Is Gildan Activewear Inc. (GIL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gildan Activewear Inc. (GIL) research center and poll results.
NYSE : GIL
Gildan Activewear Inc. — Technical Indicators
$54.54 USD
$0.46 (0.85%)
- Volume
- 1.63M
- Average Volume
- 1.49M
- Market Capitalization
- $8.35B
- P/E Ratio
- 31.89
- Dividend Yield
- 1.74%
- Price Target
- $77.00
- Year High
- $73.70
- Year Low
- $46.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.55
- Current Ratio
- $2.35
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
52.38
2026-07-20
Close Price
$54.54
Vol: 1.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.71
Average
41.12
Maximum
70.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 52.38 | $54.54 | 1.7M |
| 2026-07-17 | 52.25 | $54.08 | 1.7M |
| 2026-07-16 | 52.20 | $53.58 | 1.0M |
| 2026-07-15 | 52.04 | $52.45 | 822100 |
| 2026-07-14 | 52.51 | $51.52 | 683800 |
| 2026-07-13 | 52.98 | $51.68 | 620409 |
| 2026-07-10 | 53.38 | $52.50 | 684413 |
| 2026-07-09 | 53.60 | $50.89 | 1.1M |
| 2026-07-08 | 54.02 | $50.90 | 996448 |
| 2026-07-07 | 54.32 | $52.01 | 1.0M |
| 2026-07-06 | 54.60 | $51.79 | 907800 |
| 2026-07-02 | 54.91 | $51.50 | 1.8M |
| 2026-07-01 | 55.24 | $51.64 | 765409 |
| 2026-06-30 | 55.58 | $51.60 | 982649 |
| 2026-06-29 | 55.96 | $51.67 | 2.1M |
| 2026-06-26 | 56.42 | $52.82 | 1.8M |
| 2026-06-25 | 56.84 | $53.48 | 1.7M |
| 2026-06-24 | 57.20 | $54.08 | 1.4M |
| 2026-06-23 | 57.49 | $52.76 | 1.9M |
| 2026-06-22 | 57.76 | $52.09 | 2.0M |
| 2026-06-18 | 58.07 | $51.89 | 3.8M |
| 2026-06-17 | 58.33 | $53.13 | 5.9M |
| 2026-06-16 | 58.41 | $50.34 | 15.8M |
| 2026-06-15 | 58.71 | $61.97 | 2.1M |
| 2026-06-12 | 58.44 | $60.78 | 1.2M |
| 2026-06-11 | 58.25 | $59.70 | 1.4M |
| 2026-06-10 | 58.10 | $57.04 | 723100 |
| 2026-06-09 | 58.11 | $59.19 | 738405 |
| 2026-06-08 | 58.03 | $57.00 | 644047 |
| 2026-06-05 | 58.14 | $57.61 | 804931 |
| 2026-06-04 | 58.23 | $57.87 | 1.3M |
| 2026-06-03 | 58.40 | $58.18 | 797301 |
| 2026-06-02 | 58.48 | $58.41 | 871748 |
| 2026-06-01 | 58.46 | $59.16 | 950708 |
| 2026-05-29 | 58.58 | $60.98 | 936226 |
| 2026-05-28 | 58.63 | $61.14 | 785428 |
| 2026-05-27 | 58.39 | $60.73 | 832700 |
| 2026-05-26 | 58.24 | $59.87 | 687300 |
| 2026-05-22 | 58.14 | $58.18 | 997300 |
| 2026-05-21 | 58.16 | $58.15 | 1.3M |
| 2026-05-20 | 58.25 | $57.15 | 900800 |
| 2026-05-19 | 58.43 | $54.70 | 1.3M |
| 2026-05-18 | 58.72 | $56.37 | 773443 |
| 2026-05-15 | 58.88 | $56.49 | 950079 |
| 2026-05-14 | 59.05 | $57.11 | 782342 |
| 2026-05-13 | 59.05 | $56.69 | 863500 |
| 2026-05-12 | 59.08 | $57.13 | 838800 |
| 2026-05-11 | 59.14 | $57.68 | 819200 |
| 2026-05-08 | 59.20 | $59.26 | 562629 |
| 2026-05-07 | 59.13 | $59.40 | 699600 |
| 2026-05-06 | 59.03 | $61.30 | 922201 |
| 2026-05-05 | 58.85 | $59.72 | 1.6M |
| 2026-05-04 | 58.56 | $58.01 | 1.2M |
| 2026-05-01 | 58.41 | $61.51 | 1.6M |
| 2026-04-30 | 58.06 | $61.99 | 2.3M |
| 2026-04-29 | 57.76 | $56.26 | 1.7M |
| 2026-04-28 | 57.73 | $57.91 | 935334 |
| 2026-04-27 | 57.52 | $57.86 | 841500 |
| 2026-04-24 | 57.35 | $58.57 | 953807 |
| 2026-04-23 | 57.19 | $59.84 | 915612 |
| 2026-04-22 | 57.10 | $60.74 | 1.4M |
| 2026-04-21 | 56.92 | $60.51 | 1.8M |
| 2026-04-20 | 56.75 | $59.69 | 1.1M |
| 2026-04-17 | 56.57 | $59.88 | 826811 |
| 2026-04-16 | 56.40 | $56.99 | 924800 |
| 2026-04-15 | 56.47 | $57.27 | 1.1M |
| 2026-04-14 | 56.55 | $58.35 | 461840 |
| 2026-04-13 | 56.56 | $59.01 | 1.7M |
| 2026-04-10 | 56.55 | $57.84 | 1.1M |
| 2026-04-09 | 56.62 | $57.39 | 1.1M |
| 2026-04-08 | 56.84 | $57.57 | 1.2M |
| 2026-04-07 | 57.06 | $54.10 | 582652 |
| 2026-04-06 | 57.44 | $54.97 | 696010 |
| 2026-04-02 | 57.81 | $54.45 | 860040 |
| 2026-04-01 | 58.38 | $55.99 | 1.2M |
| 2026-03-31 | 58.94 | $55.65 | 2.0M |
| 2026-03-30 | 59.50 | $53.69 | 844514 |
| 2026-03-27 | 60.17 | $54.43 | 1.7M |
| 2026-03-26 | 60.86 | $55.53 | 1.1M |
| 2026-03-25 | 61.53 | $57.91 | 1.3M |
| 2026-03-24 | 62.20 | $57.26 | 1.0M |
| 2026-03-23 | 62.94 | $57.12 | 1.1M |
| 2026-03-20 | 63.62 | $55.99 | 1.2M |
| 2026-03-19 | 64.40 | $56.50 | 948145 |
| 2026-03-18 | 65.13 | $58.46 | 827200 |
| 2026-03-17 | 65.82 | $58.75 | 1.2M |
| 2026-03-16 | 66.50 | $58.65 | 1.2M |
| 2026-03-13 | 67.20 | $58.66 | 1.0M |
| 2026-03-12 | 67.88 | $59.31 | 1.9M |
| 2026-03-11 | 68.54 | $61.73 | 2.2M |
| 2026-03-10 | 69.05 | $62.14 | 2.2M |
| 2026-03-09 | 69.57 | $61.62 | 2.7M |
| 2026-03-06 | 70.05 | $62.43 | 3.0M |
| 2026-03-05 | 70.31 | $65.79 | 2.5M |
| 2026-03-04 | 70.47 | $67.16 | 2.2M |
| 2026-03-03 | 70.47 | $66.83 | 2.1M |
| 2026-03-02 | 70.45 | $67.19 | 2.5M |
| 2026-02-27 | 70.34 | $68.09 | 2.5M |
| 2026-02-26 | 70.24 | $69.09 | 3.4M |
| 2026-02-25 | 70.07 | $71.28 | 1.0M |
| 2026-02-24 | 69.86 | $72.03 | 781331 |
| 2026-02-23 | 69.57 | $70.70 | 871400 |
| 2026-02-20 | 69.38 | $71.56 | 1.1M |
| 2026-02-19 | 69.15 | $71.09 | 967342 |
| 2026-02-18 | 68.91 | $72.30 | 1.1M |
| 2026-02-17 | 68.46 | $72.44 | 1.3M |
| 2026-02-13 | 68.00 | $72.58 | 1.2M |
| 2026-02-12 | 67.57 | $72.23 | 986010 |
| 2026-02-11 | 67.08 | $72.43 | 1.8M |
| 2026-02-10 | 66.61 | $71.98 | 887809 |
| 2026-02-09 | 66.12 | $72.53 | 1.2M |
| 2026-02-06 | 65.67 | $71.23 | 1.8M |
| 2026-02-05 | 65.28 | $67.62 | 1.6M |
| 2026-02-04 | 65.02 | $68.98 | 1.2M |
| 2026-02-03 | 64.78 | $67.12 | 1.5M |
| 2026-02-02 | 64.63 | $66.58 | 653238 |
| 2026-01-30 | 64.45 | $64.98 | 894800 |
| 2026-01-29 | 64.32 | $65.99 | 1.0M |
| 2026-01-28 | 64.16 | $65.73 | 1.9M |
| 2026-01-27 | 64.01 | $67.17 | 1.0M |
| 2026-01-26 | 63.83 | $66.12 | 1.2M |
| 2026-01-23 | 63.68 | $66.91 | 1.3M |
| 2026-01-22 | 63.49 | $67.05 | 2.1M |
| 2026-01-21 | 63.30 | $66.29 | 1.9M |
| 2026-01-20 | 63.16 | $63.33 | 1.1M |
| 2026-01-16 | 63.22 | $63.22 | 970025 |
| 2026-01-15 | 63.22 | $63.81 | 817205 |
| 2026-01-14 | 63.19 | $62.50 | 655900 |
| 2026-01-13 | 63.06 | $63.02 | 1.0M |
| 2026-01-12 | 62.94 | $62.29 | 862552 |
| 2026-01-09 | 62.88 | $63.45 | 862244 |
| 2026-01-08 | 62.59 | $63.51 | 1.3M |
| 2026-01-07 | 62.27 | $62.28 | 1.1M |
| 2026-01-06 | 62.04 | $64.21 | 863600 |
| 2026-01-05 | 61.77 | $64.21 | 1.0M |
| 2026-01-02 | 61.48 | $62.93 | 723900 |
| 2025-12-31 | 61.20 | $62.46 | 585524 |
| 2025-12-30 | 60.94 | $62.74 | 546700 |
| 2025-12-29 | 60.68 | $62.68 | 639900 |
| 2025-12-26 | 60.34 | $63.55 | 245400 |
| 2025-12-24 | 60.03 | $63.12 | 237439 |
| 2025-12-23 | 59.73 | $63.12 | 528335 |
| 2025-12-22 | 59.42 | $63.30 | 994600 |
| 2025-12-19 | 59.09 | $63.39 | 920727 |
| 2025-12-18 | 58.71 | $64.63 | 1.5M |
| 2025-12-17 | 58.27 | $63.10 | 1.2M |
| 2025-12-16 | 57.96 | $63.33 | 2.1M |
| 2025-12-15 | 57.63 | $59.96 | 1.1M |
| 2025-12-12 | 57.56 | $60.52 | 1.2M |
| 2025-12-11 | 57.42 | $61.03 | 1.7M |
| 2025-12-10 | 57.29 | $57.72 | 1.3M |
| 2025-12-09 | 57.23 | $57.03 | 1.5M |
| 2025-12-08 | 57.16 | $57.79 | 1.5M |
| 2025-12-05 | 57.04 | $58.79 | 1.7M |
| 2025-12-04 | 56.89 | $58.33 | 2.0M |
| 2025-12-03 | 56.87 | $57.40 | 2.8M |
| 2025-12-02 | 56.84 | $57.24 | 3.3M |
| 2025-12-01 | 56.88 | $57.60 | 10.3M |
| 2025-11-28 | 56.91 | $55.82 | 4.2M |
| 2025-11-26 | 57.06 | $57.34 | 1.8M |
| 2025-11-25 | 57.21 | $57.20 | 2.0M |
| 2025-11-24 | 57.41 | $56.88 | 1.4M |
| 2025-11-21 | 57.62 | $56.67 | 1.1M |
| 2025-11-20 | 57.81 | $55.82 | 2.3M |
| 2025-11-19 | 58.05 | $55.89 | 1.9M |
| 2025-11-18 | 58.23 | $56.77 | 3.8M |
| 2025-11-17 | 58.35 | $56.80 | 959003 |
| 2025-11-14 | 58.51 | $58.63 | 1.2M |
| 2025-11-13 | 58.62 | $57.57 | 671500 |
| 2025-11-12 | 58.76 | $58.54 | 929000 |
| 2025-11-11 | 58.85 | $56.44 | 1.1M |
| 2025-11-10 | 59.06 | $55.67 | 715600 |
| 2025-11-07 | 59.31 | $55.39 | 595332 |
| 2025-11-06 | 59.50 | $55.74 | 1.2M |
| 2025-11-05 | 59.75 | $58.06 | 1.2M |
| 2025-11-04 | 59.93 | $56.75 | 1.5M |
| 2025-11-03 | 60.14 | $57.96 | 1.4M |
| 2025-10-31 | 60.29 | $58.29 | 909700 |
| 2025-10-30 | 60.43 | $58.84 | 2.0M |
| 2025-10-29 | 60.48 | $60.24 | 2.7M |
| 2025-10-28 | 60.43 | $61.26 | 972707 |
| 2025-10-27 | 60.26 | $61.02 | 660800 |
| 2025-10-24 | 60.08 | $60.43 | 484012 |
| 2025-10-23 | 59.94 | $60.75 | 1.1M |
| 2025-10-22 | 59.74 | $59.35 | 1.4M |
| 2025-10-21 | 59.61 | $59.36 | 1.3M |
| 2025-10-20 | 59.51 | $59.91 | 933848 |
| 2025-10-17 | 59.33 | $60.74 | 720600 |
| 2025-10-16 | 59.10 | $60.52 | 1.1M |
| 2025-10-15 | 58.80 | $60.34 | 719868 |
| 2025-10-14 | 58.50 | $60.67 | 937500 |
| 2025-10-13 | 58.19 | $60.48 | 611944 |
| 2025-10-10 | 57.92 | $59.38 | 1.5M |
| 2025-10-09 | 57.64 | $60.71 | 1.1M |
| 2025-10-08 | 57.37 | $61.52 | 1.0M |
| 2025-10-07 | 57.00 | $61.00 | 1.1M |
| 2025-10-06 | 56.70 | $61.06 | 1.2M |
| 2025-10-03 | 56.43 | $60.96 | 1.6M |
| 2025-10-02 | 56.16 | $59.80 | 640446 |
| 2025-10-01 | 55.92 | $59.31 | 943122 |
| 2025-09-30 | 55.61 | $57.80 | 1.1M |
| 2025-09-29 | 55.34 | $57.48 | 1.0M |
| 2025-09-26 | 55.20 | $57.67 | 696400 |
| 2025-09-25 | 55.06 | $56.69 | 945146 |
| 2025-09-24 | 54.99 | $56.83 | 1.2M |
| 2025-09-23 | 54.89 | $57.37 | 1.4M |
| 2025-09-22 | 54.76 | $56.32 | 1.1M |
| 2025-09-19 | 54.73 | $56.18 | 1.9M |
| 2025-09-18 | 54.63 | $54.42 | 778224 |
| 2025-09-17 | 54.64 | $54.26 | 883114 |
| 2025-09-16 | 54.76 | $54.63 | 532541 |
| 2025-09-15 | 54.85 | $54.91 | 1.1M |
| 2025-09-12 | 54.92 | $53.90 | 588007 |
| 2025-09-11 | 55.04 | $55.23 | 986800 |
| 2025-09-10 | 55.02 | $54.23 | 815300 |
| 2025-09-09 | 54.77 | $54.92 | 969700 |
| 2025-09-08 | 54.57 | $55.77 | 820900 |
| 2025-09-05 | 54.36 | $55.50 | 1.3M |
| 2025-09-04 | 54.20 | $55.07 | 684000 |
| 2025-09-03 | 54.09 | $53.03 | 611807 |
| 2025-09-02 | 54.07 | $52.42 | 1.4M |
| 2025-08-29 | 54.05 | $54.60 | 622143 |
| 2025-08-28 | 53.88 | $54.92 | 739139 |
| 2025-08-27 | 53.66 | $55.38 | 1.1M |
| 2025-08-26 | 53.47 | $54.83 | 552219 |
| 2025-08-25 | 53.32 | $54.67 | 823800 |
| 2025-08-22 | 53.22 | $55.70 | 1.1M |
| 2025-08-21 | 53.05 | $54.21 | 1.5M |
| 2025-08-20 | 52.94 | $54.60 | 8.0M |
| 2025-08-19 | 52.87 | $56.59 | 1.4M |
| 2025-08-18 | 52.64 | $56.50 | 1.6M |
| 2025-08-15 | 52.39 | $56.37 | 2.0M |
| 2025-08-14 | 52.19 | $56.24 | 3.9M |
| 2025-08-13 | 52.04 | $54.93 | 4.7M |
| 2025-08-12 | 51.82 | $49.12 | 2.7M |
| 2025-08-11 | 51.89 | $50.94 | 648734 |
| 2025-08-08 | 51.89 | $51.58 | 381500 |
| 2025-08-07 | 51.86 | $52.31 | 483144 |
| 2025-08-06 | 51.81 | $52.86 | 578500 |
| 2025-08-05 | 51.70 | $52.57 | 591535 |
| 2025-08-04 | 51.60 | $52.08 | 480100 |
| 2025-08-01 | 51.54 | $51.17 | 781511 |
| 2025-07-31 | 51.52 | $50.51 | 1.5M |
| 2025-07-30 | 51.50 | $51.63 | 472200 |
| 2025-07-29 | 51.40 | $51.90 | 619900 |
| 2025-07-28 | 51.27 | $52.55 | 476500 |
| 2025-07-25 | 51.08 | $52.25 | 307400 |
| 2025-07-24 | 50.89 | $52.15 | 479500 |
| 2025-07-23 | 50.62 | $53.13 | 484323 |
| 2025-07-22 | 50.35 | $51.96 | 470718 |
| 2025-07-21 | 50.11 | $51.61 | 409600 |
| 2025-07-18 | 49.86 | $52.40 | 415800 |
| 2025-07-17 | 49.60 | $53.16 | 889500 |
| 2025-07-16 | 49.30 | $50.56 | 356526 |
| 2025-07-15 | 49.17 | $50.49 | 435619 |
| 2025-07-14 | 48.96 | $50.93 | 286700 |
| 2025-07-11 | 48.80 | $51.05 | 464400 |
| 2025-07-10 | 48.65 | $51.31 | 349500 |
| 2025-07-09 | 48.52 | $50.55 | 371103 |
| 2025-07-08 | 48.39 | $50.58 | 516904 |
| 2025-07-07 | 48.25 | $50.88 | 847400 |
| 2025-07-03 | 48.09 | $50.84 | 454003 |
| 2025-07-02 | 47.94 | $50.15 | 481900 |
| 2025-07-01 | 47.76 | $49.57 | 290611 |
| 2025-06-30 | 47.62 | $49.24 | 598200 |
| 2025-06-27 | 47.48 | $48.78 | 811300 |
| 2025-06-26 | 47.45 | $48.37 | 518603 |
| 2025-06-25 | 47.49 | $46.84 | 319000 |
| 2025-06-24 | 47.64 | $47.75 | 315140 |
| 2025-06-23 | 47.70 | $47.22 | 376800 |
| 2025-06-20 | 47.78 | $46.55 | 363100 |
| 2025-06-18 | 47.90 | $47.16 | 237700 |
| 2025-06-17 | 48.05 | $47.21 | 316300 |
| 2025-06-16 | 48.20 | $47.86 | 519700 |
| 2025-06-13 | 48.31 | $46.32 | 516538 |
| 2025-06-12 | 48.46 | $47.84 | 678300 |
| 2025-06-11 | 48.52 | $47.92 | 520612 |
| 2025-06-10 | 48.58 | $48.82 | 762800 |
| 2025-06-09 | 48.56 | $47.87 | 419635 |
| 2025-06-06 | 48.53 | $47.83 | 379888 |
| 2025-06-05 | 48.51 | $47.64 | 521525 |
| 2025-06-04 | 48.46 | $47.85 | 575400 |
| 2025-06-03 | 48.42 | $46.58 | 569200 |
| 2025-06-02 | 48.48 | $46.66 | 1.0M |
| 2025-05-30 | 48.51 | $46.60 | 1.6M |
| 2025-05-29 | 48.49 | $48.16 | 665890 |
| 2025-05-28 | 48.38 | $49.10 | 593300 |
| 2025-05-27 | 48.07 | $49.78 | 804478 |
| 2025-05-23 | 47.72 | $49.01 | 437720 |
| 2025-05-22 | 47.39 | $48.92 | 775829 |
| 2025-05-21 | 47.07 | $48.87 | 712500 |
| 2025-05-20 | 46.76 | $50.22 | 737312 |
| 2025-05-19 | 46.34 | $50.11 | 2.9M |
| 2025-05-16 | 45.87 | $50.12 | 454830 |
| 2025-05-15 | 45.42 | $49.34 | 535900 |
| 2025-05-14 | 44.99 | $49.09 | 563748 |
| 2025-05-13 | 44.60 | $49.11 | 711142 |
| 2025-05-12 | 44.22 | $48.42 | 606033 |
| 2025-05-09 | 43.87 | $47.22 | 427800 |
| 2025-05-08 | 43.52 | $47.33 | 528639 |
| 2025-05-07 | 43.21 | $46.74 | 559649 |
| 2025-05-06 | 42.75 | $46.94 | 665149 |
| 2025-05-05 | 42.37 | $47.78 | 882100 |
| 2025-05-02 | 41.97 | $47.43 | 950425 |
| 2025-05-01 | 41.68 | $46.01 | 1.2M |
| 2025-04-30 | 41.66 | $46.12 | 2.3M |
| 2025-04-29 | 41.61 | $42.90 | 665100 |
| 2025-04-28 | 41.67 | $42.66 | 468200 |
| 2025-04-25 | 41.79 | $42.50 | 442700 |
| 2025-04-24 | 41.90 | $42.47 | 682400 |
| 2025-04-23 | 41.99 | $42.60 | 1.1M |
| 2025-04-22 | 42.12 | $41.85 | 404173 |
| 2025-04-21 | 42.30 | $40.82 | 563108 |
| 2025-04-17 | 42.52 | $41.13 | 488617 |
| 2025-04-16 | 42.76 | $40.66 | 658721 |
| 2025-04-15 | 43.07 | $41.22 | 765877 |
| 2025-04-14 | 43.33 | $41.53 | 618600 |
| 2025-04-11 | 43.59 | $41.49 | 867900 |
| 2025-04-10 | 43.85 | $40.18 | 1.0M |
| 2025-04-09 | 44.13 | $41.12 | 1.4M |
| 2025-04-08 | 44.50 | $37.68 | 1.2M |
| 2025-04-07 | 45.01 | $39.15 | 1.3M |
| 2025-04-04 | 45.52 | $39.78 | 1.9M |
| 2025-04-03 | 46.00 | $41.79 | 1.2M |
| 2025-04-02 | 46.43 | $45.57 | 322749 |
| 2025-04-01 | 46.70 | $45.06 | 435000 |
| 2025-03-31 | 46.99 | $44.22 | 493900 |
| 2025-03-28 | 47.43 | $44.96 | 496840 |
| 2025-03-27 | 47.88 | $44.81 | 913738 |
| 2025-03-26 | 48.33 | $44.19 | 1.1M |
| 2025-03-25 | 48.85 | $45.14 | 529332 |
| 2025-03-24 | 49.32 | $45.55 | 435100 |
| 2025-03-21 | 49.75 | $45.17 | 585949 |
| 2025-03-20 | 50.20 | $46.01 | 281400 |
| 2025-03-19 | 50.65 | $46.79 | 451622 |
| 2025-03-18 | 51.01 | $46.38 | 456922 |
| 2025-03-17 | 51.29 | $46.82 | 411200 |
| 2025-03-14 | 51.49 | $46.53 | 379100 |
| 2025-03-13 | 51.72 | $45.96 | 438200 |
| 2025-03-12 | 51.95 | $48.35 | 996200 |
| 2025-03-11 | 52.07 | $47.98 | 700442 |
| 2025-03-10 | 52.21 | $49.24 | 3.6M |
| 2025-03-07 | 52.30 | $49.51 | 398041 |
| 2025-03-06 | 52.42 | $50.28 | 465500 |
| 2025-03-05 | 52.53 | $51.04 | 449200 |
| 2025-03-04 | 52.56 | $50.91 | 750720 |
| 2025-03-03 | 52.57 | $52.92 | 482306 |
| 2025-02-28 | 52.50 | $54.03 | 611504 |
| 2025-02-27 | 52.42 | $53.78 | 450100 |
| 2025-02-26 | 52.32 | $54.68 | 392500 |
| 2025-02-25 | 52.17 | $54.47 | 515621 |
| 2025-02-24 | 52.01 | $54.12 | 451736 |
| 2025-02-21 | 51.86 | $54.17 | 541067 |
| 2025-02-20 | 51.70 | $55.09 | 747200 |
| 2025-02-19 | 51.49 | $53.90 | 1.2M |
| 2025-02-18 | 51.35 | $51.98 | 883000 |
| 2025-02-14 | 51.23 | $50.95 | 445200 |
| 2025-02-13 | 51.16 | $51.06 | 283248 |
| 2025-02-12 | 51.09 | $50.50 | 405205 |
| 2025-02-11 | 51.02 | $50.78 | 467348 |
| 2025-02-10 | 50.88 | $50.69 | 675200 |
| 2025-02-07 | 50.76 | $51.18 | 570739 |
| 2025-02-06 | 50.55 | $51.93 | 561500 |
| 2025-02-05 | 50.28 | $52.49 | 618731 |
| 2025-02-04 | 50.01 | $51.55 | 357000 |
| 2025-02-03 | 49.78 | $51.09 | 621527 |
| 2025-01-31 | 49.56 | $51.61 | 466500 |
| 2025-01-30 | 49.33 | $52.41 | 336200 |
| 2025-01-29 | 49.03 | $51.66 | 379000 |
| 2025-01-28 | 48.79 | $51.80 | 482200 |
| 2025-01-27 | 48.56 | $51.14 | 347035 |
| 2025-01-24 | 48.34 | $51.16 | 361200 |
| 2025-01-23 | 48.12 | $51.03 | 346265 |
| 2025-01-22 | 47.91 | $50.87 | 261847 |
| 2025-01-21 | 47.70 | $51.02 | 455600 |
| 2025-01-17 | 47.50 | $49.75 | 364537 |
| 2025-01-16 | 47.44 | $49.49 | 388800 |
| 2025-01-15 | 47.40 | $49.57 | 615737 |
| 2025-01-14 | 47.36 | $49.19 | 1.3M |
| 2025-01-13 | 47.34 | $47.97 | 719928 |
| 2025-01-10 | 47.38 | $48.30 | 1.0M |
| 2025-01-08 | 47.38 | $46.98 | 617040 |
| 2025-01-07 | 47.43 | $46.50 | 324921 |
| 2025-01-06 | 47.51 | $47.10 | 293400 |
| 2025-01-03 | 47.61 | $46.91 | 284841 |
| 2025-01-02 | 47.74 | $46.74 | 280200 |
| 2024-12-31 | 47.91 | $47.05 | 543813 |
| 2024-12-30 | 48.06 | $46.28 | 367700 |
| 2024-12-27 | 48.23 | $46.86 | 343400 |
| 2024-12-26 | 48.36 | $47.22 | 511900 |
| 2024-12-24 | 48.48 | $46.83 | 355843 |
| 2024-12-23 | 48.64 | $46.75 | 616800 |
| 2024-12-20 | 48.79 | $46.78 | 712813 |
| 2024-12-19 | 48.92 | $46.77 | 299000 |
| 2024-12-18 | 49.04 | $47.02 | 433494 |
| 2024-12-17 | 49.13 | $48.48 | 317929 |
| 2024-12-16 | 49.14 | $48.64 | 421500 |
| 2024-12-13 | 49.12 | $48.82 | 639526 |
| 2024-12-12 | 49.09 | $48.83 | 553700 |
| 2024-12-11 | 49.07 | $48.82 | 502531 |
| 2024-12-10 | 49.07 | $48.26 | 612100 |
| 2024-12-09 | 49.09 | $47.84 | 632534 |
| 2024-12-06 | 49.16 | $48.24 | 398000 |
| 2024-12-05 | 49.21 | $49.12 | 653640 |
| 2024-12-04 | 49.23 | $49.40 | 727800 |
| 2024-12-03 | 49.27 | $50.09 | 539504 |
| 2024-12-02 | 49.22 | $50.11 | 470403 |
| 2024-11-29 | 49.20 | $49.62 | 150300 |
| 2024-11-27 | 49.16 | $49.56 | 283900 |
| 2024-11-26 | 49.10 | $49.55 | 452500 |
| 2024-11-25 | 49.06 | $50.00 | 674800 |
| 2024-11-22 | 48.97 | $49.83 | 376300 |
| 2024-11-21 | 48.88 | $49.48 | 466712 |
| 2024-11-20 | 48.81 | $49.01 | 4.5M |
| 2024-11-19 | 48.70 | $48.91 | 608203 |
| 2024-11-18 | 48.60 | $48.63 | 312200 |
| 2024-11-15 | 48.53 | $48.29 | 438590 |
| 2024-11-14 | 48.49 | $48.13 | 804135 |
| 2024-11-13 | 48.45 | $48.48 | 635900 |
| 2024-11-12 | 48.41 | $48.85 | 607915 |
| 2024-11-11 | 48.34 | $48.70 | 961600 |
| 2024-11-08 | 48.28 | $49.27 | 1.1M |
| 2024-11-07 | 48.20 | $49.20 | 654300 |
| 2024-11-06 | 48.08 | $49.47 | 1.2M |
| 2024-11-05 | 47.98 | $50.23 | 658100 |
| 2024-11-04 | 47.83 | $49.12 | 675640 |
| 2024-11-01 | 47.72 | $49.66 | 531424 |
| 2024-10-31 | 47.58 | $48.90 | 760800 |
| 2024-10-30 | 47.47 | $48.37 | 468100 |
| 2024-10-29 | 47.40 | $48.58 | 328732 |
| 2024-10-28 | 47.31 | $48.34 | 393233 |
| 2024-10-25 | 47.25 | $48.07 | 470300 |
| 2024-10-24 | 47.19 | $47.89 | 544127 |
| 2024-10-23 | 47.17 | $46.95 | 373907 |
| 2024-10-22 | 47.17 | $46.82 | 335200 |
| 2024-10-21 | 47.18 | $47.22 | 365431 |
| 2024-10-18 | 47.14 | $47.54 | 434620 |
| 2024-10-17 | 47.05 | $47.41 | 529743 |
| 2024-10-16 | 47.00 | $47.61 | 292939 |
| 2024-10-15 | 46.92 | $47.53 | 493700 |
| 2024-10-14 | 46.82 | $47.48 | 419706 |
| 2024-10-11 | 46.73 | $47.66 | 473816 |
| 2024-10-10 | 46.59 | $46.71 | 488900 |
| 2024-10-09 | 46.50 | $47.45 | 421230 |
| 2024-10-08 | 46.37 | $47.36 | 441800 |
| 2024-10-07 | 46.20 | $46.75 | 351913 |
| 2024-10-04 | 46.07 | $46.97 | 398000 |
| 2024-10-03 | 45.92 | $46.75 | 367644 |
| 2024-10-02 | 45.78 | $46.81 | 382333 |
| 2024-10-01 | 45.68 | $46.94 | 639700 |
| 2024-09-30 | 45.56 | $47.11 | 518517 |
| 2024-09-27 | 45.48 | $46.85 | 541700 |
| 2024-09-26 | 45.39 | $47.50 | 446227 |
| 2024-09-25 | 45.25 | $46.95 | 500900 |
| 2024-09-24 | 45.15 | $46.93 | 409100 |
| 2024-09-23 | 44.99 | $46.51 | 375840 |
| 2024-09-20 | 44.79 | $45.72 | 790339 |
| 2024-09-19 | 44.60 | $46.31 | 589430 |
| 2024-09-18 | 44.42 | $46.10 | 881911 |
| 2024-09-17 | 44.24 | $45.57 | 325914 |
| 2024-09-16 | 44.09 | $45.58 | 428205 |
| 2024-09-13 | 43.92 | $45.00 | 451400 |
| 2024-09-12 | 43.77 | $44.76 | 404946 |
| 2024-09-11 | 43.61 | $44.87 | 626121 |
| 2024-09-10 | 43.46 | $44.06 | 434800 |
| 2024-09-09 | 43.33 | $44.01 | 479802 |
| 2024-09-06 | 43.21 | $44.02 | 421600 |
| 2024-09-05 | 43.08 | $44.07 | 447900 |
| 2024-09-04 | 42.88 | $44.77 | 656705 |
| 2024-09-03 | 42.65 | $44.45 | 765439 |
| 2024-08-30 | 42.45 | $45.63 | 701342 |
| 2024-08-29 | 42.24 | $45.07 | 497100 |
| 2024-08-28 | 42.05 | $44.66 | 777513 |
| 2024-08-27 | 41.85 | $44.88 | 697400 |
| 2024-08-26 | 41.63 | $43.72 | 612200 |
| 2024-08-23 | 41.44 | $42.53 | 851632 |
| 2024-08-22 | 41.31 | $41.99 | 517600 |
| 2024-08-21 | 41.16 | $42.61 | 4.2M |
| 2024-08-20 | 40.98 | $42.61 | 653000 |
| 2024-08-19 | 40.81 | $42.51 | 634000 |
| 2024-08-16 | 40.65 | $42.19 | 663304 |
| 2024-08-15 | 40.51 | $41.94 | 648634 |
| 2024-08-14 | 40.38 | $41.60 | 512700 |
| 2024-08-13 | 40.27 | $41.87 | 686606 |
| 2024-08-12 | 40.16 | $41.46 | 428025 |
| 2024-08-09 | 40.05 | $41.70 | 529100 |
| 2024-08-08 | 39.94 | $41.38 | 767128 |
| 2024-08-07 | 39.84 | $39.98 | 578500 |
| 2024-08-06 | 39.80 | $40.14 | 612700 |
| 2024-08-05 | 39.71 | $40.62 | 884713 |
| 2024-08-02 | 39.61 | $41.34 | 974600 |
| 2024-08-01 | 39.46 | $41.29 | 965047 |
| 2024-07-31 | 39.32 | $40.67 | 600100 |
| 2024-07-30 | 39.19 | $40.35 | 551300 |
| 2024-07-29 | 39.06 | $40.00 | 415939 |
| 2024-07-26 | 38.95 | $39.93 | 491000 |
| 2024-07-25 | 38.85 | $39.03 | 577332 |
| 2024-07-24 | 38.78 | $38.91 | 526500 |
| 2024-07-23 | 38.73 | $39.20 | 624112 |
| 2024-07-22 | 38.68 | $39.38 | 529830 |
| 2024-07-19 | 38.60 | $39.39 | 303025 |
| 2024-07-18 | 38.53 | $39.26 | 408900 |
| 2024-07-17 | 38.46 | $39.54 | 444341 |
| 2024-07-16 | 38.38 | $39.64 | 529121 |
| 2024-07-15 | 38.27 | $39.25 | 338000 |
| 2024-07-12 | 38.20 | $39.56 | 393814 |
| 2024-07-11 | 38.12 | $39.36 | 459600 |
| 2024-07-10 | 38.06 | $39.05 | 405347 |
| 2024-07-09 | 38.02 | $38.37 | 381016 |
| 2024-07-08 | 38.02 | $38.65 | 310147 |
| 2024-07-05 | 37.99 | $38.31 | 319837 |
| 2024-07-03 | 37.98 | $38.54 | 401701 |
| 2024-07-02 | 37.91 | $38.08 | 566800 |
| 2024-07-01 | 37.89 | $37.71 | 420200 |
| 2024-06-28 | 37.92 | $37.92 | 632604 |
| 2024-06-27 | 37.89 | $37.91 | 505000 |
| 2024-06-26 | 37.80 | $37.63 | 468500 |
| 2024-06-25 | 37.77 | $37.83 | 482874 |
| 2024-06-24 | 37.76 | $38.23 | 527800 |
| 2024-06-21 | 37.63 | $37.79 | 582510 |
| 2024-06-20 | 37.52 | $37.92 | 504108 |
| 2024-06-18 | 37.42 | $37.90 | 469500 |
| 2024-06-17 | 37.32 | $37.89 | 456438 |
| 2024-06-14 | 37.19 | $37.56 | 390600 |
| 2024-06-13 | 37.09 | $37.72 | 375333 |
| 2024-06-12 | 36.96 | $38.10 | 500646 |
| 2024-06-11 | 36.79 | $38.11 | 550907 |
| 2024-06-10 | 36.58 | $38.15 | 781803 |
| 2024-06-07 | 36.35 | $38.35 | 541430 |
| 2024-06-06 | 36.07 | $38.20 | 754739 |
| 2024-06-05 | 35.82 | $38.02 | 658100 |
| 2024-06-04 | 35.55 | $37.13 | 436414 |
| 2024-06-03 | 35.35 | $37.67 | 687308 |
| 2024-05-31 | 35.12 | $38.27 | 834447 |
| 2024-05-30 | 34.88 | $37.32 | 1.4M |
| 2024-05-29 | 34.75 | $36.12 | 986800 |
| 2024-05-28 | 34.67 | $37.19 | 949636 |
| 2024-05-24 | 34.59 | $37.62 | 2.3M |
| 2024-05-23 | 34.47 | $35.55 | 447400 |
| 2024-05-22 | 34.45 | $35.64 | 4.9M |
| 2024-05-21 | 34.45 | $35.97 | 425841 |
| 2024-05-20 | 34.43 | $35.80 | 861000 |
| 2024-05-17 | 34.39 | $35.38 | 1.7M |
| 2024-05-16 | 34.38 | $35.57 | 847800 |
| 2024-05-15 | 34.36 | $35.13 | 677601 |
| 2024-05-14 | 34.36 | $34.56 | 658200 |
| 2024-05-13 | 34.43 | $34.00 | 738446 |
| 2024-05-10 | 34.50 | $33.59 | 853513 |
| 2024-05-09 | 34.60 | $32.64 | 400100 |
| 2024-05-08 | 34.78 | $33.22 | 926822 |
| 2024-05-07 | 34.95 | $32.64 | 411000 |
| 2024-05-06 | 35.17 | $33.08 | 490501 |
| 2024-05-03 | 35.34 | $33.10 | 434800 |
| 2024-05-02 | 35.49 | $33.53 | 1.6M |
| 2024-05-01 | 35.61 | $34.59 | 728300 |
| 2024-04-30 | 35.72 | $34.66 | 464200 |
| 2024-04-29 | 35.82 | $35.43 | 346894 |
| 2024-04-26 | 35.90 | $35.30 | 199200 |
| 2024-04-25 | 35.99 | $35.07 | 540622 |
| 2024-04-24 | 36.07 | $35.64 | 245200 |
| 2024-04-23 | 36.12 | $35.72 | 651147 |
| 2024-04-22 | 36.21 | $34.89 | 475114 |
| 2024-04-19 | 36.33 | $35.20 | 786600 |
| 2024-04-18 | 36.45 | $35.12 | 678800 |
| 2024-04-17 | 36.59 | $35.21 | 547128 |
| 2024-04-16 | 36.69 | $35.97 | 1.5M |
| 2024-04-15 | 36.58 | $35.33 | 590203 |
| 2024-04-12 | 36.52 | $35.59 | 802700 |
| 2024-04-11 | 36.47 | $36.22 | 745100 |
| 2024-04-10 | 36.41 | $36.69 | 436900 |
| 2024-04-09 | 36.27 | $37.00 | 2.0M |
| 2024-04-08 | 36.11 | $36.45 | 678725 |
| 2024-04-05 | 36.00 | $36.18 | 419500 |
| 2024-04-04 | 35.91 | $36.03 | 822225 |
| 2024-04-03 | 35.82 | $36.79 | 1.3M |
| 2024-04-02 | 35.69 | $36.56 | 517100 |
| 2024-04-01 | 35.59 | $37.10 | 416100 |
| 2024-03-28 | 35.46 | $37.13 | 450545 |
| 2024-03-27 | 35.35 | $36.61 | 420100 |
| 2024-03-26 | 35.26 | $36.66 | 938935 |
| 2024-03-25 | 35.17 | $37.39 | 485500 |
| 2024-03-22 | 35.04 | $37.43 | 874836 |
| 2024-03-21 | 34.94 | $37.56 | 1.6M |
| 2024-03-20 | 34.84 | $37.85 | 3.8M |
| 2024-03-19 | 34.71 | $37.22 | 3.3M |
| 2024-03-18 | 34.54 | $33.80 | 338806 |
| 2024-03-15 | 34.58 | $34.17 | 441803 |
| 2024-03-14 | 34.60 | $34.46 | 418500 |
| 2024-03-13 | 34.60 | $35.12 | 740900 |
| 2024-03-12 | 34.52 | $33.90 | 510645 |
| 2024-03-11 | 34.56 | $33.88 | 3.9M |
| 2024-03-08 | 34.58 | $34.07 | 309100 |
