
| 2023-04-04 | -36.46 | $39.64 | 593200 |
| 2023-04-03 | -25.25 | $40.19 | 743601 |
| 2023-03-31 | -26.27 | $40.14 | 1.0M |
| 2023-03-30 | -29.53 | $39.98 | 865900 |
| 2023-03-29 | -25.87 | $40.16 | 535819 |
| 2023-03-28 | -32.79 | $39.82 | 420515 |
| 2023-03-27 | -34.22 | $39.75 | 876600 |
| 2023-03-24 | -37.07 | $39.61 | 1.0M |
| 2023-03-23 | -44.81 | $39.23 | 843713 |
| 2023-03-22 | -43.58 | $39.29 | 1.4M |
| 2023-03-21 | -28.72 | $40.02 | 1.4M |
| 2023-03-20 | -5.48 | $40.49 | 722411 |
| 2023-03-17 | -24.05 | $39.71 | 4.7M |
| 2023-03-16 | -15.24 | $40.08 | 1.6M |
| 2023-03-15 | -41.43 | $38.98 | 1.6M |
| 2023-03-14 | -26.32 | $39.74 | 1.3M |
| 2023-03-13 | -54.90 | $38.50 | 2.4M |
| 2023-03-10 | -75.17 | $38.76 | 1.6M |
| 2023-03-09 | -76.64 | $38.81 | 902200 |
| 2023-03-08 | -36.86 | $39.90 | 834600 |
| 2023-03-07 | -29.56 | $40.10 | 1.2M |
| 2023-03-06 | -38.69 | $39.85 | 444000 |
| 2023-03-03 | -37.95 | $40.05 | 495200 |
| 2023-03-02 | -46.86 | $39.78 | 506200 |
| 2023-03-01 | -43.89 | $39.87 | 687217 |
| 2023-02-28 | -58.92 | $39.35 | 648728 |
| 2023-02-27 | -70.38 | $38.99 | 480100 |
| 2023-02-24 | -52.74 | $38.89 | 714131 |
| 2023-02-23 | -53.65 | $38.85 | 370202 |
| 2023-02-22 | -54.34 | $38.82 | 379411 |
| 2023-02-21 | -43.84 | $39.28 | 438603 |
| 2023-02-17 | -27.85 | $39.98 | 1.1M |
| 2023-02-16 | -28.08 | $39.97 | 472545 |
| 2023-02-15 | -29.22 | $39.92 | 461902 |
| 2023-02-14 | -19.41 | $40.35 | 506037 |
| 2023-02-13 | -7.99 | $40.85 | 537540 |
| 2023-02-10 | -31.05 | $39.84 | 490037 |
| 2023-02-09 | -48.17 | $39.09 | 512700 |
| 2023-02-08 | -37.44 | $39.56 | 802800 |
| 2023-02-07 | -23.29 | $40.18 | 700224 |
| 2023-02-06 | -21.00 | $40.28 | 629400 |
| 2023-02-03 | -11.87 | $40.68 | 693000 |
| 2023-02-02 | -7.97 | $40.40 | 959938 |
| 2023-02-01 | -4.32 | $40.36 | 841100 |
| 2023-01-31 | -5.56 | $39.30 | 743343 |
| 2023-01-30 | -30.52 | $38.43 | 655112 |
| 2023-01-27 | -21.16 | $38.68 | 1.6M |
| 2023-01-26 | -27.27 | $38.24 | 708200 |
| 2023-01-25 | -44.68 | $37.57 | 676196 |
| 2023-01-24 | -42.39 | $37.59 | 624237 |
| 2023-01-23 | -28.57 | $38.07 | 581172 |
| 2023-01-20 | -24.36 | $38.25 | 370526 |
| 2023-01-19 | -28.57 | $38.07 | 325104 |
| 2023-01-18 | -19.20 | $38.47 | 632100 |
| 2023-01-17 | -17.10 | $38.56 | 517200 |
| 2023-01-13 | -1.87 | $39.21 | 577200 |
| 2023-01-12 | -2.33 | $38.80 | 1.2M |
| 2023-01-11 | -17.20 | $38.10 | 605716 |
| 2023-01-10 | -14.52 | $38.20 | 681100 |
| 2023-01-09 | -15.60 | $38.05 | 476344 |
| 2023-01-06 | -5.01 | $38.43 | 526100 |
| 2023-01-05 | -19.75 | $37.62 | 453900 |
| 2023-01-04 | -16.06 | $37.79 | 752000 |
| 2023-01-03 | -40.26 | $37.29 | 780924 |
| 2022-12-30 | -66.05 | $36.31 | 421700 |
| 2022-12-29 | -59.74 | $36.55 | 428400 |
| 2022-12-28 | -88.95 | $35.44 | 387800 |
| 2022-12-27 | -75.79 | $35.94 | 263911 |
| 2022-12-23 | -81.32 | $35.73 | 297800 |
| 2022-12-22 | -88.95 | $35.44 | 589916 |
| 2022-12-21 | -65.19 | $36.46 | 568746 |
| 2022-12-20 | -93.92 | $35.42 | 457029 |
| 2022-12-19 | -84.53 | $35.76 | 488615 |
| 2022-12-16 | -89.50 | $35.58 | 1.1M |
| 2022-12-15 | -86.19 | $35.70 | 679938 |
| 2022-12-14 | -83.44 | $36.10 | 613324 |
| 2022-12-13 | -75.00 | $36.24 | 907700 |
| 2022-12-12 | -62.72 | $36.28 | 637200 |
| 2022-12-09 | -63.46 | $36.25 | 586439 |
| 2022-12-08 | -48.15 | $36.87 | 494100 |
| 2022-12-07 | -38.52 | $37.26 | 499034 |
| 2022-12-06 | -32.59 | $37.50 | 763427 |
| 2022-12-05 | -16.05 | $38.17 | 551207 |
| 2022-12-02 | -2.48 | $38.31 | 375900 |
| 2022-12-01 | -8.03 | $38.03 | 335915 |
| 2022-11-30 | -6.50 | $37.96 | 525328 |
| 2022-11-29 | -9.62 | $37.64 | 451008 |
| 2022-11-28 | -15.26 | $37.40 | 332700 |
| 2022-11-25 | -8.22 | $37.70 | 98539 |
| 2022-11-23 | -9.61 | $37.46 | 207447 |
| 2022-11-22 | -5.60 | $37.70 | 346212 |
| 2022-11-21 | -12.46 | $37.25 | 520312 |
| 2022-11-18 | -2.06 | $37.72 | 633435 |
| 2022-11-17 | -4.90 | $36.91 | 840906 |
| 2022-11-16 | -5.19 | $36.33 | 636302 |
| 2022-11-15 | -11.25 | $35.98 | 526314 |
| 2022-11-14 | -30.28 | $34.88 | 976200 |
| 2022-11-11 | -20.59 | $35.44 | 720332 |
| 2022-11-10 | -17.47 | $35.62 | 1.3M |
| 2022-11-09 | -17.93 | $35.38 | 562900 |
| 2022-11-08 | -6.62 | $36.08 | 665406 |
| 2022-11-07 | -6.01 | $35.46 | 637700 |
| 2022-11-04 | -7.10 | $35.40 | 609945 |
| 2022-11-03 | -15.80 | $34.83 | 549000 |
| 2022-11-02 | -20.07 | $34.60 | 651300 |
| 2022-11-01 | -9.11 | $35.19 | 680900 |
| 2022-10-31 | -17.29 | $34.75 | 864500 |
| 2022-10-28 | -0.40 | $35.34 | 1.6M |
| 2022-10-27 | -35.68 | $32.68 | 736400 |
| 2022-10-26 | -53.24 | $32.03 | 516335 |
| 2022-10-25 | -55.41 | $31.95 | 617101 |
| 2022-10-24 | -58.38 | $31.84 | 351724 |
| 2022-10-21 | -66.05 | $31.59 | 434000 |
| 2022-10-20 | -85.64 | $30.88 | 427301 |
| 2022-10-19 | -70.76 | $31.68 | 433900 |
| 2022-10-18 | -60.40 | $32.49 | 521608 |
| 2022-10-17 | -69.44 | $31.99 | 681140 |
| 2022-10-14 | -74.86 | $31.69 | 557304 |
| 2022-10-13 | -70.16 | $31.95 | 1.2M |
| 2022-10-12 | -88.73 | $31.42 | 515005 |
| 2022-10-11 | -95.27 | $31.40 | 678920 |
| 2022-10-10 | -96.34 | $32.15 | 523000 |
| 2022-10-07 | -97.64 | $32.10 | 381100 |
| 2022-10-06 | -74.93 | $33.02 | 295400 |
| 2022-10-05 | -66.13 | $33.35 | 625548 |
| 2022-10-04 | -52.27 | $33.87 | 1.0M |
| 2022-10-03 | -64.80 | $33.40 | 901500 |
| 2022-09-30 | -72.27 | $33.12 | 795000 |
| 2022-09-29 | -80.80 | $32.80 | 555734 |
| 2022-09-28 | -86.14 | $32.91 | 754920 |
| 2022-09-27 | -93.51 | $32.66 | 769800 |
| 2022-09-26 | -92.28 | $33.20 | 542620 |
| 2022-09-23 | -69.82 | $33.84 | 952300 |
| 2022-09-22 | -42.46 | $34.62 | 577000 |
| 2022-09-21 | -43.51 | $34.59 | 569527 |
| 2022-09-20 | -12.50 | $35.43 | 832207 |
| 2022-09-19 | -8.21 | $35.55 | 963042 |
| 2022-09-16 | -69.64 | $33.83 | 3.8M |
| 2022-09-15 | -52.82 | $34.32 | 723100 |
| 2022-09-14 | -50.35 | $34.39 | 775349 |
| 2022-09-13 | -42.96 | $34.60 | 653300 |
| 2022-09-12 | -4.58 | $35.69 | 474800 |
| 2022-09-09 | -13.03 | $35.45 | 583900 |
| 2022-09-08 | -16.90 | $35.34 | 378900 |
| 2022-09-07 | -41.55 | $34.64 | 473800 |
| 2022-09-06 | -71.13 | $33.80 | 737930 |
| 2022-09-02 | -93.39 | $33.56 | 607119 |
| 2022-09-01 | -77.49 | $34.03 | 617800 |
| 2022-08-31 | -78.92 | $34.06 | 430700 |
| 2022-08-30 | -74.89 | $34.09 | 409200 |
| 2022-08-29 | -65.80 | $34.30 | 548500 |
| 2022-08-26 | -52.38 | $34.61 | 731614 |
| 2022-08-25 | -32.90 | $35.06 | 326247 |
| 2022-08-24 | -61.90 | $34.39 | 742029 |
| 2022-08-23 | -80.95 | $33.95 | 361843 |
| 2022-08-22 | -70.13 | $34.20 | 364700 |
| 2022-08-19 | -29.44 | $35.14 | 508248 |
| 2022-08-18 | -4.33 | $35.72 | 314500 |
| 2022-08-17 | -16.36 | $35.30 | 316900 |
| 2022-08-16 | -13.36 | $35.36 | 313605 |
| 2022-08-15 | -1.30 | $35.62 | 278134 |
| 2022-08-12 | -1.29 | $35.34 | 338826 |
| 2022-08-11 | -32.00 | $34.46 | 436833 |
| 2022-08-10 | -15.98 | $34.64 | 357046 |
| 2022-08-09 | -27.81 | $34.24 | 286204 |
| 2022-08-08 | -29.88 | $34.17 | 319031 |
| 2022-08-05 | -33.73 | $34.04 | 363015 |
| 2022-08-04 | -29.59 | $34.18 | 378700 |
| 2022-08-03 | -25.74 | $34.31 | 431800 |
| 2022-08-02 | -37.57 | $33.91 | 604600 |
| 2022-08-01 | -16.58 | $34.51 | 772900 |
| 2022-07-29 | -26.49 | $34.11 | 1.1M |
| 2022-07-28 | -3.76 | $35.02 | 1.1M |
| 2022-07-27 | -9.14 | $34.51 | 728003 |
| 2022-07-26 | -9.39 | $34.50 | 356800 |
| 2022-07-25 | -1.78 | $34.80 | 344920 |
| 2022-07-22 | -7.55 | $34.39 | 345600 |
| 2022-07-21 | -0.38 | $34.42 | 401901 |
| 2022-07-20 | -9.96 | $33.92 | 349911 |
| 2022-07-19 | -11.30 | $33.85 | 630422 |
| 2022-07-18 | -23.08 | $33.15 | 568300 |
| 2022-07-15 | -4.26 | $33.86 | 716600 |
| 2022-07-14 | -7.30 | $33.01 | 609700 |
| 2022-07-13 | -22.53 | $32.30 | 521400 |
| 2022-07-12 | -12.88 | $32.75 | 438612 |
| 2022-07-11 | -15.88 | $32.61 | 372343 |
| 2022-07-08 | -21.95 | $32.85 | 437600 |
| 2022-07-07 | -23.43 | $33.20 | 483832 |
| 2022-07-06 | -37.77 | $32.43 | 639700 |
| 2022-07-05 | -40.43 | $32.27 | 825100 |
| 2022-07-01 | -42.93 | $32.12 | 589900 |
| 2022-06-30 | -50.72 | $31.79 | 1.0M |
| 2022-06-29 | -50.08 | $31.83 | 886875 |
| 2022-06-28 | -48.97 | $31.90 | 479336 |
| 2022-06-27 | -47.38 | $32.00 | 716600 |
| 2022-06-24 | -44.99 | $32.15 | 3.8M |
| 2022-06-23 | -81.24 | $29.87 | 586036 |
| 2022-06-22 | -83.94 | $29.70 | 932800 |
| 2022-06-21 | -77.27 | $30.12 | 883600 |
| 2022-06-17 | -91.10 | $29.25 | 2.0M |
| 2022-06-16 | -93.64 | $29.09 | 1.0M |
| 2022-06-15 | -95.00 | $30.42 | 985218 |
| 2022-06-14 | -89.58 | $30.68 | 950200 |
| 2022-06-13 | -95.59 | $30.86 | 793648 |
| 2022-06-10 | -60.56 | $32.40 | 540215 |
| 2022-06-09 | -33.75 | $33.36 | 454700 |
| 2022-06-08 | -20.90 | $33.86 | 475100 |
| 2022-06-07 | -6.04 | $34.62 | 458647 |
| 2022-06-06 | -14.14 | $34.12 | 754050 |
| 2022-06-03 | -13.72 | $34.08 | 542900 |
| 2022-06-02 | -1.07 | $34.91 | 569100 |
| 2022-06-01 | -4.15 | $34.20 | 599700 |
| 2022-05-31 | -6.31 | $33.97 | 740900 |
| 2022-05-27 | -0.46 | $34.33 | 408305 |
| 2022-05-26 | -2.35 | $33.71 | 397900 |
| 2022-05-25 | -4.74 | $33.11 | 575331 |
| 2022-05-24 | -6.98 | $32.81 | 797609 |
| 2022-05-23 | -11.13 | $32.59 | 606400 |
| 2022-05-20 | -9.98 | $32.48 | 853816 |
| 2022-05-19 | -16.83 | $32.13 | 1.0M |
| 2022-05-18 | -21.92 | $31.87 | 940942 |
| 2022-05-17 | -0.78 | $32.95 | 742000 |
| 2022-05-16 | -22.36 | $31.77 | 993430 |
| 2022-05-13 | -31.94 | $31.29 | 1.1M |
| 2022-05-12 | -36.93 | $31.04 | 1.4M |
| 2022-05-11 | -47.90 | $30.49 | 1.3M |
| 2022-05-10 | -64.87 | $29.64 | 1.1M |
| 2022-05-09 | -65.84 | $29.68 | 863944 |
| 2022-05-06 | -73.24 | $29.29 | 810400 |
| 2022-05-05 | -76.85 | $29.10 | 1.1M |
| 2022-05-04 | -61.41 | $30.18 | 835200 |
| 2022-05-03 | -79.43 | $29.17 | 818321 |
| 2022-05-02 | -92.31 | $28.38 | 936500 |
| 2022-04-29 | -99.34 | $28.48 | 1.2M |
| 2022-04-28 | -88.00 | $29.44 | 1.1M |
| 2022-04-27 | -99.16 | $29.06 | 923941 |
| 2022-04-26 | -99.63 | $29.56 | 773314 |
| 2022-04-25 | -83.97 | $30.57 | 838100 |
| 2022-04-22 | -99.54 | $30.63 | 923033 |
| 2022-04-21 | -91.67 | $31.34 | 491600 |
| 2022-04-20 | -65.40 | $32.38 | 465200 |
| 2022-04-19 | -66.16 | $32.35 | 651806 |
| 2022-04-18 | -94.44 | $31.23 | 571545 |
| 2022-04-14 | -93.94 | $31.56 | 347200 |
| 2022-04-13 | -76.58 | $32.19 | 401702 |
| 2022-04-12 | -82.09 | $31.99 | 828113 |
| 2022-04-11 | -75.32 | $32.59 | 429400 |
| 2022-04-08 | -81.65 | $32.39 | 724104 |
| 2022-04-07 | -81.09 | $32.14 | 632200 |
| 2022-04-06 | -43.40 | $32.93 | 454443 |
| 2022-04-05 | -24.26 | $33.83 | 632433 |
| 2022-04-04 | -20.79 | $33.97 | 354638 |
| 2022-04-01 | -10.81 | $34.45 | 617200 |
| 2022-03-31 | -18.92 | $34.06 | 554300 |
| 2022-03-30 | -13.93 | $34.30 | 426922 |
| 2022-03-29 | -1.28 | $34.80 | 362500 |
| 2022-03-28 | -12.91 | $34.14 | 353900 |
| 2022-03-25 | -10.72 | $34.24 | 624500 |
| 2022-03-24 | -18.82 | $33.87 | 401401 |
| 2022-03-23 | -31.51 | $33.29 | 525615 |
| 2022-03-22 | -20.13 | $33.81 | 378500 |
| 2022-03-21 | -21.44 | $33.75 | 489000 |
| 2022-03-18 | -25.82 | $33.55 | 1.7M |
| 2022-03-17 | -4.38 | $34.53 | 645400 |
| 2022-03-16 | -2.89 | $34.53 | 809100 |
| 2022-03-15 | -41.56 | $32.79 | 714700 |
| 2022-03-14 | -52.44 | $32.30 | 486400 |
| 2022-03-11 | -67.78 | $31.61 | 533300 |
| 2022-03-10 | -75.32 | $31.30 | 549800 |
| 2022-03-09 | -83.12 | $30.94 | 735022 |
| 2022-03-08 | -98.92 | $30.21 | 950400 |
| 2022-03-07 | -99.77 | $30.45 | 1.4M |
| 2022-03-04 | -67.15 | $31.98 | 638000 |
| 2022-03-03 | -47.00 | $32.82 | 444331 |
| 2022-03-02 | -48.20 | $32.77 | 564033 |
| 2022-03-01 | -83.45 | $31.30 | 993100 |
| 2022-02-28 | -50.60 | $32.67 | 656000 |
| 2022-02-25 | -39.09 | $33.15 | 484529 |
| 2022-02-24 | -61.63 | $32.21 | 800000 |
| 2022-02-23 | -70.62 | $32.16 | 652900 |
| 2022-02-22 | -44.74 | $33.12 | 605932 |
| 2022-02-18 | -34.50 | $33.50 | 673900 |
| 2022-02-17 | -42.05 | $33.22 | 509640 |
| 2022-02-16 | -33.27 | $34.46 | 520800 |
| 2022-02-15 | -50.93 | $34.23 | 764347 |
| 2022-02-14 | -68.61 | $33.28 | 798525 |
| 2022-02-11 | -70.32 | $33.21 | 652214 |
| 2022-02-10 | -64.65 | $33.81 | 839600 |
| 2022-02-09 | -63.67 | $33.94 | 809609 |
| 2022-02-08 | -67.59 | $33.63 | 895431 |
| 2022-02-07 | -76.23 | $33.15 | 913000 |
| 2022-02-04 | -78.74 | $32.93 | 599800 |
| 2022-02-03 | -84.23 | $32.45 | 963600 |
| 2022-02-02 | -84.80 | $32.40 | 1.2M |
| 2022-02-01 | -80.23 | $32.80 | 816636 |
| 2022-01-31 | -76.69 | $33.11 | 718900 |
| 2022-01-28 | -78.63 | $32.94 | 2.0M |
| 2022-01-27 | -91.00 | $32.03 | 877822 |
| 2022-01-26 | -79.09 | $33.05 | 1.1M |
| 2022-01-25 | -83.53 | $32.67 | 1.1M |
| 2022-01-24 | -84.79 | $33.13 | 1.1M |
| 2022-01-21 | -96.76 | $33.25 | 1.2M |
| 2022-01-20 | -99.63 | $34.48 | 720700 |
| 2022-01-19 | -99.75 | $35.78 | 644800 |
| 2022-01-18 | -69.18 | $36.88 | 674900 |
| 2022-01-14 | -41.65 | $38.05 | 839000 |
| 2022-01-13 | -41.88 | $38.04 | 825700 |
| 2022-01-12 | -44.07 | $37.74 | 1.0M |
| 2022-01-11 | -26.26 | $38.57 | 544403 |
| 2022-01-10 | -22.59 | $38.72 | 801800 |
| 2022-01-07 | -6.44 | $39.16 | 462800 |
| 2022-01-06 | -10.44 | $38.98 | 669748 |
| 2022-01-05 | -26.44 | $38.26 | 693621 |
| 2022-01-04 | -12.39 | $38.87 | 796900 |
| 2022-01-03 | -7.43 | $38.08 | 588100 |
| 2021-12-31 | -15.14 | $37.58 | 454300 |
| 2021-12-30 | -10.54 | $37.74 | 571500 |
| 2021-12-29 | -10.67 | $37.70 | 523023 |
| 2021-12-28 | -8.02 | $37.77 | 400100 |
| 2021-12-27 | -6.07 | $37.87 | 533300 |
| 2021-12-23 | -15.85 | $37.37 | 500646 |
| 2021-12-22 | -20.55 | $37.13 | 565700 |
| 2021-12-21 | -23.29 | $36.99 | 769400 |
| 2021-12-20 | -38.36 | $36.22 | 864400 |
| 2021-12-17 | -10.76 | $37.63 | 2.1M |
| 2021-12-16 | -11.54 | $36.52 | 752641 |
| 2021-12-15 | -20.17 | $35.84 | 773500 |
| 2021-12-14 | -29.97 | $35.50 | 920300 |
| 2021-12-13 | -34.58 | $35.34 | 812101 |
| 2021-12-10 | -20.75 | $35.82 | 573528 |
| 2021-12-09 | -19.60 | $35.86 | 563600 |
| 2021-12-08 | -10.37 | $36.18 | 794220 |
| 2021-12-07 | -18.18 | $35.68 | 770500 |
| 2021-12-06 | -37.93 | $35.05 | 561100 |
| 2021-12-03 | -55.80 | $34.48 | 521049 |
| 2021-12-02 | -41.38 | $34.94 | 691400 |
| 2021-12-01 | -80.88 | $33.68 | 1.2M |
| 2021-11-30 | -79.94 | $33.71 | 975700 |
| 2021-11-29 | -65.00 | $34.44 | 548200 |
| 2021-11-26 | -48.69 | $34.22 | 483938 |
| 2021-11-24 | -14.35 | $35.64 | 369025 |
| 2021-11-23 | -12.04 | $35.74 | 613900 |
| 2021-11-22 | -29.86 | $34.97 | 524200 |
| 2021-11-19 | -37.27 | $34.65 | 493300 |
| 2021-11-18 | -36.81 | $34.67 | 350852 |
| 2021-11-17 | -28.94 | $35.01 | 616622 |
| 2021-11-16 | -8.56 | $35.89 | 582135 |
| 2021-11-15 | -7.37 | $35.71 | 510400 |
| 2021-11-12 | -4.75 | $35.75 | 393911 |
| 2021-11-11 | -4.88 | $35.64 | 460500 |
| 2021-11-10 | -1.25 | $35.11 | 448200 |
| 2021-11-09 | -16.58 | $34.52 | 644000 |
| 2021-11-08 | -16.12 | $34.51 | 325301 |
| 2021-11-05 | -13.60 | $34.61 | 501600 |
| 2021-11-04 | -24.18 | $34.19 | 633900 |
| 2021-11-03 | -9.82 | $34.76 | 578413 |
| 2021-11-02 | -10.99 | $34.34 | 359038 |
| 2021-11-01 | -6.20 | $34.51 | 487814 |
| 2021-10-29 | -28.28 | $33.31 | 795248 |
| 2021-10-28 | -73.06 | $31.98 | 795600 |
| 2021-10-27 | -68.01 | $32.13 | 393130 |
| 2021-10-26 | -29.29 | $33.28 | 206400 |
| 2021-10-25 | -29.63 | $33.27 | 251200 |
| 2021-10-22 | -34.34 | $33.13 | 312329 |
| 2021-10-21 | -28.21 | $33.16 | 324800 |
| 2021-10-20 | -19.03 | $33.44 | 517133 |
| 2021-10-19 | -33.56 | $32.67 | 786400 |
| 2021-10-18 | -30.96 | $32.67 | 400600 |
| 2021-10-15 | -21.90 | $33.02 | 439800 |
| 2021-10-14 | -24.81 | $32.87 | 331139 |
| 2021-10-13 | -37.40 | $32.22 | 628933 |
| 2021-10-12 | -50.19 | $31.56 | 591500 |
| 2021-10-11 | -28.10 | $32.70 | 674700 |
| 2021-10-08 | -2.58 | $33.53 | 376800 |
| 2021-10-07 | -12.88 | $33.05 | 724200 |
| 2021-10-06 | -20.47 | $32.37 | 400400 |
| 2021-10-05 | -7.29 | $32.93 | 312946 |
| 2021-10-04 | -15.88 | $32.38 | 387405 |
| 2021-10-01 | -11.65 | $32.63 | 511200 |
| 2021-09-30 | -21.48 | $32.50 | 692642 |
| 2021-09-29 | -35.59 | $32.23 | 724500 |
| 2021-09-28 | -43.81 | $31.85 | 1.0M |
| 2021-09-27 | -44.66 | $32.10 | 419100 |
| 2021-09-24 | -62.35 | $31.14 | 331643 |
| 2021-09-23 | -66.55 | $30.90 | 344005 |
| 2021-09-22 | -80.52 | $30.11 | 411200 |
| 2021-09-21 | -90.78 | $29.52 | 408424 |
| 2021-09-20 | -86.96 | $29.74 | 638200 |
| 2021-09-17 | -91.75 | $30.96 | 1.2M |
| 2021-09-16 | -99.23 | $30.85 | 464600 |
| 2021-09-15 | -84.47 | $31.64 | 363847 |
| 2021-09-14 | -96.69 | $31.23 | 329800 |
| 2021-09-13 | -86.45 | $31.87 | 226204 |
| 2021-09-10 | -95.48 | $31.57 | 318800 |
| 2021-09-09 | -84.04 | $31.95 | 453509 |
| 2021-09-08 | -94.58 | $31.60 | 353600 |
| 2021-09-07 | -99.68 | $31.67 | 414733 |
| 2021-09-03 | -85.26 | $32.60 | 334500 |
| 2021-09-02 | -63.16 | $32.94 | 335700 |
| 2021-09-01 | -46.36 | $33.21 | 328343 |
| 2021-08-31 | -27.58 | $33.83 | 454103 |
| 2021-08-30 | -30.61 | $33.73 | 283900 |
| 2021-08-27 | -5.76 | $34.55 | 407200 |
| 2021-08-26 | -31.82 | $33.69 | 292616 |
| 2021-08-25 | -8.48 | $34.46 | 370700 |
| 2021-08-24 | -8.21 | $34.01 | 300400 |
| 2021-08-23 | -12.78 | $33.76 | 298600 |
| 2021-08-20 | -21.80 | $33.52 | 333808 |
| 2021-08-19 | -53.76 | $32.67 | 306001 |
| 2021-08-18 | -47.37 | $32.84 | 482327 |
| 2021-08-17 | -38.72 | $33.07 | 244000 |
| 2021-08-16 | -18.05 | $33.62 | 160805 |
| 2021-08-13 | -12.50 | $33.75 | 184337 |
| 2021-08-12 | -6.43 | $33.92 | 307213 |
| 2021-08-11 | -2.54 | $33.99 | 431300 |