| 2024-03-07 | 34.57 | $34.40 | 348623 |
| 2024-03-06 | 34.54 | $34.33 | 407614 |
| 2024-03-05 | 34.51 | $34.15 | 595406 |
| 2024-03-04 | 34.46 | $34.51 | 417900 |
| 2024-03-01 | 34.42 | $34.61 | 721912 |
| 2024-02-29 | 34.38 | $34.83 | 1.2M |
| 2024-02-28 | 34.29 | $34.91 | 414649 |
| 2024-02-27 | 34.24 | $34.72 | 567400 |
| 2024-02-26 | 34.18 | $34.92 | 691500 |
| 2024-02-23 | 34.10 | $35.46 | 531226 |
| 2024-02-22 | 33.96 | $35.52 | 550646 |
| 2024-02-21 | 33.79 | $35.16 | 1.3M |
| 2024-02-20 | 33.64 | $33.87 | 757107 |
| 2024-02-16 | 33.57 | $34.54 | 339801 |
| 2024-02-15 | 33.45 | $34.72 | 525700 |
| 2024-02-14 | 33.32 | $34.35 | 360000 |
| 2024-02-13 | 33.18 | $33.63 | 563917 |
| 2024-02-12 | 33.07 | $34.64 | 815900 |
| 2024-02-09 | 32.91 | $34.23 | 346600 |
| 2024-02-08 | 32.77 | $33.93 | 388513 |
| 2024-02-07 | 32.65 | $33.86 | 645741 |
| 2024-02-06 | 32.53 | $33.61 | 764100 |
| 2024-02-05 | 32.42 | $33.20 | 459907 |
| 2024-02-02 | 32.35 | $33.69 | 327300 |
| 2024-02-01 | 32.28 | $33.88 | 585219 |
| 2024-01-31 | 32.20 | $33.01 | 753440 |
| 2024-01-30 | 32.17 | $33.90 | 629131 |
| 2024-01-29 | 32.13 | $33.49 | 1.3M |
| 2024-01-26 | 32.11 | $33.36 | 697100 |
| 2024-01-25 | 32.09 | $32.60 | 823129 |
| 2024-01-24 | 32.11 | $32.15 | 1.3M |
| 2024-01-23 | 32.14 | $32.23 | 549645 |
| 2024-01-22 | 32.19 | $32.40 | 661900 |
| 2024-01-19 | 32.22 | $32.10 | 617500 |
| 2024-01-18 | 32.34 | $32.11 | 560600 |
| 2024-01-17 | 32.43 | $31.61 | 741200 |
| 2024-01-16 | 32.57 | $31.32 | 1.2M |
| 2024-01-12 | 32.66 | $31.45 | 1.2M |
| 2024-01-11 | 32.77 | $31.55 | 923779 |
| 2024-01-10 | 32.89 | $31.46 | 652223 |
| 2024-01-09 | 32.94 | $31.44 | 857842 |
| 2024-01-08 | 33.20 | $31.50 | 957600 |
| 2024-01-05 | 33.48 | $31.81 | 1.4M |
| 2024-01-04 | 33.74 | $32.14 | 1.1M |
| 2024-01-03 | 33.99 | $32.41 | 851900 |
| 2024-01-02 | 34.23 | $32.41 | 935500 |
| 2023-12-29 | 34.47 | $33.06 | 990200 |
| 2023-12-28 | 34.62 | $33.16 | 815600 |
| 2023-12-27 | 34.75 | $32.91 | 807072 |
| 2023-12-26 | 34.90 | $32.98 | 1.4M |
| 2023-12-22 | 35.04 | $32.71 | 1.7M |
| 2023-12-21 | 35.20 | $33.19 | 1.0M |
| 2023-12-20 | 35.32 | $33.15 | 1.1M |
| 2023-12-19 | 35.45 | $34.50 | 1.2M |
| 2023-12-18 | 35.52 | $33.78 | 1.6M |
| 2023-12-15 | 35.62 | $34.48 | 2.3M |
| 2023-12-14 | 35.66 | $33.07 | 3.1M |
| 2023-12-13 | 35.78 | $33.63 | 2.2M |
| 2023-12-12 | 35.84 | $33.94 | 2.4M |
| 2023-12-11 | 35.85 | $32.58 | 5.6M |
| 2023-12-08 | 35.92 | $36.52 | 519532 |
| 2023-12-07 | 35.76 | $37.21 | 532933 |
| 2023-12-06 | 35.57 | $37.00 | 369052 |
| 2023-12-05 | 35.39 | $37.02 | 717523 |
| 2023-12-04 | 35.22 | $37.28 | 634137 |
| 2023-12-01 | 35.01 | $37.14 | 1.4M |
| 2023-11-30 | 34.77 | $36.21 | 651700 |
| 2023-11-29 | 34.36 | $35.79 | 385100 |
| 2023-11-28 | 33.99 | $35.74 | 486100 |
| 2023-11-27 | 33.61 | $35.91 | 424035 |
| 2023-11-24 | 33.18 | $35.90 | 239445 |
| 2023-11-22 | 32.78 | $35.57 | 594900 |
| 2023-11-21 | 32.42 | $35.65 | 709322 |
| 2023-11-20 | 32.07 | $35.98 | 529349 |
| 2023-11-17 | 31.71 | $35.73 | 994740 |
| 2023-11-16 | 31.37 | $35.26 | 674900 |
| 2023-11-15 | 31.06 | $35.51 | 1.1M |
| 2023-11-14 | 30.76 | $34.92 | 763500 |
| 2023-11-13 | 30.51 | $34.08 | 581636 |
| 2023-11-10 | 30.27 | $33.89 | 707118 |
| 2023-11-09 | 30.04 | $33.39 | 542100 |
| 2023-11-08 | 29.81 | $33.40 | 518640 |
| 2023-11-07 | 29.62 | $33.35 | 606501 |
| 2023-11-06 | 29.39 | $33.60 | 796413 |
| 2023-11-03 | 29.14 | $33.24 | 985513 |
| 2023-11-02 | 28.89 | $32.34 | 1.5M |
| 2023-11-01 | 28.67 | $27.94 | 558227 |
| 2023-10-31 | 28.68 | $28.41 | 422700 |
| 2023-10-30 | 28.65 | $28.08 | 804900 |
| 2023-10-27 | 28.63 | $27.28 | 392402 |
| 2023-10-26 | 28.66 | $28.04 | 503500 |
| 2023-10-25 | 28.65 | $28.34 | 566513 |
| 2023-10-24 | 28.62 | $28.67 | 279124 |
| 2023-10-23 | 28.54 | $28.63 | 250415 |
| 2023-10-20 | 28.49 | $29.04 | 240500 |
| 2023-10-19 | 28.40 | $29.04 | 605103 |
| 2023-10-18 | 28.32 | $29.46 | 404536 |
| 2023-10-17 | 28.24 | $29.89 | 451514 |
| 2023-10-16 | 28.14 | $29.31 | 348021 |
| 2023-10-13 | 28.09 | $29.26 | 477106 |
| 2023-10-12 | 28.04 | $28.89 | 422700 |
| 2023-10-11 | 28.00 | $29.53 | 511200 |
| 2023-10-10 | 27.94 | $28.85 | 421926 |
| 2023-10-09 | 27.94 | $28.50 | 287700 |
| 2023-10-06 | 27.93 | $28.25 | 476641 |
| 2023-10-05 | 27.92 | $28.00 | 234616 |
| 2023-10-04 | 27.94 | $28.09 | 445300 |
| 2023-10-03 | 27.97 | $27.75 | 519529 |
| 2023-10-02 | 28.05 | $27.74 | 408100 |
| 2023-09-29 | 28.17 | $28.01 | 456200 |
| 2023-09-28 | 28.26 | $27.74 | 289700 |
| 2023-09-27 | 28.38 | $27.66 | 474700 |
| 2023-09-26 | 28.49 | $27.15 | 452100 |
| 2023-09-25 | 28.59 | $27.67 | 363101 |
| 2023-09-22 | 28.66 | $27.25 | 442000 |
| 2023-09-21 | 28.73 | $27.34 | 601222 |
| 2023-09-20 | 28.82 | $27.96 | 342300 |
| 2023-09-19 | 28.87 | $27.90 | 277900 |
| 2023-09-18 | 28.94 | $28.16 | 349800 |
| 2023-09-15 | 29.03 | $28.37 | 712033 |
| 2023-09-14 | 29.11 | $28.15 | 627808 |
| 2023-09-13 | 29.22 | $28.32 | 452200 |
| 2023-09-12 | 29.32 | $28.70 | 227400 |
| 2023-09-11 | 29.41 | $28.31 | 468606 |
| 2023-09-08 | 29.53 | $28.19 | 263200 |
| 2023-09-07 | 29.66 | $28.27 | 271100 |
| 2023-09-06 | 29.77 | $28.74 | 314111 |
| 2023-09-05 | 29.89 | $29.27 | 342400 |
| 2023-09-01 | 29.99 | $30.17 | 290119 |
| 2023-08-31 | 30.03 | $29.82 | 374700 |
| 2023-08-30 | 30.04 | $30.14 | 296800 |
| 2023-08-29 | 30.07 | $30.00 | 489418 |
| 2023-08-28 | 30.12 | $29.13 | 437339 |
| 2023-08-25 | 30.22 | $29.02 | 457400 |
| 2023-08-24 | 30.32 | $28.64 | 223900 |
| 2023-08-23 | 30.43 | $29.11 | 246028 |
| 2023-08-22 | 30.52 | $28.96 | 426934 |
| 2023-08-21 | 30.63 | $29.30 | 657400 |
| 2023-08-18 | 30.74 | $29.92 | 242933 |
| 2023-08-17 | 30.82 | $30.08 | 452207 |
| 2023-08-16 | 30.90 | $30.26 | 374205 |
| 2023-08-15 | 31.00 | $30.27 | 683647 |
| 2023-08-14 | 31.08 | $30.65 | 310800 |
| 2023-08-11 | 31.11 | $30.70 | 240529 |
| 2023-08-10 | 31.14 | $30.80 | 326857 |
| 2023-08-09 | 31.19 | $30.35 | 595415 |
| 2023-08-08 | 31.30 | $31.16 | 589800 |
| 2023-08-07 | 31.37 | $31.33 | 359700 |
| 2023-08-04 | 31.41 | $30.86 | 701425 |
| 2023-08-03 | 31.46 | $30.12 | 1.4M |
| 2023-08-02 | 31.56 | $30.66 | 610923 |
| 2023-08-01 | 31.65 | $31.05 | 447400 |
| 2023-07-31 | 31.73 | $31.10 | 588200 |
| 2023-07-28 | 31.79 | $31.08 | 362104 |
| 2023-07-27 | 31.83 | $30.84 | 483800 |
| 2023-07-26 | 31.87 | $30.85 | 615300 |
| 2023-07-25 | 31.90 | $31.22 | 658931 |
| 2023-07-24 | 31.87 | $31.49 | 403400 |
| 2023-07-21 | 31.81 | $31.51 | 273900 |
| 2023-07-20 | 31.75 | $31.71 | 345831 |
| 2023-07-19 | 31.69 | $32.18 | 384311 |
| 2023-07-18 | 31.63 | $31.86 | 580917 |
| 2023-07-17 | 31.58 | $31.40 | 814400 |
| 2023-07-14 | 31.52 | $31.18 | 1.8M |
| 2023-07-13 | 31.47 | $31.93 | 691128 |
| 2023-07-12 | 31.37 | $32.46 | 514338 |
| 2023-07-11 | 31.24 | $32.58 | 331400 |
| 2023-07-10 | 31.09 | $32.08 | 393200 |
| 2023-07-07 | 30.97 | $31.99 | 238300 |
| 2023-07-06 | 30.88 | $31.95 | 368200 |
| 2023-07-05 | 30.77 | $32.56 | 664900 |
| 2023-07-03 | 30.60 | $32.63 | 238227 |
| 2023-06-30 | 30.43 | $32.24 | 269400 |
| 2023-06-29 | 30.20 | $31.84 | 524018 |
| 2023-06-28 | 29.97 | $31.70 | 422900 |
| 2023-06-27 | 29.78 | $31.42 | 470015 |
| 2023-06-26 | 29.62 | $30.65 | 695022 |
| 2023-06-23 | 29.48 | $30.30 | 736400 |
| 2023-06-22 | 29.37 | $30.32 | 412900 |
| 2023-06-21 | 29.29 | $30.46 | 439206 |
| 2023-06-20 | 29.24 | $30.96 | 503100 |
| 2023-06-16 | 29.16 | $30.85 | 705750 |
| 2023-06-15 | 29.09 | $30.35 | 345404 |
| 2023-06-14 | 29.05 | $30.14 | 498634 |
| 2023-06-13 | 29.01 | $29.91 | 1.4M |
| 2023-06-12 | 29.05 | $29.79 | 454800 |
| 2023-06-09 | 29.09 | $29.60 | 495300 |
| 2023-06-08 | 29.12 | $29.71 | 1.2M |
| 2023-06-07 | 29.15 | $30.22 | 319600 |
| 2023-06-06 | 29.15 | $29.74 | 619200 |
| 2023-06-05 | 29.16 | $29.23 | 532794 |
| 2023-06-02 | 29.18 | $29.12 | 902339 |
| 2023-06-01 | 29.18 | $27.67 | 705300 |
| 2023-05-31 | 29.37 | $27.27 | 883040 |
| 2023-05-30 | 29.62 | $27.85 | 555900 |
| 2023-05-26 | 29.85 | $28.35 | 448109 |
| 2023-05-25 | 30.06 | $27.79 | 489900 |
| 2023-05-24 | 30.27 | $28.16 | 731400 |
| 2023-05-23 | 30.45 | $28.63 | 1.0M |
| 2023-05-22 | 30.59 | $29.55 | 402200 |
| 2023-05-19 | 30.74 | $29.29 | 769933 |
| 2023-05-18 | 30.91 | $29.45 | 566157 |
| 2023-05-17 | 31.05 | $29.56 | 889235 |
| 2023-05-16 | 31.18 | $29.35 | 680000 |
| 2023-05-15 | 31.33 | $30.57 | 660500 |
| 2023-05-12 | 31.39 | $30.69 | 649125 |
| 2023-05-11 | 31.45 | $30.21 | 537300 |
| 2023-05-10 | 31.55 | $30.24 | 653307 |
| 2023-05-09 | 31.64 | $30.22 | 618600 |
| 2023-05-08 | 31.73 | $30.05 | 583429 |
| 2023-05-05 | 31.82 | $29.50 | 676900 |
| 2023-05-04 | 31.92 | $29.24 | 1.7M |
| 2023-05-03 | 32.05 | $31.45 | 980488 |
| 2023-05-02 | 32.17 | $32.30 | 408000 |
| 2023-05-01 | 32.24 | $32.40 | 369421 |
| 2023-04-28 | 32.28 | $32.58 | 307131 |
| 2023-04-27 | 32.29 | $32.01 | 344900 |
| 2023-04-26 | 32.30 | $31.67 | 465400 |
| 2023-04-25 | 32.32 | $31.56 | 364800 |
| 2023-04-24 | 32.34 | $32.55 | 313700 |
| 2023-04-21 | 32.30 | $32.50 | 411102 |
| 2023-04-20 | 32.27 | $32.26 | 329846 |
| 2023-04-19 | 32.24 | $32.23 | 290200 |
| 2023-04-18 | 32.24 | $32.35 | 556800 |
| 2023-04-17 | 32.20 | $31.75 | 452800 |
| 2023-04-14 | 32.18 | $32.00 | 288900 |
| 2023-04-13 | 32.17 | $32.13 | 277714 |
| 2023-04-12 | 32.11 | $31.95 | 285800 |
| 2023-04-11 | 32.06 | $32.09 | 385100 |
| 2023-04-10 | 31.97 | $31.90 | 446432 |
| 2023-04-06 | 31.93 | $31.45 | 455500 |
| 2023-04-05 | 31.94 | $31.92 | 493500 |
| 2023-04-04 | 31.96 | $33.73 | 463900 |
| 2023-04-03 | 31.89 | $33.79 | 510800 |
| 2023-03-31 | 31.85 | $33.19 | 277200 |
| 2023-03-30 | 31.87 | $32.68 | 289611 |
| 2023-03-29 | 31.88 | $32.22 | 309000 |
| 2023-03-28 | 31.87 | $32.12 | 384533 |
| 2023-03-27 | 31.85 | $31.96 | 337225 |
| 2023-03-24 | 31.82 | $31.82 | 305438 |
| 2023-03-23 | 31.79 | $31.82 | 328735 |
| 2023-03-22 | 31.81 | $31.76 | 475725 |
| 2023-03-21 | 31.73 | $32.24 | 608100 |
| 2023-03-20 | 31.55 | $31.45 | 445810 |
| 2023-03-17 | 31.47 | $31.42 | 668702 |
| 2023-03-16 | 31.39 | $31.76 | 552300 |
| 2023-03-15 | 31.29 | $30.85 | 639300 |
| 2023-03-14 | 31.23 | $31.03 | 640144 |
| 2023-03-13 | 31.15 | $30.27 | 1.2M |
| 2023-03-10 | 31.08 | $31.11 | 957508 |
| 2023-03-09 | 30.97 | $31.61 | 629500 |
| 2023-03-08 | 30.87 | $32.29 | 491700 |
| 2023-03-07 | 30.74 | $32.47 | 1.1M |
| 2023-03-06 | 30.60 | $32.88 | 723400 |
| 2023-03-03 | 30.52 | $33.66 | 780700 |
| 2023-03-02 | 30.36 | $32.82 | 904000 |
| 2023-03-01 | 30.30 | $32.05 | 837600 |
| 2023-02-28 | 30.27 | $31.75 | 998700 |
| 2023-02-27 | 30.21 | $31.32 | 1.0M |
| 2023-02-24 | 30.17 | $31.33 | 1.1M |
| 2023-02-23 | 30.12 | $32.14 | 1.2M |
| 2023-02-22 | 30.04 | $30.21 | 1.0M |
| 2023-02-21 | 30.05 | $28.66 | 1.1M |
| 2023-02-17 | 30.14 | $29.80 | 393201 |
| 2023-02-16 | 30.19 | $29.81 | 409100 |
| 2023-02-15 | 30.24 | $29.74 | 230012 |
| 2023-02-14 | 30.30 | $29.58 | 278900 |
| 2023-02-13 | 30.38 | $29.41 | 245700 |
| 2023-02-10 | 30.46 | $28.95 | 372745 |
| 2023-02-09 | 30.56 | $28.90 | 804734 |
| 2023-02-08 | 30.64 | $29.56 | 491200 |
| 2023-02-07 | 30.62 | $29.84 | 626800 |
| 2023-02-06 | 30.59 | $29.68 | 902223 |
| 2023-02-03 | 30.56 | $31.15 | 572300 |
| 2023-02-02 | 30.42 | $30.57 | 1.2M |
| 2023-02-01 | 30.30 | $31.62 | 511500 |
| 2023-01-31 | 30.09 | $31.33 | 324700 |
| 2023-01-30 | 29.90 | $30.68 | 364832 |
| 2023-01-27 | 29.72 | $30.35 | 352100 |
| 2023-01-26 | 29.53 | $30.47 | 468011 |
| 2023-01-25 | 29.36 | $30.42 | 571020 |
| 2023-01-24 | 29.19 | $30.43 | 294200 |
| 2023-01-23 | 29.02 | $30.45 | 953201 |
| 2023-01-20 | 28.85 | $30.95 | 226600 |
| 2023-01-19 | 28.65 | $30.80 | 334400 |
| 2023-01-18 | 28.45 | $30.82 | 255600 |
| 2023-01-17 | 28.28 | $31.12 | 210712 |
| 2023-01-13 | 28.10 | $31.05 | 293000 |
| 2023-01-12 | 27.97 | $31.08 | 562000 |
| 2023-01-11 | 27.84 | $30.36 | 655000 |
| 2023-01-10 | 27.75 | $29.15 | 499700 |
| 2023-01-09 | 27.74 | $29.38 | 594937 |
| 2023-01-06 | 27.72 | $29.03 | 526200 |
| 2023-01-05 | 27.71 | $28.36 | 305634 |
| 2023-01-04 | 27.73 | $28.11 | 586436 |
| 2023-01-03 | 27.77 | $27.55 | 406900 |
| 2022-12-30 | 27.87 | $27.40 | 703547 |
| 2022-12-29 | 27.97 | $27.21 | 480900 |
| 2022-12-28 | 28.06 | $26.51 | 416027 |
| 2022-12-27 | 28.13 | $26.99 | 293608 |
| 2022-12-23 | 28.20 | $27.06 | 409423 |
| 2022-12-22 | 28.31 | $27.05 | 524709 |
| 2022-12-21 | 28.40 | $27.11 | 549534 |
| 2022-12-20 | 28.48 | $26.81 | 1.0M |
| 2022-12-19 | 28.55 | $26.87 | 792700 |
| 2022-12-16 | 28.64 | $27.40 | 922000 |
| 2022-12-15 | 28.66 | $27.60 | 890100 |
| 2022-12-14 | 28.68 | $28.29 | 562818 |
| 2022-12-13 | 28.71 | $28.56 | 430147 |
| 2022-12-12 | 28.71 | $28.64 | 369700 |
| 2022-12-09 | 28.73 | $28.91 | 361042 |
| 2022-12-08 | 28.68 | $28.95 | 232400 |
| 2022-12-07 | 28.58 | $28.86 | 648000 |
| 2022-12-06 | 28.53 | $28.63 | 560900 |
| 2022-12-05 | 28.52 | $29.05 | 535016 |
| 2022-12-02 | 28.52 | $29.53 | 457200 |
| 2022-12-01 | 28.46 | $29.39 | 381000 |
| 2022-11-30 | 28.46 | $28.89 | 364118 |
| 2022-11-29 | 28.59 | $28.09 | 367900 |
| 2022-11-28 | 28.77 | $28.38 | 484607 |
| 2022-11-25 | 28.96 | $29.11 | 131307 |
| 2022-11-23 | 29.09 | $28.85 | 334635 |
| 2022-11-22 | 29.23 | $28.72 | 492800 |
| 2022-11-21 | 29.39 | $28.22 | 633500 |
| 2022-11-18 | 29.53 | $28.68 | 435425 |
| 2022-11-17 | 29.65 | $27.85 | 574626 |
| 2022-11-16 | 29.77 | $28.05 | 373531 |
| 2022-11-15 | 29.92 | $28.75 | 513440 |
| 2022-11-14 | 30.05 | $28.62 | 447900 |
| 2022-11-11 | 30.18 | $29.05 | 556131 |
| 2022-11-10 | 30.22 | $27.99 | 805500 |
| 2022-11-09 | 30.33 | $26.81 | 466400 |
| 2022-11-08 | 30.46 | $27.85 | 474333 |
| 2022-11-07 | 30.51 | $28.43 | 415500 |
| 2022-11-04 | 30.54 | $29.04 | 601800 |
| 2022-11-03 | 30.55 | $28.47 | 1.2M |
| 2022-11-02 | 30.63 | $29.31 | 1.3M |
| 2022-11-01 | 30.69 | $31.57 | 868503 |
| 2022-10-31 | 30.64 | $31.55 | 413943 |
| 2022-10-28 | 30.51 | $32.25 | 469210 |
| 2022-10-27 | 30.31 | $31.65 | 558229 |
| 2022-10-26 | 30.16 | $31.81 | 520100 |
| 2022-10-25 | 30.05 | $31.81 | 591800 |
| 2022-10-24 | 29.87 | $31.04 | 601700 |
| 2022-10-21 | 29.73 | $31.11 | 489100 |
| 2022-10-20 | 29.60 | $30.14 | 649919 |
| 2022-10-19 | 29.56 | $31.07 | 585819 |
| 2022-10-18 | 29.52 | $31.40 | 530109 |
| 2022-10-17 | 29.50 | $31.17 | 554800 |
| 2022-10-14 | 29.54 | $29.91 | 489700 |
| 2022-10-13 | 29.60 | $30.19 | 418500 |
| 2022-10-12 | 29.69 | $29.40 | 498728 |
| 2022-10-11 | 29.84 | $28.78 | 589323 |
| 2022-10-10 | 30.03 | $29.14 | 498100 |
| 2022-10-07 | 30.24 | $29.22 | 449030 |
| 2022-10-06 | 30.37 | $30.17 | 473534 |
| 2022-10-05 | 30.41 | $30.39 | 458000 |
| 2022-10-04 | 30.42 | $30.54 | 556800 |
| 2022-10-03 | 30.38 | $28.94 | 562000 |
| 2022-09-30 | 30.44 | $28.27 | 739300 |
| 2022-09-29 | 30.52 | $28.76 | 589000 |
| 2022-09-28 | 30.56 | $29.47 | 609800 |
| 2022-09-27 | 30.58 | $28.35 | 763300 |
| 2022-09-26 | 30.67 | $28.11 | 671700 |
| 2022-09-23 | 30.78 | $28.61 | 701300 |
| 2022-09-22 | 30.92 | $29.35 | 590005 |
| 2022-09-21 | 31.01 | $30.22 | 730000 |
| 2022-09-20 | 31.04 | $31.09 | 354145 |
| 2022-09-19 | 31.04 | $31.81 | 431800 |
| 2022-09-16 | 31.06 | $31.19 | 504256 |
| 2022-09-15 | 31.16 | $31.91 | 451200 |
| 2022-09-14 | 31.20 | $32.52 | 532600 |
| 2022-09-13 | 31.24 | $32.46 | 853900 |
| 2022-09-12 | 31.22 | $33.40 | 710132 |
| 2022-09-09 | 31.15 | $31.87 | 409700 |
| 2022-09-08 | 31.14 | $30.98 | 341400 |
| 2022-09-07 | 31.16 | $30.55 | 482133 |
| 2022-09-06 | 31.16 | $29.83 | 399400 |
| 2022-09-02 | 31.24 | $29.96 | 441400 |
| 2022-09-01 | 31.30 | $29.86 | 527038 |
| 2022-08-31 | 31.36 | $29.58 | 545627 |
| 2022-08-30 | 31.35 | $29.94 | 463621 |
| 2022-08-29 | 31.30 | $30.15 | 472300 |
| 2022-08-26 | 31.26 | $30.26 | 445500 |
| 2022-08-25 | 31.21 | $31.52 | 477500 |
| 2022-08-24 | 31.07 | $31.00 | 423100 |
| 2022-08-23 | 30.91 | $30.87 | 795400 |
| 2022-08-22 | 30.72 | $31.17 | 562833 |
| 2022-08-19 | 30.59 | $32.25 | 484805 |
| 2022-08-18 | 30.42 | $33.02 | 565032 |
| 2022-08-17 | 30.22 | $32.76 | 475600 |
| 2022-08-16 | 30.03 | $33.28 | 651331 |
| 2022-08-15 | 29.79 | $32.10 | 444029 |
| 2022-08-12 | 29.55 | $32.08 | 260200 |
| 2022-08-11 | 29.29 | $31.54 | 487500 |
| 2022-08-10 | 29.03 | $31.54 | 378400 |
| 2022-08-09 | 28.78 | $30.58 | 456248 |
| 2022-08-08 | 28.59 | $31.43 | 621600 |
| 2022-08-05 | 28.38 | $31.07 | 1.1M |
| 2022-08-04 | 28.23 | $30.97 | 1.3M |
| 2022-08-03 | 28.08 | $29.49 | 873800 |
| 2022-08-02 | 27.97 | $28.88 | 697600 |
| 2022-08-01 | 27.91 | $29.38 | 702000 |
| 2022-07-29 | 27.88 | $29.32 | 541700 |
| 2022-07-28 | 27.86 | $28.67 | 454036 |
| 2022-07-27 | 27.86 | $27.89 | 550900 |
| 2022-07-26 | 27.91 | $26.98 | 707031 |
| 2022-07-25 | 28.01 | $28.57 | 304546 |
| 2022-07-22 | 28.01 | $28.76 | 465223 |
| 2022-07-21 | 27.96 | $29.03 | 362114 |
| 2022-07-20 | 27.88 | $29.13 | 647938 |
| 2022-07-19 | 27.82 | $28.47 | 544000 |
| 2022-07-18 | 27.78 | $27.12 | 577262 |
| 2022-07-15 | 27.79 | $26.91 | 804900 |
| 2022-07-14 | 27.87 | $26.36 | 1.2M |
| 2022-07-13 | 27.96 | $26.59 | 1.5M |
| 2022-07-12 | 28.03 | $26.76 | 2.4M |
| 2022-07-11 | 28.16 | $27.17 | 944300 |
| 2022-07-08 | 28.33 | $28.09 | 608315 |
| 2022-07-07 | 28.51 | $28.06 | 1.6M |
| 2022-07-06 | 28.70 | $27.32 | 1.2M |
| 2022-07-05 | 28.91 | $27.60 | 1.1M |
| 2022-07-01 | 29.09 | $28.89 | 341610 |
| 2022-06-30 | 29.26 | $28.78 | 1.1M |
| 2022-06-29 | 29.38 | $28.67 | 843622 |
| 2022-06-28 | 29.52 | $28.91 | 1.2M |
| 2022-06-27 | 29.62 | $28.91 | 444800 |
| 2022-06-24 | 29.69 | $28.65 | 553600 |
| 2022-06-23 | 29.73 | $27.85 | 704643 |
| 2022-06-22 | 29.82 | $27.31 | 651700 |
| 2022-06-21 | 29.99 | $28.07 | 401503 |
| 2022-06-17 | 30.12 | $27.53 | 699900 |
| 2022-06-16 | 30.27 | $27.28 | 879102 |
| 2022-06-15 | 30.42 | $28.62 | 727900 |
| 2022-06-14 | 30.57 | $28.18 | 453016 |
| 2022-06-13 | 30.72 | $28.01 | 782200 |
| 2022-06-10 | 30.87 | $29.24 | 1.1M |
| 2022-06-09 | 30.89 | $30.72 | 393004 |
| 2022-06-08 | 30.82 | $31.60 | 484900 |
| 2022-06-07 | 30.75 | $31.86 | 385800 |
| 2022-06-06 | 30.65 | $31.43 | 488924 |
| 2022-06-03 | 30.63 | $31.37 | 639115 |
| 2022-06-02 | 30.63 | $32.11 | 489111 |
| 2022-06-01 | 30.81 | $31.27 | 641300 |
| 2022-05-31 | 31.00 | $31.48 | 1.4M |
| 2022-05-27 | 31.12 | $30.88 | 443400 |
| 2022-05-26 | 31.27 | $30.28 | 547937 |
| 2022-05-25 | 31.49 | $29.54 | 746118 |
| 2022-05-24 | 31.72 | $29.66 | 1.5M |
| 2022-05-23 | 31.94 | $30.69 | 766844 |
| 2022-05-20 | 32.19 | $30.63 | 1.6M |
| 2022-05-19 | 32.43 | $30.62 | 1.4M |
| 2022-05-18 | 32.71 | $30.17 | 777129 |
| 2022-05-17 | 33.06 | $31.58 | 914144 |
| 2022-05-16 | 33.30 | $31.22 | 1.3M |
| 2022-05-13 | 33.53 | $30.99 | 851337 |
| 2022-05-12 | 33.76 | $29.67 | 1.2M |
| 2022-05-11 | 34.05 | $29.41 | 704200 |
| 2022-05-10 | 34.33 | $30.15 | 756300 |
| 2022-05-09 | 34.56 | $29.88 | 1.2M |
| 2022-05-06 | 34.84 | $30.92 | 857435 |
| 2022-05-05 | 35.10 | $31.52 | 1.8M |
| 2022-05-04 | 35.33 | $35.66 | 825600 |
| 2022-05-03 | 35.38 | $34.99 | 591633 |
| 2022-05-02 | 35.53 | $33.97 | 561516 |
| 2022-04-29 | 35.67 | $33.88 | 378700 |
| 2022-04-28 | 35.85 | $34.59 | 499400 |
| 2022-04-27 | 36.06 | $34.25 | 472621 |
| 2022-04-26 | 36.34 | $34.08 | 348200 |
| 2022-04-25 | 36.58 | $35.69 | 391200 |
| 2022-04-22 | 36.71 | $35.38 | 526300 |
| 2022-04-21 | 36.82 | $36.12 | 411100 |
| 2022-04-20 | 36.89 | $37.16 | 524300 |
| 2022-04-19 | 36.95 | $36.53 | 503306 |
| 2022-04-18 | 37.05 | $35.72 | 335100 |
| 2022-04-14 | 37.20 | $35.66 | 319600 |
| 2022-04-13 | 37.30 | $35.49 | 322600 |
| 2022-04-12 | 37.39 | $34.97 | 464600 |
| 2022-04-11 | 37.45 | $34.68 | 749646 |
| 2022-04-08 | 37.55 | $35.48 | 626600 |
| 2022-04-07 | 37.64 | $36.08 | 512842 |
| 2022-04-06 | 37.70 | $36.14 | 597600 |
| 2022-04-05 | 37.74 | $36.79 | 720348 |
| 2022-04-04 | 37.67 | $37.95 | 587525 |
| 2022-04-01 | 37.55 | $36.71 | 998744 |
| 2022-03-31 | 37.54 | $37.48 | 752200 |
| 2022-03-30 | 37.56 | $38.87 | 528700 |
| 2022-03-29 | 37.60 | $39.89 | 511820 |
| 2022-03-28 | 37.51 | $38.75 | 482011 |
| 2022-03-25 | 37.53 | $38.44 | 538831 |
| 2022-03-24 | 37.57 | $37.56 | 543834 |
| 2022-03-23 | 37.64 | $37.48 | 290808 |
| 2022-03-22 | 37.76 | $38.31 | 471100 |
| 2022-03-21 | 37.76 | $38.50 | 457003 |
| 2022-03-18 | 37.74 | $38.69 | 471000 |
| 2022-03-17 | 37.75 | $37.68 | 512616 |
| 2022-03-16 | 37.86 | $37.28 | 636600 |
| 2022-03-15 | 37.96 | $36.14 | 746824 |
| 2022-03-14 | 38.09 | $36.70 | 547534 |
| 2022-03-11 | 38.20 | $37.37 | 746400 |
| 2022-03-10 | 38.38 | $37.34 | 821100 |
| 2022-03-09 | 38.61 | $36.92 | 570400 |
| 2022-03-08 | 38.80 | $35.32 | 1.1M |
| 2022-03-07 | 39.05 | $35.57 | 964829 |
| 2022-03-04 | 39.30 | $36.53 | 739042 |
| 2022-03-03 | 39.49 | $37.86 | 836806 |
| 2022-03-02 | 39.65 | $39.59 | 984405 |
| 2022-03-01 | 39.69 | $38.09 | 1.4M |
| 2022-02-28 | 39.78 | $39.31 | 831200 |
| 2022-02-25 | 39.76 | $39.08 | 727541 |
| 2022-02-24 | 39.75 | $39.04 | 1.2M |
| 2022-02-23 | 39.73 | $39.84 | 2.5M |
| 2022-02-22 | 39.67 | $38.39 | 600812 |
| 2022-02-18 | 39.70 | $37.96 | 438600 |
| 2022-02-17 | 39.75 | $38.93 | 572113 |
| 2022-02-16 | 39.78 | $39.84 | 633304 |
| 2022-02-15 | 39.81 | $39.47 | 283500 |
| 2022-02-14 | 39.91 | $38.72 | 521800 |
| 2022-02-11 | 40.01 | $38.91 | 356400 |
| 2022-02-10 | 40.15 | $40.96 | 304300 |
| 2022-02-09 | 40.15 | $41.85 | 339414 |
| 2022-02-08 | 40.10 | $40.83 | 378600 |
| 2022-02-07 | 40.13 | $40.26 | 260923 |
| 2022-02-04 | 40.20 | $40.50 | 249000 |
| 2022-02-03 | 40.24 | $40.36 | 517546 |
| 2022-02-02 | 40.29 | $41.06 | 702500 |
| 2022-02-01 | 40.37 | $40.45 | 617400 |
| 2022-01-31 | 40.48 | $39.83 | 491800 |
| 2022-01-28 | 40.61 | $38.91 | 574245 |
| 2022-01-27 | 40.77 | $38.81 | 725936 |
| 2022-01-26 | 40.95 | $38.78 | 1.0M |
| 2022-01-25 | 41.10 | $38.67 | 665740 |
| 2022-01-24 | 41.24 | $38.99 | 1.1M |
| 2022-01-21 | 41.33 | $38.96 | 560635 |
| 2022-01-20 | 41.40 | $39.40 | 637231 |
| 2022-01-19 | 41.43 | $40.41 | 737800 |
| 2022-01-18 | 41.36 | $41.50 | 877240 |
| 2022-01-14 | 41.29 | $40.72 | 740209 |
| 2022-01-13 | 41.27 | $41.72 | 343800 |
| 2022-01-12 | 41.23 | $41.00 | 503700 |
| 2022-01-11 | 41.19 | $40.74 | 822900 |
| 2022-01-10 | 41.17 | $41.59 | 506800 |
| 2022-01-07 | 41.14 | $41.60 | 470711 |
| 2022-01-06 | 41.12 | $41.39 | 442607 |
| 2022-01-05 | 41.16 | $41.24 | 475325 |
| 2022-01-04 | 41.23 | $42.78 | 458312 |
| 2022-01-03 | 41.14 | $42.57 | 332640 |
| 2021-12-31 | 41.02 | $42.39 | 344200 |
| 2021-12-30 | 40.94 | $42.15 | 319900 |
| 2021-12-29 | 40.84 | $42.33 | 374300 |
| 2021-12-28 | 40.75 | $41.76 | 302724 |
| 2021-12-27 | 40.75 | $41.56 | 336200 |
| 2021-12-23 | 40.75 | $40.76 | 433345 |
| 2021-12-22 | 40.85 | $40.34 | 515228 |
| 2021-12-21 | 40.94 | $40.00 | 553434 |
| 2021-12-20 | 41.05 | $39.00 | 614010 |
| 2021-12-17 | 41.19 | $40.21 | 783242 |
| 2021-12-16 | 41.30 | $40.19 | 525900 |
| 2021-12-15 | 41.42 | $41.00 | 452780 |
| 2021-12-14 | 41.53 | $40.20 | 388400 |
| 2021-12-13 | 41.65 | $40.31 | 292800 |
| 2021-12-10 | 41.75 | $40.93 | 412629 |
| 2021-12-09 | 41.81 | $41.23 | 282410 |
| 2021-12-08 | 41.86 | $42.29 | 434012 |
| 2021-12-07 | 41.84 | $42.55 | 820518 |
| 2021-12-06 | 41.78 | $40.96 | 502300 |
| 2021-12-03 | 41.75 | $40.18 | 532205 |
| 2021-12-02 | 41.77 | $40.80 | 510900 |
| 2021-12-01 | 41.65 | $40.13 | 570202 |
| 2021-11-30 | 41.54 | $40.56 | 552200 |
| 2021-11-29 | 41.39 | $41.75 | 329200 |
| 2021-11-26 | 41.14 | $41.52 | 199200 |
| 2021-11-24 | 40.90 | $42.79 | 335600 |
| 2021-11-23 | 40.57 | $42.21 | 350237 |
| 2021-11-22 | 40.31 | $42.11 | 398244 |
| 2021-11-19 | 40.04 | $41.95 | 238412 |
| 2021-11-18 | 39.78 | $42.38 | 316500 |
| 2021-11-17 | 39.48 | $42.62 | 350700 |
| 2021-11-16 | 39.18 | $43.10 | 587300 |
| 2021-11-15 | 38.89 | $42.66 | 852013 |
| 2021-11-12 | 38.60 | $42.35 | 375400 |
| 2021-11-11 | 38.31 | $42.15 | 290700 |
| 2021-11-10 | 38.03 | $42.08 | 692700 |
| 2021-11-09 | 37.70 | $41.96 | 524238 |
| 2021-11-08 | 37.37 | $41.33 | 504200 |
| 2021-11-05 | 37.08 | $40.37 | 791925 |
| 2021-11-04 | 36.86 | $40.66 | 2.0M |
| 2021-11-03 | 36.65 | $38.41 | 666289 |
| 2021-11-02 | 36.50 | $37.87 | 551502 |
| 2021-11-01 | 36.47 | $37.55 | 507313 |
| 2021-10-29 | 36.46 | $36.72 | 440200 |
| 2021-10-28 | 36.48 | $36.78 | 300716 |
| 2021-10-27 | 36.46 | $36.09 | 481202 |
| 2021-10-26 | 36.52 | $37.09 | 1.7M |
| 2021-10-25 | 36.53 | $36.62 | 662500 |
| 2021-10-22 | 36.62 | $36.72 | 613400 |
| 2021-10-21 | 36.70 | $36.41 | 668000 |
| 2021-10-20 | 36.81 | $36.71 | 562000 |
| 2021-10-19 | 36.85 | $37.22 | 437412 |
| 2021-10-18 | 36.82 | $36.87 | 406925 |
| 2021-10-15 | 36.81 | $36.59 | 313337 |
| 2021-10-14 | 36.85 | $36.56 | 344100 |
| 2021-10-13 | 36.91 | $35.49 | 320435 |
| 2021-10-12 | 37.04 | $35.29 | 476307 |
| 2021-10-11 | 37.20 | $35.60 | 259617 |