| 2021-08-10 | -22.61 | $33.32 | 404000 |
| 2021-08-09 | -51.33 | $32.76 | 329910 |
| 2021-08-06 | -59.50 | $32.60 | 643900 |
| 2021-08-05 | -82.87 | $31.85 | 404179 |
| 2021-08-04 | -89.10 | $31.65 | 293703 |
| 2021-08-03 | -67.29 | $32.35 | 447908 |
| 2021-08-02 | -74.45 | $32.12 | 523638 |
| 2021-07-30 | -64.49 | $32.44 | 889924 |
| 2021-07-29 | -43.83 | $33.12 | 544100 |
| 2021-07-28 | -66.36 | $32.39 | 371828 |
| 2021-07-27 | -72.22 | $32.20 | 618408 |
| 2021-07-26 | -58.64 | $32.64 | 252505 |
| 2021-07-23 | -69.46 | $32.32 | 239117 |
| 2021-07-22 | -76.95 | $32.07 | 374200 |
| 2021-07-21 | -52.10 | $32.90 | 701000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.38
2026-07-17
Close Price
$58.69
Vol: 362411Average Directional Index - Detailed Analysis
Minimum
7.04
Average
19.77
Maximum
46.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.38 | $58.69 | 362411 |
| 2026-07-16 | 10.52 | $59.62 | 514638 |
| 2026-07-15 | 10.47 | $60.00 | 660104 |
| 2026-07-14 | 10.30 | $58.74 | 477535 |
| 2026-07-13 | 10.66 | $58.12 | 662602 |
| 2026-07-10 | 11.03 | $59.54 | 642829 |
| 2026-07-09 | 10.91 | $58.87 | 770336 |
| 2026-07-08 | 11.25 | $57.12 | 716200 |
| 2026-07-07 | 11.73 | $58.32 | 853236 |
| 2026-07-06 | 11.99 | $57.91 | 618037 |
| 2026-07-02 | 12.53 | $56.60 | 831222 |
| 2026-07-01 | 12.53 | $55.32 | 727200 |
| 2026-06-30 | 12.02 | $55.22 | 657400 |
| 2026-06-29 | 11.75 | $56.45 | 503500 |
| 2026-06-26 | 11.85 | $57.53 | 505345 |
| 2026-06-25 | 12.12 | $56.22 | 535300 |
| 2026-06-24 | 12.25 | $56.38 | 684700 |
| 2026-06-23 | 12.45 | $59.25 | 416047 |
| 2026-06-22 | 11.89 | $60.04 | 578003 |
| 2026-06-18 | 11.28 | $59.07 | 1.5M |
| 2026-06-17 | 10.78 | $59.29 | 635500 |
| 2026-06-16 | 10.31 | $58.75 | 504900 |
| 2026-06-15 | 10.07 | $58.21 | 607246 |
| 2026-06-12 | 9.83 | $58.25 | 376900 |
| 2026-06-11 | 9.52 | $57.87 | 419400 |
| 2026-06-10 | 9.50 | $57.33 | 685038 |
| 2026-06-09 | 9.47 | $57.65 | 746400 |
| 2026-06-08 | 9.34 | $56.95 | 815150 |
| 2026-06-05 | 9.33 | $57.03 | 520100 |
| 2026-06-04 | 9.61 | $56.93 | 537026 |
| 2026-06-03 | 9.90 | $55.90 | 867400 |
| 2026-06-02 | 10.00 | $56.11 | 1.3M |
| 2026-06-01 | 10.39 | $55.89 | 687500 |
| 2026-05-29 | 10.69 | $56.06 | 1.2M |
| 2026-05-28 | 11.00 | $55.47 | 968223 |
| 2026-05-27 | 11.24 | $56.89 | 744014 |
| 2026-05-26 | 11.73 | $55.92 | 481900 |
| 2026-05-22 | 11.97 | $54.81 | 569300 |
| 2026-05-21 | 11.76 | $53.86 | 698515 |
| 2026-05-20 | 11.07 | $53.76 | 782541 |
| 2026-05-19 | 10.36 | $53.72 | 1.0M |
| 2026-05-18 | 9.90 | $54.42 | 918300 |
| 2026-05-15 | 9.54 | $54.06 | 748300 |
| 2026-05-14 | 9.12 | $55.69 | 656113 |
| 2026-05-13 | 9.15 | $55.85 | 704900 |
| 2026-05-12 | 9.08 | $56.14 | 575616 |
| 2026-05-11 | 9.01 | $55.72 | 488100 |
| 2026-05-08 | 8.96 | $55.95 | 796400 |
| 2026-05-07 | 8.68 | $54.34 | 745950 |
| 2026-05-06 | 8.57 | $55.58 | 773603 |
| 2026-05-05 | 8.78 | $55.07 | 977813 |
| 2026-05-04 | 8.77 | $54.00 | 1.3M |
| 2026-05-01 | 7.99 | $54.12 | 1.6M |
| 2026-04-30 | 7.48 | $58.09 | 661716 |
| 2026-04-29 | 7.77 | $56.36 | 613800 |
| 2026-04-28 | 7.69 | $56.87 | 882200 |
| 2026-04-27 | 7.74 | $56.78 | 904704 |
| 2026-04-24 | 7.40 | $55.86 | 759600 |
| 2026-04-23 | 7.04 | $56.47 | 864714 |
| 2026-04-22 | 7.12 | $57.37 | 1.6M |
| 2026-04-21 | 7.26 | $56.70 | 800000 |
| 2026-04-20 | 7.51 | $57.05 | 582000 |
| 2026-04-17 | 7.72 | $56.69 | 870610 |
| 2026-04-16 | 7.89 | $56.95 | 974300 |
| 2026-04-15 | 8.06 | $58.00 | 870053 |
| 2026-04-14 | 8.01 | $58.30 | 917600 |
| 2026-04-13 | 8.13 | $56.30 | 780600 |
| 2026-04-10 | 7.90 | $55.27 | 565037 |
| 2026-04-09 | 7.78 | $56.93 | 813937 |
| 2026-04-08 | 7.92 | $57.30 | 1.3M |
| 2026-04-07 | 7.92 | $56.79 | 1.0M |
| 2026-04-06 | 8.14 | $57.54 | 685140 |
| 2026-04-02 | 8.10 | $57.81 | 644130 |
| 2026-04-01 | 8.05 | $58.05 | 735351 |
| 2026-03-31 | 8.15 | $56.71 | 681426 |
| 2026-03-30 | 8.46 | $56.18 | 555000 |
| 2026-03-27 | 8.60 | $56.00 | 484800 |
| 2026-03-26 | 8.85 | $57.34 | 522300 |
| 2026-03-25 | 9.06 | $57.50 | 662901 |
| 2026-03-24 | 9.27 | $56.33 | 538000 |
| 2026-03-23 | 9.42 | $56.29 | 720800 |
| 2026-03-20 | 9.83 | $55.67 | 3.2M |
| 2026-03-19 | 9.73 | $55.80 | 722732 |
| 2026-03-18 | 9.62 | $55.95 | 698002 |
| 2026-03-17 | 9.89 | $56.89 | 715300 |
| 2026-03-16 | 10.13 | $56.60 | 674907 |
| 2026-03-13 | 10.40 | $56.99 | 830809 |
| 2026-03-12 | 10.55 | $56.55 | 1.4M |
| 2026-03-11 | 11.08 | $56.81 | 954117 |
| 2026-03-10 | 11.62 | $55.26 | 551518 |
| 2026-03-09 | 11.89 | $55.34 | 798600 |
| 2026-03-06 | 11.94 | $55.86 | 762200 |
| 2026-03-05 | 12.40 | $56.88 | 627700 |
| 2026-03-04 | 12.21 | $57.20 | 747700 |
| 2026-03-03 | 11.96 | $56.45 | 835100 |
| 2026-03-02 | 11.79 | $56.97 | 715700 |
| 2026-02-27 | 11.59 | $56.01 | 782700 |
| 2026-02-26 | 11.76 | $56.94 | 693800 |
| 2026-02-25 | 11.34 | $56.38 | 345540 |
| 2026-02-24 | 11.15 | $55.40 | 399700 |
| 2026-02-23 | 11.47 | $54.68 | 669400 |
| 2026-02-20 | 11.80 | $55.88 | 885037 |
| 2026-02-19 | 11.87 | $54.81 | 555129 |
| 2026-02-18 | 12.08 | $56.06 | 404100 |
| 2026-02-17 | 11.57 | $54.88 | 626052 |
| 2026-02-13 | 11.05 | $55.44 | 1.1M |
| 2026-02-12 | 11.02 | $54.30 | 888800 |
| 2026-02-11 | 11.00 | $53.87 | 770800 |
| 2026-02-10 | 11.24 | $54.33 | 792939 |
| 2026-02-09 | 11.81 | $53.33 | 567000 |
| 2026-02-06 | 11.90 | $52.12 | 766000 |
| 2026-02-05 | 11.65 | $52.35 | 582952 |
| 2026-02-04 | 11.55 | $53.16 | 604600 |
| 2026-02-03 | 11.57 | $52.80 | 759601 |
| 2026-02-02 | 11.58 | $53.72 | 772300 |
| 2026-01-30 | 11.95 | $53.28 | 995806 |
| 2026-01-29 | 12.35 | $53.03 | 1.2M |
| 2026-01-28 | 12.72 | $52.91 | 661803 |
| 2026-01-27 | 13.20 | $52.51 | 432000 |
| 2026-01-26 | 13.70 | $53.41 | 733616 |
| 2026-01-23 | 14.19 | $53.44 | 403715 |
| 2026-01-22 | 14.52 | $54.69 | 509235 |
| 2026-01-21 | 14.23 | $54.31 | 1.0M |
| 2026-01-20 | 14.12 | $53.34 | 472438 |
| 2026-01-16 | 14.30 | $54.37 | 550819 |
| 2026-01-15 | 14.45 | $53.41 | 463200 |
| 2026-01-14 | 15.07 | $52.31 | 482400 |
| 2026-01-13 | 15.28 | $51.30 | 419342 |
| 2026-01-12 | 15.75 | $52.83 | 605100 |
| 2026-01-09 | 16.37 | $52.88 | 590500 |
| 2026-01-08 | 16.71 | $52.93 | 484604 |
| 2026-01-07 | 17.24 | $52.60 | 434440 |
| 2026-01-06 | 17.81 | $53.13 | 833100 |
| 2026-01-05 | 17.93 | $53.55 | 553102 |
| 2026-01-02 | 18.06 | $52.37 | 443234 |
| 2025-12-31 | 18.97 | $52.07 | 387900 |
| 2025-12-30 | 19.65 | $53.03 | 437338 |
| 2025-12-29 | 19.64 | $53.86 | 371443 |
| 2025-12-26 | 19.18 | $54.13 | 328800 |
| 2025-12-24 | 18.36 | $54.33 | 226500 |
| 2025-12-23 | 17.48 | $54.01 | 530812 |
| 2025-12-22 | 16.60 | $53.57 | 426900 |
| 2025-12-19 | 15.96 | $52.64 | 1.1M |
| 2025-12-18 | 15.40 | $52.92 | 489500 |
| 2025-12-17 | 14.82 | $52.76 | 555500 |
| 2025-12-16 | 14.40 | $52.10 | 580235 |
| 2025-12-15 | 14.09 | $51.91 | 729800 |
| 2025-12-12 | 13.97 | $52.19 | 330400 |
| 2025-12-11 | 13.61 | $52.51 | 1.1M |
| 2025-12-10 | 13.34 | $51.54 | 667739 |
| 2025-12-09 | 13.45 | $50.77 | 469020 |
| 2025-12-08 | 14.01 | $50.20 | 932517 |
| 2025-12-05 | 14.62 | $50.85 | 353738 |
| 2025-12-04 | 15.12 | $50.77 | 488424 |
| 2025-12-03 | 15.65 | $50.60 | 847616 |
| 2025-12-02 | 16.45 | $50.13 | 699300 |
| 2025-12-01 | 17.05 | $49.91 | 648131 |
| 2025-11-28 | 17.69 | $50.17 | 222117 |
| 2025-11-26 | 18.59 | $50.32 | 743300 |
| 2025-11-25 | 19.54 | $49.43 | 596938 |
| 2025-11-24 | 19.92 | $48.92 | 922839 |
| 2025-11-21 | 19.82 | $48.40 | 660600 |
| 2025-11-20 | 19.50 | $47.55 | 568100 |
| 2025-11-19 | 19.17 | $48.04 | 593337 |
| 2025-11-18 | 18.94 | $48.36 | 498900 |
| 2025-11-17 | 18.70 | $47.96 | 480653 |
| 2025-11-14 | 18.61 | $49.16 | 415200 |
| 2025-11-13 | 18.84 | $49.20 | 390728 |
| 2025-11-12 | 19.30 | $50.37 | 401917 |
| 2025-11-11 | 20.21 | $49.92 | 286600 |
| 2025-11-10 | 20.61 | $49.67 | 400701 |
| 2025-11-07 | 21.04 | $49.46 | 368700 |
| 2025-11-06 | 21.19 | $49.85 | 758403 |
| 2025-11-05 | 21.40 | $50.21 | 609920 |
| 2025-11-04 | 21.77 | $49.57 | 600727 |
| 2025-11-03 | 21.62 | $49.06 | 666000 |
| 2025-10-31 | 21.08 | $48.48 | 862128 |
| 2025-10-30 | 20.51 | $47.30 | 1.3M |
| 2025-10-29 | 19.11 | $47.68 | 584347 |
| 2025-10-28 | 17.75 | $48.41 | 472840 |
| 2025-10-27 | 16.57 | $49.01 | 689231 |
| 2025-10-24 | 15.49 | $48.15 | 796400 |
| 2025-10-23 | 14.35 | $50.21 | 414616 |
| 2025-10-22 | 13.95 | $51.02 | 240531 |
| 2025-10-21 | 13.96 | $51.58 | 258701 |
| 2025-10-20 | 14.29 | $51.75 | 350538 |
| 2025-10-17 | 14.70 | $51.51 | 399400 |
| 2025-10-16 | 14.80 | $51.24 | 495800 |
| 2025-10-15 | 14.98 | $52.19 | 642600 |
| 2025-10-14 | 15.51 | $52.43 | 393100 |
| 2025-10-13 | 16.23 | $52.15 | 469122 |
| 2025-10-10 | 16.79 | $51.04 | 706735 |