| 2021-10-08 | 37.33 | $35.98 | 456300 |
| 2021-10-07 | 37.44 | $36.46 | 482848 |
| 2021-10-06 | 37.55 | $35.45 | 1.9M |
| 2021-10-05 | 37.70 | $37.28 | 498005 |
| 2021-10-04 | 37.77 | $37.21 | 422733 |
| 2021-10-01 | 37.91 | $37.10 | 427538 |
| 2021-09-30 | 38.05 | $36.51 | 497600 |
| 2021-09-29 | 38.17 | $37.31 | 328200 |
| 2021-09-28 | 38.23 | $37.23 | 644400 |
| 2021-09-27 | 38.30 | $38.32 | 394800 |
| 2021-09-24 | 38.31 | $38.31 | 285800 |
| 2021-09-23 | 38.33 | $38.66 | 481600 |
| 2021-09-22 | 38.37 | $37.53 | 334700 |
| 2021-09-21 | 38.43 | $36.64 | 378218 |
| 2021-09-20 | 38.52 | $36.68 | 565715 |
| 2021-09-17 | 38.58 | $37.30 | 400319 |
| 2021-09-16 | 38.56 | $37.87 | 552700 |
| 2021-09-15 | 38.58 | $38.11 | 425634 |
| 2021-09-14 | 38.56 | $38.49 | 415100 |
| 2021-09-13 | 38.58 | $38.25 | 775769 |
| 2021-09-10 | 38.58 | $38.17 | 563708 |
| 2021-09-09 | 38.59 | $38.51 | 716379 |
| 2021-09-08 | 38.57 | $38.54 | 521237 |
| 2021-09-07 | 38.52 | $38.75 | 559101 |
| 2021-09-03 | 38.41 | $39.94 | 749726 |
| 2021-09-02 | 38.24 | $39.81 | 471200 |
| 2021-09-01 | 38.02 | $39.03 | 388400 |
| 2021-08-31 | 37.82 | $38.45 | 608500 |
| 2021-08-30 | 37.64 | $38.59 | 593500 |
| 2021-08-27 | 37.42 | $38.64 | 281324 |
| 2021-08-26 | 37.22 | $38.62 | 618626 |
| 2021-08-25 | 37.00 | $39.44 | 793933 |
| 2021-08-24 | 36.72 | $38.81 | 666112 |
| 2021-08-23 | 36.47 | $38.30 | 1.1M |
| 2021-08-20 | 36.28 | $37.93 | 618000 |
| 2021-08-19 | 36.11 | $37.00 | 442310 |
| 2021-08-18 | 35.96 | $38.13 | 303914 |
| 2021-08-17 | 35.76 | $37.75 | 344024 |
| 2021-08-16 | 35.56 | $38.90 | 325200 |
| 2021-08-13 | 35.24 | $38.37 | 373211 |
| 2021-08-12 | 34.97 | $38.36 | 377400 |
| 2021-08-11 | 34.74 | $38.00 | 1.4M |
| 2021-08-10 | 34.58 | $37.60 | 851800 |
| 2021-08-09 | 34.44 | $36.61 | 326012 |
| 2021-08-06 | 34.37 | $36.49 | 512825 |
| 2021-08-05 | 34.32 | $35.28 | 589600 |
| 2021-08-04 | 34.27 | $35.16 | 327706 |
| 2021-08-03 | 34.26 | $34.78 | 225308 |
| 2021-08-02 | 34.31 | $34.30 | 133500 |
| 2021-07-30 | 34.47 | $34.49 | 403735 |
| 2021-07-29 | 34.62 | $34.20 | 122818 |
| 2021-07-28 | 34.76 | $33.94 | 172731 |
| 2021-07-27 | 34.94 | $33.85 | 282209 |
| 2021-07-26 | 35.04 | $34.48 | 312801 |
| 2021-07-23 | 35.14 | $34.45 | 197800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
53.19
2026-07-20
Close Price
$54.54
Vol: 1.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.64
Average
41.11
Maximum
70.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 53.19 | $54.54 | 1.7M |
| 2026-07-17 | 53.05 | $54.08 | 1.7M |
| 2026-07-16 | 52.94 | $53.58 | 1.0M |
| 2026-07-15 | 52.87 | $52.45 | 822100 |
| 2026-07-14 | 52.92 | $51.52 | 683800 |
| 2026-07-13 | 53.07 | $51.68 | 620409 |
| 2026-07-10 | 53.21 | $52.50 | 684413 |
| 2026-07-09 | 53.29 | $50.89 | 1.1M |
| 2026-07-08 | 53.54 | $50.90 | 996448 |
| 2026-07-07 | 53.82 | $52.01 | 1.0M |
| 2026-07-06 | 54.01 | $51.79 | 907800 |
| 2026-07-02 | 54.24 | $51.50 | 1.8M |
| 2026-07-01 | 54.53 | $51.64 | 765409 |
| 2026-06-30 | 54.83 | $51.60 | 982649 |
| 2026-06-29 | 55.17 | $51.67 | 2.1M |
| 2026-06-26 | 55.54 | $52.82 | 1.8M |
| 2026-06-25 | 55.83 | $53.48 | 1.7M |
| 2026-06-24 | 56.08 | $54.08 | 1.4M |
| 2026-06-23 | 56.29 | $52.76 | 1.9M |
| 2026-06-22 | 56.66 | $52.09 | 2.0M |
| 2026-06-18 | 57.14 | $51.89 | 3.8M |
| 2026-06-17 | 57.69 | $53.13 | 5.9M |
| 2026-06-16 | 58.17 | $50.34 | 15.8M |
| 2026-06-15 | 59.00 | $61.97 | 2.1M |
| 2026-06-12 | 58.68 | $60.78 | 1.2M |
| 2026-06-11 | 58.46 | $59.70 | 1.4M |
| 2026-06-10 | 58.33 | $57.04 | 723100 |
| 2026-06-09 | 58.47 | $59.19 | 738405 |
| 2026-06-08 | 58.39 | $57.00 | 644047 |
| 2026-06-05 | 58.54 | $57.61 | 804931 |
| 2026-06-04 | 58.64 | $57.87 | 1.3M |
| 2026-06-03 | 58.72 | $58.18 | 797301 |
| 2026-06-02 | 58.77 | $58.41 | 871748 |
| 2026-06-01 | 58.81 | $59.16 | 950708 |
| 2026-05-29 | 58.77 | $60.98 | 936226 |
| 2026-05-28 | 58.54 | $61.14 | 785428 |
| 2026-05-27 | 58.27 | $60.73 | 832700 |
| 2026-05-26 | 58.01 | $59.87 | 687300 |
| 2026-05-22 | 57.81 | $58.18 | 997300 |
| 2026-05-21 | 57.77 | $58.15 | 1.3M |
| 2026-05-20 | 57.73 | $57.15 | 900800 |
| 2026-05-19 | 57.80 | $54.70 | 1.3M |
| 2026-05-18 | 58.12 | $56.37 | 773443 |
| 2026-05-15 | 58.31 | $56.49 | 950079 |
| 2026-05-14 | 58.50 | $57.11 | 782342 |
| 2026-05-13 | 58.64 | $56.69 | 863500 |
| 2026-05-12 | 58.85 | $57.13 | 838800 |
| 2026-05-11 | 59.03 | $57.68 | 819200 |
| 2026-05-08 | 59.17 | $59.26 | 562629 |
| 2026-05-07 | 59.16 | $59.40 | 699600 |
| 2026-05-06 | 59.14 | $61.30 | 922201 |
| 2026-05-05 | 58.91 | $59.72 | 1.6M |
| 2026-05-04 | 58.82 | $58.01 | 1.2M |
| 2026-05-01 | 58.91 | $61.51 | 1.6M |
| 2026-04-30 | 58.64 | $61.99 | 2.3M |
| 2026-04-29 | 58.28 | $56.26 | 1.7M |
| 2026-04-28 | 58.50 | $57.91 | 935334 |
| 2026-04-27 | 58.56 | $57.86 | 841500 |
| 2026-04-24 | 58.63 | $58.57 | 953807 |
| 2026-04-23 | 58.64 | $59.84 | 915612 |
| 2026-04-22 | 58.51 | $60.74 | 1.4M |
| 2026-04-21 | 58.28 | $60.51 | 1.8M |
| 2026-04-20 | 58.04 | $59.69 | 1.1M |
| 2026-04-17 | 57.87 | $59.88 | 826811 |
| 2026-04-16 | 57.66 | $56.99 | 924800 |
| 2026-04-15 | 57.73 | $57.27 | 1.1M |
| 2026-04-14 | 57.77 | $58.35 | 461840 |
| 2026-04-13 | 57.71 | $59.01 | 1.7M |
| 2026-04-10 | 57.58 | $57.84 | 1.1M |
| 2026-04-09 | 57.55 | $57.39 | 1.1M |
| 2026-04-08 | 57.56 | $57.57 | 1.2M |
| 2026-04-07 | 57.56 | $54.10 | 582652 |
| 2026-04-06 | 57.93 | $54.97 | 696010 |
| 2026-04-02 | 58.24 | $54.45 | 860040 |
| 2026-04-01 | 58.64 | $55.99 | 1.2M |
| 2026-03-31 | 58.92 | $55.65 | 2.0M |
| 2026-03-30 | 59.26 | $53.69 | 844514 |
| 2026-03-27 | 59.85 | $54.43 | 1.7M |
| 2026-03-26 | 60.42 | $55.53 | 1.1M |
| 2026-03-25 | 60.93 | $57.91 | 1.3M |
| 2026-03-24 | 61.25 | $57.26 | 1.0M |
| 2026-03-23 | 61.67 | $57.12 | 1.1M |
| 2026-03-20 | 62.15 | $55.99 | 1.2M |
| 2026-03-19 | 62.80 | $56.50 | 948145 |
| 2026-03-18 | 63.46 | $58.46 | 827200 |
| 2026-03-17 | 63.99 | $58.75 | 1.2M |
| 2026-03-16 | 64.54 | $58.65 | 1.2M |
| 2026-03-13 | 65.16 | $58.66 | 1.0M |
| 2026-03-12 | 65.85 | $59.31 | 1.9M |
| 2026-03-11 | 66.53 | $61.73 | 2.2M |
| 2026-03-10 | 67.04 | $62.14 | 2.2M |
| 2026-03-09 | 67.55 | $61.62 | 2.7M |
| 2026-03-06 | 68.18 | $62.43 | 3.0M |
| 2026-03-05 | 68.78 | $65.79 | 2.5M |
| 2026-03-04 | 69.10 | $67.16 | 2.2M |
| 2026-03-03 | 69.30 | $66.83 | 2.1M |
| 2026-03-02 | 69.56 | $67.19 | 2.5M |
| 2026-02-27 | 69.81 | $68.09 | 2.5M |
| 2026-02-26 | 70.00 | $69.09 | 3.4M |
| 2026-02-25 | 70.09 | $71.28 | 1.0M |
| 2026-02-24 | 69.97 | $72.03 | 781331 |
| 2026-02-23 | 69.75 | $70.70 | 871400 |
| 2026-02-20 | 69.65 | $71.56 | 1.1M |
| 2026-02-19 | 69.45 | $71.09 | 967342 |
| 2026-02-18 | 69.27 | $72.30 | 1.1M |
| 2026-02-17 | 68.96 | $72.44 | 1.3M |
| 2026-02-13 | 68.59 | $72.58 | 1.2M |
| 2026-02-12 | 68.17 | $72.23 | 986010 |
| 2026-02-11 | 67.74 | $72.43 | 1.8M |
| 2026-02-10 | 67.25 | $71.98 | 887809 |
| 2026-02-09 | 66.75 | $72.53 | 1.2M |
| 2026-02-06 | 66.14 | $71.23 | 1.8M |
| 2026-02-05 | 65.61 | $67.62 | 1.6M |
| 2026-02-04 | 65.39 | $68.98 | 1.2M |
| 2026-02-03 | 65.02 | $67.12 | 1.5M |
| 2026-02-02 | 64.79 | $66.58 | 653238 |
| 2026-01-30 | 64.61 | $64.98 | 894800 |
| 2026-01-29 | 64.57 | $65.99 | 1.0M |
| 2026-01-28 | 64.42 | $65.73 | 1.9M |
| 2026-01-27 | 64.28 | $67.17 | 1.0M |
| 2026-01-26 | 63.97 | $66.12 | 1.2M |
| 2026-01-23 | 63.75 | $66.91 | 1.3M |
| 2026-01-22 | 63.42 | $67.05 | 2.1M |
| 2026-01-21 | 63.03 | $66.29 | 1.9M |
| 2026-01-20 | 62.69 | $63.33 | 1.1M |
| 2026-01-16 | 62.62 | $63.22 | 970025 |
| 2026-01-15 | 62.56 | $63.81 | 817205 |
| 2026-01-14 | 62.43 | $62.50 | 655900 |
| 2026-01-13 | 62.42 | $63.02 | 1.0M |
| 2026-01-12 | 62.36 | $62.29 | 862552 |
| 2026-01-09 | 62.37 | $63.45 | 862244 |
| 2026-01-08 | 62.25 | $63.51 | 1.3M |
| 2026-01-07 | 62.12 | $62.28 | 1.1M |
| 2026-01-06 | 62.10 | $64.21 | 863600 |
| 2026-01-05 | 61.88 | $64.21 | 1.0M |
| 2026-01-02 | 61.64 | $62.93 | 723900 |
| 2025-12-31 | 61.50 | $62.46 | 585524 |
| 2025-12-30 | 61.40 | $62.74 | 546700 |
| 2025-12-29 | 61.26 | $62.68 | 639900 |
| 2025-12-26 | 61.11 | $63.55 | 245400 |
| 2025-12-24 | 60.85 | $63.12 | 237439 |
| 2025-12-23 | 60.61 | $63.12 | 528335 |
| 2025-12-22 | 60.35 | $63.30 | 994600 |
| 2025-12-19 | 60.04 | $63.39 | 920727 |
| 2025-12-18 | 59.69 | $64.63 | 1.5M |
| 2025-12-17 | 59.16 | $63.10 | 1.2M |
| 2025-12-16 | 58.75 | $63.33 | 2.1M |
| 2025-12-15 | 58.27 | $59.96 | 1.1M |
| 2025-12-12 | 58.09 | $60.52 | 1.2M |
| 2025-12-11 | 57.83 | $61.03 | 1.7M |
| 2025-12-10 | 57.50 | $57.72 | 1.3M |
| 2025-12-09 | 57.47 | $57.03 | 1.5M |
| 2025-12-08 | 57.52 | $57.79 | 1.5M |
| 2025-12-05 | 57.49 | $58.79 | 1.7M |
| 2025-12-04 | 57.36 | $58.33 | 2.0M |
| 2025-12-03 | 57.25 | $57.40 | 2.8M |
| 2025-12-02 | 57.24 | $57.24 | 3.3M |
| 2025-12-01 | 57.24 | $57.60 | 10.3M |
| 2025-11-28 | 57.20 | $55.82 | 4.2M |
| 2025-11-26 | 57.35 | $57.34 | 1.8M |
| 2025-11-25 | 57.35 | $57.20 | 2.0M |
| 2025-11-24 | 57.36 | $56.88 | 1.4M |
| 2025-11-21 | 57.41 | $56.67 | 1.1M |
| 2025-11-20 | 57.49 | $55.82 | 2.3M |
| 2025-11-19 | 57.67 | $55.89 | 1.9M |
| 2025-11-18 | 57.85 | $56.77 | 3.8M |
| 2025-11-17 | 57.97 | $56.80 | 959003 |
| 2025-11-14 | 58.09 | $58.63 | 1.2M |
| 2025-11-13 | 58.03 | $57.57 | 671500 |
| 2025-11-12 | 58.08 | $58.54 | 929000 |
| 2025-11-11 | 58.03 | $56.44 | 1.1M |
| 2025-11-10 | 58.20 | $55.67 | 715600 |
| 2025-11-07 | 58.47 | $55.39 | 595332 |
| 2025-11-06 | 58.79 | $55.74 | 1.2M |
| 2025-11-05 | 59.11 | $58.06 | 1.2M |
| 2025-11-04 | 59.23 | $56.75 | 1.5M |
| 2025-11-03 | 59.49 | $57.96 | 1.4M |
| 2025-10-31 | 59.65 | $58.29 | 909700 |
| 2025-10-30 | 59.79 | $58.84 | 2.0M |
| 2025-10-29 | 59.89 | $60.24 | 2.7M |
| 2025-10-28 | 59.85 | $61.26 | 972707 |
| 2025-10-27 | 59.70 | $61.02 | 660800 |
| 2025-10-24 | 59.57 | $60.43 | 484012 |
| 2025-10-23 | 59.47 | $60.75 | 1.1M |
| 2025-10-22 | 59.34 | $59.35 | 1.4M |
| 2025-10-21 | 59.34 | $59.36 | 1.3M |
| 2025-10-20 | 59.34 | $59.91 | 933848 |
| 2025-10-17 | 59.28 | $60.74 | 720600 |
| 2025-10-16 | 59.12 | $60.52 | 1.1M |
| 2025-10-15 | 58.97 | $60.34 | 719868 |
| 2025-10-14 | 58.83 | $60.67 | 937500 |
| 2025-10-13 | 58.64 | $60.48 | 611944 |
| 2025-10-10 | 58.44 | $59.38 | 1.5M |
| 2025-10-09 | 58.35 | $60.71 | 1.1M |
| 2025-10-08 | 58.10 | $61.52 | 1.0M |
| 2025-10-07 | 57.74 | $61.00 | 1.1M |
| 2025-10-06 | 57.39 | $61.06 | 1.2M |
| 2025-10-03 | 57.01 | $60.96 | 1.6M |
| 2025-10-02 | 56.59 | $59.80 | 640446 |
| 2025-10-01 | 56.25 | $59.31 | 943122 |
| 2025-09-30 | 55.93 | $57.80 | 1.1M |
| 2025-09-29 | 55.73 | $57.48 | 1.0M |
| 2025-09-26 | 55.55 | $57.67 | 696400 |
| 2025-09-25 | 55.33 | $56.69 | 945146 |
| 2025-09-24 | 55.18 | $56.83 | 1.2M |
| 2025-09-23 | 55.01 | $57.37 | 1.4M |
| 2025-09-22 | 54.76 | $56.32 | 1.1M |
| 2025-09-19 | 54.60 | $56.18 | 1.9M |
| 2025-09-18 | 54.43 | $54.42 | 778224 |
| 2025-09-17 | 54.43 | $54.26 | 883114 |
| 2025-09-16 | 54.45 | $54.63 | 532541 |
| 2025-09-15 | 54.43 | $54.91 | 1.1M |
| 2025-09-12 | 54.38 | $53.90 | 588007 |
| 2025-09-11 | 54.43 | $55.23 | 986800 |
| 2025-09-10 | 54.35 | $54.23 | 815300 |
| 2025-09-09 | 54.36 | $54.92 | 969700 |
| 2025-09-08 | 54.30 | $55.77 | 820900 |
| 2025-09-05 | 54.14 | $55.50 | 1.3M |
| 2025-09-04 | 54.00 | $55.07 | 684000 |
| 2025-09-03 | 53.89 | $53.03 | 611807 |
| 2025-09-02 | 53.98 | $52.42 | 1.4M |
| 2025-08-29 | 54.14 | $54.60 | 622143 |
| 2025-08-28 | 54.10 | $54.92 | 739139 |
| 2025-08-27 | 54.01 | $55.38 | 1.1M |
| 2025-08-26 | 53.86 | $54.83 | 552219 |
| 2025-08-25 | 53.76 | $54.67 | 823800 |
| 2025-08-22 | 53.67 | $55.70 | 1.1M |
| 2025-08-21 | 53.45 | $54.21 | 1.5M |
| 2025-08-20 | 53.37 | $54.60 | 8.0M |
| 2025-08-19 | 53.24 | $56.59 | 1.4M |
| 2025-08-18 | 52.89 | $56.50 | 1.6M |
| 2025-08-15 | 52.51 | $56.37 | 2.0M |
| 2025-08-14 | 52.11 | $56.24 | 3.9M |
| 2025-08-13 | 51.67 | $54.93 | 4.7M |
| 2025-08-12 | 51.33 | $49.12 | 2.7M |
| 2025-08-11 | 51.56 | $50.94 | 648734 |
| 2025-08-08 | 51.62 | $51.58 | 381500 |
| 2025-08-07 | 51.63 | $52.31 | 483144 |
| 2025-08-06 | 51.56 | $52.86 | 578500 |
| 2025-08-05 | 51.42 | $52.57 | 591535 |
| 2025-08-04 | 51.30 | $52.08 | 480100 |
| 2025-08-01 | 51.22 | $51.17 | 781511 |
| 2025-07-31 | 51.22 | $50.51 | 1.5M |
| 2025-07-30 | 51.30 | $51.63 | 472200 |
| 2025-07-29 | 51.26 | $51.90 | 619900 |
| 2025-07-28 | 51.19 | $52.55 | 476500 |
| 2025-07-25 | 51.05 | $52.25 | 307400 |
| 2025-07-24 | 50.93 | $52.15 | 479500 |
| 2025-07-23 | 50.80 | $53.13 | 484323 |
| 2025-07-22 | 50.55 | $51.96 | 470718 |
| 2025-07-21 | 50.40 | $51.61 | 409600 |
| 2025-07-18 | 50.28 | $52.40 | 415800 |
| 2025-07-17 | 50.05 | $53.16 | 889500 |
| 2025-07-16 | 49.73 | $50.56 | 356526 |
| 2025-07-15 | 49.64 | $50.49 | 435619 |
| 2025-07-14 | 49.55 | $50.93 | 286700 |
| 2025-07-11 | 49.40 | $51.05 | 464400 |
| 2025-07-10 | 49.23 | $51.31 | 349500 |
| 2025-07-09 | 49.01 | $50.55 | 371103 |
| 2025-07-08 | 48.85 | $50.58 | 516904 |
| 2025-07-07 | 48.67 | $50.88 | 847400 |
| 2025-07-03 | 48.43 | $50.84 | 454003 |
| 2025-07-02 | 48.18 | $50.15 | 481900 |
| 2025-07-01 | 47.97 | $49.57 | 290611 |
| 2025-06-30 | 47.80 | $49.24 | 598200 |
| 2025-06-27 | 47.65 | $48.78 | 811300 |
| 2025-06-26 | 47.53 | $48.37 | 518603 |
| 2025-06-25 | 47.44 | $46.84 | 319000 |
| 2025-06-24 | 47.51 | $47.75 | 315140 |
| 2025-06-23 | 47.48 | $47.22 | 376800 |
| 2025-06-20 | 47.51 | $46.55 | 363100 |
| 2025-06-18 | 47.61 | $47.16 | 237700 |
| 2025-06-17 | 47.66 | $47.21 | 316300 |
| 2025-06-16 | 47.71 | $47.86 | 519700 |
| 2025-06-13 | 47.69 | $46.32 | 516538 |
| 2025-06-12 | 47.83 | $47.84 | 678300 |
| 2025-06-11 | 47.83 | $47.92 | 520612 |
| 2025-06-10 | 47.82 | $48.82 | 762800 |
| 2025-06-09 | 47.72 | $47.87 | 419635 |
| 2025-06-06 | 47.70 | $47.83 | 379888 |
| 2025-06-05 | 47.69 | $47.64 | 521525 |
| 2025-06-04 | 47.69 | $47.85 | 575400 |
| 2025-06-03 | 47.68 | $46.58 | 569200 |
| 2025-06-02 | 47.79 | $46.66 | 1.0M |
| 2025-05-30 | 47.91 | $46.60 | 1.6M |
| 2025-05-29 | 48.05 | $48.16 | 665890 |
| 2025-05-28 | 48.04 | $49.10 | 593300 |
| 2025-05-27 | 47.93 | $49.78 | 804478 |
| 2025-05-23 | 47.73 | $49.01 | 437720 |
| 2025-05-22 | 47.60 | $48.92 | 775829 |
| 2025-05-21 | 47.46 | $48.87 | 712500 |
| 2025-05-20 | 47.31 | $50.22 | 737312 |
| 2025-05-19 | 47.01 | $50.11 | 2.9M |
| 2025-05-16 | 46.68 | $50.12 | 454830 |
| 2025-05-15 | 46.32 | $49.34 | 535900 |
| 2025-05-14 | 46.00 | $49.09 | 563748 |
| 2025-05-13 | 45.67 | $49.11 | 711142 |
| 2025-05-12 | 45.31 | $48.42 | 606033 |
| 2025-05-09 | 44.98 | $47.22 | 427800 |
| 2025-05-08 | 44.75 | $47.33 | 528639 |
| 2025-05-07 | 44.48 | $46.74 | 559649 |
| 2025-05-06 | 44.24 | $46.94 | 665149 |
| 2025-05-05 | 43.95 | $47.78 | 882100 |
| 2025-05-02 | 43.55 | $47.43 | 950425 |
| 2025-05-01 | 43.14 | $46.01 | 1.2M |
| 2025-04-30 | 42.84 | $46.12 | 2.3M |
| 2025-04-29 | 42.50 | $42.90 | 665100 |
| 2025-04-28 | 42.45 | $42.66 | 468200 |
| 2025-04-25 | 42.43 | $42.50 | 442700 |
| 2025-04-24 | 42.42 | $42.47 | 682400 |
| 2025-04-23 | 42.42 | $42.60 | 1.1M |
| 2025-04-22 | 42.40 | $41.85 | 404173 |
| 2025-04-21 | 42.46 | $40.82 | 563108 |
| 2025-04-17 | 42.63 | $41.13 | 488617 |
| 2025-04-16 | 42.79 | $40.66 | 658721 |
| 2025-04-15 | 43.01 | $41.22 | 765877 |
| 2025-04-14 | 43.20 | $41.53 | 618600 |
| 2025-04-11 | 43.38 | $41.49 | 867900 |
| 2025-04-10 | 43.58 | $40.18 | 1.0M |
| 2025-04-09 | 43.93 | $41.12 | 1.4M |
| 2025-04-08 | 44.23 | $37.68 | 1.2M |
| 2025-04-07 | 44.92 | $39.15 | 1.3M |
| 2025-04-04 | 45.53 | $39.78 | 1.9M |
| 2025-04-03 | 46.13 | $41.79 | 1.2M |
| 2025-04-02 | 46.59 | $45.57 | 322749 |
| 2025-04-01 | 46.70 | $45.06 | 435000 |
| 2025-03-31 | 46.87 | $44.22 | 493900 |
| 2025-03-28 | 47.15 | $44.96 | 496840 |
| 2025-03-27 | 47.38 | $44.81 | 913738 |
| 2025-03-26 | 47.65 | $44.19 | 1.1M |
| 2025-03-25 | 48.01 | $45.14 | 529332 |
| 2025-03-24 | 48.32 | $45.55 | 435100 |
| 2025-03-21 | 48.61 | $45.17 | 585949 |
| 2025-03-20 | 48.97 | $46.01 | 281400 |
| 2025-03-19 | 49.28 | $46.79 | 451622 |
| 2025-03-18 | 49.54 | $46.38 | 456922 |
| 2025-03-17 | 49.87 | $46.82 | 411200 |
| 2025-03-14 | 50.20 | $46.53 | 379100 |
| 2025-03-13 | 50.58 | $45.96 | 438200 |
| 2025-03-12 | 51.07 | $48.35 | 996200 |
| 2025-03-11 | 51.36 | $47.98 | 700442 |
| 2025-03-10 | 51.71 | $49.24 | 3.6M |
| 2025-03-07 | 51.97 | $49.51 | 398041 |
| 2025-03-06 | 52.23 | $50.28 | 465500 |
| 2025-03-05 | 52.43 | $51.04 | 449200 |
| 2025-03-04 | 52.58 | $50.91 | 750720 |
| 2025-03-03 | 52.76 | $52.92 | 482306 |
| 2025-02-28 | 52.74 | $54.03 | 611504 |
| 2025-02-27 | 52.60 | $53.78 | 450100 |
| 2025-02-26 | 52.48 | $54.68 | 392500 |
| 2025-02-25 | 52.25 | $54.47 | 515621 |
| 2025-02-24 | 52.02 | $54.12 | 451736 |
| 2025-02-21 | 51.79 | $54.17 | 541067 |
| 2025-02-20 | 51.54 | $55.09 | 747200 |
| 2025-02-19 | 51.17 | $53.90 | 1.2M |
| 2025-02-18 | 50.88 | $51.98 | 883000 |
| 2025-02-14 | 50.77 | $50.95 | 445200 |
| 2025-02-13 | 50.75 | $51.06 | 283248 |
| 2025-02-12 | 50.72 | $50.50 | 405205 |
| 2025-02-11 | 50.74 | $50.78 | 467348 |
| 2025-02-10 | 50.74 | $50.69 | 675200 |
| 2025-02-07 | 50.74 | $51.18 | 570739 |
| 2025-02-06 | 50.69 | $51.93 | 561500 |
| 2025-02-05 | 50.56 | $52.49 | 618731 |
| 2025-02-04 | 50.36 | $51.55 | 357000 |
| 2025-02-03 | 50.24 | $51.09 | 621527 |
| 2025-01-31 | 50.15 | $51.61 | 466500 |
| 2025-01-30 | 49.99 | $52.41 | 336200 |
| 2025-01-29 | 49.74 | $51.66 | 379000 |
| 2025-01-28 | 49.53 | $51.80 | 482200 |
| 2025-01-27 | 49.30 | $51.14 | 347035 |
| 2025-01-24 | 49.10 | $51.16 | 361200 |
| 2025-01-23 | 48.88 | $51.03 | 346265 |
| 2025-01-22 | 48.66 | $50.87 | 261847 |
| 2025-01-21 | 48.43 | $51.02 | 455600 |
| 2025-01-17 | 48.15 | $49.75 | 364537 |
| 2025-01-16 | 47.98 | $49.49 | 388800 |
| 2025-01-15 | 47.83 | $49.57 | 615737 |
| 2025-01-14 | 47.64 | $49.19 | 1.3M |
| 2025-01-13 | 47.48 | $47.97 | 719928 |
| 2025-01-10 | 47.43 | $48.30 | 1.0M |
| 2025-01-08 | 47.34 | $46.98 | 617040 |
| 2025-01-07 | 47.37 | $46.50 | 324921 |
| 2025-01-06 | 47.47 | $47.10 | 293400 |
| 2025-01-03 | 47.50 | $46.91 | 284841 |
| 2025-01-02 | 47.57 | $46.74 | 280200 |
| 2024-12-31 | 47.65 | $47.05 | 543813 |
| 2024-12-30 | 47.72 | $46.28 | 367700 |
| 2024-12-27 | 47.87 | $46.86 | 343400 |
| 2024-12-26 | 47.97 | $47.22 | 511900 |
| 2024-12-24 | 48.05 | $46.83 | 355843 |
| 2024-12-23 | 48.18 | $46.75 | 616800 |
| 2024-12-20 | 48.33 | $46.78 | 712813 |
| 2024-12-19 | 48.50 | $46.77 | 299000 |
| 2024-12-18 | 48.68 | $47.02 | 433494 |
| 2024-12-17 | 48.85 | $48.48 | 317929 |
| 2024-12-16 | 48.89 | $48.64 | 421500 |
| 2024-12-13 | 48.92 | $48.82 | 639526 |
| 2024-12-12 | 48.93 | $48.83 | 553700 |
| 2024-12-11 | 48.94 | $48.82 | 502531 |
| 2024-12-10 | 48.95 | $48.26 | 612100 |
| 2024-12-09 | 49.03 | $47.84 | 632534 |
| 2024-12-06 | 49.15 | $48.24 | 398000 |
| 2024-12-05 | 49.25 | $49.12 | 653640 |
| 2024-12-04 | 49.26 | $49.40 | 727800 |
| 2024-12-03 | 49.25 | $50.09 | 539504 |
| 2024-12-02 | 49.16 | $50.11 | 470403 |
| 2024-11-29 | 49.06 | $49.62 | 150300 |
| 2024-11-27 | 49.00 | $49.56 | 283900 |
| 2024-11-26 | 48.94 | $49.55 | 452500 |
| 2024-11-25 | 48.88 | $50.00 | 674800 |
| 2024-11-22 | 48.76 | $49.83 | 376300 |
| 2024-11-21 | 48.65 | $49.48 | 466712 |
| 2024-11-20 | 48.56 | $49.01 | 4.5M |
| 2024-11-19 | 48.51 | $48.91 | 608203 |
| 2024-11-18 | 48.47 | $48.63 | 312200 |
| 2024-11-15 | 48.45 | $48.29 | 438590 |
| 2024-11-14 | 48.47 | $48.13 | 804135 |
| 2024-11-13 | 48.50 | $48.48 | 635900 |
| 2024-11-12 | 48.50 | $48.85 | 607915 |
| 2024-11-11 | 48.47 | $48.70 | 961600 |
| 2024-11-08 | 48.44 | $49.27 | 1.1M |
| 2024-11-07 | 48.36 | $49.20 | 654300 |
| 2024-11-06 | 48.27 | $49.47 | 1.2M |
| 2024-11-05 | 48.14 | $50.23 | 658100 |
| 2024-11-04 | 47.92 | $49.12 | 675640 |
| 2024-11-01 | 47.80 | $49.66 | 531424 |
| 2024-10-31 | 47.60 | $48.90 | 760800 |
| 2024-10-30 | 47.46 | $48.37 | 468100 |
| 2024-10-29 | 47.37 | $48.58 | 328732 |
| 2024-10-28 | 47.24 | $48.34 | 393233 |
| 2024-10-25 | 47.12 | $48.07 | 470300 |
| 2024-10-24 | 47.02 | $47.89 | 544127 |
| 2024-10-23 | 46.93 | $46.95 | 373907 |
| 2024-10-22 | 46.93 | $46.82 | 335200 |
| 2024-10-21 | 46.94 | $47.22 | 365431 |
| 2024-10-18 | 46.91 | $47.54 | 434620 |
| 2024-10-17 | 46.85 | $47.41 | 529743 |
| 2024-10-16 | 46.79 | $47.61 | 292939 |
| 2024-10-15 | 46.70 | $47.53 | 493700 |
| 2024-10-14 | 46.62 | $47.48 | 419706 |
| 2024-10-11 | 46.53 | $47.66 | 473816 |
| 2024-10-10 | 46.41 | $46.71 | 488900 |
| 2024-10-09 | 46.37 | $47.45 | 421230 |
| 2024-10-08 | 46.26 | $47.36 | 441800 |
| 2024-10-07 | 46.15 | $46.75 | 351913 |
| 2024-10-04 | 46.08 | $46.97 | 398000 |
| 2024-10-03 | 45.99 | $46.75 | 367644 |
| 2024-10-02 | 45.91 | $46.81 | 382333 |
| 2024-10-01 | 45.81 | $46.94 | 639700 |
| 2024-09-30 | 45.69 | $47.11 | 518517 |
| 2024-09-27 | 45.55 | $46.85 | 541700 |
| 2024-09-26 | 45.41 | $47.50 | 446227 |
| 2024-09-25 | 45.19 | $46.95 | 500900 |
| 2024-09-24 | 45.00 | $46.93 | 409100 |
| 2024-09-23 | 44.80 | $46.51 | 375840 |
| 2024-09-20 | 44.62 | $45.72 | 790339 |
| 2024-09-19 | 44.50 | $46.31 | 589430 |
| 2024-09-18 | 44.31 | $46.10 | 881911 |
| 2024-09-17 | 44.13 | $45.57 | 325914 |
| 2024-09-16 | 43.97 | $45.58 | 428205 |
| 2024-09-13 | 43.81 | $45.00 | 451400 |
| 2024-09-12 | 43.68 | $44.76 | 404946 |
| 2024-09-11 | 43.57 | $44.87 | 626121 |
| 2024-09-10 | 43.43 | $44.06 | 434800 |
| 2024-09-09 | 43.36 | $44.01 | 479802 |
| 2024-09-06 | 43.29 | $44.02 | 421600 |
| 2024-09-05 | 43.22 | $44.07 | 447900 |
| 2024-09-04 | 43.13 | $44.77 | 656705 |
| 2024-09-03 | 42.95 | $44.45 | 765439 |
| 2024-08-30 | 42.80 | $45.63 | 701342 |
| 2024-08-29 | 42.50 | $45.07 | 497100 |
| 2024-08-28 | 42.23 | $44.66 | 777513 |
| 2024-08-27 | 41.97 | $44.88 | 697400 |
| 2024-08-26 | 41.67 | $43.72 | 612200 |
| 2024-08-23 | 41.45 | $42.53 | 851632 |
| 2024-08-22 | 41.34 | $41.99 | 517600 |
| 2024-08-21 | 41.27 | $42.61 | 4.2M |
| 2024-08-20 | 41.13 | $42.61 | 653000 |
| 2024-08-19 | 40.97 | $42.51 | 634000 |
| 2024-08-16 | 40.81 | $42.19 | 663304 |
| 2024-08-15 | 40.66 | $41.94 | 648634 |
| 2024-08-14 | 40.53 | $41.60 | 512700 |
| 2024-08-13 | 40.42 | $41.87 | 686606 |
| 2024-08-12 | 40.26 | $41.46 | 428025 |
| 2024-08-09 | 40.14 | $41.70 | 529100 |
| 2024-08-08 | 39.97 | $41.38 | 767128 |
| 2024-08-07 | 39.83 | $39.98 | 578500 |
| 2024-08-06 | 39.81 | $40.14 | 612700 |
| 2024-08-05 | 39.77 | $40.62 | 884713 |
| 2024-08-02 | 39.68 | $41.34 | 974600 |
| 2024-08-01 | 39.51 | $41.29 | 965047 |
| 2024-07-31 | 39.32 | $40.67 | 600100 |
| 2024-07-30 | 39.18 | $40.35 | 551300 |
| 2024-07-29 | 39.06 | $40.00 | 415939 |
| 2024-07-26 | 38.96 | $39.93 | 491000 |
| 2024-07-25 | 38.86 | $39.03 | 577332 |
| 2024-07-24 | 38.84 | $38.91 | 526500 |
| 2024-07-23 | 38.83 | $39.20 | 624112 |
| 2024-07-22 | 38.79 | $39.38 | 529830 |
| 2024-07-19 | 38.73 | $39.39 | 303025 |
| 2024-07-18 | 38.66 | $39.26 | 408900 |
| 2024-07-17 | 38.60 | $39.54 | 444341 |
| 2024-07-16 | 38.50 | $39.64 | 529121 |
| 2024-07-15 | 38.38 | $39.25 | 338000 |
| 2024-07-12 | 38.29 | $39.56 | 393814 |
| 2024-07-11 | 38.15 | $39.36 | 459600 |
| 2024-07-10 | 38.03 | $39.05 | 405347 |
| 2024-07-09 | 37.92 | $38.37 | 381016 |
| 2024-07-08 | 37.87 | $38.65 | 310147 |
| 2024-07-05 | 37.79 | $38.31 | 319837 |
| 2024-07-03 | 37.73 | $38.54 | 401701 |
| 2024-07-02 | 37.65 | $38.08 | 566800 |
| 2024-07-01 | 37.60 | $37.71 | 420200 |
| 2024-06-28 | 37.59 | $37.92 | 632604 |
| 2024-06-27 | 37.56 | $37.91 | 505000 |
| 2024-06-26 | 37.52 | $37.63 | 468500 |
| 2024-06-25 | 37.51 | $37.83 | 482874 |
| 2024-06-24 | 37.48 | $38.23 | 527800 |
| 2024-06-21 | 37.40 | $37.79 | 582510 |
| 2024-06-20 | 37.36 | $37.92 | 504108 |
| 2024-06-18 | 37.30 | $37.90 | 469500 |
| 2024-06-17 | 37.23 | $37.89 | 456438 |
| 2024-06-14 | 37.16 | $37.56 | 390600 |
| 2024-06-13 | 37.12 | $37.72 | 375333 |
| 2024-06-12 | 37.06 | $38.10 | 500646 |
| 2024-06-11 | 36.95 | $38.11 | 550907 |
| 2024-06-10 | 36.83 | $38.15 | 781803 |
| 2024-06-07 | 36.69 | $38.35 | 541430 |
| 2024-06-06 | 36.51 | $38.20 | 754739 |
| 2024-06-05 | 36.34 | $38.02 | 658100 |
| 2024-06-04 | 36.16 | $37.13 | 436414 |
| 2024-06-03 | 36.06 | $37.67 | 687308 |
| 2024-05-31 | 35.89 | $38.27 | 834447 |
| 2024-05-30 | 35.64 | $37.32 | 1.4M |
| 2024-05-29 | 35.46 | $36.12 | 986800 |
| 2024-05-28 | 35.39 | $37.19 | 949636 |
| 2024-05-24 | 35.20 | $37.62 | 2.3M |
| 2024-05-23 | 34.94 | $35.55 | 447400 |
| 2024-05-22 | 34.88 | $35.64 | 4.9M |
| 2024-05-21 | 34.80 | $35.97 | 425841 |
| 2024-05-20 | 34.68 | $35.80 | 861000 |
| 2024-05-17 | 34.56 | $35.38 | 1.7M |
| 2024-05-16 | 34.47 | $35.57 | 847800 |
| 2024-05-15 | 34.36 | $35.13 | 677601 |
| 2024-05-14 | 34.28 | $34.56 | 658200 |
| 2024-05-13 | 34.25 | $34.00 | 738446 |
| 2024-05-10 | 34.27 | $33.59 | 853513 |
| 2024-05-09 | 34.34 | $32.64 | 400100 |
| 2024-05-08 | 34.52 | $33.22 | 926822 |
| 2024-05-07 | 34.66 | $32.64 | 411000 |
| 2024-05-06 | 34.87 | $33.08 | 490501 |
| 2024-05-03 | 35.06 | $33.10 | 434800 |
| 2024-05-02 | 35.27 | $33.53 | 1.6M |
| 2024-05-01 | 35.45 | $34.59 | 728300 |
| 2024-04-30 | 35.54 | $34.66 | 464200 |
| 2024-04-29 | 35.63 | $35.43 | 346894 |
| 2024-04-26 | 35.65 | $35.30 | 199200 |
| 2024-04-25 | 35.69 | $35.07 | 540622 |
| 2024-04-24 | 35.76 | $35.64 | 245200 |
| 2024-04-23 | 35.77 | $35.72 | 651147 |
| 2024-04-22 | 35.77 | $34.89 | 475114 |
| 2024-04-19 | 35.87 | $35.20 | 786600 |
| 2024-04-18 | 35.94 | $35.12 | 678800 |
| 2024-04-17 | 36.02 | $35.21 | 547128 |
| 2024-04-16 | 36.11 | $35.97 | 1.5M |
| 2024-04-15 | 36.12 | $35.33 | 590203 |
| 2024-04-12 | 36.20 | $35.59 | 802700 |
| 2024-04-11 | 36.27 | $36.22 | 745100 |
| 2024-04-10 | 36.27 | $36.69 | 436900 |
| 2024-04-09 | 36.23 | $37.00 | 2.0M |
| 2024-04-08 | 36.15 | $36.45 | 678725 |
| 2024-04-05 | 36.12 | $36.18 | 419500 |
| 2024-04-04 | 36.11 | $36.03 | 822225 |
| 2024-04-03 | 36.12 | $36.79 | 1.3M |
| 2024-04-02 | 36.05 | $36.56 | 517100 |
| 2024-04-01 | 35.99 | $37.10 | 416100 |
| 2024-03-28 | 35.88 | $37.13 | 450545 |
| 2024-03-27 | 35.75 | $36.61 | 420100 |
| 2024-03-26 | 35.66 | $36.66 | 938935 |
| 2024-03-25 | 35.55 | $37.39 | 485500 |
| 2024-03-22 | 35.36 | $37.43 | 874836 |
| 2024-03-21 | 35.14 | $37.56 | 1.6M |
| 2024-03-20 | 34.88 | $37.85 | 3.8M |
| 2024-03-19 | 34.57 | $37.22 | 3.3M |
| 2024-03-18 | 34.29 | $33.80 | 338806 |
| 2024-03-15 | 34.34 | $34.17 | 441803 |
| 2024-03-14 | 34.36 | $34.46 | 418500 |
| 2024-03-13 | 34.35 | $35.12 | 740900 |
| 2024-03-12 | 34.27 | $33.90 | 510645 |
| 2024-03-11 | 34.31 | $33.88 | 3.9M |
| 2024-03-08 | 34.35 | $34.07 | 309100 |
| 2024-03-07 | 34.38 | $34.40 | 348623 |
| 2024-03-06 | 34.38 | $34.33 | 407614 |
| 2024-03-05 | 34.39 | $34.15 | 595406 |
| 2024-03-04 | 34.41 | $34.51 | 417900 |
| 2024-03-01 | 34.40 | $34.61 | 721912 |
| 2024-02-29 | 34.38 | $34.83 | 1.2M |
| 2024-02-28 | 34.33 | $34.91 | 414649 |
| 2024-02-27 | 34.27 | $34.72 | 567400 |
| 2024-02-26 | 34.23 | $34.92 | 691500 |
| 2024-02-23 | 34.15 | $35.46 | 531226 |
| 2024-02-22 | 34.02 | $35.52 | 550646 |
| 2024-02-21 | 33.86 | $35.16 | 1.3M |
| 2024-02-20 | 33.72 | $33.87 | 757107 |
| 2024-02-16 | 33.70 | $34.54 | 339801 |
| 2024-02-15 | 33.62 | $34.72 | 525700 |
| 2024-02-14 | 33.50 | $34.35 | 360000 |
| 2024-02-13 | 33.41 | $33.63 | 563917 |
| 2024-02-12 | 33.39 | $34.64 | 815900 |
| 2024-02-09 | 33.26 | $34.23 | 346600 |
| 2024-02-08 | 33.15 | $33.93 | 388513 |
| 2024-02-07 | 33.07 | $33.86 | 645741 |
| 2024-02-06 | 32.99 | $33.61 | 764100 |
| 2024-02-05 | 32.92 | $33.20 | 459907 |
| 2024-02-02 | 32.89 | $33.69 | 327300 |
| 2024-02-01 | 32.81 | $33.88 | 585219 |
| 2024-01-31 | 32.70 | $33.01 | 753440 |
| 2024-01-30 | 32.66 | $33.90 | 629131 |
| 2024-01-29 | 32.53 | $33.49 | 1.3M |
| 2024-01-26 | 32.43 | $33.36 | 697100 |
| 2024-01-25 | 32.34 | $32.60 | 823129 |
| 2024-01-24 | 32.31 | $32.15 | 1.3M |
| 2024-01-23 | 32.32 | $32.23 | 549645 |
| 2024-01-22 | 32.33 | $32.40 | 661900 |
| 2024-01-19 | 32.33 | $32.10 | 617500 |
| 2024-01-18 | 32.35 | $32.11 | 560600 |
| 2024-01-17 | 32.38 | $31.61 | 741200 |
| 2024-01-16 | 32.46 | $31.32 | 1.2M |
| 2024-01-12 | 32.58 | $31.45 | 1.2M |
| 2024-01-11 | 32.70 | $31.55 | 923779 |
| 2024-01-10 | 32.82 | $31.46 | 652223 |
| 2024-01-09 | 32.96 | $31.44 | 857842 |
| 2024-01-08 | 33.12 | $31.50 | 957600 |
| 2024-01-05 | 33.29 | $31.81 | 1.4M |
| 2024-01-04 | 33.45 | $32.14 | 1.1M |
| 2024-01-03 | 33.58 | $32.41 | 851900 |
| 2024-01-02 | 33.71 | $32.41 | 935500 |
| 2023-12-29 | 33.84 | $33.06 | 990200 |
| 2023-12-28 | 33.93 | $33.16 | 815600 |
| 2023-12-27 | 34.01 | $32.91 | 807072 |
| 2023-12-26 | 34.12 | $32.98 | 1.4M |
| 2023-12-22 | 34.24 | $32.71 | 1.7M |
| 2023-12-21 | 34.41 | $33.19 | 1.0M |
| 2023-12-20 | 34.53 | $33.15 | 1.1M |
| 2023-12-19 | 34.68 | $34.50 | 1.2M |
| 2023-12-18 | 34.70 | $33.78 | 1.6M |
| 2023-12-15 | 34.79 | $34.48 | 2.3M |
| 2023-12-14 | 34.83 | $33.07 | 3.1M |
| 2023-12-13 | 35.01 | $33.63 | 2.2M |
| 2023-12-12 | 35.16 | $33.94 | 2.4M |
| 2023-12-11 | 35.29 | $32.58 | 5.6M |
| 2023-12-08 | 35.57 | $36.52 | 519532 |
| 2023-12-07 | 35.47 | $37.21 | 532933 |
| 2023-12-06 | 35.29 | $37.00 | 369052 |
| 2023-12-05 | 35.11 | $37.02 | 717523 |
| 2023-12-04 | 34.91 | $37.28 | 634137 |
| 2023-12-01 | 34.66 | $37.14 | 1.4M |
| 2023-11-30 | 34.40 | $36.21 | 651700 |
| 2023-11-29 | 34.21 | $35.79 | 385100 |
| 2023-11-28 | 34.04 | $35.74 | 486100 |
| 2023-11-27 | 33.86 | $35.91 | 424035 |
| 2023-11-24 | 33.64 | $35.90 | 239445 |
| 2023-11-22 | 33.41 | $35.57 | 594900 |
| 2023-11-21 | 33.18 | $35.65 | 709322 |
| 2023-11-20 | 32.92 | $35.98 | 529349 |
| 2023-11-17 | 32.60 | $35.73 | 994740 |
| 2023-11-16 | 32.27 | $35.26 | 674900 |
| 2023-11-15 | 31.95 | $35.51 | 1.1M |
| 2023-11-14 | 31.58 | $34.92 | 763500 |
| 2023-11-13 | 31.23 | $34.08 | 581636 |
| 2023-11-10 | 30.93 | $33.89 | 707118 |
| 2023-11-09 | 30.61 | $33.39 | 542100 |
| 2023-11-08 | 30.32 | $33.40 | 518640 |
| 2023-11-07 | 30.00 | $33.35 | 606501 |
| 2023-11-06 | 29.64 | $33.60 | 796413 |
| 2023-11-03 | 29.23 | $33.24 | 985513 |
| 2023-11-02 | 28.81 | $32.34 | 1.5M |
| 2023-11-01 | 28.43 | $27.94 | 558227 |
| 2023-10-31 | 28.49 | $28.41 | 422700 |
| 2023-10-30 | 28.49 | $28.08 | 804900 |
| 2023-10-27 | 28.54 | $27.28 | 392402 |
| 2023-10-26 | 28.67 | $28.04 | 503500 |
| 2023-10-25 | 28.74 | $28.34 | 566513 |
| 2023-10-24 | 28.78 | $28.67 | 279124 |
| 2023-10-23 | 28.79 | $28.63 | 250415 |
| 2023-10-20 | 28.81 | $29.04 | 240500 |
| 2023-10-19 | 28.78 | $29.04 | 605103 |
| 2023-10-18 | 28.75 | $29.46 | 404536 |
| 2023-10-17 | 28.68 | $29.89 | 451514 |
| 2023-10-16 | 28.55 | $29.31 | 348021 |
| 2023-10-13 | 28.47 | $29.26 | 477106 |
| 2023-10-12 | 28.39 | $28.89 | 422700 |
| 2023-10-11 | 28.34 | $29.53 | 511200 |
| 2023-10-10 | 28.21 | $28.85 | 421926 |
| 2023-10-09 | 28.14 | $28.50 | 287700 |
| 2023-10-06 | 28.11 | $28.25 | 476641 |
| 2023-10-05 | 28.09 | $28.00 | 234616 |
| 2023-10-04 | 28.10 | $28.09 | 445300 |
| 2023-10-03 | 28.10 | $27.75 | 519529 |
| 2023-10-02 | 28.14 | $27.74 | 408100 |
| 2023-09-29 | 28.18 | $28.01 | 456200 |
| 2023-09-28 | 28.20 | $27.74 | 289700 |
| 2023-09-27 | 28.25 | $27.66 | 474700 |
| 2023-09-26 | 28.31 | $27.15 | 452100 |
| 2023-09-25 | 28.43 | $27.67 | 363101 |
| 2023-09-22 | 28.51 | $27.25 | 442000 |
| 2023-09-21 | 28.65 | $27.34 | 601222 |
| 2023-09-20 | 28.78 | $27.96 | 342300 |
| 2023-09-19 | 28.87 | $27.90 | 277900 |
| 2023-09-18 | 28.97 | $28.16 | 349800 |
| 2023-09-15 | 29.06 | $28.37 | 712033 |
| 2023-09-14 | 29.13 | $28.15 | 627808 |
| 2023-09-13 | 29.23 | $28.32 | 452200 |
| 2023-09-12 | 29.33 | $28.70 | 227400 |
| 2023-09-11 | 29.39 | $28.31 | 468606 |
| 2023-09-08 | 29.51 | $28.19 | 263200 |
| 2023-09-07 | 29.65 | $28.27 | 271100 |
| 2023-09-06 | 29.79 | $28.74 | 314111 |
| 2023-09-05 | 29.90 | $29.27 | 342400 |
| 2023-09-01 | 29.97 | $30.17 | 290119 |
| 2023-08-31 | 29.95 | $29.82 | 374700 |
| 2023-08-30 | 29.96 | $30.14 | 296800 |
| 2023-08-29 | 29.94 | $30.00 | 489418 |
| 2023-08-28 | 29.94 | $29.13 | 437339 |
| 2023-08-25 | 30.02 | $29.02 | 457400 |
| 2023-08-24 | 30.13 | $28.64 | 223900 |
| 2023-08-23 | 30.29 | $29.11 | 246028 |
| 2023-08-22 | 30.41 | $28.96 | 426934 |
| 2023-08-21 | 30.56 | $29.30 | 657400 |
| 2023-08-18 | 30.69 | $29.92 | 242933 |
| 2023-08-17 | 30.78 | $30.08 | 452207 |
| 2023-08-16 | 30.85 | $30.26 | 374205 |
| 2023-08-15 | 30.91 | $30.27 | 683647 |
| 2023-08-14 | 30.98 | $30.65 | 310800 |
| 2023-08-11 | 31.01 | $30.70 | 240529 |
| 2023-08-10 | 31.05 | $30.80 | 326857 |
| 2023-08-09 | 31.07 | $30.35 | 595415 |
| 2023-08-08 | 31.15 | $31.16 | 589800 |
| 2023-08-07 | 31.15 | $31.33 | 359700 |
| 2023-08-04 | 31.13 | $30.86 | 701425 |
| 2023-08-03 | 31.16 | $30.12 | 1.4M |
| 2023-08-02 | 31.26 | $30.66 | 610923 |
| 2023-08-01 | 31.33 | $31.05 | 447400 |
| 2023-07-31 | 31.36 | $31.10 | 588200 |
| 2023-07-28 | 31.38 | $31.08 | 362104 |
| 2023-07-27 | 31.42 | $30.84 | 483800 |
| 2023-07-26 | 31.48 | $30.85 | 615300 |
| 2023-07-25 | 31.54 | $31.22 | 658931 |
| 2023-07-24 | 31.58 | $31.49 | 403400 |
| 2023-07-21 | 31.59 | $31.51 | 273900 |
| 2023-07-20 | 31.59 | $31.71 | 345831 |
| 2023-07-19 | 31.58 | $32.18 | 384311 |
| 2023-07-18 | 31.52 | $31.86 | 580917 |
| 2023-07-17 | 31.48 | $31.40 | 814400 |
| 2023-07-14 | 31.49 | $31.18 | 1.8M |
| 2023-07-13 | 31.52 | $31.93 | 691128 |
| 2023-07-12 | 31.48 | $32.46 | 514338 |
| 2023-07-11 | 31.38 | $32.58 | 331400 |
| 2023-07-10 | 31.25 | $32.08 | 393200 |
| 2023-07-07 | 31.16 | $31.99 | 238300 |
| 2023-07-06 | 31.08 | $31.95 | 368200 |
| 2023-07-05 | 30.98 | $32.56 | 664900 |
| 2023-07-03 | 30.82 | $32.63 | 238227 |
| 2023-06-30 | 30.63 | $32.24 | 269400 |
| 2023-06-29 | 30.46 | $31.84 | 524018 |
| 2023-06-28 | 30.31 | $31.70 | 422900 |
| 2023-06-27 | 30.17 | $31.42 | 470015 |
| 2023-06-26 | 30.04 | $30.65 | 695022 |
| 2023-06-23 | 29.97 | $30.30 | 736400 |
| 2023-06-22 | 29.94 | $30.32 | 412900 |
| 2023-06-21 | 29.90 | $30.46 | 439206 |
| 2023-06-20 | 29.84 | $30.96 | 503100 |
| 2023-06-16 | 29.72 | $30.85 | 705750 |
| 2023-06-15 | 29.60 | $30.35 | 345404 |
| 2023-06-14 | 29.52 | $30.14 | 498634 |
| 2023-06-13 | 29.46 | $29.91 | 1.4M |
| 2023-06-12 | 29.41 | $29.79 | 454800 |
| 2023-06-09 | 29.37 | $29.60 | 495300 |
| 2023-06-08 | 29.34 | $29.71 | 1.2M |
| 2023-06-07 | 29.30 | $30.22 | 319600 |
| 2023-06-06 | 29.21 | $29.74 | 619200 |
| 2023-06-05 | 29.15 | $29.23 | 532794 |
| 2023-06-02 | 29.14 | $29.12 | 902339 |
| 2023-06-01 | 29.15 | $27.67 | 705300 |
| 2023-05-31 | 29.30 | $27.27 | 883040 |
| 2023-05-30 | 29.51 | $27.85 | 555900 |
| 2023-05-26 | 29.69 | $28.35 | 448109 |
| 2023-05-25 | 29.83 | $27.79 | 489900 |
| 2023-05-24 | 30.05 | $28.16 | 731400 |
| 2023-05-23 | 30.24 | $28.63 | 1.0M |
| 2023-05-22 | 30.41 | $29.55 | 402200 |
| 2023-05-19 | 30.50 | $29.29 | 769933 |
| 2023-05-18 | 30.63 | $29.45 | 566157 |
| 2023-05-17 | 30.76 | $29.56 | 889235 |
| 2023-05-16 | 30.88 | $29.35 | 680000 |
| 2023-05-15 | 31.04 | $30.57 | 660500 |
| 2023-05-12 | 31.09 | $30.69 | 649125 |
| 2023-05-11 | 31.14 | $30.21 | 537300 |
| 2023-05-10 | 31.23 | $30.24 | 653307 |
| 2023-05-09 | 31.34 | $30.22 | 618600 |
| 2023-05-08 | 31.46 | $30.05 | 583429 |
| 2023-05-05 | 31.60 | $29.50 | 676900 |
| 2023-05-04 | 31.83 | $29.24 | 1.7M |
| 2023-05-03 | 32.10 | $31.45 | 980488 |
| 2023-05-02 | 32.17 | $32.30 | 408000 |
| 2023-05-01 | 32.15 | $32.40 | 369421 |
| 2023-04-28 | 32.13 | $32.58 | 307131 |
| 2023-04-27 | 32.08 | $32.01 | 344900 |
| 2023-04-26 | 32.08 | $31.67 | 465400 |
| 2023-04-25 | 32.13 | $31.56 | 364800 |
| 2023-04-24 | 32.19 | $32.55 | 313700 |
| 2023-04-21 | 32.15 | $32.50 | 411102 |
| 2023-04-20 | 32.11 | $32.26 | 329846 |
| 2023-04-19 | 32.10 | $32.23 | 290200 |
| 2023-04-18 | 32.08 | $32.35 | 556800 |
| 2023-04-17 | 32.05 | $31.75 | 452800 |
| 2023-04-14 | 32.09 | $32.00 | 288900 |
| 2023-04-13 | 32.10 | $32.13 | 277714 |
| 2023-04-12 | 32.09 | $31.95 | 285800 |
| 2023-04-11 | 32.11 | $32.09 | 385100 |
| 2023-04-10 | 32.11 | $31.90 | 446432 |
| 2023-04-06 | 32.13 | $31.45 | 455500 |
| 2023-04-05 | 32.20 | $31.92 | 493500 |
| 2023-04-04 | 32.23 | $33.73 | 463900 |
| 2023-04-03 | 32.08 | $33.79 | 510800 |
| 2023-03-31 | 31.89 | $33.19 | 277200 |
| 2023-03-30 | 31.76 | $32.68 | 289611 |
| 2023-03-29 | 31.66 | $32.22 | 309000 |
| 2023-03-28 | 31.60 | $32.12 | 384533 |
| 2023-03-27 | 31.55 | $31.96 | 337225 |
| 2023-03-24 | 31.50 | $31.82 | 305438 |
| 2023-03-23 | 31.47 | $31.82 | 328735 |
| 2023-03-22 | 31.44 | $31.76 | 475725 |
| 2023-03-21 | 31.40 | $32.24 | 608100 |
| 2023-03-20 | 31.31 | $31.45 | 445810 |
| 2023-03-17 | 31.30 | $31.42 | 668702 |
| 2023-03-16 | 31.29 | $31.76 | 552300 |
| 2023-03-15 | 31.24 | $30.85 | 639300 |
| 2023-03-14 | 31.28 | $31.03 | 640144 |
| 2023-03-13 | 31.30 | $30.27 | 1.2M |
| 2023-03-10 | 31.41 | $31.11 | 957508 |
| 2023-03-09 | 31.44 | $31.61 | 629500 |
| 2023-03-08 | 31.42 | $32.29 | 491700 |
| 2023-03-07 | 31.33 | $32.47 | 1.1M |
| 2023-03-06 | 31.21 | $32.88 | 723400 |
| 2023-03-03 | 31.04 | $33.66 | 780700 |
| 2023-03-02 | 30.76 | $32.82 | 904000 |
| 2023-03-01 | 30.55 | $32.05 | 837600 |
| 2023-02-28 | 30.39 | $31.75 | 998700 |
| 2023-02-27 | 30.24 | $31.32 | 1.0M |
| 2023-02-24 | 30.13 | $31.33 | 1.1M |
| 2023-02-23 | 30.00 | $32.14 | 1.2M |
| 2023-02-22 | 29.78 | $30.21 | 1.0M |
| 2023-02-21 | 29.73 | $28.66 | 1.1M |
| 2023-02-17 | 29.85 | $29.80 | 393201 |
| 2023-02-16 | 29.85 | $29.81 | 409100 |
| 2023-02-15 | 29.86 | $29.74 | 230012 |
| 2023-02-14 | 29.87 | $29.58 | 278900 |
| 2023-02-13 | 29.90 | $29.41 | 245700 |
| 2023-02-10 | 29.95 | $28.95 | 372745 |
| 2023-02-09 | 30.05 | $28.90 | 804734 |
| 2023-02-08 | 30.18 | $29.56 | 491200 |
| 2023-02-07 | 30.24 | $29.84 | 626800 |
| 2023-02-06 | 30.28 | $29.68 | 902223 |
| 2023-02-03 | 30.35 | $31.15 | 572300 |
| 2023-02-02 | 30.26 | $30.57 | 1.2M |
| 2023-02-01 | 30.23 | $31.62 | 511500 |
| 2023-01-31 | 30.08 | $31.33 | 324700 |
| 2023-01-30 | 29.95 | $30.68 | 364832 |
| 2023-01-27 | 29.87 | $30.35 | 352100 |
| 2023-01-26 | 29.82 | $30.47 | 468011 |
| 2023-01-25 | 29.76 | $30.42 | 571020 |
| 2023-01-24 | 29.69 | $30.43 | 294200 |
| 2023-01-23 | 29.61 | $30.45 | 953201 |
| 2023-01-20 | 29.52 | $30.95 | 226600 |
| 2023-01-19 | 29.37 | $30.80 | 334400 |
| 2023-01-18 | 29.22 | $30.82 | 255600 |
| 2023-01-17 | 29.05 | $31.12 | 210712 |
| 2023-01-13 | 28.83 | $31.05 | 293000 |
| 2023-01-12 | 28.60 | $31.08 | 562000 |
| 2023-01-11 | 28.34 | $30.36 | 655000 |
| 2023-01-10 | 28.12 | $29.15 | 499700 |
| 2023-01-09 | 28.02 | $29.38 | 594937 |
| 2023-01-06 | 27.87 | $29.03 | 526200 |
| 2023-01-05 | 27.75 | $28.36 | 305634 |
| 2023-01-04 | 27.69 | $28.11 | 586436 |
| 2023-01-03 | 27.64 | $27.55 | 406900 |
| 2022-12-30 | 27.65 | $27.40 | 703547 |
| 2022-12-29 | 27.68 | $27.21 | 480900 |
| 2022-12-28 | 27.73 | $26.51 | 416027 |
| 2022-12-27 | 27.86 | $26.99 | 293608 |
| 2022-12-23 | 27.95 | $27.06 | 409423 |
| 2022-12-22 | 28.04 | $27.05 | 524709 |
| 2022-12-21 | 28.15 | $27.11 | 549534 |
| 2022-12-20 | 28.26 | $26.81 | 1.0M |
| 2022-12-19 | 28.41 | $26.87 | 792700 |
| 2022-12-16 | 28.57 | $27.40 | 922000 |
| 2022-12-15 | 28.69 | $27.60 | 890100 |
| 2022-12-14 | 28.81 | $28.29 | 562818 |
| 2022-12-13 | 28.86 | $28.56 | 430147 |
| 2022-12-12 | 28.89 | $28.64 | 369700 |
| 2022-12-09 | 28.92 | $28.91 | 361042 |
| 2022-12-08 | 28.92 | $28.95 | 232400 |
| 2022-12-07 | 28.92 | $28.86 | 648000 |
| 2022-12-06 | 28.93 | $28.63 | 560900 |
| 2022-12-05 | 28.96 | $29.05 | 535016 |
| 2022-12-02 | 28.95 | $29.53 | 457200 |
| 2022-12-01 | 28.89 | $29.39 | 381000 |
| 2022-11-30 | 28.83 | $28.89 | 364118 |
| 2022-11-29 | 28.83 | $28.09 | 367900 |
| 2022-11-28 | 28.90 | $28.38 | 484607 |
| 2022-11-25 | 28.96 | $29.11 | 131307 |
| 2022-11-23 | 28.94 | $28.85 | 334635 |
| 2022-11-22 | 28.95 | $28.72 | 492800 |
| 2022-11-21 | 28.98 | $28.22 | 633500 |
| 2022-11-18 | 29.06 | $28.68 | 435425 |
| 2022-11-17 | 29.10 | $27.85 | 574626 |
| 2022-11-16 | 29.23 | $28.05 | 373531 |
| 2022-11-15 | 29.35 | $28.75 | 513440 |
| 2022-11-14 | 29.42 | $28.62 | 447900 |
| 2022-11-11 | 29.50 | $29.05 | 556131 |
| 2022-11-10 | 29.55 | $27.99 | 805500 |
| 2022-11-09 | 29.71 | $26.81 | 466400 |
| 2022-11-08 | 30.02 | $27.85 | 474333 |
| 2022-11-07 | 30.24 | $28.43 | 415500 |
| 2022-11-04 | 30.44 | $29.04 | 601800 |
| 2022-11-03 | 30.58 | $28.47 | 1.2M |
| 2022-11-02 | 30.81 | $29.31 | 1.3M |
| 2022-11-01 | 30.96 | $31.57 | 868503 |
| 2022-10-31 | 30.90 | $31.55 | 413943 |
| 2022-10-28 | 30.83 | $32.25 | 469210 |
| 2022-10-27 | 30.68 | $31.65 | 558229 |
| 2022-10-26 | 30.58 | $31.81 | 520100 |
| 2022-10-25 | 30.45 | $31.81 | 591800 |
| 2022-10-24 | 30.31 | $31.04 | 601700 |
| 2022-10-21 | 30.23 | $31.11 | 489100 |
| 2022-10-20 | 30.14 | $30.14 | 649919 |
| 2022-10-19 | 30.13 | $31.07 | 585819 |
| 2022-10-18 | 30.04 | $31.40 | 530109 |
| 2022-10-17 | 29.89 | $31.17 | 554800 |
| 2022-10-14 | 29.76 | $29.91 | 489700 |
| 2022-10-13 | 29.74 | $30.19 | 418500 |
| 2022-10-12 | 29.70 | $29.40 | 498728 |
| 2022-10-11 | 29.73 | $28.78 | 589323 |
| 2022-10-10 | 29.83 | $29.14 | 498100 |
| 2022-10-07 | 29.90 | $29.22 | 449030 |
| 2022-10-06 | 29.97 | $30.17 | 473534 |
| 2022-10-05 | 29.95 | $30.39 | 458000 |
| 2022-10-04 | 29.90 | $30.54 | 556800 |
| 2022-10-03 | 29.84 | $28.94 | 562000 |
| 2022-09-30 | 29.93 | $28.27 | 739300 |
| 2022-09-29 | 30.10 | $28.76 | 589000 |
| 2022-09-28 | 30.25 | $29.47 | 609800 |
| 2022-09-27 | 30.33 | $28.35 | 763300 |
| 2022-09-26 | 30.54 | $28.11 | 671700 |
| 2022-09-23 | 30.79 | $28.61 | 701300 |
| 2022-09-22 | 31.02 | $29.35 | 590005 |
| 2022-09-21 | 31.20 | $30.22 | 730000 |
| 2022-09-20 | 31.30 | $31.09 | 354145 |
| 2022-09-19 | 31.32 | $31.81 | 431800 |
| 2022-09-16 | 31.27 | $31.19 | 504256 |
| 2022-09-15 | 31.28 | $31.91 | 451200 |
| 2022-09-14 | 31.21 | $32.52 | 532600 |
| 2022-09-13 | 31.07 | $32.46 | 853900 |
| 2022-09-12 | 30.93 | $33.40 | 710132 |
| 2022-09-09 | 30.67 | $31.87 | 409700 |
| 2022-09-08 | 30.54 | $30.98 | 341400 |
| 2022-09-07 | 30.49 | $30.55 | 482133 |
| 2022-09-06 | 30.49 | $29.83 | 399400 |
| 2022-09-02 | 30.56 | $29.96 | 441400 |
| 2022-09-01 | 30.62 | $29.86 | 527038 |
| 2022-08-31 | 30.70 | $29.58 | 545627 |
| 2022-08-30 | 30.82 | $29.94 | 463621 |
| 2022-08-29 | 30.91 | $30.15 | 472300 |
| 2022-08-26 | 30.99 | $30.26 | 445500 |
| 2022-08-25 | 31.07 | $31.52 | 477500 |
| 2022-08-24 | 31.02 | $31.00 | 423100 |
| 2022-08-23 | 31.02 | $30.87 | 795400 |
| 2022-08-22 | 31.04 | $31.17 | 562833 |
| 2022-08-19 | 31.03 | $32.25 | 484805 |
| 2022-08-18 | 30.90 | $33.02 | 565032 |
| 2022-08-17 | 30.67 | $32.76 | 475600 |
| 2022-08-16 | 30.46 | $33.28 | 651331 |
| 2022-08-15 | 30.16 | $32.10 | 444029 |
| 2022-08-12 | 29.95 | $32.08 | 260200 |
| 2022-08-11 | 29.73 | $31.54 | 487500 |
| 2022-08-10 | 29.54 | $31.54 | 378400 |
| 2022-08-09 | 29.33 | $30.58 | 456248 |
| 2022-08-08 | 29.20 | $31.43 | 621600 |
| 2022-08-05 | 28.96 | $31.07 | 1.1M |
| 2022-08-04 | 28.74 | $30.97 | 1.3M |
| 2022-08-03 | 28.51 | $29.49 | 873800 |
| 2022-08-02 | 28.40 | $28.88 | 697600 |
| 2022-08-01 | 28.35 | $29.38 | 702000 |
| 2022-07-29 | 28.24 | $29.32 | 541700 |
| 2022-07-28 | 28.13 | $28.67 | 454036 |
| 2022-07-27 | 28.07 | $27.89 | 550900 |
| 2022-07-26 | 28.09 | $26.98 | 707031 |
| 2022-07-25 | 28.21 | $28.57 | 304546 |
| 2022-07-22 | 28.17 | $28.76 | 465223 |
| 2022-07-21 | 28.11 | $29.03 | 362114 |
| 2022-07-20 | 28.01 | $29.13 | 647938 |
| 2022-07-19 | 27.89 | $28.47 | 544000 |
| 2022-07-18 | 27.83 | $27.12 | 577262 |
| 2022-07-15 | 27.91 | $26.91 | 804900 |
| 2022-07-14 | 28.01 | $26.36 | 1.2M |
| 2022-07-13 | 28.19 | $26.59 | 1.5M |
| 2022-07-12 | 28.36 | $26.76 | 2.4M |
| 2022-07-11 | 28.52 | $27.17 | 944300 |
| 2022-07-08 | 28.67 | $28.09 | 608315 |
| 2022-07-07 | 28.73 | $28.06 | 1.6M |
| 2022-07-06 | 28.80 | $27.32 | 1.2M |
| 2022-07-05 | 28.95 | $27.60 | 1.1M |
| 2022-07-01 | 29.09 | $28.89 | 341610 |
| 2022-06-30 | 29.12 | $28.78 | 1.1M |
| 2022-06-29 | 29.15 | $28.67 | 843622 |
| 2022-06-28 | 29.20 | $28.91 | 1.2M |
| 2022-06-27 | 29.23 | $28.91 | 444800 |
| 2022-06-24 | 29.27 | $28.65 | 553600 |
| 2022-06-23 | 29.33 | $27.85 | 704643 |
| 2022-06-22 | 29.49 | $27.31 | 651700 |
| 2022-06-21 | 29.72 | $28.07 | 401503 |
| 2022-06-17 | 29.89 | $27.53 | 699900 |
| 2022-06-16 | 30.14 | $27.28 | 879102 |
| 2022-06-15 | 30.44 | $28.62 | 727900 |
| 2022-06-14 | 30.63 | $28.18 | 453016 |
| 2022-06-13 | 30.89 | $28.01 | 782200 |
| 2022-06-10 | 31.19 | $29.24 | 1.1M |
| 2022-06-09 | 31.40 | $30.72 | 393004 |
| 2022-06-08 | 31.47 | $31.60 | 484900 |
| 2022-06-07 | 31.46 | $31.86 | 385800 |
| 2022-06-06 | 31.42 | $31.43 | 488924 |
| 2022-06-03 | 31.41 | $31.37 | 639115 |
| 2022-06-02 | 31.42 | $32.11 | 489111 |
| 2022-06-01 | 31.35 | $31.27 | 641300 |
| 2022-05-31 | 31.35 | $31.48 | 1.4M |
| 2022-05-27 | 31.34 | $30.88 | 443400 |
| 2022-05-26 | 31.39 | $30.28 | 547937 |
| 2022-05-25 | 31.51 | $29.54 | 746118 |
| 2022-05-24 | 31.71 | $29.66 | 1.5M |
| 2022-05-23 | 31.93 | $30.69 | 766844 |
| 2022-05-20 | 32.06 | $30.63 | 1.6M |
| 2022-05-19 | 32.21 | $30.62 | 1.4M |
| 2022-05-18 | 32.38 | $30.17 | 777129 |
| 2022-05-17 | 32.61 | $31.58 | 914144 |
| 2022-05-16 | 32.72 | $31.22 | 1.3M |
| 2022-05-13 | 32.87 | $30.99 | 851337 |
| 2022-05-12 | 33.07 | $29.67 | 1.2M |
| 2022-05-11 | 33.43 | $29.41 | 704200 |
| 2022-05-10 | 33.85 | $30.15 | 756300 |
| 2022-05-09 | 34.24 | $29.88 | 1.2M |
| 2022-05-06 | 34.70 | $30.92 | 857435 |
| 2022-05-05 | 35.10 | $31.52 | 1.8M |
| 2022-05-04 | 35.48 | $35.66 | 825600 |
| 2022-05-03 | 35.46 | $34.99 | 591633 |
| 2022-05-02 | 35.51 | $33.97 | 561516 |
| 2022-04-29 | 35.67 | $33.88 | 378700 |
| 2022-04-28 | 35.86 | $34.59 | 499400 |
| 2022-04-27 | 35.99 | $34.25 | 472621 |
| 2022-04-26 | 36.17 | $34.08 | 348200 |
| 2022-04-25 | 36.39 | $35.69 | 391200 |
| 2022-04-22 | 36.47 | $35.38 | 526300 |
| 2022-04-21 | 36.58 | $36.12 | 411100 |
| 2022-04-20 | 36.63 | $37.16 | 524300 |
| 2022-04-19 | 36.58 | $36.53 | 503306 |
| 2022-04-18 | 36.58 | $35.72 | 335100 |
| 2022-04-14 | 36.67 | $35.66 | 319600 |
| 2022-04-13 | 36.78 | $35.49 | 322600 |
| 2022-04-12 | 36.91 | $34.97 | 464600 |
| 2022-04-11 | 37.12 | $34.68 | 749646 |
| 2022-04-08 | 37.37 | $35.48 | 626600 |
| 2022-04-07 | 37.57 | $36.08 | 512842 |
| 2022-04-06 | 37.73 | $36.14 | 597600 |
| 2022-04-05 | 37.90 | $36.79 | 720348 |
| 2022-04-04 | 38.01 | $37.95 | 587525 |
| 2022-04-01 | 38.02 | $36.71 | 998744 |
| 2022-03-31 | 38.16 | $37.48 | 752200 |
| 2022-03-30 | 38.23 | $38.87 | 528700 |
| 2022-03-29 | 38.16 | $39.89 | 511820 |
| 2022-03-28 | 37.98 | $38.75 | 482011 |
| 2022-03-25 | 37.90 | $38.44 | 538831 |
| 2022-03-24 | 37.84 | $37.56 | 543834 |
| 2022-03-23 | 37.87 | $37.48 | 290808 |
| 2022-03-22 | 37.92 | $38.31 | 471100 |
| 2022-03-21 | 37.87 | $38.50 | 457003 |
| 2022-03-18 | 37.81 | $38.69 | 471000 |
| 2022-03-17 | 37.71 | $37.68 | 512616 |
| 2022-03-16 | 37.72 | $37.28 | 636600 |
| 2022-03-15 | 37.76 | $36.14 | 746824 |
| 2022-03-14 | 37.94 | $36.70 | 547534 |
| 2022-03-11 | 38.07 | $37.37 | 746400 |
| 2022-03-10 | 38.14 | $37.34 | 821100 |
| 2022-03-09 | 38.22 | $36.92 | 570400 |
| 2022-03-08 | 38.36 | $35.32 | 1.1M |
| 2022-03-07 | 38.68 | $35.57 | 964829 |
| 2022-03-04 | 39.01 | $36.53 | 739042 |
| 2022-03-03 | 39.27 | $37.86 | 836806 |
| 2022-03-02 | 39.42 | $39.59 | 984405 |
| 2022-03-01 | 39.40 | $38.09 | 1.4M |
| 2022-02-28 | 39.54 | $39.31 | 831200 |
| 2022-02-25 | 39.56 | $39.08 | 727541 |
| 2022-02-24 | 39.61 | $39.04 | 1.2M |
| 2022-02-23 | 39.67 | $39.84 | 2.5M |
| 2022-02-22 | 39.65 | $38.39 | 600812 |
| 2022-02-18 | 39.79 | $37.96 | 438600 |
| 2022-02-17 | 39.98 | $38.93 | 572113 |
| 2022-02-16 | 40.09 | $39.84 | 633304 |
| 2022-02-15 | 40.11 | $39.47 | 283500 |
| 2022-02-14 | 40.18 | $38.72 | 521800 |
| 2022-02-11 | 40.33 | $38.91 | 356400 |
| 2022-02-10 | 40.48 | $40.96 | 304300 |
| 2022-02-09 | 40.43 | $41.85 | 339414 |
| 2022-02-08 | 40.29 | $40.83 | 378600 |
| 2022-02-07 | 40.23 | $40.26 | 260923 |
| 2022-02-04 | 40.23 | $40.50 | 249000 |
| 2022-02-03 | 40.20 | $40.36 | 517546 |
| 2022-02-02 | 40.18 | $41.06 | 702500 |
| 2022-02-01 | 40.09 | $40.45 | 617400 |
| 2022-01-31 | 40.05 | $39.83 | 491800 |
| 2022-01-28 | 40.07 | $38.91 | 574245 |
| 2022-01-27 | 40.19 | $38.81 | 725936 |
| 2022-01-26 | 40.34 | $38.78 | 1.0M |
| 2022-01-25 | 40.50 | $38.67 | 665740 |
| 2022-01-24 | 40.70 | $38.99 | 1.1M |
| 2022-01-21 | 40.88 | $38.96 | 560635 |
| 2022-01-20 | 41.08 | $39.40 | 637231 |
| 2022-01-19 | 41.25 | $40.41 | 737800 |
| 2022-01-18 | 41.34 | $41.50 | 877240 |
| 2022-01-14 | 41.33 | $40.72 | 740209 |
| 2022-01-13 | 41.39 | $41.72 | 343800 |
| 2022-01-12 | 41.36 | $41.00 | 503700 |
| 2022-01-11 | 41.39 | $40.74 | 822900 |
| 2022-01-10 | 41.46 | $41.59 | 506800 |
| 2022-01-07 | 41.45 | $41.60 | 470711 |
| 2022-01-06 | 41.43 | $41.39 | 442607 |
| 2022-01-05 | 41.44 | $41.24 | 475325 |
| 2022-01-04 | 41.46 | $42.78 | 458312 |
| 2022-01-03 | 41.32 | $42.57 | 332640 |
| 2021-12-31 | 41.19 | $42.39 | 344200 |
| 2021-12-30 | 41.06 | $42.15 | 319900 |
| 2021-12-29 | 40.94 | $42.33 | 374300 |
| 2021-12-28 | 40.80 | $41.76 | 302724 |
| 2021-12-27 | 40.70 | $41.56 | 336200 |
| 2021-12-23 | 40.61 | $40.76 | 433345 |
| 2021-12-22 | 40.59 | $40.34 | 515228 |
| 2021-12-21 | 40.62 | $40.00 | 553434 |
| 2021-12-20 | 40.68 | $39.00 | 614010 |
| 2021-12-17 | 40.86 | $40.21 | 783242 |
| 2021-12-16 | 40.93 | $40.19 | 525900 |
| 2021-12-15 | 41.01 | $41.00 | 452780 |
| 2021-12-14 | 41.01 | $40.20 | 388400 |
| 2021-12-13 | 41.09 | $40.31 | 292800 |