| 2025-10-09 | 17.39 | $52.54 | 486017 |
| 2025-10-08 | 17.67 | $52.39 | 468300 |
| 2025-10-07 | 17.88 | $52.93 | 468900 |
| 2025-10-06 | 18.29 | $51.96 | 334400 |
| 2025-10-03 | 19.17 | $51.74 | 346000 |
| 2025-10-02 | 20.06 | $51.37 | 606045 |
| 2025-10-01 | 20.79 | $50.82 | 547926 |
| 2025-09-30 | 21.75 | $51.93 | 541043 |
| 2025-09-29 | 22.33 | $51.92 | 343406 |
| 2025-09-26 | 23.04 | $51.97 | 351319 |
| 2025-09-25 | 23.88 | $51.61 | 408600 |
| 2025-09-24 | 25.05 | $51.47 | 649741 |
| 2025-09-23 | 26.20 | $52.45 | 766546 |
| 2025-09-22 | 26.89 | $52.45 | 863600 |
| 2025-09-19 | 27.61 | $52.70 | 3.3M |
| 2025-09-18 | 28.29 | $53.31 | 639060 |
| 2025-09-17 | 28.84 | $52.55 | 742025 |
| 2025-09-16 | 29.72 | $52.68 | 600000 |
| 2025-09-15 | 30.91 | $52.78 | 690800 |
| 2025-09-12 | 31.89 | $53.65 | 338300 |
| 2025-09-11 | 32.09 | $54.10 | 425810 |
| 2025-09-10 | 32.31 | $52.81 | 394226 |
| 2025-09-09 | 32.84 | $52.55 | 332419 |
| 2025-09-08 | 33.76 | $52.44 | 531600 |
| 2025-09-05 | 34.74 | $52.82 | 480500 |
| 2025-09-04 | 35.68 | $53.55 | 358000 |
| 2025-09-03 | 36.21 | $52.58 | 466821 |
| 2025-09-02 | 36.96 | $52.87 | 502000 |
| 2025-08-29 | 37.91 | $53.10 | 594700 |
| 2025-08-28 | 38.20 | $53.61 | 482644 |
| 2025-08-27 | 38.04 | $54.10 | 489400 |
| 2025-08-26 | 37.68 | $53.96 | 761600 |
| 2025-08-25 | 37.39 | $53.09 | 370807 |
| 2025-08-22 | 37.23 | $53.53 | 357103 |
| 2025-08-21 | 37.07 | $52.69 | 424300 |
| 2025-08-20 | 37.14 | $52.72 | 404300 |
| 2025-08-19 | 37.25 | $52.59 | 644843 |
| 2025-08-18 | 37.17 | $52.97 | 652100 |
| 2025-08-15 | 36.91 | $53.73 | 1.2M |
| 2025-08-14 | 36.48 | $53.94 | 782737 |
| 2025-08-13 | 35.63 | $53.65 | 951634 |
| 2025-08-12 | 34.87 | $52.18 | 626451 |
| 2025-08-11 | 34.51 | $51.57 | 604600 |
| 2025-08-08 | 34.26 | $51.25 | 702200 |
| 2025-08-07 | 34.22 | $50.87 | 687308 |
| 2025-08-06 | 34.02 | $51.45 | 715731 |
| 2025-08-05 | 34.05 | $51.41 | 904844 |
| 2025-08-04 | 34.11 | $51.04 | 1.2M |
| 2025-08-01 | 34.34 | $49.23 | 1.6M |
| 2025-07-31 | 35.10 | $49.57 | 1.2M |
| 2025-07-30 | 33.87 | $49.70 | 657335 |
| 2025-07-29 | 32.66 | $49.34 | 803992 |
| 2025-07-28 | 31.53 | $48.86 | 571323 |
| 2025-07-25 | 30.40 | $49.27 | 641630 |
| 2025-07-24 | 29.02 | $48.84 | 484300 |
| 2025-07-23 | 27.77 | $48.69 | 460349 |
| 2025-07-22 | 26.55 | $48.13 | 573424 |
| 2025-07-21 | 25.52 | $47.38 | 655128 |
| 2025-07-18 | 24.56 | $47.31 | 615800 |
| 2025-07-17 | 23.73 | $47.06 | 591712 |
| 2025-07-16 | 22.96 | $46.49 | 619430 |
| 2025-07-15 | 22.56 | $45.33 | 627600 |
| 2025-07-14 | 22.15 | $46.60 | 410946 |
| 2025-07-11 | 20.76 | $46.19 | 345531 |
| 2025-07-10 | 19.45 | $46.32 | 438742 |
| 2025-07-09 | 18.08 | $45.90 | 554600 |
| 2025-07-08 | 17.06 | $45.51 | 489000 |
| 2025-07-07 | 16.09 | $45.59 | 431604 |
| 2025-07-03 | 14.59 | $45.54 | 256500 |
| 2025-07-02 | 13.35 | $45.29 | 536000 |
| 2025-07-01 | 12.22 | $44.78 | 487701 |
| 2025-06-30 | 11.21 | $44.32 | 498700 |
| 2025-06-27 | 10.42 | $44.25 | 500500 |
| 2025-06-26 | 9.69 | $44.06 | 413240 |
| 2025-06-25 | 9.10 | $43.49 | 443200 |
| 2025-06-24 | 8.89 | $43.61 | 618200 |
| 2025-06-23 | 8.67 | $42.96 | 801134 |
| 2025-06-20 | 9.10 | $42.47 | 1.8M |
| 2025-06-18 | 9.09 | $42.26 | 1.2M |
| 2025-06-17 | 9.09 | $42.04 | 882500 |
| 2025-06-16 | 9.16 | $42.62 | 764534 |
| 2025-06-13 | 9.62 | $42.13 | 722110 |
| 2025-06-12 | 10.02 | $42.83 | 1.5M |
| 2025-06-11 | 10.44 | $42.36 | 1.2M |
| 2025-06-10 | 10.87 | $42.44 | 932043 |
| 2025-06-09 | 11.35 | $42.06 | 1.1M |
| 2025-06-06 | 11.91 | $42.29 | 724000 |
| 2025-06-05 | 12.49 | $41.93 | 634530 |
| 2025-06-04 | 13.10 | $42.27 | 656800 |
| 2025-06-03 | 13.61 | $42.49 | 1.1M |
| 2025-06-02 | 14.14 | $42.16 | 896400 |
| 2025-05-30 | 14.85 | $42.20 | 1.0M |
| 2025-05-29 | 15.27 | $42.48 | 814249 |
| 2025-05-28 | 15.71 | $41.96 | 571200 |
| 2025-05-27 | 16.27 | $42.43 | 931800 |
| 2025-05-23 | 16.86 | $42.08 | 629026 |
| 2025-05-22 | 17.31 | $42.56 | 805018 |
| 2025-05-21 | 17.43 | $42.46 | 730627 |
| 2025-05-20 | 17.60 | $42.89 | 472900 |
| 2025-05-19 | 17.45 | $42.93 | 659200 |
| 2025-05-16 | 17.19 | $43.34 | 862500 |
| 2025-05-15 | 16.91 | $42.96 | 1.0M |
| 2025-05-14 | 16.71 | $42.45 | 1.2M |
| 2025-05-13 | 16.68 | $42.82 | 865704 |
| 2025-05-12 | 16.06 | $42.94 | 970500 |
| 2025-05-09 | 15.40 | $42.79 | 681548 |
| 2025-05-08 | 15.07 | $42.67 | 823300 |
| 2025-05-07 | 14.75 | $42.30 | 578100 |
| 2025-05-06 | 14.48 | $41.98 | 713400 |
| 2025-05-05 | 14.50 | $41.54 | 605600 |
| 2025-05-02 | 14.36 | $41.71 | 705300 |
| 2025-05-01 | 14.27 | $40.77 | 1.8M |
| 2025-04-30 | 14.50 | $40.61 | 998400 |
| 2025-04-29 | 14.95 | $40.41 | 833027 |
| 2025-04-28 | 15.44 | $39.86 | 1.2M |
| 2025-04-25 | 16.09 | $40.10 | 1.7M |
| 2025-04-24 | 16.78 | $38.30 | 1.3M |
| 2025-04-23 | 17.07 | $37.83 | 575500 |
| 2025-04-22 | 17.34 | $37.23 | 762700 |
| 2025-04-21 | 16.72 | $36.25 | 578539 |
| 2025-04-17 | 16.06 | $37.57 | 520300 |
| 2025-04-16 | 15.90 | $37.47 | 541945 |
| 2025-04-15 | 15.72 | $38.30 | 619000 |
| 2025-04-14 | 16.03 | $38.17 | 1.1M |
| 2025-04-11 | 16.24 | $37.81 | 715920 |
| 2025-04-10 | 16.18 | $36.89 | 900800 |
| 2025-04-09 | 15.89 | $37.75 | 1.6M |
| 2025-04-08 | 15.58 | $35.85 | 820736 |
| 2025-04-07 | 14.47 | $36.13 | 1.2M |
| 2025-04-04 | 13.29 | $36.88 | 1.2M |
| 2025-04-03 | 12.65 | $39.46 | 1.1M |
| 2025-04-02 | 13.25 | $41.08 | 511238 |
| 2025-04-01 | 13.16 | $40.92 | 498034 |
| 2025-03-31 | 13.18 | $40.77 | 591507 |
| 2025-03-28 | 13.33 | $40.69 | 787749 |
| 2025-03-27 | 13.49 | $41.22 | 703300 |
| 2025-03-26 | 12.94 | $41.51 | 816700 |
| 2025-03-25 | 12.36 | $41.21 | 882100 |
| 2025-03-24 | 11.99 | $40.37 | 764500 |
| 2025-03-21 | 12.13 | $39.38 | 6.8M |
| 2025-03-20 | 12.66 | $39.78 | 788344 |
| 2025-03-19 | 13.09 | $39.86 | 924904 |
| 2025-03-18 | 13.54 | $39.21 | 793743 |
| 2025-03-17 | 14.23 | $39.57 | 813609 |
| 2025-03-14 | 14.97 | $39.01 | 1.0M |
| 2025-03-13 | 15.21 | $37.58 | 900321 |
| 2025-03-12 | 14.86 | $37.66 | 1.3M |
| 2025-03-11 | 14.50 | $38.90 | 1.7M |
| 2025-03-10 | 15.19 | $38.73 | 1.2M |
| 2025-03-07 | 15.86 | $38.84 | 1.1M |
| 2025-03-06 | 16.60 | $38.97 | 841400 |
| 2025-03-05 | 17.08 | $38.92 | 1.1M |
| 2025-03-04 | 17.58 | $37.77 | 1.0M |
| 2025-03-03 | 17.33 | $38.67 | 615900 |
| 2025-02-28 | 18.12 | $38.75 | 889123 |
| 2025-02-27 | 18.41 | $38.16 | 678300 |
| 2025-02-26 | 18.35 | $38.13 | 1.1M |
| 2025-02-25 | 18.22 | $38.30 | 771615 |
| 2025-02-24 | 18.07 | $38.01 | 691233 |
| 2025-02-21 | 18.00 | $37.76 | 642414 |
| 2025-02-20 | 17.75 | $38.21 | 547400 |
| 2025-02-19 | 17.57 | $38.51 | 585200 |
| 2025-02-18 | 17.63 | $38.51 | 672200 |
| 2025-02-14 | 17.83 | $38.59 | 390500 |
| 2025-02-13 | 18.08 | $38.40 | 333014 |
| 2025-02-12 | 17.99 | $37.99 | 436748 |
| 2025-02-11 | 17.63 | $38.32 | 454000 |
| 2025-02-10 | 17.26 | $38.28 | 842533 |
| 2025-02-07 | 16.99 | $38.76 | 640100 |
| 2025-02-06 | 17.19 | $39.46 | 632900 |
| 2025-02-05 | 17.73 | $39.37 | 954800 |
| 2025-02-04 | 18.00 | $39.68 | 650600 |
| 2025-02-03 | 18.53 | $39.37 | 987000 |
| 2025-01-31 | 19.08 | $39.77 | 1.8M |
| 2025-01-30 | 19.67 | $39.75 | 1.4M |
| 2025-01-29 | 20.53 | $39.47 | 846813 |
| 2025-01-28 | 21.51 | $39.43 | 588425 |
| 2025-01-27 | 22.43 | $38.78 | 561139 |
| 2025-01-24 | 22.96 | $38.65 | 561300 |
| 2025-01-23 | 23.31 | $37.88 | 506409 |
| 2025-01-22 | 23.01 | $37.97 | 467222 |
| 2025-01-21 | 22.69 | $38.34 | 422700 |
| 2025-01-17 | 22.69 | $38.19 | 561220 |
| 2025-01-16 | 22.53 | $38.25 | 959223 |
| 2025-01-15 | 22.34 | $38.45 | 471700 |
| 2025-01-14 | 22.16 | $38.14 | 726740 |
| 2025-01-13 | 21.43 | $37.91 | 816920 |
| 2025-01-10 | 20.66 | $38.34 | 743200 |
| 2025-01-08 | 19.97 | $39.29 | 593600 |
| 2025-01-07 | 19.84 | $39.26 | 981236 |
| 2025-01-06 | 19.70 | $40.59 | 539124 |
| 2025-01-03 | 20.71 | $41.08 | 511700 |
| 2025-01-02 | 21.56 | $40.85 | 567000 |
| 2024-12-31 | 22.55 | $41.11 | 510900 |
| 2024-12-30 | 23.71 | $40.93 | 545700 |
| 2024-12-27 | 24.88 | $41.42 | 494225 |
| 2024-12-26 | 25.93 | $41.51 | 330635 |
| 2024-12-24 | 27.05 | $41.28 | 201847 |
| 2024-12-23 | 28.47 | $40.92 | 537709 |
| 2024-12-20 | 29.78 | $41.05 | 1.9M |
| 2024-12-19 | 31.16 | $40.77 | 581579 |
| 2024-12-18 | 32.61 | $40.77 | 855520 |
| 2024-12-17 | 34.24 | $41.95 | 597300 |
| 2024-12-16 | 35.41 | $42.63 | 560004 |
| 2024-12-13 | 35.99 | $42.60 | 430000 |
| 2024-12-12 | 36.70 | $42.64 | 409329 |
| 2024-12-11 | 37.04 | $42.71 | 1.2M |
| 2024-12-10 | 37.62 | $42.33 | 518830 |
| 2024-12-09 | 38.38 | $42.11 | 614710 |
| 2024-12-06 | 39.04 | $42.79 | 572000 |
| 2024-12-05 | 39.08 | $43.31 | 875234 |
| 2024-12-04 | 38.94 | $42.80 | 402031 |
| 2024-12-03 | 39.27 | $42.46 | 340200 |