| 2021-12-10 | 41.17 | $40.93 | 412629 |
| 2021-12-09 | 41.20 | $41.23 | 282410 |
| 2021-12-08 | 41.20 | $42.29 | 434012 |
| 2021-12-07 | 41.08 | $42.55 | 820518 |
| 2021-12-06 | 40.93 | $40.96 | 502300 |
| 2021-12-03 | 40.92 | $40.18 | 532205 |
| 2021-12-02 | 41.00 | $40.80 | 510900 |
| 2021-12-01 | 41.02 | $40.13 | 570202 |
| 2021-11-30 | 41.11 | $40.56 | 552200 |
| 2021-11-29 | 41.17 | $41.75 | 329200 |
| 2021-11-26 | 41.11 | $41.52 | 199200 |
| 2021-11-24 | 41.07 | $42.79 | 335600 |
| 2021-11-23 | 40.89 | $42.21 | 350237 |
| 2021-11-22 | 40.75 | $42.11 | 398244 |
| 2021-11-19 | 40.61 | $41.95 | 238412 |
| 2021-11-18 | 40.46 | $42.38 | 316500 |
| 2021-11-17 | 40.26 | $42.62 | 350700 |
| 2021-11-16 | 40.01 | $43.10 | 587300 |
| 2021-11-15 | 39.69 | $42.66 | 852013 |
| 2021-11-12 | 39.38 | $42.35 | 375400 |
| 2021-11-11 | 39.06 | $42.15 | 290700 |
| 2021-11-10 | 38.74 | $42.08 | 692700 |
| 2021-11-09 | 38.39 | $41.96 | 524238 |
| 2021-11-08 | 38.01 | $41.33 | 504200 |
| 2021-11-05 | 37.66 | $40.37 | 791925 |
| 2021-11-04 | 37.38 | $40.66 | 2.0M |
| 2021-11-03 | 37.03 | $38.41 | 666289 |
| 2021-11-02 | 36.89 | $37.87 | 551502 |
| 2021-11-01 | 36.78 | $37.55 | 507313 |
| 2021-10-29 | 36.70 | $36.72 | 440200 |
| 2021-10-28 | 36.70 | $36.78 | 300716 |
| 2021-10-27 | 36.69 | $36.09 | 481202 |
| 2021-10-26 | 36.75 | $37.09 | 1.7M |
| 2021-10-25 | 36.72 | $36.62 | 662500 |
| 2021-10-22 | 36.73 | $36.72 | 613400 |
| 2021-10-21 | 36.73 | $36.41 | 668000 |
| 2021-10-20 | 36.76 | $36.71 | 562000 |
| 2021-10-19 | 36.77 | $37.22 | 437412 |
| 2021-10-18 | 36.72 | $36.87 | 406925 |
| 2021-10-15 | 36.70 | $36.59 | 313337 |
| 2021-10-14 | 36.72 | $36.56 | 344100 |
| 2021-10-13 | 36.73 | $35.49 | 320435 |
| 2021-10-12 | 36.86 | $35.29 | 476307 |
| 2021-10-11 | 37.03 | $35.60 | 259617 |
| 2021-10-08 | 37.18 | $35.98 | 456300 |
| 2021-10-07 | 37.31 | $36.46 | 482848 |
| 2021-10-06 | 37.40 | $35.45 | 1.9M |
| 2021-10-05 | 37.60 | $37.28 | 498005 |
| 2021-10-04 | 37.63 | $37.21 | 422733 |
| 2021-10-01 | 37.68 | $37.10 | 427538 |
| 2021-09-30 | 37.74 | $36.51 | 497600 |
| 2021-09-29 | 37.87 | $37.31 | 328200 |
| 2021-09-28 | 37.93 | $37.23 | 644400 |
| 2021-09-27 | 38.00 | $38.32 | 394800 |
| 2021-09-24 | 37.97 | $38.31 | 285800 |
| 2021-09-23 | 37.93 | $38.66 | 481600 |
| 2021-09-22 | 37.86 | $37.53 | 334700 |
| 2021-09-21 | 37.89 | $36.64 | 378218 |
| 2021-09-20 | 38.02 | $36.68 | 565715 |
| 2021-09-17 | 38.16 | $37.30 | 400319 |
| 2021-09-16 | 38.25 | $37.87 | 552700 |
| 2021-09-15 | 38.29 | $38.11 | 425634 |
| 2021-09-14 | 38.31 | $38.49 | 415100 |
| 2021-09-13 | 38.30 | $38.25 | 775769 |
| 2021-09-10 | 38.30 | $38.17 | 563708 |
| 2021-09-09 | 38.31 | $38.51 | 716379 |
| 2021-09-08 | 38.29 | $38.54 | 521237 |
| 2021-09-07 | 38.27 | $38.75 | 559101 |
| 2021-09-03 | 38.22 | $39.94 | 749726 |
| 2021-09-02 | 38.04 | $39.81 | 471200 |
| 2021-09-01 | 37.85 | $39.03 | 388400 |
| 2021-08-31 | 37.72 | $38.45 | 608500 |
| 2021-08-30 | 37.65 | $38.59 | 593500 |
| 2021-08-27 | 37.55 | $38.64 | 281324 |
| 2021-08-26 | 37.43 | $38.62 | 618626 |
| 2021-08-25 | 37.31 | $39.44 | 793933 |
| 2021-08-24 | 37.09 | $38.81 | 666112 |
| 2021-08-23 | 36.90 | $38.30 | 1.1M |
| 2021-08-20 | 36.76 | $37.93 | 618000 |
| 2021-08-19 | 36.63 | $37.00 | 442310 |
| 2021-08-18 | 36.59 | $38.13 | 303914 |
| 2021-08-17 | 36.43 | $37.75 | 344024 |
| 2021-08-16 | 36.29 | $38.90 | 325200 |
| 2021-08-13 | 36.02 | $38.37 | 373211 |
| 2021-08-12 | 35.77 | $38.36 | 377400 |
| 2021-08-11 | 35.50 | $38.00 | 1.4M |
| 2021-08-10 | 35.24 | $37.60 | 851800 |
| 2021-08-09 | 34.99 | $36.61 | 326012 |
| 2021-08-06 | 34.82 | $36.49 | 512825 |
| 2021-08-05 | 34.64 | $35.28 | 589600 |
| 2021-08-04 | 34.58 | $35.16 | 327706 |
| 2021-08-03 | 34.51 | $34.78 | 225308 |
| 2021-08-02 | 34.49 | $34.30 | 133500 |
| 2021-07-30 | 34.51 | $34.49 | 403735 |
| 2021-07-29 | 34.51 | $34.20 | 122818 |
| 2021-07-28 | 34.54 | $33.94 | 172731 |
| 2021-07-27 | 34.60 | $33.85 | 282209 |
| 2021-07-26 | 34.68 | $34.48 | 312801 |
| 2021-07-23 | 34.70 | $34.45 | 197800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
52.46
2026-07-20
Close Price
$54.54
Vol: 1.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.39
Average
41.16
Maximum
71.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 52.46 | $54.54 | 1.7M |
| 2026-07-17 | 52.24 | $54.08 | 1.7M |
| 2026-07-16 | 52.06 | $53.58 | 1.0M |
| 2026-07-15 | 51.92 | $52.45 | 822100 |
| 2026-07-14 | 51.92 | $51.52 | 683800 |
| 2026-07-13 | 52.06 | $51.68 | 620409 |
| 2026-07-10 | 52.22 | $52.50 | 684413 |
| 2026-07-09 | 52.33 | $50.89 | 1.1M |
| 2026-07-08 | 52.63 | $50.90 | 996448 |
| 2026-07-07 | 52.95 | $52.01 | 1.0M |
| 2026-07-06 | 53.20 | $51.79 | 907800 |
| 2026-07-02 | 53.50 | $51.50 | 1.8M |
| 2026-07-01 | 53.85 | $51.64 | 765409 |
| 2026-06-30 | 54.23 | $51.60 | 982649 |
| 2026-06-29 | 54.64 | $51.67 | 2.1M |
| 2026-06-26 | 55.10 | $52.82 | 1.8M |
| 2026-06-25 | 55.48 | $53.48 | 1.7M |
| 2026-06-24 | 55.83 | $54.08 | 1.4M |
| 2026-06-23 | 56.16 | $52.76 | 1.9M |
| 2026-06-22 | 56.64 | $52.09 | 2.0M |
| 2026-06-18 | 57.20 | $51.89 | 3.8M |
| 2026-06-17 | 57.82 | $53.13 | 5.9M |
| 2026-06-16 | 58.32 | $50.34 | 15.8M |
| 2026-06-15 | 59.12 | $61.97 | 2.1M |
| 2026-06-12 | 58.78 | $60.78 | 1.2M |
| 2026-06-11 | 58.54 | $59.70 | 1.4M |
| 2026-06-10 | 58.39 | $57.04 | 723100 |
| 2026-06-09 | 58.49 | $59.19 | 738405 |
| 2026-06-08 | 58.38 | $57.00 | 644047 |
| 2026-06-05 | 58.49 | $57.61 | 804931 |
| 2026-06-04 | 58.55 | $57.87 | 1.3M |
| 2026-06-03 | 58.60 | $58.18 | 797301 |
| 2026-06-02 | 58.63 | $58.41 | 871748 |
| 2026-06-01 | 58.63 | $59.16 | 950708 |
| 2026-05-29 | 58.58 | $60.98 | 936226 |
| 2026-05-28 | 58.35 | $61.14 | 785428 |
| 2026-05-27 | 58.09 | $60.73 | 832700 |
| 2026-05-26 | 57.85 | $59.87 | 687300 |
| 2026-05-22 | 57.69 | $58.18 | 997300 |
| 2026-05-21 | 57.69 | $58.15 | 1.3M |
| 2026-05-20 | 57.70 | $57.15 | 900800 |
| 2026-05-19 | 57.82 | $54.70 | 1.3M |
| 2026-05-18 | 58.20 | $56.37 | 773443 |
| 2026-05-15 | 58.44 | $56.49 | 950079 |
| 2026-05-14 | 58.68 | $57.11 | 782342 |
| 2026-05-13 | 58.87 | $56.69 | 863500 |
| 2026-05-12 | 59.10 | $57.13 | 838800 |
| 2026-05-11 | 59.29 | $57.68 | 819200 |
| 2026-05-08 | 59.43 | $59.26 | 562629 |
| 2026-05-07 | 59.42 | $59.40 | 699600 |
| 2026-05-06 | 59.38 | $61.30 | 922201 |
| 2026-05-05 | 59.15 | $59.72 | 1.6M |
| 2026-05-04 | 59.04 | $58.01 | 1.2M |
| 2026-05-01 | 59.08 | $61.51 | 1.6M |
| 2026-04-30 | 58.75 | $61.99 | 2.3M |
| 2026-04-29 | 58.35 | $56.26 | 1.7M |
| 2026-04-28 | 58.49 | $57.91 | 935334 |
| 2026-04-27 | 58.45 | $57.86 | 841500 |
| 2026-04-24 | 58.40 | $58.57 | 953807 |
| 2026-04-23 | 58.27 | $59.84 | 915612 |
| 2026-04-22 | 58.01 | $60.74 | 1.4M |
| 2026-04-21 | 57.65 | $60.51 | 1.8M |
| 2026-04-20 | 57.29 | $59.69 | 1.1M |
| 2026-04-17 | 56.99 | $59.88 | 826811 |
| 2026-04-16 | 56.66 | $56.99 | 924800 |
| 2026-04-15 | 56.61 | $57.27 | 1.1M |
| 2026-04-14 | 56.54 | $58.35 | 461840 |
| 2026-04-13 | 56.37 | $59.01 | 1.7M |
| 2026-04-10 | 56.14 | $57.84 | 1.1M |
| 2026-04-09 | 56.02 | $57.39 | 1.1M |
| 2026-04-08 | 55.97 | $57.57 | 1.2M |
| 2026-04-07 | 55.92 | $54.10 | 582652 |
| 2026-04-06 | 56.24 | $54.97 | 696010 |
| 2026-04-02 | 56.51 | $54.45 | 860040 |
| 2026-04-01 | 56.88 | $55.99 | 1.2M |
| 2026-03-31 | 57.16 | $55.65 | 2.0M |
| 2026-03-30 | 57.53 | $53.69 | 844514 |
| 2026-03-27 | 58.15 | $54.43 | 1.7M |
| 2026-03-26 | 58.76 | $55.53 | 1.1M |
| 2026-03-25 | 59.33 | $57.91 | 1.3M |
| 2026-03-24 | 59.74 | $57.26 | 1.0M |
| 2026-03-23 | 60.28 | $57.12 | 1.1M |
| 2026-03-20 | 60.90 | $55.99 | 1.2M |
| 2026-03-19 | 61.70 | $56.50 | 948145 |
| 2026-03-18 | 62.52 | $58.46 | 827200 |
| 2026-03-17 | 63.22 | $58.75 | 1.2M |
| 2026-03-16 | 63.96 | $58.65 | 1.2M |
| 2026-03-13 | 64.78 | $58.66 | 1.0M |
| 2026-03-12 | 65.65 | $59.31 | 1.9M |
| 2026-03-11 | 66.53 | $61.73 | 2.2M |
| 2026-03-10 | 67.23 | $62.14 | 2.2M |
| 2026-03-09 | 67.94 | $61.62 | 2.7M |
| 2026-03-06 | 68.74 | $62.43 | 3.0M |
| 2026-03-05 | 69.49 | $65.79 | 2.5M |
| 2026-03-04 | 69.94 | $67.16 | 2.2M |
| 2026-03-03 | 70.25 | $66.83 | 2.1M |
| 2026-03-02 | 70.60 | $67.19 | 2.5M |
| 2026-02-27 | 70.90 | $68.09 | 2.5M |
| 2026-02-26 | 71.10 | $69.09 | 3.4M |
| 2026-02-25 | 71.19 | $71.28 | 1.0M |
| 2026-02-24 | 71.06 | $72.03 | 781331 |
| 2026-02-23 | 70.82 | $70.70 | 871400 |
| 2026-02-20 | 70.70 | $71.56 | 1.1M |
| 2026-02-19 | 70.47 | $71.09 | 967342 |
| 2026-02-18 | 70.26 | $72.30 | 1.1M |
| 2026-02-17 | 69.90 | $72.44 | 1.3M |
| 2026-02-13 | 69.47 | $72.58 | 1.2M |
| 2026-02-12 | 69.00 | $72.23 | 986010 |
| 2026-02-11 | 68.51 | $72.43 | 1.8M |
| 2026-02-10 | 67.95 | $71.98 | 887809 |
| 2026-02-09 | 67.39 | $72.53 | 1.2M |
| 2026-02-06 | 66.74 | $71.23 | 1.8M |
| 2026-02-05 | 66.17 | $67.62 | 1.6M |
| 2026-02-04 | 65.93 | $68.98 | 1.2M |
| 2026-02-03 | 65.53 | $67.12 | 1.5M |
| 2026-02-02 | 65.29 | $66.58 | 653238 |
| 2026-01-30 | 65.09 | $64.98 | 894800 |
| 2026-01-29 | 65.02 | $65.99 | 1.0M |
| 2026-01-28 | 64.85 | $65.73 | 1.9M |
| 2026-01-27 | 64.69 | $67.17 | 1.0M |
| 2026-01-26 | 64.37 | $66.12 | 1.2M |
| 2026-01-23 | 64.13 | $66.91 | 1.3M |
| 2026-01-22 | 63.81 | $67.05 | 2.1M |
| 2026-01-21 | 63.45 | $66.29 | 1.9M |
| 2026-01-20 | 63.15 | $63.33 | 1.1M |
| 2026-01-16 | 63.14 | $63.22 | 970025 |
| 2026-01-15 | 63.14 | $63.81 | 817205 |
| 2026-01-14 | 63.08 | $62.50 | 655900 |
| 2026-01-13 | 63.14 | $63.02 | 1.0M |
| 2026-01-12 | 63.13 | $62.29 | 862552 |
| 2026-01-09 | 63.19 | $63.45 | 862244 |
| 2026-01-08 | 63.10 | $63.51 | 1.3M |
| 2026-01-07 | 62.98 | $62.28 | 1.1M |
| 2026-01-06 | 62.96 | $64.21 | 863600 |
| 2026-01-05 | 62.73 | $64.21 | 1.0M |
| 2026-01-02 | 62.47 | $62.93 | 723900 |
| 2025-12-31 | 62.30 | $62.46 | 585524 |
| 2025-12-30 | 62.16 | $62.74 | 546700 |
| 2025-12-29 | 61.96 | $62.68 | 639900 |
| 2025-12-26 | 61.74 | $63.55 | 245400 |
| 2025-12-24 | 61.40 | $63.12 | 237439 |
| 2025-12-23 | 61.08 | $63.12 | 528335 |
| 2025-12-22 | 60.73 | $63.30 | 994600 |
| 2025-12-19 | 60.33 | $63.39 | 920727 |
| 2025-12-18 | 59.88 | $64.63 | 1.5M |
| 2025-12-17 | 59.28 | $63.10 | 1.2M |
| 2025-12-16 | 58.79 | $63.33 | 2.1M |
| 2025-12-15 | 58.24 | $59.96 | 1.1M |
| 2025-12-12 | 58.02 | $60.52 | 1.2M |
| 2025-12-11 | 57.72 | $61.03 | 1.7M |
| 2025-12-10 | 57.36 | $57.72 | 1.3M |
| 2025-12-09 | 57.32 | $57.03 | 1.5M |
| 2025-12-08 | 57.33 | $57.79 | 1.5M |
| 2025-12-05 | 57.26 | $58.79 | 1.7M |
| 2025-12-04 | 57.08 | $58.33 | 2.0M |
| 2025-12-03 | 56.94 | $57.40 | 2.8M |
| 2025-12-02 | 56.89 | $57.24 | 3.3M |
| 2025-12-01 | 56.85 | $57.60 | 10.3M |
| 2025-11-28 | 56.79 | $55.82 | 4.2M |
| 2025-11-26 | 56.90 | $57.34 | 1.8M |
| 2025-11-25 | 56.89 | $57.20 | 2.0M |
| 2025-11-24 | 56.91 | $56.88 | 1.4M |
| 2025-11-21 | 56.98 | $56.67 | 1.1M |
| 2025-11-20 | 57.09 | $55.82 | 2.3M |
| 2025-11-19 | 57.30 | $55.89 | 1.9M |
| 2025-11-18 | 57.52 | $56.77 | 3.8M |
| 2025-11-17 | 57.68 | $56.80 | 959003 |
| 2025-11-14 | 57.84 | $58.63 | 1.2M |
| 2025-11-13 | 57.84 | $57.57 | 671500 |
| 2025-11-12 | 57.95 | $58.54 | 929000 |
| 2025-11-11 | 57.98 | $56.44 | 1.1M |
| 2025-11-10 | 58.23 | $55.67 | 715600 |
| 2025-11-07 | 58.58 | $55.39 | 595332 |
| 2025-11-06 | 58.97 | $55.74 | 1.2M |
| 2025-11-05 | 59.35 | $58.06 | 1.2M |
| 2025-11-04 | 59.53 | $56.75 | 1.5M |
| 2025-11-03 | 59.85 | $57.96 | 1.4M |
| 2025-10-31 | 60.07 | $58.29 | 909700 |
| 2025-10-30 | 60.28 | $58.84 | 2.0M |
| 2025-10-29 | 60.43 | $60.24 | 2.7M |
| 2025-10-28 | 60.45 | $61.26 | 972707 |
| 2025-10-27 | 60.35 | $61.02 | 660800 |
| 2025-10-24 | 60.27 | $60.43 | 484012 |
| 2025-10-23 | 60.22 | $60.75 | 1.1M |
| 2025-10-22 | 60.12 | $59.35 | 1.4M |
| 2025-10-21 | 60.15 | $59.36 | 1.3M |
| 2025-10-20 | 60.16 | $59.91 | 933848 |
| 2025-10-17 | 60.11 | $60.74 | 720600 |
| 2025-10-16 | 59.95 | $60.52 | 1.1M |
| 2025-10-15 | 59.79 | $60.34 | 719868 |
| 2025-10-14 | 59.61 | $60.67 | 937500 |
| 2025-10-13 | 59.38 | $60.48 | 611944 |
| 2025-10-10 | 59.13 | $59.38 | 1.5M |
| 2025-10-09 | 58.97 | $60.71 | 1.1M |
| 2025-10-08 | 58.65 | $61.52 | 1.0M |
| 2025-10-07 | 58.22 | $61.00 | 1.1M |
| 2025-10-06 | 57.81 | $61.06 | 1.2M |
| 2025-10-03 | 57.37 | $60.96 | 1.6M |
| 2025-10-02 | 56.91 | $59.80 | 640446 |
| 2025-10-01 | 56.54 | $59.31 | 943122 |
| 2025-09-30 | 56.19 | $57.80 | 1.1M |
| 2025-09-29 | 55.95 | $57.48 | 1.0M |
| 2025-09-26 | 55.74 | $57.67 | 696400 |
| 2025-09-25 | 55.49 | $56.69 | 945146 |
| 2025-09-24 | 55.33 | $56.83 | 1.2M |
| 2025-09-23 | 55.14 | $57.37 | 1.4M |
| 2025-09-22 | 54.89 | $56.32 | 1.1M |
| 2025-09-19 | 54.74 | $56.18 | 1.9M |
| 2025-09-18 | 54.59 | $54.42 | 778224 |
| 2025-09-17 | 54.62 | $54.26 | 883114 |
| 2025-09-16 | 54.66 | $54.63 | 532541 |
| 2025-09-15 | 54.68 | $54.91 | 1.1M |
| 2025-09-12 | 54.68 | $53.90 | 588007 |
| 2025-09-11 | 54.79 | $55.23 | 986800 |
| 2025-09-10 | 54.77 | $54.23 | 815300 |
| 2025-09-09 | 54.82 | $54.92 | 969700 |
| 2025-09-08 | 54.79 | $55.77 | 820900 |
| 2025-09-05 | 54.66 | $55.50 | 1.3M |
| 2025-09-04 | 54.53 | $55.07 | 684000 |
| 2025-09-03 | 54.44 | $53.03 | 611807 |
| 2025-09-02 | 54.54 | $52.42 | 1.4M |
| 2025-08-29 | 54.69 | $54.60 | 622143 |
| 2025-08-28 | 54.63 | $54.92 | 739139 |
| 2025-08-27 | 54.50 | $55.38 | 1.1M |
| 2025-08-26 | 54.32 | $54.83 | 552219 |
| 2025-08-25 | 54.18 | $54.67 | 823800 |
| 2025-08-22 | 54.04 | $55.70 | 1.1M |
| 2025-08-21 | 53.79 | $54.21 | 1.5M |
| 2025-08-20 | 53.67 | $54.60 | 8.0M |
| 2025-08-19 | 53.50 | $56.59 | 1.4M |
| 2025-08-18 | 53.13 | $56.50 | 1.6M |
| 2025-08-15 | 52.74 | $56.37 | 2.0M |
| 2025-08-14 | 52.34 | $56.24 | 3.9M |
| 2025-08-13 | 51.94 | $54.93 | 4.7M |
| 2025-08-12 | 51.64 | $49.12 | 2.7M |
| 2025-08-11 | 51.91 | $50.94 | 648734 |
| 2025-08-08 | 52.00 | $51.58 | 381500 |
| 2025-08-07 | 52.02 | $52.31 | 483144 |
| 2025-08-06 | 51.98 | $52.86 | 578500 |
| 2025-08-05 | 51.87 | $52.57 | 591535 |
| 2025-08-04 | 51.77 | $52.08 | 480100 |
| 2025-08-01 | 51.72 | $51.17 | 781511 |
| 2025-07-31 | 51.75 | $50.51 | 1.5M |
| 2025-07-30 | 51.85 | $51.63 | 472200 |
| 2025-07-29 | 51.83 | $51.90 | 619900 |
| 2025-07-28 | 51.77 | $52.55 | 476500 |
| 2025-07-25 | 51.63 | $52.25 | 307400 |
| 2025-07-24 | 51.50 | $52.15 | 479500 |
| 2025-07-23 | 51.35 | $53.13 | 484323 |
| 2025-07-22 | 51.09 | $51.96 | 470718 |
| 2025-07-21 | 50.91 | $51.61 | 409600 |
| 2025-07-18 | 50.74 | $52.40 | 415800 |
| 2025-07-17 | 50.48 | $53.16 | 889500 |
| 2025-07-16 | 50.11 | $50.56 | 356526 |
| 2025-07-15 | 49.98 | $50.49 | 435619 |
| 2025-07-14 | 49.83 | $50.93 | 286700 |
| 2025-07-11 | 49.63 | $51.05 | 464400 |
| 2025-07-10 | 49.40 | $51.31 | 349500 |
| 2025-07-09 | 49.13 | $50.55 | 371103 |
| 2025-07-08 | 48.93 | $50.58 | 516904 |
| 2025-07-07 | 48.71 | $50.88 | 847400 |
| 2025-07-03 | 48.44 | $50.84 | 454003 |
| 2025-07-02 | 48.17 | $50.15 | 481900 |
| 2025-07-01 | 47.94 | $49.57 | 290611 |
| 2025-06-30 | 47.75 | $49.24 | 598200 |
| 2025-06-27 | 47.58 | $48.78 | 811300 |
| 2025-06-26 | 47.46 | $48.37 | 518603 |
| 2025-06-25 | 47.37 | $46.84 | 319000 |
| 2025-06-24 | 47.45 | $47.75 | 315140 |
| 2025-06-23 | 47.44 | $47.22 | 376800 |
| 2025-06-20 | 47.50 | $46.55 | 363100 |
| 2025-06-18 | 47.63 | $47.16 | 237700 |
| 2025-06-17 | 47.71 | $47.21 | 316300 |
| 2025-06-16 | 47.81 | $47.86 | 519700 |
| 2025-06-13 | 47.85 | $46.32 | 516538 |
| 2025-06-12 | 48.05 | $47.84 | 678300 |
| 2025-06-11 | 48.12 | $47.92 | 520612 |
| 2025-06-10 | 48.18 | $48.82 | 762800 |
| 2025-06-09 | 48.16 | $47.87 | 419635 |
| 2025-06-06 | 48.22 | $47.83 | 379888 |
| 2025-06-05 | 48.28 | $47.64 | 521525 |
| 2025-06-04 | 48.36 | $47.85 | 575400 |
| 2025-06-03 | 48.42 | $46.58 | 569200 |
| 2025-06-02 | 48.60 | $46.66 | 1.0M |
| 2025-05-30 | 48.77 | $46.60 | 1.6M |
| 2025-05-29 | 48.95 | $48.16 | 665890 |
| 2025-05-28 | 48.97 | $49.10 | 593300 |
| 2025-05-27 | 48.88 | $49.78 | 804478 |
| 2025-05-23 | 48.68 | $49.01 | 437720 |
| 2025-05-22 | 48.53 | $48.92 | 775829 |
| 2025-05-21 | 48.35 | $48.87 | 712500 |
| 2025-05-20 | 48.15 | $50.22 | 737312 |
| 2025-05-19 | 47.78 | $50.11 | 2.9M |
| 2025-05-16 | 47.38 | $50.12 | 454830 |
| 2025-05-15 | 46.93 | $49.34 | 535900 |
| 2025-05-14 | 46.51 | $49.09 | 563748 |
| 2025-05-13 | 46.09 | $49.11 | 711142 |
| 2025-05-12 | 45.62 | $48.42 | 606033 |
| 2025-05-09 | 45.19 | $47.22 | 427800 |
| 2025-05-08 | 44.83 | $47.33 | 528639 |
| 2025-05-07 | 44.44 | $46.74 | 559649 |
| 2025-05-06 | 44.06 | $46.94 | 665149 |
| 2025-05-05 | 43.63 | $47.78 | 882100 |
| 2025-05-02 | 43.07 | $47.43 | 950425 |
| 2025-05-01 | 42.52 | $46.01 | 1.2M |
| 2025-04-30 | 42.11 | $46.12 | 2.3M |
| 2025-04-29 | 41.68 | $42.90 | 665100 |
| 2025-04-28 | 41.56 | $42.66 | 468200 |
| 2025-04-25 | 41.48 | $42.50 | 442700 |
| 2025-04-24 | 41.42 | $42.47 | 682400 |
| 2025-04-23 | 41.38 | $42.60 | 1.1M |
| 2025-04-22 | 41.33 | $41.85 | 404173 |
| 2025-04-21 | 41.38 | $40.82 | 563108 |
| 2025-04-17 | 41.54 | $41.13 | 488617 |
| 2025-04-16 | 41.69 | $40.66 | 658721 |
| 2025-04-15 | 41.92 | $41.22 | 765877 |
| 2025-04-14 | 42.12 | $41.53 | 618600 |
| 2025-04-11 | 42.32 | $41.49 | 867900 |
| 2025-04-10 | 42.54 | $40.18 | 1.0M |
| 2025-04-09 | 42.92 | $41.12 | 1.4M |
| 2025-04-08 | 43.24 | $37.68 | 1.2M |
| 2025-04-07 | 43.94 | $39.15 | 1.3M |
| 2025-04-04 | 44.55 | $39.78 | 1.9M |
| 2025-04-03 | 45.14 | $41.79 | 1.2M |
| 2025-04-02 | 45.58 | $45.57 | 322749 |
| 2025-04-01 | 45.69 | $45.06 | 435000 |
| 2025-03-31 | 45.87 | $44.22 | 493900 |
| 2025-03-28 | 46.18 | $44.96 | 496840 |
| 2025-03-27 | 46.46 | $44.81 | 913738 |
| 2025-03-26 | 46.79 | $44.19 | 1.1M |
| 2025-03-25 | 47.24 | $45.14 | 529332 |
| 2025-03-24 | 47.63 | $45.55 | 435100 |
| 2025-03-21 | 48.03 | $45.17 | 585949 |
| 2025-03-20 | 48.51 | $46.01 | 281400 |
| 2025-03-19 | 48.95 | $46.79 | 451622 |
| 2025-03-18 | 49.36 | $46.38 | 456922 |
| 2025-03-17 | 49.82 | $46.82 | 411200 |
| 2025-03-14 | 50.27 | $46.53 | 379100 |
| 2025-03-13 | 50.76 | $45.96 | 438200 |
| 2025-03-12 | 51.33 | $48.35 | 996200 |
| 2025-03-11 | 51.69 | $47.98 | 700442 |
| 2025-03-10 | 52.09 | $49.24 | 3.6M |
| 2025-03-07 | 52.38 | $49.51 | 398041 |
| 2025-03-06 | 52.66 | $50.28 | 465500 |
| 2025-03-05 | 52.87 | $51.04 | 449200 |
| 2025-03-04 | 53.02 | $50.91 | 750720 |
| 2025-03-03 | 53.18 | $52.92 | 482306 |
| 2025-02-28 | 53.14 | $54.03 | 611504 |
| 2025-02-27 | 52.98 | $53.78 | 450100 |
| 2025-02-26 | 52.84 | $54.68 | 392500 |
| 2025-02-25 | 52.60 | $54.47 | 515621 |
| 2025-02-24 | 52.37 | $54.12 | 451736 |
| 2025-02-21 | 52.15 | $54.17 | 541067 |
| 2025-02-20 | 51.92 | $55.09 | 747200 |
| 2025-02-19 | 51.58 | $53.90 | 1.2M |
| 2025-02-18 | 51.33 | $51.98 | 883000 |
| 2025-02-14 | 51.26 | $50.95 | 445200 |
| 2025-02-13 | 51.28 | $51.06 | 283248 |
| 2025-02-12 | 51.28 | $50.50 | 405205 |
| 2025-02-11 | 51.33 | $50.78 | 467348 |
| 2025-02-10 | 51.34 | $50.69 | 675200 |
| 2025-02-07 | 51.35 | $51.18 | 570739 |
| 2025-02-06 | 51.29 | $51.93 | 561500 |
| 2025-02-05 | 51.13 | $52.49 | 618731 |
| 2025-02-04 | 50.90 | $51.55 | 357000 |
| 2025-02-03 | 50.73 | $51.09 | 621527 |
| 2025-01-31 | 50.58 | $51.61 | 466500 |
| 2025-01-30 | 50.37 | $52.41 | 336200 |
| 2025-01-29 | 50.04 | $51.66 | 379000 |
| 2025-01-28 | 49.77 | $51.80 | 482200 |
| 2025-01-27 | 49.46 | $51.14 | 347035 |
| 2025-01-24 | 49.19 | $51.16 | 361200 |
| 2025-01-23 | 48.90 | $51.03 | 346265 |
| 2025-01-22 | 48.61 | $50.87 | 261847 |
| 2025-01-21 | 48.31 | $51.02 | 455600 |
| 2025-01-17 | 47.97 | $49.75 | 364537 |
| 2025-01-16 | 47.75 | $49.49 | 388800 |
| 2025-01-15 | 47.55 | $49.57 | 615737 |
| 2025-01-14 | 47.34 | $49.19 | 1.3M |
| 2025-01-13 | 47.16 | $47.97 | 719928 |
| 2025-01-10 | 47.11 | $48.30 | 1.0M |
| 2025-01-08 | 47.02 | $46.98 | 617040 |
| 2025-01-07 | 47.06 | $46.50 | 324921 |
| 2025-01-06 | 47.16 | $47.10 | 293400 |
| 2025-01-03 | 47.21 | $46.91 | 284841 |
| 2025-01-02 | 47.29 | $46.74 | 280200 |
| 2024-12-31 | 47.40 | $47.05 | 543813 |
| 2024-12-30 | 47.49 | $46.28 | 367700 |
| 2024-12-27 | 47.68 | $46.86 | 343400 |
| 2024-12-26 | 47.82 | $47.22 | 511900 |
| 2024-12-24 | 47.94 | $46.83 | 355843 |
| 2024-12-23 | 48.11 | $46.75 | 616800 |
| 2024-12-20 | 48.31 | $46.78 | 712813 |
| 2024-12-19 | 48.51 | $46.77 | 299000 |
| 2024-12-18 | 48.73 | $47.02 | 433494 |
| 2024-12-17 | 48.93 | $48.48 | 317929 |
| 2024-12-16 | 48.99 | $48.64 | 421500 |
| 2024-12-13 | 49.04 | $48.82 | 639526 |
| 2024-12-12 | 49.06 | $48.83 | 553700 |
| 2024-12-11 | 49.09 | $48.82 | 502531 |
| 2024-12-10 | 49.11 | $48.26 | 612100 |
| 2024-12-09 | 49.19 | $47.84 | 632534 |
| 2024-12-06 | 49.31 | $48.24 | 398000 |
| 2024-12-05 | 49.41 | $49.12 | 653640 |
| 2024-12-04 | 49.42 | $49.40 | 727800 |
| 2024-12-03 | 49.41 | $50.09 | 539504 |
| 2024-12-02 | 49.32 | $50.11 | 470403 |
| 2024-11-29 | 49.24 | $49.62 | 150300 |
| 2024-11-27 | 49.19 | $49.56 | 283900 |
| 2024-11-26 | 49.15 | $49.55 | 452500 |
| 2024-11-25 | 49.10 | $50.00 | 674800 |
| 2024-11-22 | 49.00 | $49.83 | 376300 |
| 2024-11-21 | 48.91 | $49.48 | 466712 |
| 2024-11-20 | 48.85 | $49.01 | 4.5M |
| 2024-11-19 | 48.82 | $48.91 | 608203 |
| 2024-11-18 | 48.79 | $48.63 | 312200 |
| 2024-11-15 | 48.78 | $48.29 | 438590 |
| 2024-11-14 | 48.80 | $48.13 | 804135 |
| 2024-11-13 | 48.83 | $48.48 | 635900 |
| 2024-11-12 | 48.82 | $48.85 | 607915 |
| 2024-11-11 | 48.78 | $48.70 | 961600 |
| 2024-11-08 | 48.74 | $49.27 | 1.1M |
| 2024-11-07 | 48.63 | $49.20 | 654300 |
| 2024-11-06 | 48.53 | $49.47 | 1.2M |
| 2024-11-05 | 48.39 | $50.23 | 658100 |
| 2024-11-04 | 48.16 | $49.12 | 675640 |
| 2024-11-01 | 48.02 | $49.66 | 531424 |
| 2024-10-31 | 47.83 | $48.90 | 760800 |
| 2024-10-30 | 47.69 | $48.37 | 468100 |
| 2024-10-29 | 47.60 | $48.58 | 328732 |
| 2024-10-28 | 47.48 | $48.34 | 393233 |
| 2024-10-25 | 47.37 | $48.07 | 470300 |
| 2024-10-24 | 47.29 | $47.89 | 544127 |
| 2024-10-23 | 47.22 | $46.95 | 373907 |
| 2024-10-22 | 47.24 | $46.82 | 335200 |
| 2024-10-21 | 47.28 | $47.22 | 365431 |
| 2024-10-18 | 47.27 | $47.54 | 434620 |
| 2024-10-17 | 47.22 | $47.41 | 529743 |
| 2024-10-16 | 47.18 | $47.61 | 292939 |
| 2024-10-15 | 47.12 | $47.53 | 493700 |
| 2024-10-14 | 47.05 | $47.48 | 419706 |
| 2024-10-11 | 46.98 | $47.66 | 473816 |
| 2024-10-10 | 46.87 | $46.71 | 488900 |
| 2024-10-09 | 46.85 | $47.45 | 421230 |
| 2024-10-08 | 46.75 | $47.36 | 441800 |
| 2024-10-07 | 46.64 | $46.75 | 351913 |
| 2024-10-04 | 46.58 | $46.97 | 398000 |
| 2024-10-03 | 46.48 | $46.75 | 367644 |
| 2024-10-02 | 46.38 | $46.81 | 382333 |
| 2024-10-01 | 46.28 | $46.94 | 639700 |
| 2024-09-30 | 46.14 | $47.11 | 518517 |
| 2024-09-27 | 45.99 | $46.85 | 541700 |
| 2024-09-26 | 45.85 | $47.50 | 446227 |
| 2024-09-25 | 45.64 | $46.95 | 500900 |
| 2024-09-24 | 45.46 | $46.93 | 409100 |
| 2024-09-23 | 45.28 | $46.51 | 375840 |
| 2024-09-20 | 45.12 | $45.72 | 790339 |
| 2024-09-19 | 45.01 | $46.31 | 589430 |
| 2024-09-18 | 44.83 | $46.10 | 881911 |
| 2024-09-17 | 44.65 | $45.57 | 325914 |
| 2024-09-16 | 44.51 | $45.58 | 428205 |
| 2024-09-13 | 44.35 | $45.00 | 451400 |
| 2024-09-12 | 44.24 | $44.76 | 404946 |
| 2024-09-11 | 44.13 | $44.87 | 626121 |
| 2024-09-10 | 43.99 | $44.06 | 434800 |
| 2024-09-09 | 43.92 | $44.01 | 479802 |
| 2024-09-06 | 43.85 | $44.02 | 421600 |
| 2024-09-05 | 43.76 | $44.07 | 447900 |
| 2024-09-04 | 43.64 | $44.77 | 656705 |
| 2024-09-03 | 43.44 | $44.45 | 765439 |
| 2024-08-30 | 43.25 | $45.63 | 701342 |
| 2024-08-29 | 42.93 | $45.07 | 497100 |
| 2024-08-28 | 42.64 | $44.66 | 777513 |
| 2024-08-27 | 42.37 | $44.88 | 697400 |
| 2024-08-26 | 42.06 | $43.72 | 612200 |
| 2024-08-23 | 41.85 | $42.53 | 851632 |
| 2024-08-22 | 41.73 | $41.99 | 517600 |
| 2024-08-21 | 41.65 | $42.61 | 4.2M |
| 2024-08-20 | 41.50 | $42.61 | 653000 |
| 2024-08-19 | 41.32 | $42.51 | 634000 |
| 2024-08-16 | 41.15 | $42.19 | 663304 |
| 2024-08-15 | 40.99 | $41.94 | 648634 |
| 2024-08-14 | 40.84 | $41.60 | 512700 |
| 2024-08-13 | 40.71 | $41.87 | 686606 |
| 2024-08-12 | 40.55 | $41.46 | 428025 |
| 2024-08-09 | 40.41 | $41.70 | 529100 |
| 2024-08-08 | 40.25 | $41.38 | 767128 |
| 2024-08-07 | 40.10 | $39.98 | 578500 |
| 2024-08-06 | 40.08 | $40.14 | 612700 |
| 2024-08-05 | 40.04 | $40.62 | 884713 |
| 2024-08-02 | 39.94 | $41.34 | 974600 |
| 2024-08-01 | 39.77 | $41.29 | 965047 |
| 2024-07-31 | 39.58 | $40.67 | 600100 |
| 2024-07-30 | 39.44 | $40.35 | 551300 |
| 2024-07-29 | 39.31 | $40.00 | 415939 |
| 2024-07-26 | 39.21 | $39.93 | 491000 |
| 2024-07-25 | 39.11 | $39.03 | 577332 |
| 2024-07-24 | 39.09 | $38.91 | 526500 |
| 2024-07-23 | 39.07 | $39.20 | 624112 |
| 2024-07-22 | 39.02 | $39.38 | 529830 |
| 2024-07-19 | 38.95 | $39.39 | 303025 |
| 2024-07-18 | 38.87 | $39.26 | 408900 |
| 2024-07-17 | 38.79 | $39.54 | 444341 |
| 2024-07-16 | 38.68 | $39.64 | 529121 |
| 2024-07-15 | 38.55 | $39.25 | 338000 |
| 2024-07-12 | 38.45 | $39.56 | 393814 |
| 2024-07-11 | 38.31 | $39.36 | 459600 |
| 2024-07-10 | 38.19 | $39.05 | 405347 |
| 2024-07-09 | 38.09 | $38.37 | 381016 |
| 2024-07-08 | 38.05 | $38.65 | 310147 |
| 2024-07-05 | 37.99 | $38.31 | 319837 |
| 2024-07-03 | 37.96 | $38.54 | 401701 |
| 2024-07-02 | 37.90 | $38.08 | 566800 |
| 2024-07-01 | 37.88 | $37.71 | 420200 |
| 2024-06-28 | 37.90 | $37.92 | 632604 |
| 2024-06-27 | 37.90 | $37.91 | 505000 |
| 2024-06-26 | 37.89 | $37.63 | 468500 |
| 2024-06-25 | 37.90 | $37.83 | 482874 |
| 2024-06-24 | 37.89 | $38.23 | 527800 |
| 2024-06-21 | 37.84 | $37.79 | 582510 |
| 2024-06-20 | 37.81 | $37.92 | 504108 |
| 2024-06-18 | 37.76 | $37.90 | 469500 |
| 2024-06-17 | 37.71 | $37.89 | 456438 |
| 2024-06-14 | 37.64 | $37.56 | 390600 |
| 2024-06-13 | 37.60 | $37.72 | 375333 |
| 2024-06-12 | 37.53 | $38.10 | 500646 |
| 2024-06-11 | 37.40 | $38.11 | 550907 |
| 2024-06-10 | 37.26 | $38.15 | 781803 |
| 2024-06-07 | 37.08 | $38.35 | 541430 |
| 2024-06-06 | 36.87 | $38.20 | 754739 |
| 2024-06-05 | 36.64 | $38.02 | 658100 |
| 2024-06-04 | 36.41 | $37.13 | 436414 |
| 2024-06-03 | 36.24 | $37.67 | 687308 |
| 2024-05-31 | 35.99 | $38.27 | 834447 |
| 2024-05-30 | 35.67 | $37.32 | 1.4M |
| 2024-05-29 | 35.43 | $36.12 | 986800 |
| 2024-05-28 | 35.29 | $37.19 | 949636 |
| 2024-05-24 | 35.04 | $37.62 | 2.3M |
| 2024-05-23 | 34.74 | $35.55 | 447400 |
| 2024-05-22 | 34.63 | $35.64 | 4.9M |
| 2024-05-21 | 34.52 | $35.97 | 425841 |
| 2024-05-20 | 34.37 | $35.80 | 861000 |
| 2024-05-17 | 34.24 | $35.38 | 1.7M |
| 2024-05-16 | 34.14 | $35.57 | 847800 |
| 2024-05-15 | 34.03 | $35.13 | 677601 |
| 2024-05-14 | 33.95 | $34.56 | 658200 |
| 2024-05-13 | 33.94 | $34.00 | 738446 |
| 2024-05-10 | 33.99 | $33.59 | 853513 |
| 2024-05-09 | 34.09 | $32.64 | 400100 |
| 2024-05-08 | 34.29 | $33.22 | 926822 |
| 2024-05-07 | 34.45 | $32.64 | 411000 |
| 2024-05-06 | 34.69 | $33.08 | 490501 |
| 2024-05-03 | 34.91 | $33.10 | 434800 |
| 2024-05-02 | 35.14 | $33.53 | 1.6M |
| 2024-05-01 | 35.34 | $34.59 | 728300 |
| 2024-04-30 | 35.44 | $34.66 | 464200 |
| 2024-04-29 | 35.55 | $35.43 | 346894 |
| 2024-04-26 | 35.60 | $35.30 | 199200 |
| 2024-04-25 | 35.66 | $35.07 | 540622 |
| 2024-04-24 | 35.76 | $35.64 | 245200 |
| 2024-04-23 | 35.81 | $35.72 | 651147 |
| 2024-04-22 | 35.85 | $34.89 | 475114 |
| 2024-04-19 | 35.99 | $35.20 | 786600 |
| 2024-04-18 | 36.11 | $35.12 | 678800 |
| 2024-04-17 | 36.25 | $35.21 | 547128 |
| 2024-04-16 | 36.39 | $35.97 | 1.5M |
| 2024-04-15 | 36.45 | $35.33 | 590203 |
| 2024-04-12 | 36.56 | $35.59 | 802700 |
| 2024-04-11 | 36.64 | $36.22 | 745100 |
| 2024-04-10 | 36.66 | $36.69 | 436900 |
| 2024-04-09 | 36.62 | $37.00 | 2.0M |
| 2024-04-08 | 36.54 | $36.45 | 678725 |
| 2024-04-05 | 36.49 | $36.18 | 419500 |
| 2024-04-04 | 36.47 | $36.03 | 822225 |
| 2024-04-03 | 36.45 | $36.79 | 1.3M |
| 2024-04-02 | 36.34 | $36.56 | 517100 |
| 2024-04-01 | 36.25 | $37.10 | 416100 |
| 2024-03-28 | 36.10 | $37.13 | 450545 |
| 2024-03-27 | 35.93 | $36.61 | 420100 |
| 2024-03-26 | 35.80 | $36.66 | 938935 |
| 2024-03-25 | 35.66 | $37.39 | 485500 |
| 2024-03-22 | 35.43 | $37.43 | 874836 |
| 2024-03-21 | 35.19 | $37.56 | 1.6M |
| 2024-03-20 | 34.94 | $37.85 | 3.8M |
| 2024-03-19 | 34.64 | $37.22 | 3.3M |
| 2024-03-18 | 34.38 | $33.80 | 338806 |
| 2024-03-15 | 34.46 | $34.17 | 441803 |
| 2024-03-14 | 34.50 | $34.46 | 418500 |
| 2024-03-13 | 34.51 | $35.12 | 740900 |
| 2024-03-12 | 34.45 | $33.90 | 510645 |
| 2024-03-11 | 34.52 | $33.88 | 3.9M |
| 2024-03-08 | 34.58 | $34.07 | 309100 |
| 2024-03-07 | 34.63 | $34.40 | 348623 |
| 2024-03-06 | 34.64 | $34.33 | 407614 |
| 2024-03-05 | 34.66 | $34.15 | 595406 |
| 2024-03-04 | 34.69 | $34.51 | 417900 |
| 2024-03-01 | 34.68 | $34.61 | 721912 |
| 2024-02-29 | 34.66 | $34.83 | 1.2M |
| 2024-02-28 | 34.61 | $34.91 | 414649 |
| 2024-02-27 | 34.55 | $34.72 | 567400 |
| 2024-02-26 | 34.49 | $34.92 | 691500 |
| 2024-02-23 | 34.42 | $35.46 | 531226 |
| 2024-02-22 | 34.27 | $35.52 | 550646 |
| 2024-02-21 | 34.11 | $35.16 | 1.3M |
| 2024-02-20 | 33.96 | $33.87 | 757107 |
| 2024-02-16 | 33.94 | $34.54 | 339801 |
| 2024-02-15 | 33.83 | $34.72 | 525700 |
| 2024-02-14 | 33.70 | $34.35 | 360000 |
| 2024-02-13 | 33.59 | $33.63 | 563917 |
| 2024-02-12 | 33.53 | $34.64 | 815900 |
| 2024-02-09 | 33.37 | $34.23 | 346600 |
| 2024-02-08 | 33.23 | $33.93 | 388513 |
| 2024-02-07 | 33.11 | $33.86 | 645741 |
| 2024-02-06 | 32.98 | $33.61 | 764100 |
| 2024-02-05 | 32.87 | $33.20 | 459907 |
| 2024-02-02 | 32.79 | $33.69 | 327300 |
| 2024-02-01 | 32.65 | $33.88 | 585219 |
| 2024-01-31 | 32.49 | $33.01 | 753440 |
| 2024-01-30 | 32.41 | $33.90 | 629131 |
| 2024-01-29 | 32.24 | $33.49 | 1.3M |
| 2024-01-26 | 32.11 | $33.36 | 697100 |
| 2024-01-25 | 31.99 | $32.60 | 823129 |
| 2024-01-24 | 31.95 | $32.15 | 1.3M |
| 2024-01-23 | 31.94 | $32.23 | 549645 |
| 2024-01-22 | 31.94 | $32.40 | 661900 |
| 2024-01-19 | 31.92 | $32.10 | 617500 |
| 2024-01-18 | 31.95 | $32.11 | 560600 |
| 2024-01-17 | 31.98 | $31.61 | 741200 |
| 2024-01-16 | 32.07 | $31.32 | 1.2M |
| 2024-01-12 | 32.20 | $31.45 | 1.2M |
| 2024-01-11 | 32.32 | $31.55 | 923779 |
| 2024-01-10 | 32.45 | $31.46 | 652223 |
| 2024-01-09 | 32.59 | $31.44 | 857842 |
| 2024-01-08 | 32.76 | $31.50 | 957600 |
| 2024-01-05 | 32.95 | $31.81 | 1.4M |
| 2024-01-04 | 33.13 | $32.14 | 1.1M |
| 2024-01-03 | 33.31 | $32.41 | 851900 |
| 2024-01-02 | 33.48 | $32.41 | 935500 |
| 2023-12-29 | 33.67 | $33.06 | 990200 |
| 2023-12-28 | 33.82 | $33.16 | 815600 |
| 2023-12-27 | 33.98 | $32.91 | 807072 |
| 2023-12-26 | 34.16 | $32.98 | 1.4M |
| 2023-12-22 | 34.36 | $32.71 | 1.7M |
| 2023-12-21 | 34.60 | $33.19 | 1.0M |
| 2023-12-20 | 34.80 | $33.15 | 1.1M |
| 2023-12-19 | 35.02 | $34.50 | 1.2M |
| 2023-12-18 | 35.12 | $33.78 | 1.6M |
| 2023-12-15 | 35.29 | $34.48 | 2.3M |
| 2023-12-14 | 35.40 | $33.07 | 3.1M |
| 2023-12-13 | 35.66 | $33.63 | 2.2M |
| 2023-12-12 | 35.87 | $33.94 | 2.4M |
| 2023-12-11 | 36.05 | $32.58 | 5.6M |
| 2023-12-08 | 36.37 | $36.52 | 519532 |
| 2023-12-07 | 36.30 | $37.21 | 532933 |
| 2023-12-06 | 36.14 | $37.00 | 369052 |
| 2023-12-05 | 35.99 | $37.02 | 717523 |
| 2023-12-04 | 35.82 | $37.28 | 634137 |
| 2023-12-01 | 35.60 | $37.14 | 1.4M |
| 2023-11-30 | 35.38 | $36.21 | 651700 |
| 2023-11-29 | 35.20 | $35.79 | 385100 |
| 2023-11-28 | 35.03 | $35.74 | 486100 |
| 2023-11-27 | 34.83 | $35.91 | 424035 |
| 2023-11-24 | 34.57 | $35.90 | 239445 |
| 2023-11-22 | 34.27 | $35.57 | 594900 |
| 2023-11-21 | 33.97 | $35.65 | 709322 |
| 2023-11-20 | 33.63 | $35.98 | 529349 |
| 2023-11-17 | 33.22 | $35.73 | 994740 |
| 2023-11-16 | 32.81 | $35.26 | 674900 |
| 2023-11-15 | 32.41 | $35.51 | 1.1M |
| 2023-11-14 | 31.95 | $34.92 | 763500 |
| 2023-11-13 | 31.53 | $34.08 | 581636 |
| 2023-11-10 | 31.17 | $33.89 | 707118 |
| 2023-11-09 | 30.80 | $33.39 | 542100 |
| 2023-11-08 | 30.46 | $33.40 | 518640 |
| 2023-11-07 | 30.10 | $33.35 | 606501 |
| 2023-11-06 | 29.72 | $33.60 | 796413 |
| 2023-11-03 | 29.30 | $33.24 | 985513 |
| 2023-11-02 | 28.88 | $32.34 | 1.5M |
| 2023-11-01 | 28.53 | $27.94 | 558227 |
| 2023-10-31 | 28.61 | $28.41 | 422700 |
| 2023-10-30 | 28.63 | $28.08 | 804900 |
| 2023-10-27 | 28.68 | $27.28 | 392402 |
| 2023-10-26 | 28.81 | $28.04 | 503500 |
| 2023-10-25 | 28.87 | $28.34 | 566513 |
| 2023-10-24 | 28.90 | $28.67 | 279124 |
| 2023-10-23 | 28.88 | $28.63 | 250415 |
| 2023-10-20 | 28.87 | $29.04 | 240500 |
| 2023-10-19 | 28.81 | $29.04 | 605103 |
| 2023-10-18 | 28.74 | $29.46 | 404536 |
| 2023-10-17 | 28.62 | $29.89 | 451514 |
| 2023-10-16 | 28.46 | $29.31 | 348021 |
| 2023-10-13 | 28.34 | $29.26 | 477106 |
| 2023-10-12 | 28.23 | $28.89 | 422700 |
| 2023-10-11 | 28.14 | $29.53 | 511200 |
| 2023-10-10 | 27.99 | $28.85 | 421926 |
| 2023-10-09 | 27.90 | $28.50 | 287700 |
| 2023-10-06 | 27.85 | $28.25 | 476641 |
| 2023-10-05 | 27.82 | $28.00 | 234616 |
| 2023-10-04 | 27.81 | $28.09 | 445300 |
| 2023-10-03 | 27.80 | $27.75 | 519529 |
| 2023-10-02 | 27.83 | $27.74 | 408100 |
| 2023-09-29 | 27.87 | $28.01 | 456200 |
| 2023-09-28 | 27.89 | $27.74 | 289700 |
| 2023-09-27 | 27.95 | $27.66 | 474700 |
| 2023-09-26 | 28.03 | $27.15 | 452100 |
| 2023-09-25 | 28.17 | $27.67 | 363101 |
| 2023-09-22 | 28.26 | $27.25 | 442000 |
| 2023-09-21 | 28.40 | $27.34 | 601222 |
| 2023-09-20 | 28.55 | $27.96 | 342300 |
| 2023-09-19 | 28.63 | $27.90 | 277900 |
| 2023-09-18 | 28.73 | $28.16 | 349800 |
| 2023-09-15 | 28.81 | $28.37 | 712033 |
| 2023-09-14 | 28.88 | $28.15 | 627808 |
| 2023-09-13 | 28.99 | $28.32 | 452200 |
| 2023-09-12 | 29.08 | $28.70 | 227400 |
| 2023-09-11 | 29.15 | $28.31 | 468606 |
| 2023-09-08 | 29.26 | $28.19 | 263200 |
| 2023-09-07 | 29.40 | $28.27 | 271100 |
| 2023-09-06 | 29.55 | $28.74 | 314111 |
| 2023-09-05 | 29.66 | $29.27 | 342400 |
| 2023-09-01 | 29.73 | $30.17 | 290119 |
| 2023-08-31 | 29.71 | $29.82 | 374700 |
| 2023-08-30 | 29.73 | $30.14 | 296800 |
| 2023-08-29 | 29.73 | $30.00 | 489418 |
| 2023-08-28 | 29.74 | $29.13 | 437339 |
| 2023-08-25 | 29.84 | $29.02 | 457400 |
| 2023-08-24 | 29.96 | $28.64 | 223900 |
| 2023-08-23 | 30.13 | $29.11 | 246028 |
| 2023-08-22 | 30.27 | $28.96 | 426934 |
| 2023-08-21 | 30.43 | $29.30 | 657400 |
| 2023-08-18 | 30.56 | $29.92 | 242933 |
| 2023-08-17 | 30.65 | $30.08 | 452207 |
| 2023-08-16 | 30.73 | $30.26 | 374205 |
| 2023-08-15 | 30.80 | $30.27 | 683647 |
| 2023-08-14 | 30.88 | $30.65 | 310800 |
| 2023-08-11 | 30.92 | $30.70 | 240529 |
| 2023-08-10 | 30.96 | $30.80 | 326857 |
| 2023-08-09 | 31.00 | $30.35 | 595415 |
| 2023-08-08 | 31.09 | $31.16 | 589800 |
| 2023-08-07 | 31.11 | $31.33 | 359700 |
| 2023-08-04 | 31.12 | $30.86 | 701425 |
| 2023-08-03 | 31.17 | $30.12 | 1.4M |
| 2023-08-02 | 31.31 | $30.66 | 610923 |
| 2023-08-01 | 31.41 | $31.05 | 447400 |
| 2023-07-31 | 31.47 | $31.10 | 588200 |
| 2023-07-28 | 31.54 | $31.08 | 362104 |
| 2023-07-27 | 31.61 | $30.84 | 483800 |
| 2023-07-26 | 31.70 | $30.85 | 615300 |
| 2023-07-25 | 31.80 | $31.22 | 658931 |
| 2023-07-24 | 31.87 | $31.49 | 403400 |
| 2023-07-21 | 31.90 | $31.51 | 273900 |
| 2023-07-20 | 31.92 | $31.71 | 345831 |
| 2023-07-19 | 31.92 | $32.18 | 384311 |
| 2023-07-18 | 31.86 | $31.86 | 580917 |
| 2023-07-17 | 31.84 | $31.40 | 814400 |
| 2023-07-14 | 31.85 | $31.18 | 1.8M |
| 2023-07-13 | 31.88 | $31.93 | 691128 |
| 2023-07-12 | 31.82 | $32.46 | 514338 |
| 2023-07-11 | 31.71 | $32.58 | 331400 |
| 2023-07-10 | 31.56 | $32.08 | 393200 |
| 2023-07-07 | 31.46 | $31.99 | 238300 |
| 2023-07-06 | 31.35 | $31.95 | 368200 |
| 2023-07-05 | 31.24 | $32.56 | 664900 |
| 2023-07-03 | 31.05 | $32.63 | 238227 |
| 2023-06-30 | 30.84 | $32.24 | 269400 |
| 2023-06-29 | 30.65 | $31.84 | 524018 |
| 2023-06-28 | 30.47 | $31.70 | 422900 |
| 2023-06-27 | 30.29 | $31.42 | 470015 |
| 2023-06-26 | 30.12 | $30.65 | 695022 |
| 2023-06-23 | 30.01 | $30.30 | 736400 |
| 2023-06-22 | 29.92 | $30.32 | 412900 |
| 2023-06-21 | 29.82 | $30.46 | 439206 |
| 2023-06-20 | 29.70 | $30.96 | 503100 |
| 2023-06-16 | 29.53 | $30.85 | 705750 |
| 2023-06-15 | 29.36 | $30.35 | 345404 |
| 2023-06-14 | 29.24 | $30.14 | 498634 |
| 2023-06-13 | 29.13 | $29.91 | 1.4M |
| 2023-06-12 | 29.05 | $29.79 | 454800 |
| 2023-06-09 | 28.98 | $29.60 | 495300 |
| 2023-06-08 | 28.94 | $29.71 | 1.2M |
| 2023-06-07 | 28.89 | $30.22 | 319600 |
| 2023-06-06 | 28.78 | $29.74 | 619200 |
| 2023-06-05 | 28.73 | $29.23 | 532794 |
| 2023-06-02 | 28.72 | $29.12 | 902339 |
| 2023-06-01 | 28.73 | $27.67 | 705300 |
| 2023-05-31 | 28.89 | $27.27 | 883040 |
| 2023-05-30 | 29.12 | $27.85 | 555900 |
| 2023-05-26 | 29.31 | $28.35 | 448109 |
| 2023-05-25 | 29.47 | $27.79 | 489900 |
| 2023-05-24 | 29.71 | $28.16 | 731400 |
| 2023-05-23 | 29.92 | $28.63 | 1.0M |
| 2023-05-22 | 30.11 | $29.55 | 402200 |
| 2023-05-19 | 30.22 | $29.29 | 769933 |
| 2023-05-18 | 30.38 | $29.45 | 566157 |
| 2023-05-17 | 30.53 | $29.56 | 889235 |
| 2023-05-16 | 30.68 | $29.35 | 680000 |
| 2023-05-15 | 30.87 | $30.57 | 660500 |
| 2023-05-12 | 30.95 | $30.69 | 649125 |
| 2023-05-11 | 31.02 | $30.21 | 537300 |
| 2023-05-10 | 31.15 | $30.24 | 653307 |
| 2023-05-09 | 31.28 | $30.22 | 618600 |
| 2023-05-08 | 31.43 | $30.05 | 583429 |
| 2023-05-05 | 31.60 | $29.50 | 676900 |
| 2023-05-04 | 31.83 | $29.24 | 1.7M |
| 2023-05-03 | 32.09 | $31.45 | 980488 |
| 2023-05-02 | 32.16 | $32.30 | 408000 |
| 2023-05-01 | 32.16 | $32.40 | 369421 |
| 2023-04-28 | 32.15 | $32.58 | 307131 |
| 2023-04-27 | 32.12 | $32.01 | 344900 |
| 2023-04-26 | 32.14 | $31.67 | 465400 |
| 2023-04-25 | 32.21 | $31.56 | 364800 |
| 2023-04-24 | 32.28 | $32.55 | 313700 |
| 2023-04-21 | 32.26 | $32.50 | 411102 |
| 2023-04-20 | 32.23 | $32.26 | 329846 |
| 2023-04-19 | 32.23 | $32.23 | 290200 |
| 2023-04-18 | 32.23 | $32.35 | 556800 |
| 2023-04-17 | 32.22 | $31.75 | 452800 |
| 2023-04-14 | 32.26 | $32.00 | 288900 |
| 2023-04-13 | 32.28 | $32.13 | 277714 |
| 2023-04-12 | 32.27 | $31.95 | 285800 |
| 2023-04-11 | 32.29 | $32.09 | 385100 |
| 2023-04-10 | 32.27 | $31.90 | 446432 |
| 2023-04-06 | 32.28 | $31.45 | 455500 |
| 2023-04-05 | 32.32 | $31.92 | 493500 |
| 2023-04-04 | 32.33 | $33.73 | 463900 |
| 2023-04-03 | 32.15 | $33.79 | 510800 |
| 2023-03-31 | 31.97 | $33.19 | 277200 |
| 2023-03-30 | 31.84 | $32.68 | 289611 |
| 2023-03-29 | 31.76 | $32.22 | 309000 |
| 2023-03-28 | 31.73 | $32.12 | 384533 |
| 2023-03-27 | 31.71 | $31.96 | 337225 |
| 2023-03-24 | 31.69 | $31.82 | 305438 |
| 2023-03-23 | 31.69 | $31.82 | 328735 |
| 2023-03-22 | 31.69 | $31.76 | 475725 |
| 2023-03-21 | 31.69 | $32.24 | 608100 |
| 2023-03-20 | 31.62 | $31.45 | 445810 |
| 2023-03-17 | 31.62 | $31.42 | 668702 |
| 2023-03-16 | 31.62 | $31.76 | 552300 |
| 2023-03-15 | 31.58 | $30.85 | 639300 |
| 2023-03-14 | 31.61 | $31.03 | 640144 |
| 2023-03-13 | 31.62 | $30.27 | 1.2M |
| 2023-03-10 | 31.70 | $31.11 | 957508 |
| 2023-03-09 | 31.69 | $31.61 | 629500 |
| 2023-03-08 | 31.61 | $32.29 | 491700 |
| 2023-03-07 | 31.47 | $32.47 | 1.1M |
| 2023-03-06 | 31.29 | $32.88 | 723400 |
| 2023-03-03 | 31.07 | $33.66 | 780700 |
| 2023-03-02 | 30.75 | $32.82 | 904000 |
| 2023-03-01 | 30.51 | $32.05 | 837600 |
| 2023-02-28 | 30.34 | $31.75 | 998700 |
| 2023-02-27 | 30.20 | $31.32 | 1.0M |
| 2023-02-24 | 30.09 | $31.33 | 1.1M |
| 2023-02-23 | 29.97 | $32.14 | 1.2M |
| 2023-02-22 | 29.77 | $30.21 | 1.0M |
| 2023-02-21 | 29.75 | $28.66 | 1.1M |
| 2023-02-17 | 29.90 | $29.80 | 393201 |
| 2023-02-16 | 29.93 | $29.81 | 409100 |
| 2023-02-15 | 29.97 | $29.74 | 230012 |
| 2023-02-14 | 30.03 | $29.58 | 278900 |
| 2023-02-13 | 30.10 | $29.41 | 245700 |
| 2023-02-10 | 30.20 | $28.95 | 372745 |
| 2023-02-09 | 30.36 | $28.90 | 804734 |
| 2023-02-08 | 30.52 | $29.56 | 491200 |
| 2023-02-07 | 30.62 | $29.84 | 626800 |
| 2023-02-06 | 30.69 | $29.68 | 902223 |
| 2023-02-03 | 30.78 | $31.15 | 572300 |
| 2023-02-02 | 30.71 | $30.57 | 1.2M |
| 2023-02-01 | 30.68 | $31.62 | 511500 |
| 2023-01-31 | 30.54 | $31.33 | 324700 |
| 2023-01-30 | 30.40 | $30.68 | 364832 |
| 2023-01-27 | 30.31 | $30.35 | 352100 |
| 2023-01-26 | 30.23 | $30.47 | 468011 |
| 2023-01-25 | 30.13 | $30.42 | 571020 |
| 2023-01-24 | 30.01 | $30.43 | 294200 |
| 2023-01-23 | 29.88 | $30.45 | 953201 |
| 2023-01-20 | 29.72 | $30.95 | 226600 |
| 2023-01-19 | 29.50 | $30.80 | 334400 |
| 2023-01-18 | 29.28 | $30.82 | 255600 |
| 2023-01-17 | 29.04 | $31.12 | 210712 |
| 2023-01-13 | 28.75 | $31.05 | 293000 |
| 2023-01-12 | 28.46 | $31.08 | 562000 |
| 2023-01-11 | 28.15 | $30.36 | 655000 |
| 2023-01-10 | 27.90 | $29.15 | 499700 |
| 2023-01-09 | 27.77 | $29.38 | 594937 |
| 2023-01-06 | 27.61 | $29.03 | 526200 |
| 2023-01-05 | 27.48 | $28.36 | 305634 |
| 2023-01-04 | 27.42 | $28.11 | 586436 |
| 2023-01-03 | 27.39 | $27.55 | 406900 |
| 2022-12-30 | 27.42 | $27.40 | 703547 |
| 2022-12-29 | 27.48 | $27.21 | 480900 |
| 2022-12-28 | 27.56 | $26.51 | 416027 |
| 2022-12-27 | 27.71 | $26.99 | 293608 |
| 2022-12-23 | 27.83 | $27.06 | 409423 |
| 2022-12-22 | 27.94 | $27.05 | 524709 |
| 2022-12-21 | 28.07 | $27.11 | 549534 |
| 2022-12-20 | 28.20 | $26.81 | 1.0M |
| 2022-12-19 | 28.37 | $26.87 | 792700 |
| 2022-12-16 | 28.54 | $27.40 | 922000 |
| 2022-12-15 | 28.66 | $27.60 | 890100 |
| 2022-12-14 | 28.76 | $28.29 | 562818 |
| 2022-12-13 | 28.80 | $28.56 | 430147 |
| 2022-12-12 | 28.81 | $28.64 | 369700 |
| 2022-12-09 | 28.82 | $28.91 | 361042 |
| 2022-12-08 | 28.80 | $28.95 | 232400 |
| 2022-12-07 | 28.76 | $28.86 | 648000 |
| 2022-12-06 | 28.73 | $28.63 | 560900 |
| 2022-12-05 | 28.72 | $29.05 | 535016 |
| 2022-12-02 | 28.67 | $29.53 | 457200 |
| 2022-12-01 | 28.57 | $29.39 | 381000 |
| 2022-11-30 | 28.48 | $28.89 | 364118 |
| 2022-11-29 | 28.45 | $28.09 | 367900 |
| 2022-11-28 | 28.52 | $28.38 | 484607 |
| 2022-11-25 | 28.57 | $29.11 | 131307 |
| 2022-11-23 | 28.57 | $28.85 | 334635 |
| 2022-11-22 | 28.61 | $28.72 | 492800 |
| 2022-11-21 | 28.67 | $28.22 | 633500 |
| 2022-11-18 | 28.79 | $28.68 | 435425 |
| 2022-11-17 | 28.89 | $27.85 | 574626 |
| 2022-11-16 | 29.07 | $28.05 | 373531 |
| 2022-11-15 | 29.25 | $28.75 | 513440 |
| 2022-11-14 | 29.37 | $28.62 | 447900 |
| 2022-11-11 | 29.52 | $29.05 | 556131 |
| 2022-11-10 | 29.63 | $27.99 | 805500 |
| 2022-11-09 | 29.85 | $26.81 | 466400 |
| 2022-11-08 | 30.20 | $27.85 | 474333 |
| 2022-11-07 | 30.45 | $28.43 | 415500 |
| 2022-11-04 | 30.65 | $29.04 | 601800 |
| 2022-11-03 | 30.80 | $28.47 | 1.2M |
| 2022-11-02 | 31.00 | $29.31 | 1.3M |
| 2022-11-01 | 31.14 | $31.57 | 868503 |
| 2022-10-31 | 31.05 | $31.55 | 413943 |
| 2022-10-28 | 30.95 | $32.25 | 469210 |
| 2022-10-27 | 30.76 | $31.65 | 558229 |
| 2022-10-26 | 30.62 | $31.81 | 520100 |
| 2022-10-25 | 30.45 | $31.81 | 591800 |
| 2022-10-24 | 30.27 | $31.04 | 601700 |
| 2022-10-21 | 30.14 | $31.11 | 489100 |
| 2022-10-20 | 30.00 | $30.14 | 649919 |
| 2022-10-19 | 29.94 | $31.07 | 585819 |
| 2022-10-18 | 29.80 | $31.40 | 530109 |
| 2022-10-17 | 29.62 | $31.17 | 554800 |
| 2022-10-14 | 29.46 | $29.91 | 489700 |
| 2022-10-13 | 29.43 | $30.19 | 418500 |
| 2022-10-12 | 29.38 | $29.40 | 498728 |
| 2022-10-11 | 29.42 | $28.78 | 589323 |
| 2022-10-10 | 29.54 | $29.14 | 498100 |
| 2022-10-07 | 29.65 | $29.22 | 449030 |
| 2022-10-06 | 29.76 | $30.17 | 473534 |
| 2022-10-05 | 29.78 | $30.39 | 458000 |
| 2022-10-04 | 29.78 | $30.54 | 556800 |
| 2022-10-03 | 29.77 | $28.94 | 562000 |
| 2022-09-30 | 29.91 | $28.27 | 739300 |
| 2022-09-29 | 30.12 | $28.76 | 589000 |
| 2022-09-28 | 30.30 | $29.47 | 609800 |
| 2022-09-27 | 30.40 | $28.35 | 763300 |
| 2022-09-26 | 30.62 | $28.11 | 671700 |
| 2022-09-23 | 30.88 | $28.61 | 701300 |
| 2022-09-22 | 31.10 | $29.35 | 590005 |
| 2022-09-21 | 31.25 | $30.22 | 730000 |
| 2022-09-20 | 31.33 | $31.09 | 354145 |
| 2022-09-19 | 31.33 | $31.81 | 431800 |
| 2022-09-16 | 31.26 | $31.19 | 504256 |
| 2022-09-15 | 31.25 | $31.91 | 451200 |
| 2022-09-14 | 31.19 | $32.52 | 532600 |
| 2022-09-13 | 31.06 | $32.46 | 853900 |
| 2022-09-12 | 30.94 | $33.40 | 710132 |
| 2022-09-09 | 30.73 | $31.87 | 409700 |
| 2022-09-08 | 30.66 | $30.98 | 341400 |
| 2022-09-07 | 30.68 | $30.55 | 482133 |
| 2022-09-06 | 30.74 | $29.83 | 399400 |
| 2022-09-02 | 30.87 | $29.96 | 441400 |
| 2022-09-01 | 31.00 | $29.86 | 527038 |
| 2022-08-31 | 31.14 | $29.58 | 545627 |
| 2022-08-30 | 31.31 | $29.94 | 463621 |
| 2022-08-29 | 31.44 | $30.15 | 472300 |
| 2022-08-26 | 31.54 | $30.26 | 445500 |
| 2022-08-25 | 31.64 | $31.52 | 477500 |
| 2022-08-24 | 31.59 | $31.00 | 423100 |
| 2022-08-23 | 31.58 | $30.87 | 795400 |
| 2022-08-22 | 31.57 | $31.17 | 562833 |
| 2022-08-19 | 31.52 | $32.25 | 484805 |
| 2022-08-18 | 31.34 | $33.02 | 565032 |
| 2022-08-17 | 31.07 | $32.76 | 475600 |
| 2022-08-16 | 30.81 | $33.28 | 651331 |
| 2022-08-15 | 30.48 | $32.10 | 444029 |
| 2022-08-12 | 30.24 | $32.08 | 260200 |
| 2022-08-11 | 29.97 | $31.54 | 487500 |
| 2022-08-10 | 29.73 | $31.54 | 378400 |
| 2022-08-09 | 29.47 | $30.58 | 456248 |
| 2022-08-08 | 29.28 | $31.43 | 621600 |
| 2022-08-05 | 28.99 | $31.07 | 1.1M |
| 2022-08-04 | 28.72 | $30.97 | 1.3M |
| 2022-08-03 | 28.44 | $29.49 | 873800 |
| 2022-08-02 | 28.30 | $28.88 | 697600 |
| 2022-08-01 | 28.21 | $29.38 | 702000 |
| 2022-07-29 | 28.06 | $29.32 | 541700 |
| 2022-07-28 | 27.93 | $28.67 | 454036 |
| 2022-07-27 | 27.85 | $27.89 | 550900 |
| 2022-07-26 | 27.85 | $26.98 | 707031 |
| 2022-07-25 | 27.95 | $28.57 | 304546 |
| 2022-07-22 | 27.89 | $28.76 | 465223 |
| 2022-07-21 | 27.82 | $29.03 | 362114 |
| 2022-07-20 | 27.71 | $29.13 | 647938 |
| 2022-07-19 | 27.58 | $28.47 | 544000 |
| 2022-07-18 | 27.52 | $27.12 | 577262 |
| 2022-07-15 | 27.58 | $26.91 | 804900 |
| 2022-07-14 | 27.67 | $26.36 | 1.2M |
| 2022-07-13 | 27.83 | $26.59 | 1.5M |
| 2022-07-12 | 27.96 | $26.76 | 2.4M |
| 2022-07-11 | 28.10 | $27.17 | 944300 |
| 2022-07-08 | 28.21 | $28.09 | 608315 |
| 2022-07-07 | 28.25 | $28.06 | 1.6M |
| 2022-07-06 | 28.31 | $27.32 | 1.2M |
| 2022-07-05 | 28.46 | $27.60 | 1.1M |
| 2022-07-01 | 28.60 | $28.89 | 341610 |
| 2022-06-30 | 28.64 | $28.78 | 1.1M |
| 2022-06-29 | 28.69 | $28.67 | 843622 |
| 2022-06-28 | 28.77 | $28.91 | 1.2M |
| 2022-06-27 | 28.84 | $28.91 | 444800 |
| 2022-06-24 | 28.92 | $28.65 | 553600 |
| 2022-06-23 | 29.02 | $27.85 | 704643 |
| 2022-06-22 | 29.21 | $27.31 | 651700 |
| 2022-06-21 | 29.46 | $28.07 | 401503 |
| 2022-06-17 | 29.66 | $27.53 | 699900 |
| 2022-06-16 | 29.92 | $27.28 | 879102 |
| 2022-06-15 | 30.22 | $28.62 | 727900 |
| 2022-06-14 | 30.40 | $28.18 | 453016 |
| 2022-06-13 | 30.64 | $28.01 | 782200 |
| 2022-06-10 | 30.92 | $29.24 | 1.1M |
| 2022-06-09 | 31.07 | $30.72 | 393004 |
| 2022-06-08 | 31.08 | $31.60 | 484900 |
| 2022-06-07 | 31.00 | $31.86 | 385800 |
| 2022-06-06 | 30.89 | $31.43 | 488924 |
| 2022-06-03 | 30.81 | $31.37 | 639115 |
| 2022-06-02 | 30.74 | $32.11 | 489111 |
| 2022-06-01 | 30.62 | $31.27 | 641300 |
| 2022-05-31 | 30.59 | $31.48 | 1.4M |
| 2022-05-27 | 30.56 | $30.88 | 443400 |
| 2022-05-26 | 30.59 | $30.28 | 547937 |
| 2022-05-25 | 30.71 | $29.54 | 746118 |
| 2022-05-24 | 30.92 | $29.66 | 1.5M |
| 2022-05-23 | 31.13 | $30.69 | 766844 |
| 2022-05-20 | 31.28 | $30.63 | 1.6M |
| 2022-05-19 | 31.45 | $30.62 | 1.4M |
| 2022-05-18 | 31.65 | $30.17 | 777129 |
| 2022-05-17 | 31.92 | $31.58 | 914144 |
| 2022-05-16 | 32.09 | $31.22 | 1.3M |
| 2022-05-13 | 32.31 | $30.99 | 851337 |
| 2022-05-12 | 32.57 | $29.67 | 1.2M |
| 2022-05-11 | 32.99 | $29.41 | 704200 |
| 2022-05-10 | 33.46 | $30.15 | 756300 |
| 2022-05-09 | 33.88 | $29.88 | 1.2M |
| 2022-05-06 | 34.35 | $30.92 | 857435 |
| 2022-05-05 | 34.75 | $31.52 | 1.8M |
| 2022-05-04 | 35.11 | $35.66 | 825600 |
| 2022-05-03 | 35.08 | $34.99 | 591633 |
| 2022-05-02 | 35.13 | $33.97 | 561516 |
| 2022-04-29 | 35.29 | $33.88 | 378700 |
| 2022-04-28 | 35.48 | $34.59 | 499400 |
| 2022-04-27 | 35.62 | $34.25 | 472621 |
| 2022-04-26 | 35.82 | $34.08 | 348200 |
| 2022-04-25 | 36.06 | $35.69 | 391200 |
| 2022-04-22 | 36.16 | $35.38 | 526300 |
| 2022-04-21 | 36.29 | $36.12 | 411100 |
| 2022-04-20 | 36.37 | $37.16 | 524300 |
| 2022-04-19 | 36.35 | $36.53 | 503306 |
| 2022-04-18 | 36.40 | $35.72 | 335100 |
| 2022-04-14 | 36.54 | $35.66 | 319600 |
| 2022-04-13 | 36.69 | $35.49 | 322600 |
| 2022-04-12 | 36.87 | $34.97 | 464600 |
| 2022-04-11 | 37.11 | $34.68 | 749646 |
| 2022-04-08 | 37.38 | $35.48 | 626600 |
| 2022-04-07 | 37.59 | $36.08 | 512842 |
| 2022-04-06 | 37.74 | $36.14 | 597600 |
| 2022-04-05 | 37.90 | $36.79 | 720348 |
| 2022-04-04 | 37.98 | $37.95 | 587525 |
| 2022-04-01 | 37.94 | $36.71 | 998744 |
| 2022-03-31 | 38.02 | $37.48 | 752200 |
| 2022-03-30 | 38.03 | $38.87 | 528700 |
| 2022-03-29 | 37.91 | $39.89 | 511820 |
| 2022-03-28 | 37.68 | $38.75 | 482011 |
| 2022-03-25 | 37.56 | $38.44 | 538831 |
| 2022-03-24 | 37.48 | $37.56 | 543834 |
| 2022-03-23 | 37.49 | $37.48 | 290808 |
| 2022-03-22 | 37.51 | $38.31 | 471100 |
| 2022-03-21 | 37.46 | $38.50 | 457003 |
| 2022-03-18 | 37.39 | $38.69 | 471000 |
| 2022-03-17 | 37.30 | $37.68 | 512616 |
| 2022-03-16 | 37.32 | $37.28 | 636600 |
| 2022-03-15 | 37.38 | $36.14 | 746824 |
| 2022-03-14 | 37.57 | $36.70 | 547534 |
| 2022-03-11 | 37.71 | $37.37 | 746400 |
| 2022-03-10 | 37.81 | $37.34 | 821100 |
| 2022-03-09 | 37.93 | $36.92 | 570400 |
| 2022-03-08 | 38.11 | $35.32 | 1.1M |
| 2022-03-07 | 38.46 | $35.57 | 964829 |
| 2022-03-04 | 38.82 | $36.53 | 739042 |
| 2022-03-03 | 39.10 | $37.86 | 836806 |
| 2022-03-02 | 39.27 | $39.59 | 984405 |
| 2022-03-01 | 39.28 | $38.09 | 1.4M |
| 2022-02-28 | 39.44 | $39.31 | 831200 |
| 2022-02-25 | 39.48 | $39.08 | 727541 |
| 2022-02-24 | 39.55 | $39.04 | 1.2M |
| 2022-02-23 | 39.61 | $39.84 | 2.5M |
| 2022-02-22 | 39.60 | $38.39 | 600812 |
| 2022-02-18 | 39.72 | $37.96 | 438600 |
| 2022-02-17 | 39.89 | $38.93 | 572113 |
| 2022-02-16 | 39.97 | $39.84 | 633304 |
| 2022-02-15 | 39.97 | $39.47 | 283500 |
| 2022-02-14 | 40.01 | $38.72 | 521800 |