| 2024-12-02 | 39.71 | $42.71 | 478200 |
| 2024-11-29 | 40.17 | $42.75 | 192100 |
| 2024-11-27 | 40.30 | $42.84 | 339400 |
| 2024-11-26 | 40.29 | $42.86 | 443800 |
| 2024-11-25 | 40.41 | $42.63 | 682832 |
| 2024-11-22 | 40.27 | $42.34 | 438810 |
| 2024-11-21 | 40.37 | $41.71 | 501400 |
| 2024-11-20 | 40.75 | $41.42 | 459900 |
| 2024-11-19 | 41.37 | $41.27 | 748600 |
| 2024-11-18 | 41.81 | $42.16 | 577126 |
| 2024-11-15 | 41.45 | $42.18 | 553300 |
| 2024-11-14 | 40.88 | $42.01 | 346200 |
| 2024-11-13 | 40.41 | $41.65 | 353900 |
| 2024-11-12 | 39.90 | $41.95 | 730000 |
| 2024-11-11 | 39.21 | $42.20 | 356700 |
| 2024-11-08 | 38.54 | $41.10 | 413109 |
| 2024-11-07 | 38.08 | $41.49 | 457842 |
| 2024-11-06 | 37.08 | $41.87 | 874400 |
| 2024-11-05 | 36.02 | $40.44 | 601811 |
| 2024-11-04 | 35.73 | $40.02 | 525600 |
| 2024-11-01 | 35.43 | $40.54 | 876902 |
| 2024-10-31 | 34.70 | $40.13 | 544909 |
| 2024-10-30 | 33.75 | $40.30 | 1.5M |
| 2024-10-29 | 32.87 | $39.71 | 1.3M |
| 2024-10-28 | 31.97 | $39.85 | 1.3M |
| 2024-10-25 | 31.03 | $38.63 | 1.2M |
| 2024-10-24 | 30.06 | $38.60 | 956700 |
| 2024-10-23 | 29.60 | $38.03 | 571347 |
| 2024-10-22 | 29.54 | $38.19 | 627100 |
| 2024-10-21 | 29.17 | $38.78 | 750100 |
| 2024-10-18 | 28.24 | $38.70 | 506600 |
| 2024-10-17 | 27.35 | $38.40 | 386825 |
| 2024-10-16 | 26.62 | $38.01 | 390608 |
| 2024-10-15 | 25.99 | $37.26 | 450700 |
| 2024-10-14 | 25.46 | $36.98 | 452700 |
| 2024-10-11 | 25.35 | $36.66 | 489000 |
| 2024-10-10 | 25.54 | $36.01 | 629400 |
| 2024-10-09 | 26.21 | $36.17 | 401216 |
| 2024-10-08 | 26.62 | $36.04 | 552638 |
| 2024-10-07 | 27.06 | $36.38 | 383138 |
| 2024-10-04 | 27.14 | $36.88 | 479300 |
| 2024-10-03 | 27.04 | $36.17 | 311900 |
| 2024-10-02 | 27.15 | $36.49 | 434018 |
| 2024-10-01 | 27.32 | $36.27 | 357800 |
| 2024-09-30 | 27.31 | $36.77 | 327200 |
| 2024-09-27 | 26.91 | $36.99 | 481511 |
| 2024-09-26 | 25.99 | $37.08 | 554300 |
| 2024-09-25 | 25.06 | $36.96 | 598200 |
| 2024-09-24 | 23.99 | $37.30 | 596722 |
| 2024-09-23 | 22.87 | $36.71 | 636400 |
| 2024-09-20 | 22.03 | $35.98 | 1.6M |
| 2024-09-19 | 21.36 | $36.38 | 587524 |
| 2024-09-18 | 20.37 | $35.78 | 633142 |
| 2024-09-17 | 19.55 | $35.66 | 411200 |
| 2024-09-16 | 18.87 | $35.24 | 344200 |
| 2024-09-13 | 18.38 | $34.78 | 313918 |
| 2024-09-12 | 18.19 | $34.27 | 398524 |
| 2024-09-11 | 18.39 | $34.08 | 491704 |
| 2024-09-10 | 18.78 | $34.25 | 405528 |
| 2024-09-09 | 19.11 | $33.60 | 461145 |
| 2024-09-06 | 19.88 | $33.65 | 481732 |
| 2024-09-05 | 20.36 | $34.51 | 689849 |
| 2024-09-04 | 19.96 | $34.75 | 407700 |
| 2024-09-03 | 19.40 | $34.80 | 458100 |
| 2024-08-30 | 18.80 | $34.30 | 440900 |
| 2024-08-29 | 18.58 | $33.87 | 279214 |
| 2024-08-28 | 18.62 | $33.87 | 260404 |
| 2024-08-27 | 18.53 | $33.92 | 280400 |
| 2024-08-26 | 18.53 | $33.89 | 271600 |
| 2024-08-23 | 18.41 | $34.15 | 308546 |
| 2024-08-22 | 18.13 | $33.94 | 315114 |
| 2024-08-21 | 18.27 | $33.69 | 298304 |
| 2024-08-20 | 18.55 | $33.77 | 313734 |
| 2024-08-19 | 18.75 | $33.78 | 318025 |
| 2024-08-16 | 19.01 | $33.60 | 720700 |
| 2024-08-15 | 19.41 | $33.23 | 380700 |
| 2024-08-14 | 19.65 | $32.98 | 601600 |
| 2024-08-13 | 20.28 | $32.50 | 910200 |
| 2024-08-12 | 21.18 | $32.61 | 431900 |
| 2024-08-09 | 21.89 | $33.16 | 683333 |
| 2024-08-08 | 22.70 | $32.84 | 677322 |
| 2024-08-07 | 23.85 | $32.21 | 614600 |
| 2024-08-06 | 24.88 | $32.18 | 661216 |
| 2024-08-05 | 26.18 | $32.49 | 1.4M |
| 2024-08-02 | 27.26 | $33.95 | 2.0M |
| 2024-08-01 | 27.59 | $33.74 | 1.2M |
| 2024-07-31 | 27.93 | $34.33 | 1.2M |
| 2024-07-30 | 27.18 | $34.87 | 1.1M |
| 2024-07-29 | 25.96 | $34.47 | 1.2M |
| 2024-07-26 | 24.77 | $35.06 | 1.2M |
| 2024-07-25 | 23.52 | $35.43 | 800600 |
| 2024-07-24 | 22.50 | $34.78 | 576409 |
| 2024-07-23 | 21.91 | $34.75 | 432200 |
| 2024-07-22 | 21.10 | $35.06 | 486600 |
| 2024-07-19 | 20.27 | $34.53 | 468014 |
| 2024-07-18 | 19.64 | $34.67 | 798133 |
| 2024-07-17 | 18.77 | $34.96 | 733618 |
| 2024-07-16 | 18.14 | $34.56 | 560600 |
| 2024-07-15 | 17.79 | $33.95 | 594400 |
| 2024-07-12 | 17.71 | $33.90 | 475140 |
| 2024-07-11 | 17.68 | $33.70 | 579620 |
| 2024-07-10 | 18.01 | $32.64 | 245000 |
| 2024-07-09 | 18.38 | $32.34 | 400921 |
| 2024-07-08 | 18.72 | $32.31 | 589700 |
| 2024-07-05 | 19.25 | $32.57 | 512700 |
| 2024-07-03 | 19.92 | $32.95 | 217300 |
| 2024-07-02 | 20.81 | $33.05 | 444123 |
| 2024-07-01 | 21.79 | $32.74 | 657300 |
| 2024-06-28 | 22.82 | $32.88 | 781100 |
| 2024-06-27 | 23.74 | $32.69 | 594049 |
| 2024-06-26 | 24.52 | $32.65 | 747604 |
| 2024-06-25 | 25.04 | $32.57 | 754300 |
| 2024-06-24 | 25.49 | $32.28 | 846927 |
| 2024-06-21 | 26.16 | $32.40 | 1.6M |
| 2024-06-20 | 26.52 | $31.97 | 628308 |
| 2024-06-18 | 26.59 | $31.85 | 789815 |
| 2024-06-17 | 26.18 | $31.73 | 623247 |
| 2024-06-14 | 25.60 | $31.65 | 702229 |
| 2024-06-13 | 25.16 | $32.00 | 902612 |
| 2024-06-12 | 24.85 | $32.46 | 664300 |
| 2024-06-11 | 24.99 | $32.44 | 1.3M |
| 2024-06-10 | 24.95 | $32.50 | 854749 |
| 2024-06-07 | 24.91 | $32.64 | 1.3M |
| 2024-06-06 | 25.21 | $32.78 | 629700 |
| 2024-06-05 | 25.56 | $32.62 | 1.2M |
| 2024-06-04 | 25.90 | $32.86 | 619225 |
| 2024-06-03 | 26.58 | $33.01 | 857100 |
| 2024-05-31 | 27.31 | $33.17 | 755622 |
| 2024-05-30 | 27.90 | $32.66 | 568400 |
| 2024-05-29 | 28.04 | $32.31 | 874600 |
| 2024-05-28 | 27.84 | $32.91 | 982631 |
| 2024-05-24 | 28.19 | $32.54 | 682140 |
| 2024-05-23 | 28.08 | $32.53 | 709020 |
| 2024-05-22 | 27.77 | $32.38 | 550907 |
| 2024-05-21 | 27.23 | $32.74 | 405700 |
| 2024-05-20 | 26.87 | $32.65 | 562000 |
| 2024-05-17 | 26.56 | $32.79 | 631300 |
| 2024-05-16 | 26.24 | $33.05 | 511120 |
| 2024-05-15 | 26.08 | $32.91 | 843000 |
| 2024-05-14 | 25.84 | $32.67 | 811400 |
| 2024-05-13 | 25.59 | $32.89 | 895623 |
| 2024-05-10 | 25.60 | $33.03 | 558001 |
| 2024-05-09 | 25.66 | $33.26 | 612436 |
| 2024-05-08 | 25.56 | $32.48 | 944600 |
| 2024-05-07 | 24.71 | $32.06 | 955719 |
| 2024-05-06 | 23.49 | $33.34 | 1.2M |
| 2024-05-03 | 22.80 | $32.89 | 830326 |
| 2024-05-02 | 21.80 | $33.00 | 968100 |
| 2024-05-01 | 20.25 | $32.79 | 843600 |
| 2024-04-30 | 18.71 | $32.85 | 1.3M |
| 2024-04-29 | 17.02 | $32.67 | 1.5M |
| 2024-04-26 | 15.25 | $32.80 | 1.8M |
| 2024-04-25 | 13.39 | $34.15 | 1.1M |
| 2024-04-24 | 12.52 | $34.98 | 644221 |
| 2024-04-23 | 12.10 | $34.95 | 670709 |
| 2024-04-22 | 11.69 | $35.37 | 1.1M |
| 2024-04-19 | 11.54 | $35.29 | 1.3M |
| 2024-04-18 | 11.16 | $34.96 | 466619 |
| 2024-04-17 | 10.75 | $35.08 | 888900 |
| 2024-04-16 | 10.41 | $35.22 | 1.4M |
| 2024-04-15 | 9.67 | $35.06 | 707305 |
| 2024-04-12 | 9.27 | $35.73 | 725406 |
| 2024-04-11 | 9.58 | $36.57 | 798404 |
| 2024-04-10 | 9.72 | $36.27 | 617743 |
| 2024-04-09 | 9.77 | $36.79 | 1.1M |
| 2024-04-08 | 9.31 | $36.79 | 727905 |
| 2024-04-05 | 9.17 | $36.37 | 502500 |
| 2024-04-04 | 9.36 | $36.00 | 957700 |
| 2024-04-03 | 9.56 | $36.36 | 541100 |
| 2024-04-02 | 9.56 | $36.35 | 774300 |
| 2024-04-01 | 9.71 | $36.09 | 619947 |
| 2024-03-28 | 10.19 | $36.12 | 1.2M |
| 2024-03-27 | 10.70 | $35.61 | 648100 |
| 2024-03-26 | 10.99 | $35.66 | 706200 |
| 2024-03-25 | 11.46 | $35.89 | 889400 |
| 2024-03-22 | 11.95 | $35.41 | 1.0M |
| 2024-03-21 | 12.14 | $35.65 | 929436 |
| 2024-03-20 | 12.71 | $35.66 | 1.0M |
| 2024-03-19 | 13.30 | $35.49 | 707503 |
| 2024-03-18 | 13.96 | $35.11 | 716520 |
| 2024-03-15 | 14.66 | $35.81 | 1.5M |
| 2024-03-14 | 15.39 | $35.47 | 663601 |
| 2024-03-13 | 15.95 | $35.71 | 445300 |
| 2024-03-12 | 16.35 | $35.40 | 552305 |
| 2024-03-11 | 16.77 | $35.99 | 867701 |
| 2024-03-08 | 17.31 | $35.27 | 815900 |
| 2024-03-07 | 17.91 | $35.71 | 690043 |
| 2024-03-06 | 17.98 | $36.07 | 590600 |
| 2024-03-05 | 17.72 | $36.43 | 799100 |
| 2024-03-04 | 17.58 | $36.20 | 982200 |
| 2024-03-01 | 17.44 | $35.88 | 857100 |
| 2024-02-29 | 17.91 | $35.23 | 946300 |
| 2024-02-28 | 18.56 | $35.62 | 540141 |
| 2024-02-27 | 18.63 | $35.57 | 499100 |
| 2024-02-26 | 18.84 | $35.32 | 482000 |
| 2024-02-23 | 19.28 | $35.23 | 626300 |
| 2024-02-22 | 19.42 | $35.59 | 861628 |
| 2024-02-21 | 19.52 | $35.31 | 481236 |
| 2024-02-20 | 19.87 | $34.99 | 387935 |
| 2024-02-16 | 20.35 | $35.16 | 578549 |
| 2024-02-15 | 20.67 | $35.49 | 538700 |
| 2024-02-14 | 20.65 | $35.36 | 553315 |
| 2024-02-13 | 20.97 | $34.89 | 750500 |
| 2024-02-12 | 21.30 | $35.74 | 630400 |
| 2024-02-09 | 20.94 | $35.38 | 629421 |
| 2024-02-08 | 21.07 | $34.98 | 588800 |
| 2024-02-07 | 21.21 | $35.10 | 1.3M |
| 2024-02-06 | 21.11 | $35.15 | 919632 |
| 2024-02-05 | 20.91 | $35.69 | 1.1M |
| 2024-02-02 | 20.71 | $35.00 | 435542 |
| 2024-02-01 | 20.82 | $35.05 | 790508 |
| 2024-01-31 | 20.95 | $34.96 | 828400 |