| 2022-02-11 | 40.14 | $38.91 | 356400 |
| 2022-02-10 | 40.25 | $40.96 | 304300 |
| 2022-02-09 | 40.18 | $41.85 | 339414 |
| 2022-02-08 | 40.01 | $40.83 | 378600 |
| 2022-02-07 | 39.94 | $40.26 | 260923 |
| 2022-02-04 | 39.94 | $40.50 | 249000 |
| 2022-02-03 | 39.91 | $40.36 | 517546 |
| 2022-02-02 | 39.91 | $41.06 | 702500 |
| 2022-02-01 | 39.84 | $40.45 | 617400 |
| 2022-01-31 | 39.84 | $39.83 | 491800 |
| 2022-01-28 | 39.92 | $38.91 | 574245 |
| 2022-01-27 | 40.10 | $38.81 | 725936 |
| 2022-01-26 | 40.30 | $38.78 | 1.0M |
| 2022-01-25 | 40.52 | $38.67 | 665740 |
| 2022-01-24 | 40.76 | $38.99 | 1.1M |
| 2022-01-21 | 40.99 | $38.96 | 560635 |
| 2022-01-20 | 41.22 | $39.40 | 637231 |
| 2022-01-19 | 41.41 | $40.41 | 737800 |
| 2022-01-18 | 41.50 | $41.50 | 877240 |
| 2022-01-14 | 41.48 | $40.72 | 740209 |
| 2022-01-13 | 41.53 | $41.72 | 343800 |
| 2022-01-12 | 41.49 | $41.00 | 503700 |
| 2022-01-11 | 41.51 | $40.74 | 822900 |
| 2022-01-10 | 41.55 | $41.59 | 506800 |
| 2022-01-07 | 41.50 | $41.60 | 470711 |
| 2022-01-06 | 41.46 | $41.39 | 442607 |
| 2022-01-05 | 41.44 | $41.24 | 475325 |
| 2022-01-04 | 41.43 | $42.78 | 458312 |
| 2022-01-03 | 41.28 | $42.57 | 332640 |
| 2021-12-31 | 41.13 | $42.39 | 344200 |
| 2021-12-30 | 40.99 | $42.15 | 319900 |
| 2021-12-29 | 40.87 | $42.33 | 374300 |
| 2021-12-28 | 40.72 | $41.76 | 302724 |
| 2021-12-27 | 40.62 | $41.56 | 336200 |
| 2021-12-23 | 40.54 | $40.76 | 433345 |
| 2021-12-22 | 40.55 | $40.34 | 515228 |
| 2021-12-21 | 40.61 | $40.00 | 553434 |
| 2021-12-20 | 40.71 | $39.00 | 614010 |
| 2021-12-17 | 40.92 | $40.21 | 783242 |
| 2021-12-16 | 41.02 | $40.19 | 525900 |
| 2021-12-15 | 41.14 | $41.00 | 452780 |
| 2021-12-14 | 41.19 | $40.20 | 388400 |
| 2021-12-13 | 41.33 | $40.31 | 292800 |
| 2021-12-10 | 41.46 | $40.93 | 412629 |
| 2021-12-09 | 41.55 | $41.23 | 282410 |
| 2021-12-08 | 41.61 | $42.29 | 434012 |
| 2021-12-07 | 41.56 | $42.55 | 820518 |
| 2021-12-06 | 41.49 | $40.96 | 502300 |
| 2021-12-03 | 41.57 | $40.18 | 532205 |
| 2021-12-02 | 41.72 | $40.80 | 510900 |
| 2021-12-01 | 41.80 | $40.13 | 570202 |
| 2021-11-30 | 41.93 | $40.56 | 552200 |
| 2021-11-29 | 42.01 | $41.75 | 329200 |
| 2021-11-26 | 41.95 | $41.52 | 199200 |
| 2021-11-24 | 41.90 | $42.79 | 335600 |
| 2021-11-23 | 41.68 | $42.21 | 350237 |
| 2021-11-22 | 41.50 | $42.11 | 398244 |
| 2021-11-19 | 41.31 | $41.95 | 238412 |
| 2021-11-18 | 41.10 | $42.38 | 316500 |
| 2021-11-17 | 40.82 | $42.62 | 350700 |
| 2021-11-16 | 40.50 | $43.10 | 587300 |
| 2021-11-15 | 40.09 | $42.66 | 852013 |
| 2021-11-12 | 39.71 | $42.35 | 375400 |
| 2021-11-11 | 39.32 | $42.15 | 290700 |
| 2021-11-10 | 38.93 | $42.08 | 692700 |
| 2021-11-09 | 38.51 | $41.96 | 524238 |
| 2021-11-08 | 38.08 | $41.33 | 504200 |
| 2021-11-05 | 37.67 | $40.37 | 791925 |
| 2021-11-04 | 37.34 | $40.66 | 2.0M |
| 2021-11-03 | 36.95 | $38.41 | 666289 |
| 2021-11-02 | 36.77 | $37.87 | 551502 |
| 2021-11-01 | 36.64 | $37.55 | 507313 |
| 2021-10-29 | 36.54 | $36.72 | 440200 |
| 2021-10-28 | 36.51 | $36.78 | 300716 |
| 2021-10-27 | 36.48 | $36.09 | 481202 |
| 2021-10-26 | 36.52 | $37.09 | 1.7M |
| 2021-10-25 | 36.47 | $36.62 | 662500 |
| 2021-10-22 | 36.47 | $36.72 | 613400 |
| 2021-10-21 | 36.47 | $36.41 | 668000 |
| 2021-10-20 | 36.51 | $36.71 | 562000 |
| 2021-10-19 | 36.52 | $37.22 | 437412 |
| 2021-10-18 | 36.48 | $36.87 | 406925 |
| 2021-10-15 | 36.48 | $36.59 | 313337 |
| 2021-10-14 | 36.50 | $36.56 | 344100 |
| 2021-10-13 | 36.53 | $35.49 | 320435 |
| 2021-10-12 | 36.68 | $35.29 | 476307 |
| 2021-10-11 | 36.86 | $35.60 | 259617 |
| 2021-10-08 | 37.03 | $35.98 | 456300 |
| 2021-10-07 | 37.17 | $36.46 | 482848 |
| 2021-10-06 | 37.27 | $35.45 | 1.9M |
| 2021-10-05 | 37.49 | $37.28 | 498005 |
| 2021-10-04 | 37.53 | $37.21 | 422733 |
| 2021-10-01 | 37.60 | $37.10 | 427538 |
| 2021-09-30 | 37.69 | $36.51 | 497600 |
| 2021-09-29 | 37.85 | $37.31 | 328200 |
| 2021-09-28 | 37.94 | $37.23 | 644400 |
| 2021-09-27 | 38.04 | $38.32 | 394800 |
| 2021-09-24 | 38.04 | $38.31 | 285800 |
| 2021-09-23 | 38.04 | $38.66 | 481600 |
| 2021-09-22 | 38.01 | $37.53 | 334700 |
| 2021-09-21 | 38.10 | $36.64 | 378218 |
| 2021-09-20 | 38.27 | $36.68 | 565715 |
| 2021-09-17 | 38.46 | $37.30 | 400319 |
| 2021-09-16 | 38.58 | $37.87 | 552700 |
| 2021-09-15 | 38.64 | $38.11 | 425634 |
| 2021-09-14 | 38.69 | $38.49 | 415100 |
| 2021-09-13 | 38.69 | $38.25 | 775769 |
| 2021-09-10 | 38.73 | $38.17 | 563708 |
| 2021-09-09 | 38.77 | $38.51 | 716379 |
| 2021-09-08 | 38.77 | $38.54 | 521237 |
| 2021-09-07 | 38.77 | $38.75 | 559101 |
| 2021-09-03 | 38.74 | $39.94 | 749726 |
| 2021-09-02 | 38.58 | $39.81 | 471200 |
| 2021-09-01 | 38.41 | $39.03 | 388400 |
| 2021-08-31 | 38.29 | $38.45 | 608500 |
| 2021-08-30 | 38.21 | $38.59 | 593500 |
| 2021-08-27 | 38.10 | $38.64 | 281324 |
| 2021-08-26 | 37.97 | $38.62 | 618626 |
| 2021-08-25 | 37.81 | $39.44 | 793933 |
| 2021-08-24 | 37.55 | $38.81 | 666112 |
| 2021-08-23 | 37.33 | $38.30 | 1.1M |
| 2021-08-20 | 37.14 | $37.93 | 618000 |
| 2021-08-19 | 36.96 | $37.00 | 442310 |
| 2021-08-18 | 36.86 | $38.13 | 303914 |
| 2021-08-17 | 36.64 | $37.75 | 344024 |
| 2021-08-16 | 36.43 | $38.90 | 325200 |
| 2021-08-13 | 36.08 | $38.37 | 373211 |
| 2021-08-12 | 35.76 | $38.36 | 377400 |
| 2021-08-11 | 35.41 | $38.00 | 1.4M |
| 2021-08-10 | 35.09 | $37.60 | 851800 |
| 2021-08-09 | 34.79 | $36.61 | 326012 |
| 2021-08-06 | 34.57 | $36.49 | 512825 |
| 2021-08-05 | 34.37 | $35.28 | 589600 |
| 2021-08-04 | 34.27 | $35.16 | 327706 |
| 2021-08-03 | 34.18 | $34.78 | 225308 |
| 2021-08-02 | 34.14 | $34.30 | 133500 |
| 2021-07-30 | 34.16 | $34.49 | 403735 |
| 2021-07-29 | 34.17 | $34.20 | 122818 |
| 2021-07-28 | 34.22 | $33.94 | 172731 |
| 2021-07-27 | 34.32 | $33.85 | 282209 |
| 2021-07-26 | 34.43 | $34.48 | 312801 |
| 2021-07-23 | 34.49 | $34.45 | 197800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.10
2026-07-20
Close Price
$54.54
Vol: 1.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.71
Average
41.26
Maximum
72.62
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 52.10 | $54.54 | 1.7M |
| 2026-07-17 | 51.70 | $54.08 | 1.7M |
| 2026-07-16 | 51.34 | $53.58 | 1.0M |
| 2026-07-15 | 51.03 | $52.45 | 822100 |
| 2026-07-14 | 50.93 | $51.52 | 683800 |
| 2026-07-13 | 51.02 | $51.68 | 620409 |
| 2026-07-10 | 51.09 | $52.50 | 684413 |
| 2026-07-09 | 51.02 | $50.89 | 1.1M |
| 2026-07-08 | 51.28 | $50.90 | 996448 |
| 2026-07-07 | 51.60 | $52.01 | 1.0M |
| 2026-07-06 | 51.75 | $51.79 | 907800 |
| 2026-07-02 | 51.98 | $51.50 | 1.8M |
| 2026-07-01 | 52.32 | $51.64 | 765409 |
| 2026-06-30 | 52.69 | $51.60 | 982649 |
| 2026-06-29 | 53.15 | $51.67 | 2.1M |
| 2026-06-26 | 53.67 | $52.82 | 1.8M |
| 2026-06-25 | 54.05 | $53.48 | 1.7M |
| 2026-06-24 | 54.36 | $54.08 | 1.4M |
| 2026-06-23 | 54.59 | $52.76 | 1.9M |
| 2026-06-22 | 55.16 | $52.09 | 2.0M |
| 2026-06-18 | 55.96 | $51.89 | 3.8M |
| 2026-06-17 | 56.94 | $53.13 | 5.9M |
| 2026-06-16 | 57.82 | $50.34 | 15.8M |
| 2026-06-15 | 59.44 | $61.97 | 2.1M |
| 2026-06-12 | 58.86 | $60.78 | 1.2M |
| 2026-06-11 | 58.43 | $59.70 | 1.4M |
| 2026-06-10 | 58.17 | $57.04 | 723100 |
| 2026-06-09 | 58.43 | $59.19 | 738405 |
| 2026-06-08 | 58.27 | $57.00 | 644047 |
| 2026-06-05 | 58.55 | $57.61 | 804931 |
| 2026-06-04 | 58.75 | $57.87 | 1.3M |
| 2026-06-03 | 58.92 | $58.18 | 797301 |
| 2026-06-02 | 59.05 | $58.41 | 871748 |
| 2026-06-01 | 59.16 | $59.16 | 950708 |
| 2026-05-29 | 59.12 | $60.98 | 936226 |
| 2026-05-28 | 58.69 | $61.14 | 785428 |
| 2026-05-27 | 58.16 | $60.73 | 832700 |
| 2026-05-26 | 57.63 | $59.87 | 687300 |
| 2026-05-22 | 57.20 | $58.18 | 997300 |
| 2026-05-21 | 57.06 | $58.15 | 1.3M |
| 2026-05-20 | 56.90 | $57.15 | 900800 |
| 2026-05-19 | 56.94 | $54.70 | 1.3M |
| 2026-05-18 | 57.50 | $56.37 | 773443 |
| 2026-05-15 | 57.80 | $56.49 | 950079 |
| 2026-05-14 | 58.13 | $57.11 | 782342 |
| 2026-05-13 | 58.39 | $56.69 | 863500 |
| 2026-05-12 | 58.77 | $57.13 | 838800 |
| 2026-05-11 | 59.13 | $57.68 | 819200 |
| 2026-05-08 | 59.42 | $59.26 | 562629 |
| 2026-05-07 | 59.43 | $59.40 | 699600 |
| 2026-05-06 | 59.41 | $61.30 | 922201 |
| 2026-05-05 | 58.98 | $59.72 | 1.6M |
| 2026-05-04 | 58.82 | $58.01 | 1.2M |
| 2026-05-01 | 58.99 | $61.51 | 1.6M |
| 2026-04-30 | 58.45 | $61.99 | 2.3M |
| 2026-04-29 | 57.72 | $56.26 | 1.7M |
| 2026-04-28 | 58.09 | $57.91 | 935334 |
| 2026-04-27 | 58.17 | $57.86 | 841500 |
| 2026-04-24 | 58.27 | $58.57 | 953807 |
| 2026-04-23 | 58.25 | $59.84 | 915612 |
| 2026-04-22 | 57.95 | $60.74 | 1.4M |
| 2026-04-21 | 57.43 | $60.51 | 1.8M |
| 2026-04-20 | 56.87 | $59.69 | 1.1M |
| 2026-04-17 | 56.39 | $59.88 | 826811 |
| 2026-04-16 | 55.82 | $56.99 | 924800 |
| 2026-04-15 | 55.76 | $57.27 | 1.1M |
| 2026-04-14 | 55.65 | $58.35 | 461840 |
| 2026-04-13 | 55.31 | $59.01 | 1.7M |
| 2026-04-10 | 54.78 | $57.84 | 1.1M |
| 2026-04-09 | 54.43 | $57.39 | 1.1M |
| 2026-04-08 | 54.14 | $57.57 | 1.2M |
| 2026-04-07 | 53.77 | $54.10 | 582652 |
| 2026-04-06 | 54.10 | $54.97 | 696010 |
| 2026-04-02 | 54.32 | $54.45 | 860040 |
| 2026-04-01 | 54.71 | $55.99 | 1.2M |
| 2026-03-31 | 54.85 | $55.65 | 2.0M |
| 2026-03-30 | 55.11 | $53.69 | 844514 |
| 2026-03-27 | 55.85 | $54.43 | 1.7M |
| 2026-03-26 | 56.57 | $55.53 | 1.1M |
| 2026-03-25 | 57.20 | $57.91 | 1.3M |
| 2026-03-24 | 57.44 | $57.26 | 1.0M |
| 2026-03-23 | 57.88 | $57.12 | 1.1M |
| 2026-03-20 | 58.44 | $55.99 | 1.2M |
| 2026-03-19 | 59.34 | $56.50 | 948145 |
| 2026-03-18 | 60.30 | $58.46 | 827200 |
| 2026-03-17 | 61.02 | $58.75 | 1.2M |
| 2026-03-16 | 61.82 | $58.65 | 1.2M |
| 2026-03-13 | 62.77 | $58.66 | 1.0M |
| 2026-03-12 | 63.89 | $59.31 | 1.9M |
| 2026-03-11 | 65.06 | $61.73 | 2.2M |
| 2026-03-10 | 65.91 | $62.14 | 2.2M |
| 2026-03-09 | 66.82 | $61.62 | 2.7M |
| 2026-03-06 | 68.00 | $62.43 | 3.0M |
| 2026-03-05 | 69.19 | $65.79 | 2.5M |
| 2026-03-04 | 69.86 | $67.16 | 2.2M |
| 2026-03-03 | 70.35 | $66.83 | 2.1M |
| 2026-03-02 | 70.98 | $67.19 | 2.5M |
| 2026-02-27 | 71.63 | $68.09 | 2.5M |
| 2026-02-26 | 72.18 | $69.09 | 3.4M |
| 2026-02-25 | 72.60 | $71.28 | 1.0M |
| 2026-02-24 | 72.62 | $72.03 | 781331 |
| 2026-02-23 | 72.46 | $70.70 | 871400 |
| 2026-02-20 | 72.55 | $71.56 | 1.1M |
| 2026-02-19 | 72.45 | $71.09 | 967342 |
| 2026-02-18 | 72.42 | $72.30 | 1.1M |
| 2026-02-17 | 72.11 | $72.44 | 1.3M |
| 2026-02-13 | 71.71 | $72.58 | 1.2M |
| 2026-02-12 | 71.20 | $72.23 | 986010 |
| 2026-02-11 | 70.67 | $72.43 | 1.8M |
| 2026-02-10 | 69.99 | $71.98 | 887809 |
| 2026-02-09 | 69.28 | $72.53 | 1.2M |
| 2026-02-06 | 68.33 | $71.23 | 1.8M |
| 2026-02-05 | 67.49 | $67.62 | 1.6M |
| 2026-02-04 | 67.26 | $68.98 | 1.2M |
| 2026-02-03 | 66.70 | $67.12 | 1.5M |
| 2026-02-02 | 66.44 | $66.58 | 653238 |
| 2026-01-30 | 66.23 | $64.98 | 894800 |
| 2026-01-29 | 66.33 | $65.99 | 1.0M |
| 2026-01-28 | 66.21 | $65.73 | 1.9M |
| 2026-01-27 | 66.13 | $67.17 | 1.0M |
| 2026-01-26 | 65.71 | $66.12 | 1.2M |
| 2026-01-23 | 65.44 | $66.91 | 1.3M |
| 2026-01-22 | 64.95 | $67.05 | 2.1M |
| 2026-01-21 | 64.35 | $66.29 | 1.9M |
| 2026-01-20 | 63.81 | $63.33 | 1.1M |
| 2026-01-16 | 63.79 | $63.22 | 970025 |
| 2026-01-15 | 63.78 | $63.81 | 817205 |
| 2026-01-14 | 63.65 | $62.50 | 655900 |
| 2026-01-13 | 63.76 | $63.02 | 1.0M |
| 2026-01-12 | 63.78 | $62.29 | 862552 |
| 2026-01-09 | 63.94 | $63.45 | 862244 |
| 2026-01-08 | 63.88 | $63.51 | 1.3M |
| 2026-01-07 | 63.79 | $62.28 | 1.1M |
| 2026-01-06 | 63.93 | $64.21 | 863600 |
| 2026-01-05 | 63.68 | $64.21 | 1.0M |
| 2026-01-02 | 63.38 | $62.93 | 723900 |
| 2025-12-31 | 63.29 | $62.46 | 585524 |
| 2025-12-30 | 63.28 | $62.74 | 546700 |
| 2025-12-29 | 63.19 | $62.68 | 639900 |
| 2025-12-26 | 63.10 | $63.55 | 245400 |
| 2025-12-24 | 62.79 | $63.12 | 237439 |
| 2025-12-23 | 62.52 | $63.12 | 528335 |
| 2025-12-22 | 62.19 | $63.30 | 994600 |
| 2025-12-19 | 61.76 | $63.39 | 920727 |
| 2025-12-18 | 61.24 | $64.63 | 1.5M |
| 2025-12-17 | 60.36 | $63.10 | 1.2M |
| 2025-12-16 | 59.66 | $63.33 | 2.1M |
| 2025-12-15 | 58.79 | $59.96 | 1.1M |
| 2025-12-12 | 58.49 | $60.52 | 1.2M |
| 2025-12-11 | 58.02 | $61.03 | 1.7M |
| 2025-12-10 | 57.36 | $57.72 | 1.3M |
| 2025-12-09 | 57.30 | $57.03 | 1.5M |
| 2025-12-08 | 57.38 | $57.79 | 1.5M |
| 2025-12-05 | 57.31 | $58.79 | 1.7M |
| 2025-12-04 | 57.01 | $58.33 | 2.0M |
| 2025-12-03 | 56.77 | $57.40 | 2.8M |
| 2025-12-02 | 56.69 | $57.24 | 3.3M |
| 2025-12-01 | 56.63 | $57.60 | 10.3M |
| 2025-11-28 | 56.49 | $55.82 | 4.2M |
| 2025-11-26 | 56.71 | $57.34 | 1.8M |
| 2025-11-25 | 56.64 | $57.20 | 2.0M |
| 2025-11-24 | 56.60 | $56.88 | 1.4M |
| 2025-11-21 | 56.62 | $56.67 | 1.1M |
| 2025-11-20 | 56.70 | $55.82 | 2.3M |
| 2025-11-19 | 56.96 | $55.89 | 1.9M |
| 2025-11-18 | 57.26 | $56.77 | 3.8M |
| 2025-11-17 | 57.43 | $56.80 | 959003 |
| 2025-11-14 | 57.62 | $58.63 | 1.2M |
| 2025-11-13 | 57.46 | $57.57 | 671500 |
| 2025-11-12 | 57.49 | $58.54 | 929000 |
| 2025-11-11 | 57.33 | $56.44 | 1.1M |
| 2025-11-10 | 57.60 | $55.67 | 715600 |
| 2025-11-07 | 58.07 | $55.39 | 595332 |
| 2025-11-06 | 58.67 | $55.74 | 1.2M |
| 2025-11-05 | 59.30 | $58.06 | 1.2M |
| 2025-11-04 | 59.54 | $56.75 | 1.5M |
| 2025-11-03 | 60.10 | $57.96 | 1.4M |
| 2025-10-31 | 60.48 | $58.29 | 909700 |
| 2025-10-30 | 60.86 | $58.84 | 2.0M |
| 2025-10-29 | 61.17 | $60.24 | 2.7M |
| 2025-10-28 | 61.23 | $61.26 | 972707 |
| 2025-10-27 | 61.08 | $61.02 | 660800 |
| 2025-10-24 | 60.94 | $60.43 | 484012 |
| 2025-10-23 | 60.91 | $60.75 | 1.1M |
| 2025-10-22 | 60.79 | $59.35 | 1.4M |
| 2025-10-21 | 60.94 | $59.36 | 1.3M |
| 2025-10-20 | 61.10 | $59.91 | 933848 |
| 2025-10-17 | 61.17 | $60.74 | 720600 |
| 2025-10-16 | 61.06 | $60.52 | 1.1M |
| 2025-10-15 | 60.97 | $60.34 | 719868 |
| 2025-10-14 | 60.89 | $60.67 | 937500 |
| 2025-10-13 | 60.72 | $60.48 | 611944 |
| 2025-10-10 | 60.55 | $59.38 | 1.5M |
| 2025-10-09 | 60.58 | $60.71 | 1.1M |
| 2025-10-08 | 60.32 | $61.52 | 1.0M |
| 2025-10-07 | 59.83 | $61.00 | 1.1M |
| 2025-10-06 | 59.36 | $61.06 | 1.2M |
| 2025-10-03 | 58.80 | $60.96 | 1.6M |
| 2025-10-02 | 58.16 | $59.80 | 640446 |
| 2025-10-01 | 57.64 | $59.31 | 943122 |
| 2025-09-30 | 57.15 | $57.80 | 1.1M |
| 2025-09-29 | 56.88 | $57.48 | 1.0M |
| 2025-09-26 | 56.63 | $57.67 | 696400 |
| 2025-09-25 | 56.30 | $56.69 | 945146 |
| 2025-09-24 | 56.12 | $56.83 | 1.2M |
| 2025-09-23 | 55.87 | $57.37 | 1.4M |
| 2025-09-22 | 55.46 | $56.32 | 1.1M |
| 2025-09-19 | 55.21 | $56.18 | 1.9M |
| 2025-09-18 | 54.94 | $54.42 | 778224 |
| 2025-09-17 | 55.00 | $54.26 | 883114 |
| 2025-09-16 | 55.09 | $54.63 | 532541 |
| 2025-09-15 | 55.12 | $54.91 | 1.1M |
| 2025-09-12 | 55.09 | $53.90 | 588007 |
| 2025-09-11 | 55.27 | $55.23 | 986800 |
| 2025-09-10 | 55.19 | $54.23 | 815300 |
| 2025-09-09 | 55.30 | $54.92 | 969700 |
| 2025-09-08 | 55.28 | $55.77 | 820900 |
| 2025-09-05 | 55.08 | $55.50 | 1.3M |
| 2025-09-04 | 54.89 | $55.07 | 684000 |
| 2025-09-03 | 54.76 | $53.03 | 611807 |
| 2025-09-02 | 55.03 | $52.42 | 1.4M |
| 2025-08-29 | 55.47 | $54.60 | 622143 |
| 2025-08-28 | 55.51 | $54.92 | 739139 |
| 2025-08-27 | 55.49 | $55.38 | 1.1M |
| 2025-08-26 | 55.36 | $54.83 | 552219 |
| 2025-08-25 | 55.31 | $54.67 | 823800 |
| 2025-08-22 | 55.28 | $55.70 | 1.1M |
| 2025-08-21 | 55.02 | $54.21 | 1.5M |
| 2025-08-20 | 55.03 | $54.60 | 8.0M |
| 2025-08-19 | 54.94 | $56.59 | 1.4M |
| 2025-08-18 | 54.42 | $56.50 | 1.6M |
| 2025-08-15 | 53.82 | $56.37 | 2.0M |
| 2025-08-14 | 53.14 | $56.24 | 3.9M |
| 2025-08-13 | 52.38 | $54.93 | 4.7M |
| 2025-08-12 | 51.77 | $49.12 | 2.7M |
| 2025-08-11 | 52.28 | $50.94 | 648734 |
| 2025-08-08 | 52.49 | $51.58 | 381500 |
| 2025-08-07 | 52.59 | $52.31 | 483144 |
| 2025-08-06 | 52.55 | $52.86 | 578500 |
| 2025-08-05 | 52.38 | $52.57 | 591535 |
| 2025-08-04 | 52.24 | $52.08 | 480100 |
| 2025-08-01 | 52.17 | $51.17 | 781511 |
| 2025-07-31 | 52.28 | $50.51 | 1.5M |
| 2025-07-30 | 52.54 | $51.63 | 472200 |
| 2025-07-29 | 52.61 | $51.90 | 619900 |
| 2025-07-28 | 52.61 | $52.55 | 476500 |
| 2025-07-25 | 52.48 | $52.25 | 307400 |
| 2025-07-24 | 52.37 | $52.15 | 479500 |
| 2025-07-23 | 52.27 | $53.13 | 484323 |
| 2025-07-22 | 51.93 | $51.96 | 470718 |
| 2025-07-21 | 51.78 | $51.61 | 409600 |
| 2025-07-18 | 51.67 | $52.40 | 415800 |
| 2025-07-17 | 51.37 | $53.16 | 889500 |
| 2025-07-16 | 50.86 | $50.56 | 356526 |
| 2025-07-15 | 50.80 | $50.49 | 435619 |
| 2025-07-14 | 50.74 | $50.93 | 286700 |
| 2025-07-11 | 50.58 | $51.05 | 464400 |
| 2025-07-10 | 50.36 | $51.31 | 349500 |
| 2025-07-09 | 50.04 | $50.55 | 371103 |
| 2025-07-08 | 49.82 | $50.58 | 516904 |
| 2025-07-07 | 49.56 | $50.88 | 847400 |
| 2025-07-03 | 49.19 | $50.84 | 454003 |
| 2025-07-02 | 48.76 | $50.15 | 481900 |
| 2025-07-01 | 48.40 | $49.57 | 290611 |
| 2025-06-30 | 48.11 | $49.24 | 598200 |
| 2025-06-27 | 47.84 | $48.78 | 811300 |
| 2025-06-26 | 47.63 | $48.37 | 518603 |
| 2025-06-25 | 47.46 | $46.84 | 319000 |
| 2025-06-24 | 47.59 | $47.75 | 315140 |
| 2025-06-23 | 47.55 | $47.22 | 376800 |
| 2025-06-20 | 47.61 | $46.55 | 363100 |
| 2025-06-18 | 47.82 | $47.16 | 237700 |
| 2025-06-17 | 47.94 | $47.21 | 316300 |
| 2025-06-16 | 48.06 | $47.86 | 519700 |
| 2025-06-13 | 48.06 | $46.32 | 516538 |
| 2025-06-12 | 48.39 | $47.84 | 678300 |
| 2025-06-11 | 48.45 | $47.92 | 520612 |
| 2025-06-10 | 48.50 | $48.82 | 762800 |
| 2025-06-09 | 48.36 | $47.87 | 419635 |
| 2025-06-06 | 48.39 | $47.83 | 379888 |
| 2025-06-05 | 48.44 | $47.64 | 521525 |
| 2025-06-04 | 48.53 | $47.85 | 575400 |
| 2025-06-03 | 48.58 | $46.58 | 569200 |
| 2025-06-02 | 48.91 | $46.66 | 1.0M |
| 2025-05-30 | 49.26 | $46.60 | 1.6M |
| 2025-05-29 | 49.68 | $48.16 | 665890 |
| 2025-05-28 | 49.83 | $49.10 | 593300 |
| 2025-05-27 | 49.80 | $49.78 | 804478 |
| 2025-05-23 | 49.61 | $49.01 | 437720 |
| 2025-05-22 | 49.53 | $48.92 | 775829 |
| 2025-05-21 | 49.46 | $48.87 | 712500 |
| 2025-05-20 | 49.37 | $50.22 | 737312 |
| 2025-05-19 | 48.98 | $50.11 | 2.9M |
| 2025-05-16 | 48.53 | $50.12 | 454830 |
| 2025-05-15 | 48.00 | $49.34 | 535900 |
| 2025-05-14 | 47.54 | $49.09 | 563748 |
| 2025-05-13 | 47.05 | $49.11 | 711142 |
| 2025-05-12 | 46.48 | $48.42 | 606033 |
| 2025-05-09 | 45.94 | $47.22 | 427800 |
| 2025-05-08 | 45.57 | $47.33 | 528639 |
| 2025-05-07 | 45.12 | $46.74 | 559649 |
| 2025-05-06 | 44.71 | $46.94 | 665149 |
| 2025-05-05 | 44.19 | $47.78 | 882100 |
| 2025-05-02 | 43.41 | $47.43 | 950425 |
| 2025-05-01 | 42.58 | $46.01 | 1.2M |
| 2025-04-30 | 41.91 | $46.12 | 2.3M |
| 2025-04-29 | 41.13 | $42.90 | 665100 |
| 2025-04-28 | 40.90 | $42.66 | 468200 |
| 2025-04-25 | 40.69 | $42.50 | 442700 |
| 2025-04-24 | 40.49 | $42.47 | 682400 |
| 2025-04-23 | 40.28 | $42.60 | 1.1M |
| 2025-04-22 | 40.02 | $41.85 | 404173 |
| 2025-04-21 | 39.88 | $40.82 | 563108 |
| 2025-04-17 | 39.95 | $41.13 | 488617 |
| 2025-04-16 | 39.99 | $40.66 | 658721 |
| 2025-04-15 | 40.14 | $41.22 | 765877 |
| 2025-04-14 | 40.22 | $41.53 | 618600 |
| 2025-04-11 | 40.25 | $41.49 | 867900 |
| 2025-04-10 | 40.32 | $40.18 | 1.0M |
| 2025-04-09 | 40.70 | $41.12 | 1.4M |
| 2025-04-08 | 40.95 | $37.68 | 1.2M |
| 2025-04-07 | 41.98 | $39.15 | 1.3M |
| 2025-04-04 | 42.89 | $39.78 | 1.9M |
| 2025-04-03 | 43.82 | $41.79 | 1.2M |
| 2025-04-02 | 44.49 | $45.57 | 322749 |
| 2025-04-01 | 44.48 | $45.06 | 435000 |
| 2025-03-31 | 44.59 | $44.22 | 493900 |
| 2025-03-28 | 44.91 | $44.96 | 496840 |
| 2025-03-27 | 45.14 | $44.81 | 913738 |
| 2025-03-26 | 45.44 | $44.19 | 1.1M |
| 2025-03-25 | 45.94 | $45.14 | 529332 |
| 2025-03-24 | 46.33 | $45.55 | 435100 |
| 2025-03-21 | 46.70 | $45.17 | 585949 |
| 2025-03-20 | 47.22 | $46.01 | 281400 |
| 2025-03-19 | 47.66 | $46.79 | 451622 |
| 2025-03-18 | 48.01 | $46.38 | 456922 |
| 2025-03-17 | 48.52 | $46.82 | 411200 |
| 2025-03-14 | 49.02 | $46.53 | 379100 |
| 2025-03-13 | 49.67 | $45.96 | 438200 |
| 2025-03-12 | 50.54 | $48.35 | 996200 |
| 2025-03-11 | 51.06 | $47.98 | 700442 |
| 2025-03-10 | 51.74 | $49.24 | 3.6M |
| 2025-03-07 | 52.26 | $49.51 | 398041 |
| 2025-03-06 | 52.81 | $50.28 | 465500 |
| 2025-03-05 | 53.28 | $51.04 | 449200 |
| 2025-03-04 | 53.67 | $50.91 | 750720 |
| 2025-03-03 | 54.13 | $52.92 | 482306 |
| 2025-02-28 | 54.24 | $54.03 | 611504 |
| 2025-02-27 | 54.13 | $53.78 | 450100 |
| 2025-02-26 | 54.04 | $54.68 | 392500 |
| 2025-02-25 | 53.74 | $54.47 | 515621 |
| 2025-02-24 | 53.43 | $54.12 | 451736 |
| 2025-02-21 | 53.14 | $54.17 | 541067 |
| 2025-02-20 | 52.78 | $55.09 | 747200 |
| 2025-02-19 | 52.16 | $53.90 | 1.2M |
| 2025-02-18 | 51.69 | $51.98 | 883000 |
| 2025-02-14 | 51.55 | $50.95 | 445200 |
| 2025-02-13 | 51.59 | $51.06 | 283248 |
| 2025-02-12 | 51.61 | $50.50 | 405205 |
| 2025-02-11 | 51.75 | $50.78 | 467348 |
| 2025-02-10 | 51.85 | $50.69 | 675200 |
| 2025-02-07 | 51.98 | $51.18 | 570739 |
| 2025-02-06 | 52.02 | $51.93 | 561500 |
| 2025-02-05 | 51.90 | $52.49 | 618731 |
| 2025-02-04 | 51.63 | $51.55 | 357000 |
| 2025-02-03 | 51.51 | $51.09 | 621527 |
| 2025-01-31 | 51.47 | $51.61 | 466500 |
| 2025-01-30 | 51.30 | $52.41 | 336200 |
| 2025-01-29 | 50.93 | $51.66 | 379000 |
| 2025-01-28 | 50.65 | $51.80 | 482200 |
| 2025-01-27 | 50.29 | $51.14 | 347035 |
| 2025-01-24 | 50.00 | $51.16 | 361200 |
| 2025-01-23 | 49.67 | $51.03 | 346265 |
| 2025-01-22 | 49.30 | $50.87 | 261847 |
| 2025-01-21 | 48.90 | $51.02 | 455600 |
| 2025-01-17 | 48.40 | $49.75 | 364537 |
| 2025-01-16 | 48.09 | $49.49 | 388800 |
| 2025-01-15 | 47.79 | $49.57 | 615737 |
| 2025-01-14 | 47.42 | $49.19 | 1.3M |
| 2025-01-13 | 47.07 | $47.97 | 719928 |
| 2025-01-10 | 46.92 | $48.30 | 1.0M |
| 2025-01-08 | 46.68 | $46.98 | 617040 |
| 2025-01-07 | 46.69 | $46.50 | 324921 |
| 2025-01-06 | 46.80 | $47.10 | 293400 |
| 2025-01-03 | 46.81 | $46.91 | 284841 |
| 2025-01-02 | 46.86 | $46.74 | 280200 |
| 2024-12-31 | 46.96 | $47.05 | 543813 |
| 2024-12-30 | 47.01 | $46.28 | 367700 |
| 2024-12-27 | 47.24 | $46.86 | 343400 |
| 2024-12-26 | 47.39 | $47.22 | 511900 |
| 2024-12-24 | 47.48 | $46.83 | 355843 |
| 2024-12-23 | 47.68 | $46.75 | 616800 |
| 2024-12-20 | 47.93 | $46.78 | 712813 |
| 2024-12-19 | 48.22 | $46.77 | 299000 |
| 2024-12-18 | 48.55 | $47.02 | 433494 |
| 2024-12-17 | 48.89 | $48.48 | 317929 |
| 2024-12-16 | 48.97 | $48.64 | 421500 |
| 2024-12-13 | 49.03 | $48.82 | 639526 |
| 2024-12-12 | 49.06 | $48.83 | 553700 |
| 2024-12-11 | 49.10 | $48.82 | 502531 |
| 2024-12-10 | 49.14 | $48.26 | 612100 |
| 2024-12-09 | 49.30 | $47.84 | 632534 |
| 2024-12-06 | 49.58 | $48.24 | 398000 |
| 2024-12-05 | 49.82 | $49.12 | 653640 |
| 2024-12-04 | 49.91 | $49.40 | 727800 |
| 2024-12-03 | 49.94 | $50.09 | 539504 |
| 2024-12-02 | 49.84 | $50.11 | 470403 |
| 2024-11-29 | 49.71 | $49.62 | 150300 |
| 2024-11-27 | 49.66 | $49.56 | 283900 |
| 2024-11-26 | 49.61 | $49.55 | 452500 |
| 2024-11-25 | 49.56 | $50.00 | 674800 |
| 2024-11-22 | 49.39 | $49.83 | 376300 |
| 2024-11-21 | 49.23 | $49.48 | 466712 |
| 2024-11-20 | 49.12 | $49.01 | 4.5M |
| 2024-11-19 | 49.08 | $48.91 | 608203 |
| 2024-11-18 | 49.06 | $48.63 | 312200 |
| 2024-11-15 | 49.09 | $48.29 | 438590 |
| 2024-11-14 | 49.19 | $48.13 | 804135 |
| 2024-11-13 | 49.34 | $48.48 | 635900 |
| 2024-11-12 | 49.43 | $48.85 | 607915 |
| 2024-11-11 | 49.45 | $48.70 | 961600 |
| 2024-11-08 | 49.51 | $49.27 | 1.1M |
| 2024-11-07 | 49.45 | $49.20 | 654300 |
| 2024-11-06 | 49.38 | $49.47 | 1.2M |
| 2024-11-05 | 49.25 | $50.23 | 658100 |
| 2024-11-04 | 48.92 | $49.12 | 675640 |
| 2024-11-01 | 48.78 | $49.66 | 531424 |
| 2024-10-31 | 48.49 | $48.90 | 760800 |
| 2024-10-30 | 48.31 | $48.37 | 468100 |
| 2024-10-29 | 48.20 | $48.58 | 328732 |
| 2024-10-28 | 48.04 | $48.34 | 393233 |
| 2024-10-25 | 47.89 | $48.07 | 470300 |
| 2024-10-24 | 47.77 | $47.89 | 544127 |
| 2024-10-23 | 47.67 | $46.95 | 373907 |
| 2024-10-22 | 47.74 | $46.82 | 335200 |
| 2024-10-21 | 47.85 | $47.22 | 365431 |
| 2024-10-18 | 47.89 | $47.54 | 434620 |
| 2024-10-17 | 47.86 | $47.41 | 529743 |
| 2024-10-16 | 47.85 | $47.61 | 292939 |
| 2024-10-15 | 47.79 | $47.53 | 493700 |
| 2024-10-14 | 47.73 | $47.48 | 419706 |
| 2024-10-11 | 47.66 | $47.66 | 473816 |
| 2024-10-10 | 47.54 | $46.71 | 488900 |
| 2024-10-09 | 47.60 | $47.45 | 421230 |
| 2024-10-08 | 47.50 | $47.36 | 441800 |
| 2024-10-07 | 47.40 | $46.75 | 351913 |
| 2024-10-04 | 47.40 | $46.97 | 398000 |
| 2024-10-03 | 47.35 | $46.75 | 367644 |
| 2024-10-02 | 47.34 | $46.81 | 382333 |
| 2024-10-01 | 47.30 | $46.94 | 639700 |
| 2024-09-30 | 47.22 | $47.11 | 518517 |
| 2024-09-27 | 47.08 | $46.85 | 541700 |
| 2024-09-26 | 46.97 | $47.50 | 446227 |
| 2024-09-25 | 46.69 | $46.95 | 500900 |
| 2024-09-24 | 46.48 | $46.93 | 409100 |
| 2024-09-23 | 46.23 | $46.51 | 375840 |
| 2024-09-20 | 46.02 | $45.72 | 790339 |
| 2024-09-19 | 45.93 | $46.31 | 589430 |
| 2024-09-18 | 45.70 | $46.10 | 881911 |
| 2024-09-17 | 45.47 | $45.57 | 325914 |
| 2024-09-16 | 45.31 | $45.58 | 428205 |
| 2024-09-13 | 45.12 | $45.00 | 451400 |