| 2024-01-30 | 20.70 | $36.33 | 822819 |
| 2024-01-29 | 19.85 | $35.61 | 751414 |
| 2024-01-26 | 19.27 | $35.12 | 1.3M |
| 2024-01-25 | 18.80 | $34.34 | 573926 |
| 2024-01-24 | 18.88 | $34.38 | 444766 |
| 2024-01-23 | 18.96 | $34.29 | 730000 |
| 2024-01-22 | 19.06 | $35.23 | 575419 |
| 2024-01-19 | 17.88 | $35.40 | 470615 |
| 2024-01-18 | 16.84 | $34.82 | 800948 |
| 2024-01-17 | 15.76 | $34.59 | 978900 |
| 2024-01-16 | 14.92 | $35.12 | 1.6M |
| 2024-01-12 | 14.03 | $33.67 | 586641 |
| 2024-01-11 | 13.61 | $33.98 | 678600 |
| 2024-01-10 | 13.52 | $33.35 | 474242 |
| 2024-01-09 | 13.77 | $33.47 | 431800 |
| 2024-01-08 | 13.93 | $33.90 | 471700 |
| 2024-01-05 | 14.08 | $33.27 | 524700 |
| 2024-01-04 | 14.79 | $33.36 | 696000 |
| 2024-01-03 | 15.37 | $33.61 | 758647 |
| 2024-01-02 | 15.59 | $33.80 | 485500 |
| 2023-12-29 | 15.58 | $33.86 | 502700 |
| 2023-12-28 | 15.56 | $33.94 | 384200 |
| 2023-12-27 | 15.12 | $34.04 | 331700 |
| 2023-12-26 | 14.54 | $34.14 | 448908 |
| 2023-12-22 | 13.92 | $34.11 | 418505 |
| 2023-12-21 | 13.38 | $33.80 | 588133 |
| 2023-12-20 | 13.07 | $33.69 | 821800 |
| 2023-12-19 | 12.32 | $33.81 | 604008 |
| 2023-12-18 | 11.80 | $33.15 | 1.1M |
| 2023-12-15 | 11.25 | $33.67 | 1.8M |
| 2023-12-14 | 10.94 | $33.73 | 853100 |
| 2023-12-13 | 10.46 | $32.92 | 1.8M |
| 2023-12-12 | 10.74 | $32.81 | 685138 |
| 2023-12-11 | 11.18 | $32.43 | 755700 |
| 2023-12-08 | 11.50 | $32.32 | 992500 |
| 2023-12-07 | 11.70 | $32.10 | 2.5M |
| 2023-12-06 | 11.78 | $31.75 | 998622 |
| 2023-12-05 | 11.59 | $31.60 | 2.1M |
| 2023-12-04 | 11.39 | $32.13 | 453600 |
| 2023-12-01 | 11.78 | $32.28 | 539800 |
| 2023-11-30 | 12.16 | $31.82 | 499700 |
| 2023-11-29 | 12.15 | $31.51 | 583700 |
| 2023-11-28 | 11.92 | $31.16 | 644700 |
| 2023-11-27 | 11.40 | $31.51 | 741846 |
| 2023-11-24 | 10.89 | $31.62 | 204347 |
| 2023-11-22 | 10.67 | $31.59 | 406000 |
| 2023-11-21 | 10.44 | $31.47 | 638320 |
| 2023-11-20 | 10.20 | $31.81 | 634121 |
| 2023-11-17 | 10.13 | $32.32 | 768300 |
| 2023-11-16 | 10.37 | $32.57 | 655807 |
| 2023-11-15 | 10.91 | $32.71 | 1.1M |
| 2023-11-14 | 11.43 | $32.69 | 1.3M |
| 2023-11-13 | 11.87 | $31.91 | 681700 |
| 2023-11-10 | 11.96 | $32.77 | 606400 |
| 2023-11-09 | 12.40 | $32.43 | 810600 |
| 2023-11-08 | 12.70 | $32.47 | 880500 |
| 2023-11-07 | 13.16 | $32.61 | 888900 |
| 2023-11-06 | 13.61 | $32.82 | 741700 |
| 2023-11-03 | 14.25 | $32.74 | 881139 |
| 2023-11-02 | 14.76 | $32.26 | 606200 |
| 2023-11-01 | 15.10 | $31.51 | 939140 |
| 2023-10-31 | 15.06 | $31.70 | 949000 |
| 2023-10-30 | 15.04 | $31.35 | 1.3M |
| 2023-10-27 | 14.96 | $31.53 | 1.9M |
| 2023-10-26 | 14.88 | $30.46 | 2.6M |
| 2023-10-25 | 13.87 | $30.55 | 1.7M |
| 2023-10-24 | 12.88 | $31.30 | 1.2M |
| 2023-10-23 | 12.18 | $31.42 | 1.2M |
| 2023-10-20 | 11.57 | $31.53 | 1.2M |
| 2023-10-19 | 11.08 | $32.01 | 682813 |
| 2023-10-18 | 10.77 | $32.72 | 578344 |
| 2023-10-17 | 11.01 | $33.73 | 573625 |
| 2023-10-16 | 11.48 | $33.35 | 430905 |
| 2023-10-13 | 11.92 | $33.05 | 567045 |
| 2023-10-12 | 12.11 | $32.88 | 515300 |
| 2023-10-11 | 12.31 | $33.44 | 1.1M |
| 2023-10-10 | 12.70 | $34.14 | 642400 |
| 2023-10-09 | 12.84 | $34.18 | 606128 |
| 2023-10-06 | 13.35 | $34.22 | 1.6M |
| 2023-10-05 | 13.88 | $33.54 | 728000 |
| 2023-10-04 | 13.71 | $32.98 | 913114 |
| 2023-10-03 | 12.84 | $32.54 | 1.3M |
| 2023-10-02 | 11.97 | $33.07 | 1.1M |
| 2023-09-29 | 11.47 | $33.87 | 1.2M |
| 2023-09-28 | 11.71 | $34.22 | 1.3M |
| 2023-09-27 | 11.68 | $33.80 | 1.7M |
| 2023-09-26 | 11.65 | $34.03 | 658300 |
| 2023-09-25 | 11.98 | $34.71 | 593000 |
| 2023-09-22 | 12.47 | $34.83 | 543518 |
| 2023-09-21 | 12.49 | $35.24 | 1.1M |
| 2023-09-20 | 12.52 | $35.16 | 1.5M |
| 2023-09-19 | 12.79 | $34.65 | 839700 |
| 2023-09-18 | 13.25 | $34.63 | 750529 |
| 2023-09-15 | 13.73 | $34.85 | 1.2M |
| 2023-09-14 | 14.23 | $34.50 | 738037 |
| 2023-09-13 | 14.77 | $35.03 | 697617 |
| 2023-09-12 | 15.33 | $34.84 | 421600 |
| 2023-09-11 | 15.71 | $34.55 | 525138 |
| 2023-09-08 | 16.27 | $34.81 | 608900 |
| 2023-09-07 | 16.78 | $34.48 | 456143 |
| 2023-09-06 | 17.19 | $34.85 | 420817 |
| 2023-09-05 | 17.87 | $34.69 | 474900 |
| 2023-09-01 | 18.80 | $35.35 | 512306 |
| 2023-08-31 | 19.46 | $34.76 | 700800 |
| 2023-08-30 | 20.31 | $34.82 | 547211 |
| 2023-08-29 | 21.31 | $34.76 | 373304 |
| 2023-08-28 | 22.25 | $34.67 | 442700 |
| 2023-08-25 | 23.10 | $34.34 | 783300 |
| 2023-08-24 | 23.93 | $34.06 | 638802 |
| 2023-08-23 | 24.61 | $34.13 | 530200 |
| 2023-08-22 | 24.96 | $33.75 | 549507 |
| 2023-08-21 | 25.49 | $33.64 | 665406 |
| 2023-08-18 | 25.85 | $33.50 | 828245 |
| 2023-08-17 | 25.99 | $32.79 | 712654 |
| 2023-08-16 | 25.35 | $32.42 | 722531 |
| 2023-08-15 | 24.70 | $32.77 | 441300 |
| 2023-08-14 | 24.15 | $33.14 | 448222 |
| 2023-08-11 | 23.68 | $33.22 | 837000 |
| 2023-08-10 | 23.18 | $32.97 | 616429 |
| 2023-08-09 | 22.67 | $33.18 | 805200 |
| 2023-08-08 | 22.21 | $33.08 | 553043 |
| 2023-08-07 | 21.44 | $33.17 | 669949 |
| 2023-08-04 | 20.68 | $33.00 | 984231 |
| 2023-08-03 | 19.89 | $33.33 | 788704 |
| 2023-08-02 | 19.03 | $33.44 | 709000 |
| 2023-08-01 | 18.28 | $33.60 | 1.1M |
| 2023-07-31 | 17.53 | $33.83 | 1.0M |
| 2023-07-28 | 16.96 | $33.78 | 1.9M |
| 2023-07-27 | 16.37 | $35.95 | 1.0M |
| 2023-07-26 | 16.93 | $36.20 | 732332 |
| 2023-07-25 | 17.72 | $36.86 | 568415 |
| 2023-07-24 | 18.28 | $36.79 | 936000 |
| 2023-07-21 | 19.20 | $36.57 | 470000 |
| 2023-07-20 | 20.16 | $36.28 | 437831 |
| 2023-07-19 | 21.03 | $36.03 | 624200 |
| 2023-07-18 | 21.67 | $35.48 | 655641 |
| 2023-07-17 | 22.46 | $35.70 | 683712 |
| 2023-07-14 | 23.07 | $35.32 | 934000 |
| 2023-07-13 | 23.68 | $35.51 | 1.1M |
| 2023-07-12 | 24.16 | $33.72 | 945600 |
| 2023-07-11 | 23.55 | $34.04 | 687027 |
| 2023-07-10 | 22.84 | $33.40 | 1.3M |
| 2023-07-07 | 22.15 | $33.81 | 824143 |
| 2023-07-06 | 21.58 | $34.62 | 1.6M |
| 2023-07-05 | 21.17 | $34.37 | 1.6M |
| 2023-07-03 | 20.81 | $36.22 | 556703 |
| 2023-06-30 | 21.13 | $35.85 | 1.6M |
| 2023-06-29 | 21.47 | $35.99 | 1.5M |
| 2023-06-28 | 21.70 | $35.15 | 1.3M |
| 2023-06-27 | 21.28 | $35.16 | 1.5M |
| 2023-06-26 | 20.99 | $35.84 | 1.7M |
| 2023-06-23 | 21.03 | $36.75 | 12.5M |
| 2023-06-22 | 21.49 | $37.22 | 1.0M |
| 2023-06-21 | 22.31 | $37.97 | 1.1M |
| 2023-06-20 | 23.43 | $37.75 | 963300 |
| 2023-06-16 | 24.52 | $38.30 | 1.3M |
| 2023-06-15 | 25.67 | $38.52 | 1.0M |
| 2023-06-14 | 26.95 | $37.96 | 868500 |
| 2023-06-13 | 27.88 | $37.28 | 847100 |
| 2023-06-12 | 28.86 | $37.29 | 685033 |
| 2023-06-09 | 29.63 | $37.73 | 644400 |
| 2023-06-08 | 30.52 | $37.40 | 625500 |
| 2023-06-07 | 31.25 | $37.27 | 932206 |
| 2023-06-06 | 31.97 | $36.86 | 852126 |
| 2023-06-05 | 32.49 | $36.03 | 1.1M |
| 2023-06-02 | 32.60 | $35.87 | 1.0M |
| 2023-06-01 | 32.35 | $34.78 | 865500 |
| 2023-05-31 | 31.25 | $34.43 | 1.3M |
| 2023-05-30 | 30.09 | $35.10 | 951118 |
| 2023-05-26 | 29.09 | $36.06 | 1.0M |
| 2023-05-25 | 28.23 | $35.30 | 839449 |
| 2023-05-24 | 26.92 | $35.36 | 962709 |
| 2023-05-23 | 25.55 | $36.09 | 796200 |
| 2023-05-22 | 24.60 | $36.53 | 1.1M |
| 2023-05-19 | 23.58 | $36.51 | 1.2M |
| 2023-05-18 | 22.76 | $36.68 | 1.1M |
| 2023-05-17 | 21.93 | $37.10 | 1.2M |
| 2023-05-16 | 21.21 | $37.08 | 884913 |
| 2023-05-15 | 20.55 | $37.45 | 938300 |
| 2023-05-12 | 19.85 | $37.13 | 661504 |
| 2023-05-11 | 19.18 | $37.53 | 831900 |
| 2023-05-10 | 18.60 | $38.10 | 918539 |
| 2023-05-09 | 18.17 | $38.37 | 829715 |
| 2023-05-08 | 17.91 | $39.05 | 525400 |
| 2023-05-05 | 17.83 | $39.00 | 841100 |
| 2023-05-04 | 17.82 | $39.12 | 1.1M |
| 2023-05-03 | 17.84 | $40.41 | 851904 |
| 2023-05-02 | 18.58 | $41.02 | 1.0M |
| 2023-05-01 | 19.25 | $41.21 | 863504 |
| 2023-04-28 | 20.09 | $41.39 | 1.9M |
| 2023-04-27 | 20.97 | $42.38 | 823922 |
| 2023-04-26 | 21.24 | $41.82 | 591200 |
| 2023-04-25 | 21.61 | $42.41 | 814137 |
| 2023-04-24 | 21.57 | $42.59 | 671400 |
| 2023-04-21 | 21.32 | $42.88 | 641112 |
| 2023-04-20 | 20.89 | $43.52 | 682738 |
| 2023-04-19 | 20.06 | $43.47 | 777532 |
| 2023-04-18 | 19.05 | $44.00 | 1.5M |
| 2023-04-17 | 17.69 | $43.61 | 788827 |
| 2023-04-14 | 16.81 | $43.60 | 943600 |
| 2023-04-13 | 16.01 | $43.06 | 818331 |
| 2023-04-12 | 15.37 | $41.96 | 690103 |
| 2023-04-11 | 15.08 | $42.09 | 2.3M |
| 2023-04-10 | 14.87 | $40.16 | 1.1M |
| 2023-04-06 | 15.47 | $40.33 | 659523 |
| 2023-04-05 | 16.18 | $39.76 | 902628 |
| 2023-04-04 | 16.43 | $39.64 | 593200 |
| 2023-04-03 | 16.69 | $40.19 | 743601 |
| 2023-03-31 | 17.18 | $40.14 | 1.0M |
| 2023-03-30 | 17.92 | $39.98 | 865900 |
| 2023-03-29 | 18.62 | $40.16 | 535819 |
| 2023-03-28 | 19.22 | $39.82 | 420515 |
| 2023-03-27 | 19.64 | $39.75 | 876600 |
| 2023-03-24 | 20.10 | $39.61 | 1.0M |
| 2023-03-23 | 20.45 | $39.23 | 843713 |
| 2023-03-22 | 20.38 | $39.29 | 1.4M |
| 2023-03-21 | 20.52 | $40.02 | 1.4M |
| 2023-03-20 | 21.13 | $40.49 | 722411 |
| 2023-03-17 | 21.22 | $39.71 | 4.7M |
| 2023-03-16 | 21.28 | $40.08 | 1.6M |
| 2023-03-15 | 21.23 | $38.98 | 1.6M |
| 2023-03-14 | 20.40 | $39.74 | 1.3M |
| 2023-03-13 | 19.67 | $38.50 | 2.4M |
| 2023-03-10 | 18.91 | $38.76 | 1.6M |
| 2023-03-09 | 18.84 | $38.81 | 902200 |
| 2023-03-08 | 19.14 | $39.90 | 834600 |
| 2023-03-07 | 19.94 | $40.10 | 1.2M |
| 2023-03-06 | 20.77 | $39.85 | 444000 |
| 2023-03-03 | 21.10 | $40.05 | 495200 |
| 2023-03-02 | 21.17 | $39.78 | 506200 |
| 2023-03-01 | 21.46 | $39.87 | 687217 |
| 2023-02-28 | 21.77 | $39.35 | 648728 |
| 2023-02-27 | 22.51 | $38.99 | 480100 |
| 2023-02-24 | 23.32 | $38.89 | 714131 |
| 2023-02-23 | 24.52 | $38.85 | 370202 |
| 2023-02-22 | 25.42 | $38.82 | 379411 |
| 2023-02-21 | 26.34 | $39.28 | 438603 |
| 2023-02-17 | 26.96 | $39.98 | 1.1M |
| 2023-02-16 | 27.07 | $39.97 | 472545 |
| 2023-02-15 | 27.19 | $39.92 | 461902 |
| 2023-02-14 | 26.89 | $40.35 | 506037 |
| 2023-02-13 | 26.45 | $40.85 | 537540 |
| 2023-02-10 | 25.98 | $39.84 | 490037 |
| 2023-02-09 | 25.94 | $39.09 | 512700 |
| 2023-02-08 | 26.04 | $39.56 | 802800 |
| 2023-02-07 | 25.62 | $40.18 | 700224 |
| 2023-02-06 | 25.17 | $40.28 | 629400 |
| 2023-02-03 | 24.10 | $40.68 | 693000 |
| 2023-02-02 | 22.98 | $40.40 | 959938 |
| 2023-02-01 | 22.00 | $40.36 | 841100 |
| 2023-01-31 | 21.04 | $39.30 | 743343 |
| 2023-01-30 | 20.63 | $38.43 | 655112 |
| 2023-01-27 | 20.00 | $38.68 | 1.6M |
| 2023-01-26 | 19.34 | $38.24 | 708200 |
| 2023-01-25 | 19.37 | $37.57 | 676196 |
| 2023-01-24 | 19.82 | $37.59 | 624237 |
| 2023-01-23 | 20.05 | $38.07 | 581172 |
| 2023-01-20 | 20.05 | $38.25 | 370526 |
| 2023-01-19 | 20.05 | $38.07 | 325104 |
| 2023-01-18 | 19.71 | $38.47 | 632100 |
| 2023-01-17 | 19.11 | $38.56 | 517200 |
| 2023-01-13 | 18.22 | $39.21 | 577200 |
| 2023-01-12 | 17.29 | $38.80 | 1.2M |
| 2023-01-11 | 16.51 | $38.10 | 605716 |
| 2023-01-10 | 15.91 | $38.20 | 681100 |
| 2023-01-09 | 15.01 | $38.05 | 476344 |
| 2023-01-06 | 14.22 | $38.43 | 526100 |
| 2023-01-05 | 13.38 | $37.62 | 453900 |
| 2023-01-04 | 12.92 | $37.79 | 752000 |
| 2023-01-03 | 12.43 | $37.29 | 780924 |
| 2022-12-30 | 12.48 | $36.31 | 421700 |
| 2022-12-29 | 13.04 | $36.55 | 428400 |
| 2022-12-28 | 13.64 | $35.44 | 387800 |
| 2022-12-27 | 14.06 | $35.94 | 263911 |
| 2022-12-23 | 14.66 | $35.73 | 297800 |
| 2022-12-22 | 15.20 | $35.44 | 589916 |
| 2022-12-21 | 15.76 | $36.46 | 568746 |
| 2022-12-20 | 16.24 | $35.42 | 457029 |
| 2022-12-19 | 17.08 | $35.76 | 488615 |
| 2022-12-16 | 17.96 | $35.58 | 1.1M |
| 2022-12-15 | 18.81 | $35.70 | 679938 |
| 2022-12-14 | 19.70 | $36.10 | 613324 |
| 2022-12-13 | 20.28 | $36.24 | 907700 |
| 2022-12-12 | 20.90 | $36.28 | 637200 |
| 2022-12-09 | 21.96 | $36.25 | 586439 |
| 2022-12-08 | 22.91 | $36.87 | 494100 |
| 2022-12-07 | 23.58 | $37.26 | 499034 |
| 2022-12-06 | 23.83 | $37.50 | 763427 |
| 2022-12-05 | 24.10 | $38.17 | 551207 |
| 2022-12-02 | 23.59 | $38.31 | 375900 |
| 2022-12-01 | 23.30 | $38.03 | 335915 |
| 2022-11-30 | 22.76 | $37.96 | 525328 |
| 2022-11-29 | 22.27 | $37.64 | 451008 |
| 2022-11-28 | 21.93 | $37.40 | 332700 |
| 2022-11-25 | 21.30 | $37.70 | 98539 |
| 2022-11-23 | 20.64 | $37.46 | 207447 |
| 2022-11-22 | 19.80 | $37.70 | 346212 |
| 2022-11-21 | 18.96 | $37.25 | 520312 |
| 2022-11-18 | 18.07 | $37.72 | 633435 |
| 2022-11-17 | 17.21 | $36.91 | 840906 |
| 2022-11-16 | 16.56 | $36.33 | 636302 |
| 2022-11-15 | 16.20 | $35.98 | 526314 |
| 2022-11-14 | 15.97 | $34.88 | 976200 |
| 2022-11-11 | 16.02 | $35.44 | 720332 |
| 2022-11-10 | 16.03 | $35.62 | 1.3M |
| 2022-11-09 | 15.76 | $35.38 | 562900 |
| 2022-11-08 | 15.72 | $36.08 | 665406 |
| 2022-11-07 | 15.58 | $35.46 | 637700 |
| 2022-11-04 | 15.83 | $35.40 | 609945 |
| 2022-11-03 | 15.96 | $34.83 | 549000 |
| 2022-11-02 | 16.50 | $34.60 | 651300 |
| 2022-11-01 | 16.62 | $35.19 | 680900 |
| 2022-10-31 | 16.54 | $34.75 | 864500 |
| 2022-10-28 | 16.45 | $35.34 | 1.6M |
| 2022-10-27 | 16.51 | $32.68 | 736400 |
| 2022-10-26 | 16.80 | $32.03 | 516335 |
| 2022-10-25 | 16.68 | $31.95 | 617101 |
| 2022-10-24 | 16.33 | $31.84 | 351724 |
| 2022-10-21 | 15.84 | $31.59 | 434000 |
| 2022-10-20 | 15.05 | $30.88 | 427301 |
| 2022-10-19 | 14.23 | $31.68 | 433900 |
| 2022-10-18 | 13.61 | $32.49 | 521608 |
| 2022-10-17 | 13.35 | $31.99 | 681140 |
| 2022-10-14 | 12.80 | $31.69 | 557304 |
| 2022-10-13 | 12.22 | $31.95 | 1.2M |
| 2022-10-12 | 11.17 | $31.42 | 515005 |
| 2022-10-11 | 10.31 | $31.40 | 678920 |
| 2022-10-10 | 9.56 | $32.15 | 523000 |
| 2022-10-07 | 9.27 | $32.10 | 381100 |
| 2022-10-06 | 8.97 | $33.02 | 295400 |
| 2022-10-05 | 9.19 | $33.35 | 625548 |
| 2022-10-04 | 9.46 | $33.87 | 1.0M |
| 2022-10-03 | 9.89 | $33.40 | 901500 |
| 2022-09-30 | 10.20 | $33.12 | 795000 |
| 2022-09-29 | 10.24 | $32.80 | 555734 |
| 2022-09-28 | 9.93 | $32.91 | 754920 |
| 2022-09-27 | 9.86 | $32.66 | 769800 |
| 2022-09-26 | 9.79 | $33.20 | 542620 |
| 2022-09-23 | 10.12 | $33.84 | 952300 |
| 2022-09-22 | 10.47 | $34.62 | 577000 |
| 2022-09-21 | 10.57 | $34.59 | 569527 |
| 2022-09-20 | 10.35 | $35.43 | 832207 |
| 2022-09-19 | 10.30 | $35.55 | 963042 |
| 2022-09-16 | 10.26 | $33.83 | 3.8M |
| 2022-09-15 | 10.46 | $34.32 | 723100 |
| 2022-09-14 | 10.95 | $34.39 | 775349 |
| 2022-09-13 | 11.44 | $34.60 | 653300 |
| 2022-09-12 | 11.77 | $35.69 | 474800 |
| 2022-09-09 | 11.47 | $35.45 | 583900 |
| 2022-09-08 | 11.20 | $35.34 | 378900 |
| 2022-09-07 | 11.12 | $34.64 | 473800 |
| 2022-09-06 | 11.50 | $33.80 | 737930 |
| 2022-09-02 | 11.66 | $33.56 | 607119 |
| 2022-09-01 | 12.14 | $34.03 | 617800 |
| 2022-08-31 | 12.43 | $34.06 | 430700 |
| 2022-08-30 | 13.06 | $34.09 | 409200 |
| 2022-08-29 | 13.59 | $34.30 | 548500 |
| 2022-08-26 | 14.20 | $34.61 | 731614 |
| 2022-08-25 | 14.63 | $35.06 | 326247 |
| 2022-08-24 | 15.30 | $34.39 | 742029 |
| 2022-08-23 | 15.71 | $33.95 | 361843 |
| 2022-08-22 | 16.26 | $34.20 | 364700 |
| 2022-08-19 | 16.99 | $35.14 | 508248 |
| 2022-08-18 | 17.17 | $35.72 | 314500 |
| 2022-08-17 | 17.08 | $35.30 | 316900 |
| 2022-08-16 | 17.27 | $35.36 | 313605 |
| 2022-08-15 | 16.84 | $35.62 | 278134 |
| 2022-08-12 | 16.38 | $35.34 | 338826 |
| 2022-08-11 | 16.09 | $34.46 | 436833 |
| 2022-08-10 | 16.02 | $34.64 | 357046 |
| 2022-08-09 | 16.06 | $34.24 | 286204 |
| 2022-08-08 | 16.52 | $34.17 | 319031 |
| 2022-08-05 | 17.01 | $34.04 | 363015 |
| 2022-08-04 | 17.52 | $34.18 | 378700 |
| 2022-08-03 | 17.62 | $34.31 | 431800 |
| 2022-08-02 | 17.86 | $33.91 | 604600 |
| 2022-08-01 | 17.86 | $34.51 | 772900 |
| 2022-07-29 | 17.85 | $34.11 | 1.1M |
| 2022-07-28 | 17.78 | $35.02 | 1.1M |
| 2022-07-27 | 17.13 | $34.51 | 728003 |
| 2022-07-26 | 16.60 | $34.50 | 356800 |
| 2022-07-25 | 16.09 | $34.80 | 344920 |
| 2022-07-22 | 15.38 | $34.39 | 345600 |
| 2022-07-21 | 14.68 | $34.42 | 401901 |
| 2022-07-20 | 14.10 | $33.92 | 349911 |
| 2022-07-19 | 13.66 | $33.85 | 630422 |
| 2022-07-18 | 13.20 | $33.15 | 568300 |
| 2022-07-15 | 12.72 | $33.86 | 716600 |
| 2022-07-14 | 12.36 | $33.01 | 609700 |
| 2022-07-13 | 12.50 | $32.30 | 521400 |
| 2022-07-12 | 12.95 | $32.75 | 438612 |
| 2022-07-11 | 13.12 | $32.61 | 372343 |
| 2022-07-08 | 13.48 | $32.85 | 437600 |
| 2022-07-07 | 13.67 | $33.20 | 483832 |
| 2022-07-06 | 13.91 | $32.43 | 639700 |
| 2022-07-05 | 14.47 | $32.27 | 825100 |
| 2022-07-01 | 15.17 | $32.12 | 589900 |
| 2022-06-30 | 15.95 | $31.79 | 1.0M |
| 2022-06-29 | 16.78 | $31.83 | 886875 |
| 2022-06-28 | 17.20 | $31.90 | 479336 |
| 2022-06-27 | 17.94 | $32.00 | 716600 |
| 2022-06-24 | 18.72 | $32.15 | 3.8M |
| 2022-06-23 | 19.67 | $29.87 | 586036 |
| 2022-06-22 | 19.38 | $29.70 | 932800 |
| 2022-06-21 | 19.19 | $30.12 | 883600 |
| 2022-06-17 | 19.00 | $29.25 | 2.0M |
| 2022-06-16 | 18.31 | $29.09 | 1.0M |
| 2022-06-15 | 17.59 | $30.42 | 985218 |
| 2022-06-14 | 17.46 | $30.68 | 950200 |
| 2022-06-13 | 17.32 | $30.86 | 793648 |
| 2022-06-10 | 17.41 | $32.40 | 540215 |
| 2022-06-09 | 18.17 | $33.36 | 454700 |
| 2022-06-08 | 18.25 | $33.86 | 475100 |
| 2022-06-07 | 17.99 | $34.62 | 458647 |
| 2022-06-06 | 17.68 | $34.12 | 754050 |
| 2022-06-03 | 17.46 | $34.08 | 542900 |
| 2022-06-02 | 17.19 | $34.91 | 569100 |
| 2022-06-01 | 16.91 | $34.20 | 599700 |
| 2022-05-31 | 16.86 | $33.97 | 740900 |
| 2022-05-27 | 16.87 | $34.33 | 408305 |
| 2022-05-26 | 16.88 | $33.71 | 397900 |
| 2022-05-25 | 17.14 | $33.11 | 575331 |
| 2022-05-24 | 17.64 | $32.81 | 797609 |
| 2022-05-23 | 18.47 | $32.59 | 606400 |
| 2022-05-20 | 18.89 | $32.48 | 853816 |
| 2022-05-19 | 19.69 | $32.13 | 1.0M |
| 2022-05-18 | 20.46 | $31.87 | 940942 |
| 2022-05-17 | 21.20 | $32.95 | 742000 |
| 2022-05-16 | 21.66 | $31.77 | 993430 |
| 2022-05-13 | 22.59 | $31.29 | 1.1M |
| 2022-05-12 | 23.72 | $31.04 | 1.4M |
| 2022-05-11 | 24.64 | $30.49 | 1.3M |
| 2022-05-10 | 25.30 | $29.64 | 1.1M |
| 2022-05-09 | 25.66 | $29.68 | 863944 |
| 2022-05-06 | 25.82 | $29.29 | 810400 |
| 2022-05-05 | 25.70 | $29.10 | 1.1M |
| 2022-05-04 | 25.68 | $30.18 | 835200 |
| 2022-05-03 | 25.69 | $29.17 | 818321 |
| 2022-05-02 | 25.31 | $28.38 | 936500 |
| 2022-04-29 | 24.22 | $28.48 | 1.2M |
| 2022-04-28 | 23.25 | $29.44 | 1.1M |
| 2022-04-27 | 22.31 | $29.06 | 923941 |
| 2022-04-26 | 21.42 | $29.56 | 773314 |
| 2022-04-25 | 20.66 | $30.57 | 838100 |
| 2022-04-22 | 19.93 | $30.63 | 923033 |
| 2022-04-21 | 19.47 | $31.34 | 491600 |
| 2022-04-20 | 19.26 | $32.38 | 465200 |
| 2022-04-19 | 19.54 | $32.35 | 651806 |
| 2022-04-18 | 19.49 | $31.23 | 571545 |
| 2022-04-14 | 18.88 | $31.56 | 347200 |
| 2022-04-13 | 18.47 | $32.19 | 401702 |
| 2022-04-12 | 17.85 | $31.99 | 828113 |
| 2022-04-11 | 17.20 | $32.59 | 429400 |
| 2022-04-08 | 16.98 | $32.39 | 724104 |
| 2022-04-07 | 16.44 | $32.14 | 632200 |
| 2022-04-06 | 15.86 | $32.93 | 454443 |
| 2022-04-05 | 15.74 | $33.83 | 632433 |
| 2022-04-04 | 15.94 | $33.97 | 354638 |
| 2022-04-01 | 16.33 | $34.45 | 617200 |
| 2022-03-31 | 16.74 | $34.06 | 554300 |
| 2022-03-30 | 17.35 | $34.30 | 426922 |
| 2022-03-29 | 18.00 | $34.80 | 362500 |
| 2022-03-28 | 18.88 | $34.14 | 353900 |
| 2022-03-25 | 19.57 | $34.24 | 624500 |
| 2022-03-24 | 20.44 | $33.87 | 401401 |
| 2022-03-23 | 21.09 | $33.29 | 525615 |
| 2022-03-22 | 21.87 | $33.81 | 378500 |
| 2022-03-21 | 22.87 | $33.75 | 489000 |
| 2022-03-18 | 23.74 | $33.55 | 1.7M |
| 2022-03-17 | 24.75 | $34.53 | 645400 |
| 2022-03-16 | 26.02 | $34.53 | 809100 |
| 2022-03-15 | 27.27 | $32.79 | 714700 |
| 2022-03-14 | 27.74 | $32.30 | 486400 |
| 2022-03-11 | 28.05 | $31.61 | 533300 |
| 2022-03-10 | 27.95 | $31.30 | 549800 |
| 2022-03-09 | 27.42 | $30.94 | 735022 |
| 2022-03-08 | 26.77 | $30.21 | 950400 |
| 2022-03-07 | 26.08 | $30.45 | 1.4M |
| 2022-03-04 | 25.43 | $31.98 | 638000 |
| 2022-03-03 | 25.13 | $32.82 | 444331 |
| 2022-03-02 | 25.09 | $32.77 | 564033 |
| 2022-03-01 | 24.98 | $31.30 | 993100 |
| 2022-02-28 | 24.52 | $32.67 | 656000 |
| 2022-02-25 | 24.52 | $33.15 | 484529 |
| 2022-02-24 | 24.53 | $32.21 | 800000 |
| 2022-02-23 | 23.97 | $32.16 | 652900 |
| 2022-02-22 | 23.90 | $33.12 | 605932 |
| 2022-02-18 | 24.14 | $33.50 | 673900 |
| 2022-02-17 | 24.38 | $33.22 | 509640 |
| 2022-02-16 | 24.89 | $34.46 | 520800 |
| 2022-02-15 | 25.72 | $34.23 | 764347 |
| 2022-02-14 | 26.57 | $33.28 | 798525 |
| 2022-02-11 | 26.87 | $33.21 | 652214 |
| 2022-02-10 | 27.18 | $33.81 | 839600 |
| 2022-02-09 | 27.82 | $33.94 | 809609 |
| 2022-02-08 | 28.05 | $33.63 | 895431 |
| 2022-02-07 | 28.15 | $33.15 | 913000 |
| 2022-02-04 | 27.97 | $32.93 | 599800 |
| 2022-02-03 | 27.66 | $32.45 | 963600 |
| 2022-02-02 | 27.12 | $32.40 | 1.2M |
| 2022-02-01 | 26.52 | $32.80 | 816636 |
| 2022-01-31 | 26.16 | $33.11 | 718900 |
| 2022-01-28 | 25.61 | $32.94 | 2.0M |
| 2022-01-27 | 24.90 | $32.03 | 877822 |
| 2022-01-26 | 24.43 | $33.05 | 1.1M |
| 2022-01-25 | 24.20 | $32.67 | 1.1M |
| 2022-01-24 | 23.38 | $33.13 | 1.1M |
| 2022-01-21 | 22.71 | $33.25 | 1.2M |
| 2022-01-20 | 22.39 | $34.48 | 720700 |
| 2022-01-19 | 22.64 | $35.78 | 644800 |
| 2022-01-18 | 23.62 | $36.88 | 674900 |
| 2022-01-14 | 24.40 | $38.05 | 839000 |
| 2022-01-13 | 24.64 | $38.04 | 825700 |
| 2022-01-12 | 24.67 | $37.74 | 1.0M |
| 2022-01-11 | 24.70 | $38.57 | 544403 |
| 2022-01-10 | 24.18 | $38.72 | 801800 |
| 2022-01-07 | 23.33 | $39.16 | 462800 |
| 2022-01-06 | 22.70 | $38.98 | 669748 |
| 2022-01-05 | 22.13 | $38.26 | 693621 |
| 2022-01-04 | 21.50 | $38.87 | 796900 |
| 2022-01-03 | 20.68 | $38.08 | 588100 |
| 2021-12-31 | 20.29 | $37.58 | 454300 |
| 2021-12-30 | 20.07 | $37.74 | 571500 |
| 2021-12-29 | 19.51 | $37.70 | 523023 |
| 2021-12-28 | 19.01 | $37.77 | 400100 |
| 2021-12-27 | 18.42 | $37.87 | 533300 |
| 2021-12-23 | 17.89 | $37.37 | 500646 |
| 2021-12-22 | 17.44 | $37.13 | 565700 |
| 2021-12-21 | 17.08 | $36.99 | 769400 |
| 2021-12-20 | 16.80 | $36.22 | 864400 |
| 2021-12-17 | 16.52 | $37.63 | 2.1M |
| 2021-12-16 | 15.63 | $36.52 | 752641 |
| 2021-12-15 | 15.21 | $35.84 | 773500 |
| 2021-12-14 | 15.24 | $35.50 | 920300 |
| 2021-12-13 | 15.43 | $35.34 | 812101 |
| 2021-12-10 | 15.68 | $35.82 | 573528 |
| 2021-12-09 | 15.53 | $35.86 | 563600 |
| 2021-12-08 | 15.37 | $36.18 | 794220 |
| 2021-12-07 | 15.19 | $35.68 | 770500 |
| 2021-12-06 | 15.33 | $35.05 | 561100 |
| 2021-12-03 | 15.59 | $34.48 | 521049 |
| 2021-12-02 | 16.07 | $34.94 | 691400 |
| 2021-12-01 | 16.56 | $33.68 | 1.2M |
| 2021-11-30 | 17.24 | $33.71 | 975700 |
| 2021-11-29 | 17.82 | $34.44 | 548200 |
| 2021-11-26 | 18.58 | $34.22 | 483938 |
| 2021-11-24 | 19.51 | $35.64 | 369025 |
| 2021-11-23 | 19.31 | $35.74 | 613900 |
| 2021-11-22 | 19.16 | $34.97 | 524200 |
| 2021-11-19 | 19.15 | $34.65 | 493300 |
| 2021-11-18 | 19.61 | $34.67 | 350852 |
| 2021-11-17 | 19.82 | $35.01 | 616622 |
| 2021-11-16 | 19.94 | $35.89 | 582135 |
| 2021-11-15 | 19.25 | $35.71 | 510400 |
| 2021-11-12 | 18.63 | $35.75 | 393911 |
| 2021-11-11 | 18.02 | $35.64 | 460500 |
| 2021-11-10 | 17.42 | $35.11 | 448200 |
| 2021-11-09 | 17.09 | $34.52 | 644000 |
| 2021-11-08 | 17.02 | $34.51 | 325301 |
| 2021-11-05 | 16.81 | $34.61 | 501600 |
| 2021-11-04 | 16.59 | $34.19 | 633900 |
| 2021-11-03 | 16.44 | $34.76 | 578413 |
| 2021-11-02 | 16.06 | $34.34 | 359038 |
| 2021-11-01 | 15.84 | $34.51 | 487814 |
| 2021-10-29 | 15.61 | $33.31 | 795248 |
| 2021-10-28 | 15.93 | $31.98 | 795600 |
| 2021-10-27 | 16.75 | $32.13 | 393130 |
| 2021-10-26 | 17.55 | $33.28 | 206400 |
| 2021-10-25 | 17.69 | $33.27 | 251200 |
| 2021-10-22 | 17.99 | $33.13 | 312329 |
| 2021-10-21 | 18.30 | $33.16 | 324800 |
| 2021-10-20 | 18.58 | $33.44 | 517133 |
| 2021-10-19 | 18.94 | $32.67 | 786400 |
| 2021-10-18 | 19.77 | $32.67 | 400600 |
| 2021-10-15 | 20.21 | $33.02 | 439800 |
| 2021-10-14 | 20.45 | $32.87 | 331139 |
| 2021-10-13 | 21.01 | $32.22 | 628933 |
| 2021-10-12 | 21.86 | $31.56 | 591500 |
| 2021-10-11 | 22.75 | $32.70 | 674700 |
| 2021-10-08 | 22.85 | $33.53 | 376800 |
| 2021-10-07 | 23.21 | $33.05 | 724200 |
| 2021-10-06 | 23.51 | $32.37 | 400400 |
| 2021-10-05 | 24.17 | $32.93 | 312946 |
| 2021-10-04 | 24.65 | $32.38 | 387405 |
| 2021-10-01 | 25.33 | $32.63 | 511200 |
| 2021-09-30 | 26.04 | $32.50 | 692642 |
| 2021-09-29 | 26.45 | $32.23 | 724500 |
| 2021-09-28 | 27.19 | $31.85 | 1.0M |
| 2021-09-27 | 27.76 | $32.10 | 419100 |
| 2021-09-24 | 28.37 | $31.14 | 331643 |
| 2021-09-23 | 29.53 | $30.90 | 344005 |
| 2021-09-22 | 30.79 | $30.11 | 411200 |
| 2021-09-21 | 32.24 | $29.52 | 408424 |
| 2021-09-20 | 33.58 | $29.74 | 638200 |
| 2021-09-17 | 35.00 | $30.96 | 1.2M |
| 2021-09-16 | 36.27 | $30.85 | 464600 |
| 2021-09-15 | 37.48 | $31.64 | 363847 |
| 2021-09-14 | 38.58 | $31.23 | 329800 |
| 2021-09-13 | 39.72 | $31.87 | 226204 |
| 2021-09-10 | 40.57 | $31.57 | 318800 |
| 2021-09-09 | 41.46 | $31.95 | 453509 |
| 2021-09-08 | 42.38 | $31.60 | 353600 |
| 2021-09-07 | 43.60 | $31.67 | 414733 |
| 2021-09-03 | 44.74 | $32.60 | 334500 |
| 2021-09-02 | 45.42 | $32.94 | 335700 |
| 2021-09-01 | 45.92 | $33.21 | 328343 |
| 2021-08-31 | 46.22 | $33.83 | 454103 |
| 2021-08-30 | 46.26 | $33.73 | 283900 |
| 2021-08-27 | 46.24 | $34.55 | 407200 |
| 2021-08-26 | 46.15 | $33.69 | 292616 |
| 2021-08-25 | 46.10 | $34.46 | 370700 |
| 2021-08-24 | 45.87 | $34.01 | 300400 |
| 2021-08-23 | 45.72 | $33.76 | 298600 |
| 2021-08-20 | 45.61 | $33.52 | 333808 |
| 2021-08-19 | 45.60 | $32.67 | 306001 |
| 2021-08-18 | 45.73 | $32.84 | 482327 |
| 2021-08-17 | 45.59 | $33.07 | 244000 |
| 2021-08-16 | 45.47 | $33.62 | 160805 |
| 2021-08-13 | 45.20 | $33.75 | 184337 |
| 2021-08-12 | 44.60 | $33.92 | 307213 |
| 2021-08-11 | 43.98 | $33.99 | 431300 |
| 2021-08-10 | 43.33 | $33.32 | 404000 |
| 2021-08-09 | 42.74 | $32.76 | 329910 |
| 2021-08-06 | 42.16 | $32.60 | 643900 |
| 2021-08-05 | 41.60 | $31.85 | 404179 |
| 2021-08-04 | 41.12 | $31.65 | 293703 |
| 2021-08-03 | 40.54 | $32.35 | 447908 |
| 2021-08-02 | 39.93 | $32.12 | 523638 |
| 2021-07-30 | 39.07 | $32.44 | 889924 |
| 2021-07-29 | 38.19 | $33.12 | 544100 |
| 2021-07-28 | 37.03 | $32.39 | 371828 |
| 2021-07-27 | 35.85 | $32.20 | 618408 |
| 2021-07-26 | 34.62 | $32.64 | 252505 |
| 2021-07-23 | 33.15 | $32.32 | 239117 |
| 2021-07-22 | 31.63 | $32.07 | 374200 |
| 2021-07-21 | 30.04 | $32.90 | 701000 |
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