| 2024-09-12 | 45.00 | $44.76 | 404946 |
| 2024-09-11 | 44.91 | $44.87 | 626121 |
| 2024-09-10 | 44.78 | $44.06 | 434800 |
| 2024-09-09 | 44.79 | $44.01 | 479802 |
| 2024-09-06 | 44.80 | $44.02 | 421600 |
| 2024-09-05 | 44.81 | $44.07 | 447900 |
| 2024-09-04 | 44.80 | $44.77 | 656705 |
| 2024-09-03 | 44.63 | $44.45 | 765439 |
| 2024-08-30 | 44.49 | $45.63 | 701342 |
| 2024-08-29 | 44.07 | $45.07 | 497100 |
| 2024-08-28 | 43.70 | $44.66 | 777513 |
| 2024-08-27 | 43.34 | $44.88 | 697400 |
| 2024-08-26 | 42.87 | $43.72 | 612200 |
| 2024-08-23 | 42.57 | $42.53 | 851632 |
| 2024-08-22 | 42.46 | $41.99 | 517600 |
| 2024-08-21 | 42.44 | $42.61 | 4.2M |
| 2024-08-20 | 42.28 | $42.61 | 653000 |
| 2024-08-19 | 42.09 | $42.51 | 634000 |
| 2024-08-16 | 41.88 | $42.19 | 663304 |
| 2024-08-15 | 41.70 | $41.94 | 648634 |
| 2024-08-14 | 41.54 | $41.60 | 512700 |
| 2024-08-13 | 41.42 | $41.87 | 686606 |
| 2024-08-12 | 41.22 | $41.46 | 428025 |
| 2024-08-09 | 41.07 | $41.70 | 529100 |
| 2024-08-08 | 40.84 | $41.38 | 767128 |
| 2024-08-07 | 40.64 | $39.98 | 578500 |
| 2024-08-06 | 40.69 | $40.14 | 612700 |
| 2024-08-05 | 40.71 | $40.62 | 884713 |
| 2024-08-02 | 40.64 | $41.34 | 974600 |
| 2024-08-01 | 40.39 | $41.29 | 965047 |
| 2024-07-31 | 40.11 | $40.67 | 600100 |
| 2024-07-30 | 39.90 | $40.35 | 551300 |
| 2024-07-29 | 39.73 | $40.00 | 415939 |
| 2024-07-26 | 39.61 | $39.93 | 491000 |
| 2024-07-25 | 39.47 | $39.03 | 577332 |
| 2024-07-24 | 39.50 | $38.91 | 526500 |
| 2024-07-23 | 39.55 | $39.20 | 624112 |
| 2024-07-22 | 39.55 | $39.38 | 529830 |
| 2024-07-19 | 39.51 | $39.39 | 303025 |
| 2024-07-18 | 39.45 | $39.26 | 408900 |
| 2024-07-17 | 39.41 | $39.54 | 444341 |
| 2024-07-16 | 39.29 | $39.64 | 529121 |
| 2024-07-15 | 39.14 | $39.25 | 338000 |
| 2024-07-12 | 39.03 | $39.56 | 393814 |
| 2024-07-11 | 38.85 | $39.36 | 459600 |
| 2024-07-10 | 38.66 | $39.05 | 405347 |
| 2024-07-09 | 38.52 | $38.37 | 381016 |
| 2024-07-08 | 38.48 | $38.65 | 310147 |
| 2024-07-05 | 38.38 | $38.31 | 319837 |
| 2024-07-03 | 38.34 | $38.54 | 401701 |
| 2024-07-02 | 38.23 | $38.08 | 566800 |
| 2024-07-01 | 38.20 | $37.71 | 420200 |
| 2024-06-28 | 38.24 | $37.92 | 632604 |
| 2024-06-27 | 38.24 | $37.91 | 505000 |
| 2024-06-26 | 38.24 | $37.63 | 468500 |
| 2024-06-25 | 38.29 | $37.83 | 482874 |
| 2024-06-24 | 38.31 | $38.23 | 527800 |
| 2024-06-21 | 38.24 | $37.79 | 582510 |
| 2024-06-20 | 38.24 | $37.92 | 504108 |
| 2024-06-18 | 38.22 | $37.90 | 469500 |
| 2024-06-17 | 38.18 | $37.89 | 456438 |
| 2024-06-14 | 38.15 | $37.56 | 390600 |
| 2024-06-13 | 38.17 | $37.72 | 375333 |
| 2024-06-12 | 38.15 | $38.10 | 500646 |
| 2024-06-11 | 38.05 | $38.11 | 550907 |
| 2024-06-10 | 37.92 | $38.15 | 781803 |
| 2024-06-07 | 37.75 | $38.35 | 541430 |
| 2024-06-06 | 37.52 | $38.20 | 754739 |
| 2024-06-05 | 37.27 | $38.02 | 658100 |
| 2024-06-04 | 37.01 | $37.13 | 436414 |
| 2024-06-03 | 36.89 | $37.67 | 687308 |
| 2024-05-31 | 36.64 | $38.27 | 834447 |
| 2024-05-30 | 36.22 | $37.32 | 1.4M |
| 2024-05-29 | 35.93 | $36.12 | 986800 |
| 2024-05-28 | 35.84 | $37.19 | 949636 |
| 2024-05-24 | 35.51 | $37.62 | 2.3M |
| 2024-05-23 | 35.03 | $35.55 | 447400 |
| 2024-05-22 | 34.91 | $35.64 | 4.9M |
| 2024-05-21 | 34.75 | $35.97 | 425841 |
| 2024-05-20 | 34.50 | $35.80 | 861000 |
| 2024-05-17 | 34.25 | $35.38 | 1.7M |
| 2024-05-16 | 34.04 | $35.57 | 847800 |
| 2024-05-15 | 33.77 | $35.13 | 677601 |
| 2024-05-14 | 33.54 | $34.56 | 658200 |
| 2024-05-13 | 33.40 | $34.00 | 738446 |
| 2024-05-10 | 33.37 | $33.59 | 853513 |
| 2024-05-09 | 33.41 | $32.64 | 400100 |
| 2024-05-08 | 33.67 | $33.22 | 926822 |
| 2024-05-07 | 33.86 | $32.64 | 411000 |
| 2024-05-06 | 34.20 | $33.08 | 490501 |
| 2024-05-03 | 34.51 | $33.10 | 434800 |
| 2024-05-02 | 34.86 | $33.53 | 1.6M |
| 2024-05-01 | 35.18 | $34.59 | 728300 |
| 2024-04-30 | 35.34 | $34.66 | 464200 |
| 2024-04-29 | 35.50 | $35.43 | 346894 |
| 2024-04-26 | 35.53 | $35.30 | 199200 |
| 2024-04-25 | 35.59 | $35.07 | 540622 |
| 2024-04-24 | 35.71 | $35.64 | 245200 |
| 2024-04-23 | 35.73 | $35.72 | 651147 |
| 2024-04-22 | 35.74 | $34.89 | 475114 |
| 2024-04-19 | 35.92 | $35.20 | 786600 |
| 2024-04-18 | 36.06 | $35.12 | 678800 |
| 2024-04-17 | 36.25 | $35.21 | 547128 |
| 2024-04-16 | 36.44 | $35.97 | 1.5M |
| 2024-04-15 | 36.51 | $35.33 | 590203 |
| 2024-04-12 | 36.72 | $35.59 | 802700 |
| 2024-04-11 | 36.90 | $36.22 | 745100 |
| 2024-04-10 | 36.98 | $36.69 | 436900 |
| 2024-04-09 | 36.96 | $37.00 | 2.0M |
| 2024-04-08 | 36.88 | $36.45 | 678725 |
| 2024-04-05 | 36.89 | $36.18 | 419500 |
| 2024-04-04 | 36.96 | $36.03 | 822225 |
| 2024-04-03 | 37.07 | $36.79 | 1.3M |
| 2024-04-02 | 37.02 | $36.56 | 517100 |
| 2024-04-01 | 37.02 | $37.10 | 416100 |
| 2024-03-28 | 36.89 | $37.13 | 450545 |
| 2024-03-27 | 36.74 | $36.61 | 420100 |
| 2024-03-26 | 36.66 | $36.66 | 938935 |
| 2024-03-25 | 36.55 | $37.39 | 485500 |
| 2024-03-22 | 36.27 | $37.43 | 874836 |
| 2024-03-21 | 35.93 | $37.56 | 1.6M |
| 2024-03-20 | 35.51 | $37.85 | 3.8M |
| 2024-03-19 | 34.95 | $37.22 | 3.3M |
| 2024-03-18 | 34.43 | $33.80 | 338806 |
| 2024-03-15 | 34.55 | $34.17 | 441803 |
| 2024-03-14 | 34.60 | $34.46 | 418500 |
| 2024-03-13 | 34.61 | $35.12 | 740900 |
| 2024-03-12 | 34.47 | $33.90 | 510645 |
| 2024-03-11 | 34.57 | $33.88 | 3.9M |
| 2024-03-08 | 34.69 | $34.07 | 309100 |
| 2024-03-07 | 34.79 | $34.40 | 348623 |
| 2024-03-06 | 34.83 | $34.33 | 407614 |
| 2024-03-05 | 34.88 | $34.15 | 595406 |
| 2024-03-04 | 34.99 | $34.51 | 417900 |
| 2024-03-01 | 35.03 | $34.61 | 721912 |
| 2024-02-29 | 35.05 | $34.83 | 1.2M |
| 2024-02-28 | 35.02 | $34.91 | 414649 |
| 2024-02-27 | 34.97 | $34.72 | 567400 |
| 2024-02-26 | 34.95 | $34.92 | 691500 |
| 2024-02-23 | 34.89 | $35.46 | 531226 |
| 2024-02-22 | 34.69 | $35.52 | 550646 |
| 2024-02-21 | 34.44 | $35.16 | 1.3M |
| 2024-02-20 | 34.23 | $33.87 | 757107 |
| 2024-02-16 | 34.25 | $34.54 | 339801 |
| 2024-02-15 | 34.13 | $34.72 | 525700 |
| 2024-02-14 | 33.95 | $34.35 | 360000 |
| 2024-02-13 | 33.82 | $33.63 | 563917 |
| 2024-02-12 | 33.82 | $34.64 | 815900 |
| 2024-02-09 | 33.60 | $34.23 | 346600 |
| 2024-02-08 | 33.43 | $33.93 | 388513 |
| 2024-02-07 | 33.30 | $33.86 | 645741 |
| 2024-02-06 | 33.16 | $33.61 | 764100 |
| 2024-02-05 | 33.04 | $33.20 | 459907 |
| 2024-02-02 | 33.00 | $33.69 | 327300 |
| 2024-02-01 | 32.84 | $33.88 | 585219 |
| 2024-01-31 | 32.62 | $33.01 | 753440 |
| 2024-01-30 | 32.55 | $33.90 | 629131 |
| 2024-01-29 | 32.27 | $33.49 | 1.3M |
| 2024-01-26 | 32.04 | $33.36 | 697100 |
| 2024-01-25 | 31.81 | $32.60 | 823129 |
| 2024-01-24 | 31.70 | $32.15 | 1.3M |
| 2024-01-23 | 31.67 | $32.23 | 549645 |
| 2024-01-22 | 31.62 | $32.40 | 661900 |
| 2024-01-19 | 31.53 | $32.10 | 617500 |
| 2024-01-18 | 31.49 | $32.11 | 560600 |
| 2024-01-17 | 31.45 | $31.61 | 741200 |
| 2024-01-16 | 31.51 | $31.32 | 1.2M |
| 2024-01-12 | 31.66 | $31.45 | 1.2M |
| 2024-01-11 | 31.80 | $31.55 | 923779 |
| 2024-01-10 | 31.94 | $31.46 | 652223 |
| 2024-01-09 | 32.14 | $31.44 | 857842 |
| 2024-01-08 | 32.37 | $31.50 | 957600 |
| 2024-01-05 | 32.63 | $31.81 | 1.4M |
| 2024-01-04 | 32.87 | $32.14 | 1.1M |
| 2024-01-03 | 33.09 | $32.41 | 851900 |
| 2024-01-02 | 33.28 | $32.41 | 935500 |
| 2023-12-29 | 33.51 | $33.06 | 990200 |
| 2023-12-28 | 33.64 | $33.16 | 815600 |
| 2023-12-27 | 33.77 | $32.91 | 807072 |
| 2023-12-26 | 33.98 | $32.98 | 1.4M |
| 2023-12-22 | 34.21 | $32.71 | 1.7M |
| 2023-12-21 | 34.52 | $33.19 | 1.0M |
| 2023-12-20 | 34.79 | $33.15 | 1.1M |
| 2023-12-19 | 35.11 | $34.50 | 1.2M |
| 2023-12-18 | 35.19 | $33.78 | 1.6M |
| 2023-12-15 | 35.44 | $34.48 | 2.3M |
| 2023-12-14 | 35.57 | $33.07 | 3.1M |
| 2023-12-13 | 36.02 | $33.63 | 2.2M |
| 2023-12-12 | 36.42 | $33.94 | 2.4M |
| 2023-12-11 | 36.81 | $32.58 | 5.6M |
| 2023-12-08 | 37.54 | $36.52 | 519532 |
| 2023-12-07 | 37.55 | $37.21 | 532933 |
| 2023-12-06 | 37.40 | $37.00 | 369052 |
| 2023-12-05 | 37.26 | $37.02 | 717523 |
| 2023-12-04 | 37.09 | $37.28 | 634137 |
| 2023-12-01 | 36.82 | $37.14 | 1.4M |
| 2023-11-30 | 36.52 | $36.21 | 651700 |
| 2023-11-29 | 36.36 | $35.79 | 385100 |
| 2023-11-28 | 36.26 | $35.74 | 486100 |
| 2023-11-27 | 36.13 | $35.91 | 424035 |
| 2023-11-24 | 35.94 | $35.90 | 239445 |
| 2023-11-22 | 35.71 | $35.57 | 594900 |
| 2023-11-21 | 35.49 | $35.65 | 709322 |
| 2023-11-20 | 35.22 | $35.98 | 529349 |
| 2023-11-17 | 34.81 | $35.73 | 994740 |
| 2023-11-16 | 34.39 | $35.26 | 674900 |
| 2023-11-15 | 33.98 | $35.51 | 1.1M |
| 2023-11-14 | 33.44 | $34.92 | 763500 |
| 2023-11-13 | 32.94 | $34.08 | 581636 |
| 2023-11-10 | 32.52 | $33.89 | 707118 |
| 2023-11-09 | 32.06 | $33.39 | 542100 |
| 2023-11-08 | 31.63 | $33.40 | 518640 |
| 2023-11-07 | 31.12 | $33.35 | 606501 |
| 2023-11-06 | 30.53 | $33.60 | 796413 |
| 2023-11-03 | 29.79 | $33.24 | 985513 |
| 2023-11-02 | 29.00 | $32.34 | 1.5M |
| 2023-11-01 | 28.28 | $27.94 | 558227 |
| 2023-10-31 | 28.37 | $28.41 | 422700 |
| 2023-10-30 | 28.37 | $28.08 | 804900 |
| 2023-10-27 | 28.45 | $27.28 | 392402 |
| 2023-10-26 | 28.70 | $28.04 | 503500 |
| 2023-10-25 | 28.84 | $28.34 | 566513 |
| 2023-10-24 | 28.93 | $28.67 | 279124 |
| 2023-10-23 | 28.97 | $28.63 | 250415 |
| 2023-10-20 | 29.02 | $29.04 | 240500 |
| 2023-10-19 | 29.00 | $29.04 | 605103 |
| 2023-10-18 | 28.96 | $29.46 | 404536 |
| 2023-10-17 | 28.84 | $29.89 | 451514 |
| 2023-10-16 | 28.60 | $29.31 | 348021 |
| 2023-10-13 | 28.45 | $29.26 | 477106 |
| 2023-10-12 | 28.28 | $28.89 | 422700 |
| 2023-10-11 | 28.16 | $29.53 | 511200 |
| 2023-10-10 | 27.89 | $28.85 | 421926 |
| 2023-10-09 | 27.72 | $28.50 | 287700 |
| 2023-10-06 | 27.60 | $28.25 | 476641 |
| 2023-10-05 | 27.52 | $28.00 | 234616 |
| 2023-10-04 | 27.48 | $28.09 | 445300 |
| 2023-10-03 | 27.41 | $27.75 | 519529 |
| 2023-10-02 | 27.42 | $27.74 | 408100 |
| 2023-09-29 | 27.42 | $28.01 | 456200 |
| 2023-09-28 | 27.38 | $27.74 | 289700 |
| 2023-09-27 | 27.39 | $27.66 | 474700 |
| 2023-09-26 | 27.42 | $27.15 | 452100 |
| 2023-09-25 | 27.57 | $27.67 | 363101 |
| 2023-09-22 | 27.64 | $27.25 | 442000 |
| 2023-09-21 | 27.82 | $27.34 | 601222 |
| 2023-09-20 | 28.01 | $27.96 | 342300 |
| 2023-09-19 | 28.10 | $27.90 | 277900 |
| 2023-09-18 | 28.22 | $28.16 | 349800 |
| 2023-09-15 | 28.31 | $28.37 | 712033 |
| 2023-09-14 | 28.38 | $28.15 | 627808 |
| 2023-09-13 | 28.51 | $28.32 | 452200 |
| 2023-09-12 | 28.62 | $28.70 | 227400 |
| 2023-09-11 | 28.68 | $28.31 | 468606 |
| 2023-09-08 | 28.83 | $28.19 | 263200 |
| 2023-09-07 | 29.04 | $28.27 | 271100 |
| 2023-09-06 | 29.27 | $28.74 | 314111 |
| 2023-09-05 | 29.43 | $29.27 | 342400 |
| 2023-09-01 | 29.52 | $30.17 | 290119 |
| 2023-08-31 | 29.43 | $29.82 | 374700 |
| 2023-08-30 | 29.40 | $30.14 | 296800 |
| 2023-08-29 | 29.30 | $30.00 | 489418 |
| 2023-08-28 | 29.22 | $29.13 | 437339 |
| 2023-08-25 | 29.32 | $29.02 | 457400 |
| 2023-08-24 | 29.45 | $28.64 | 223900 |
| 2023-08-23 | 29.70 | $29.11 | 246028 |
| 2023-08-22 | 29.88 | $28.96 | 426934 |
| 2023-08-21 | 30.13 | $29.30 | 657400 |
| 2023-08-18 | 30.35 | $29.92 | 242933 |
| 2023-08-17 | 30.48 | $30.08 | 452207 |
| 2023-08-16 | 30.59 | $30.26 | 374205 |
| 2023-08-15 | 30.69 | $30.27 | 683647 |
| 2023-08-14 | 30.80 | $30.65 | 310800 |
| 2023-08-11 | 30.85 | $30.70 | 240529 |
| 2023-08-10 | 30.90 | $30.80 | 326857 |
| 2023-08-09 | 30.94 | $30.35 | 595415 |
| 2023-08-08 | 31.08 | $31.16 | 589800 |
| 2023-08-07 | 31.07 | $31.33 | 359700 |
| 2023-08-04 | 31.02 | $30.86 | 701425 |
| 2023-08-03 | 31.06 | $30.12 | 1.4M |
| 2023-08-02 | 31.27 | $30.66 | 610923 |
| 2023-08-01 | 31.40 | $31.05 | 447400 |
| 2023-07-31 | 31.47 | $31.10 | 588200 |
| 2023-07-28 | 31.53 | $31.08 | 362104 |
| 2023-07-27 | 31.61 | $30.84 | 483800 |
| 2023-07-26 | 31.75 | $30.85 | 615300 |
| 2023-07-25 | 31.91 | $31.22 | 658931 |
| 2023-07-24 | 32.02 | $31.49 | 403400 |
| 2023-07-21 | 32.08 | $31.51 | 273900 |
| 2023-07-20 | 32.15 | $31.71 | 345831 |
| 2023-07-19 | 32.19 | $32.18 | 384311 |
| 2023-07-18 | 32.13 | $31.86 | 580917 |
| 2023-07-17 | 32.12 | $31.40 | 814400 |
| 2023-07-14 | 32.20 | $31.18 | 1.8M |
| 2023-07-13 | 32.34 | $31.93 | 691128 |
| 2023-07-12 | 32.34 | $32.46 | 514338 |
| 2023-07-11 | 32.23 | $32.58 | 331400 |
| 2023-07-10 | 32.06 | $32.08 | 393200 |
| 2023-07-07 | 31.97 | $31.99 | 238300 |
| 2023-07-06 | 31.88 | $31.95 | 368200 |
| 2023-07-05 | 31.79 | $32.56 | 664900 |
| 2023-07-03 | 31.54 | $32.63 | 238227 |
| 2023-06-30 | 31.23 | $32.24 | 269400 |
| 2023-06-29 | 30.96 | $31.84 | 524018 |
| 2023-06-28 | 30.72 | $31.70 | 422900 |
| 2023-06-27 | 30.47 | $31.42 | 470015 |
| 2023-06-26 | 30.24 | $30.65 | 695022 |
| 2023-06-23 | 30.13 | $30.30 | 736400 |
| 2023-06-22 | 30.08 | $30.32 | 412900 |
| 2023-06-21 | 30.01 | $30.46 | 439206 |
| 2023-06-20 | 29.91 | $30.96 | 503100 |
| 2023-06-16 | 29.68 | $30.85 | 705750 |
| 2023-06-15 | 29.43 | $30.35 | 345404 |
| 2023-06-14 | 29.26 | $30.14 | 498634 |
| 2023-06-13 | 29.10 | $29.91 | 1.4M |
| 2023-06-12 | 28.97 | $29.79 | 454800 |
| 2023-06-09 | 28.84 | $29.60 | 495300 |
| 2023-06-08 | 28.73 | $29.71 | 1.2M |
| 2023-06-07 | 28.59 | $30.22 | 319600 |
| 2023-06-06 | 28.33 | $29.74 | 619200 |
| 2023-06-05 | 28.12 | $29.23 | 532794 |
| 2023-06-02 | 28.00 | $29.12 | 902339 |
| 2023-06-01 | 27.88 | $27.67 | 705300 |
| 2023-05-31 | 28.06 | $27.27 | 883040 |
| 2023-05-30 | 28.35 | $27.85 | 555900 |
| 2023-05-26 | 28.58 | $28.35 | 448109 |
| 2023-05-25 | 28.75 | $27.79 | 489900 |
| 2023-05-24 | 29.06 | $28.16 | 731400 |
| 2023-05-23 | 29.36 | $28.63 | 1.0M |
| 2023-05-22 | 29.60 | $29.55 | 402200 |
| 2023-05-19 | 29.70 | $29.29 | 769933 |
| 2023-05-18 | 29.87 | $29.45 | 566157 |
| 2023-05-17 | 30.04 | $29.56 | 889235 |
| 2023-05-16 | 30.21 | $29.35 | 680000 |
| 2023-05-15 | 30.47 | $30.57 | 660500 |
| 2023-05-12 | 30.50 | $30.69 | 649125 |
| 2023-05-11 | 30.53 | $30.21 | 537300 |
| 2023-05-10 | 30.66 | $30.24 | 653307 |
| 2023-05-09 | 30.81 | $30.22 | 618600 |
| 2023-05-08 | 30.99 | $30.05 | 583429 |
| 2023-05-05 | 31.23 | $29.50 | 676900 |
| 2023-05-04 | 31.64 | $29.24 | 1.7M |
| 2023-05-03 | 32.16 | $31.45 | 980488 |
| 2023-05-02 | 32.30 | $32.30 | 408000 |
| 2023-05-01 | 32.29 | $32.40 | 369421 |
| 2023-04-28 | 32.25 | $32.58 | 307131 |
| 2023-04-27 | 32.17 | $32.01 | 344900 |
| 2023-04-26 | 32.19 | $31.67 | 465400 |
| 2023-04-25 | 32.29 | $31.56 | 364800 |
| 2023-04-24 | 32.43 | $32.55 | 313700 |
| 2023-04-21 | 32.38 | $32.50 | 411102 |
| 2023-04-20 | 32.33 | $32.26 | 329846 |
| 2023-04-19 | 32.32 | $32.23 | 290200 |
| 2023-04-18 | 32.31 | $32.35 | 556800 |
| 2023-04-17 | 32.28 | $31.75 | 452800 |
| 2023-04-14 | 32.37 | $32.00 | 288900 |
| 2023-04-13 | 32.42 | $32.13 | 277714 |
| 2023-04-12 | 32.45 | $31.95 | 285800 |
| 2023-04-11 | 32.51 | $32.09 | 385100 |
| 2023-04-10 | 32.56 | $31.90 | 446432 |
| 2023-04-06 | 32.65 | $31.45 | 455500 |
| 2023-04-05 | 32.85 | $31.92 | 493500 |
| 2023-04-04 | 32.98 | $33.73 | 463900 |
| 2023-04-03 | 32.74 | $33.79 | 510800 |
| 2023-03-31 | 32.45 | $33.19 | 277200 |
| 2023-03-30 | 32.23 | $32.68 | 289611 |
| 2023-03-29 | 32.09 | $32.22 | 309000 |
| 2023-03-28 | 32.02 | $32.12 | 384533 |
| 2023-03-27 | 31.95 | $31.96 | 337225 |
| 2023-03-24 | 31.91 | $31.82 | 305438 |
| 2023-03-23 | 31.88 | $31.82 | 328735 |
| 2023-03-22 | 31.85 | $31.76 | 475725 |
| 2023-03-21 | 31.83 | $32.24 | 608100 |
| 2023-03-20 | 31.70 | $31.45 | 445810 |
| 2023-03-17 | 31.71 | $31.42 | 668702 |
| 2023-03-16 | 31.73 | $31.76 | 552300 |
| 2023-03-15 | 31.67 | $30.85 | 639300 |
| 2023-03-14 | 31.80 | $31.03 | 640144 |
| 2023-03-13 | 31.91 | $30.27 | 1.2M |
| 2023-03-10 | 32.19 | $31.11 | 957508 |
| 2023-03-09 | 32.33 | $31.61 | 629500 |
| 2023-03-08 | 32.39 | $32.29 | 491700 |
| 2023-03-07 | 32.31 | $32.47 | 1.1M |
| 2023-03-06 | 32.17 | $32.88 | 723400 |
| 2023-03-03 | 31.92 | $33.66 | 780700 |
| 2023-03-02 | 31.47 | $32.82 | 904000 |
| 2023-03-01 | 31.11 | $32.05 | 837600 |
| 2023-02-28 | 30.85 | $31.75 | 998700 |
| 2023-02-27 | 30.61 | $31.32 | 1.0M |
| 2023-02-24 | 30.42 | $31.33 | 1.1M |
| 2023-02-23 | 30.20 | $32.14 | 1.2M |
| 2023-02-22 | 29.77 | $30.21 | 1.0M |
| 2023-02-21 | 29.68 | $28.66 | 1.1M |
| 2023-02-17 | 29.90 | $29.80 | 393201 |
| 2023-02-16 | 29.91 | $29.81 | 409100 |
| 2023-02-15 | 29.93 | $29.74 | 230012 |
| 2023-02-14 | 29.96 | $29.58 | 278900 |
| 2023-02-13 | 30.03 | $29.41 | 245700 |
| 2023-02-10 | 30.15 | $28.95 | 372745 |
| 2023-02-09 | 30.38 | $28.90 | 804734 |
| 2023-02-08 | 30.66 | $29.56 | 491200 |
| 2023-02-07 | 30.84 | $29.84 | 626800 |
| 2023-02-06 | 30.99 | $29.68 | 902223 |
| 2023-02-03 | 31.19 | $31.15 | 572300 |
| 2023-02-02 | 31.10 | $30.57 | 1.2M |
| 2023-02-01 | 31.13 | $31.62 | 511500 |
| 2023-01-31 | 30.93 | $31.33 | 324700 |
| 2023-01-30 | 30.76 | $30.68 | 364832 |
| 2023-01-27 | 30.69 | $30.35 | 352100 |
| 2023-01-26 | 30.67 | $30.47 | 468011 |
| 2023-01-25 | 30.63 | $30.42 | 571020 |
| 2023-01-24 | 30.58 | $30.43 | 294200 |
| 2023-01-23 | 30.52 | $30.45 | 953201 |
| 2023-01-20 | 30.44 | $30.95 | 226600 |
| 2023-01-19 | 30.23 | $30.80 | 334400 |
| 2023-01-18 | 30.02 | $30.82 | 255600 |
| 2023-01-17 | 29.77 | $31.12 | 210712 |
| 2023-01-13 | 29.41 | $31.05 | 293000 |
| 2023-01-12 | 29.00 | $31.08 | 562000 |
| 2023-01-11 | 28.52 | $30.36 | 655000 |
| 2023-01-10 | 28.12 | $29.15 | 499700 |
| 2023-01-09 | 27.90 | $29.38 | 594937 |
| 2023-01-06 | 27.60 | $29.03 | 526200 |
| 2023-01-05 | 27.33 | $28.36 | 305634 |
| 2023-01-04 | 27.15 | $28.11 | 586436 |
| 2023-01-03 | 27.01 | $27.55 | 406900 |
| 2022-12-30 | 26.96 | $27.40 | 703547 |
| 2022-12-29 | 26.94 | $27.21 | 480900 |
| 2022-12-28 | 26.96 | $26.51 | 416027 |
| 2022-12-27 | 27.14 | $26.99 | 293608 |
| 2022-12-23 | 27.25 | $27.06 | 409423 |
| 2022-12-22 | 27.36 | $27.05 | 524709 |
| 2022-12-21 | 27.50 | $27.11 | 549534 |
| 2022-12-20 | 27.65 | $26.81 | 1.0M |
| 2022-12-19 | 27.89 | $26.87 | 792700 |
| 2022-12-16 | 28.16 | $27.40 | 922000 |
| 2022-12-15 | 28.36 | $27.60 | 890100 |
| 2022-12-14 | 28.55 | $28.29 | 562818 |
| 2022-12-13 | 28.64 | $28.56 | 430147 |
| 2022-12-12 | 28.68 | $28.64 | 369700 |
| 2022-12-09 | 28.71 | $28.91 | 361042 |
| 2022-12-08 | 28.69 | $28.95 | 232400 |
| 2022-12-07 | 28.66 | $28.86 | 648000 |
| 2022-12-06 | 28.64 | $28.63 | 560900 |
| 2022-12-05 | 28.67 | $29.05 | 535016 |
| 2022-12-02 | 28.62 | $29.53 | 457200 |
| 2022-12-01 | 28.47 | $29.39 | 381000 |
| 2022-11-30 | 28.32 | $28.89 | 364118 |
| 2022-11-29 | 28.25 | $28.09 | 367900 |
| 2022-11-28 | 28.34 | $28.38 | 484607 |
| 2022-11-25 | 28.40 | $29.11 | 131307 |
| 2022-11-23 | 28.30 | $28.85 | 334635 |
| 2022-11-22 | 28.26 | $28.72 | 492800 |
| 2022-11-21 | 28.23 | $28.22 | 633500 |
| 2022-11-18 | 28.31 | $28.68 | 435425 |
| 2022-11-17 | 28.31 | $27.85 | 574626 |
| 2022-11-16 | 28.49 | $28.05 | 373531 |
| 2022-11-15 | 28.67 | $28.75 | 513440 |
| 2022-11-14 | 28.72 | $28.62 | 447900 |
| 2022-11-11 | 28.81 | $29.05 | 556131 |
| 2022-11-10 | 28.84 | $27.99 | 805500 |
| 2022-11-09 | 29.09 | $26.81 | 466400 |
| 2022-11-08 | 29.63 | $27.85 | 474333 |
| 2022-11-07 | 30.05 | $28.43 | 415500 |
| 2022-11-04 | 30.41 | $29.04 | 601800 |
| 2022-11-03 | 30.70 | $28.47 | 1.2M |
| 2022-11-02 | 31.16 | $29.31 | 1.3M |
| 2022-11-01 | 31.51 | $31.57 | 868503 |
| 2022-10-31 | 31.44 | $31.55 | 413943 |
| 2022-10-28 | 31.36 | $32.25 | 469210 |
| 2022-10-27 | 31.12 | $31.65 | 558229 |
| 2022-10-26 | 30.96 | $31.81 | 520100 |
| 2022-10-25 | 30.74 | $31.81 | 591800 |
| 2022-10-24 | 30.49 | $31.04 | 601700 |
| 2022-10-21 | 30.35 | $31.11 | 489100 |
| 2022-10-20 | 30.18 | $30.14 | 649919 |
| 2022-10-19 | 30.19 | $31.07 | 585819 |
| 2022-10-18 | 29.99 | $31.40 | 530109 |
| 2022-10-17 | 29.70 | $31.17 | 554800 |
| 2022-10-14 | 29.41 | $29.91 | 489700 |
| 2022-10-13 | 29.34 | $30.19 | 418500 |
| 2022-10-12 | 29.21 | $29.40 | 498728 |
| 2022-10-11 | 29.22 | $28.78 | 589323 |
| 2022-10-10 | 29.37 | $29.14 | 498100 |
| 2022-10-07 | 29.46 | $29.22 | 449030 |
| 2022-10-06 | 29.56 | $30.17 | 473534 |
| 2022-10-05 | 29.47 | $30.39 | 458000 |
| 2022-10-04 | 29.33 | $30.54 | 556800 |
| 2022-10-03 | 29.14 | $28.94 | 562000 |
| 2022-09-30 | 29.25 | $28.27 | 739300 |
| 2022-09-29 | 29.53 | $28.76 | 589000 |
| 2022-09-28 | 29.75 | $29.47 | 609800 |
| 2022-09-27 | 29.86 | $28.35 | 763300 |
| 2022-09-26 | 30.23 | $28.11 | 671700 |
| 2022-09-23 | 30.71 | $28.61 | 701300 |
| 2022-09-22 | 31.16 | $29.35 | 590005 |
| 2022-09-21 | 31.52 | $30.22 | 730000 |
| 2022-09-20 | 31.76 | $31.09 | 354145 |
| 2022-09-19 | 31.86 | $31.81 | 431800 |
| 2022-09-16 | 31.81 | $31.19 | 504256 |
| 2022-09-15 | 31.88 | $31.91 | 451200 |
| 2022-09-14 | 31.82 | $32.52 | 532600 |
| 2022-09-13 | 31.60 | $32.46 | 853900 |
| 2022-09-12 | 31.37 | $33.40 | 710132 |
| 2022-09-09 | 30.89 | $31.87 | 409700 |
| 2022-09-08 | 30.66 | $30.98 | 341400 |
| 2022-09-07 | 30.58 | $30.55 | 482133 |
| 2022-09-06 | 30.58 | $29.83 | 399400 |
| 2022-09-02 | 30.73 | $29.96 | 441400 |
| 2022-09-01 | 30.87 | $29.86 | 527038 |
| 2022-08-31 | 31.06 | $29.58 | 545627 |
| 2022-08-30 | 31.33 | $29.94 | 463621 |
| 2022-08-29 | 31.57 | $30.15 | 472300 |
| 2022-08-26 | 31.80 | $30.26 | 445500 |
| 2022-08-25 | 32.04 | $31.52 | 477500 |
| 2022-08-24 | 32.05 | $31.00 | 423100 |
| 2022-08-23 | 32.16 | $30.87 | 795400 |
| 2022-08-22 | 32.32 | $31.17 | 562833 |
| 2022-08-19 | 32.42 | $32.25 | 484805 |
| 2022-08-18 | 32.31 | $33.02 | 565032 |
| 2022-08-17 | 32.02 | $32.76 | 475600 |
| 2022-08-16 | 31.72 | $33.28 | 651331 |
| 2022-08-15 | 31.26 | $32.10 | 444029 |
| 2022-08-12 | 30.96 | $32.08 | 260200 |
| 2022-08-11 | 30.62 | $31.54 | 487500 |
| 2022-08-10 | 30.34 | $31.54 | 378400 |
| 2022-08-09 | 30.00 | $30.58 | 456248 |
| 2022-08-08 | 29.80 | $31.43 | 621600 |
| 2022-08-05 | 29.40 | $31.07 | 1.1M |
| 2022-08-04 | 29.00 | $30.97 | 1.3M |
| 2022-08-03 | 28.56 | $29.49 | 873800 |
| 2022-08-02 | 28.36 | $28.88 | 697600 |
| 2022-08-01 | 28.25 | $29.38 | 702000 |
| 2022-07-29 | 28.02 | $29.32 | 541700 |
| 2022-07-28 | 27.77 | $28.67 | 454036 |
| 2022-07-27 | 27.62 | $27.89 | 550900 |
| 2022-07-26 | 27.61 | $26.98 | 707031 |
| 2022-07-25 | 27.80 | $28.57 | 304546 |
| 2022-07-22 | 27.68 | $28.76 | 465223 |
| 2022-07-21 | 27.50 | $29.03 | 362114 |
| 2022-07-20 | 27.25 | $29.13 | 647938 |
| 2022-07-19 | 26.93 | $28.47 | 544000 |
| 2022-07-18 | 26.71 | $27.12 | 577262 |
| 2022-07-15 | 26.74 | $26.91 | 804900 |
| 2022-07-14 | 26.82 | $26.36 | 1.2M |
| 2022-07-13 | 27.05 | $26.59 | 1.5M |
| 2022-07-12 | 27.26 | $26.76 | 2.4M |
| 2022-07-11 | 27.48 | $27.17 | 944300 |
| 2022-07-08 | 27.66 | $28.09 | 608315 |
| 2022-07-07 | 27.68 | $28.06 | 1.6M |
| 2022-07-06 | 27.71 | $27.32 | 1.2M |
| 2022-07-05 | 27.90 | $27.60 | 1.1M |
| 2022-07-01 | 28.08 | $28.89 | 341610 |
| 2022-06-30 | 28.01 | $28.78 | 1.1M |
| 2022-06-29 | 27.97 | $28.67 | 843622 |
| 2022-06-28 | 27.94 | $28.91 | 1.2M |
| 2022-06-27 | 27.87 | $28.91 | 444800 |
| 2022-06-24 | 27.80 | $28.65 | 553600 |
| 2022-06-23 | 27.77 | $27.85 | 704643 |
| 2022-06-22 | 27.92 | $27.31 | 651700 |
| 2022-06-21 | 28.21 | $28.07 | 401503 |
| 2022-06-17 | 28.40 | $27.53 | 699900 |
| 2022-06-16 | 28.74 | $27.28 | 879102 |
| 2022-06-15 | 29.20 | $28.62 | 727900 |
| 2022-06-14 | 29.45 | $28.18 | 453016 |
| 2022-06-13 | 29.84 | $28.01 | 782200 |
| 2022-06-10 | 30.34 | $29.24 | 1.1M |
| 2022-06-09 | 30.66 | $30.72 | 393004 |
| 2022-06-08 | 30.72 | $31.60 | 484900 |
| 2022-06-07 | 30.62 | $31.86 | 385800 |
| 2022-06-06 | 30.44 | $31.43 | 488924 |
| 2022-06-03 | 30.34 | $31.37 | 639115 |
| 2022-06-02 | 30.23 | $32.11 | 489111 |
| 2022-06-01 | 29.96 | $31.27 | 641300 |
| 2022-05-31 | 29.83 | $31.48 | 1.4M |
| 2022-05-27 | 29.65 | $30.88 | 443400 |
| 2022-05-26 | 29.57 | $30.28 | 547937 |
| 2022-05-25 | 29.61 | $29.54 | 746118 |
| 2022-05-24 | 29.82 | $29.66 | 1.5M |
| 2022-05-23 | 30.05 | $30.69 | 766844 |
| 2022-05-20 | 30.12 | $30.63 | 1.6M |
| 2022-05-19 | 30.21 | $30.62 | 1.4M |
| 2022-05-18 | 30.34 | $30.17 | 777129 |
| 2022-05-17 | 30.59 | $31.58 | 914144 |
| 2022-05-16 | 30.59 | $31.22 | 1.3M |
| 2022-05-13 | 30.68 | $30.99 | 851337 |
| 2022-05-12 | 30.85 | $29.67 | 1.2M |
| 2022-05-11 | 31.33 | $29.41 | 704200 |
| 2022-05-10 | 31.96 | $30.15 | 756300 |
| 2022-05-09 | 32.53 | $29.88 | 1.2M |
| 2022-05-06 | 33.27 | $30.92 | 857435 |
| 2022-05-05 | 33.92 | $31.52 | 1.8M |
| 2022-05-04 | 34.55 | $35.66 | 825600 |
| 2022-05-03 | 34.41 | $34.99 | 591633 |
| 2022-05-02 | 34.40 | $33.97 | 561516 |
| 2022-04-29 | 34.61 | $33.88 | 378700 |
| 2022-04-28 | 34.87 | $34.59 | 499400 |
| 2022-04-27 | 35.04 | $34.25 | 472621 |
| 2022-04-26 | 35.30 | $34.08 | 348200 |
| 2022-04-25 | 35.65 | $35.69 | 391200 |
| 2022-04-22 | 35.72 | $35.38 | 526300 |
| 2022-04-21 | 35.87 | $36.12 | 411100 |
| 2022-04-20 | 35.89 | $37.16 | 524300 |
| 2022-04-19 | 35.71 | $36.53 | 503306 |
| 2022-04-18 | 35.62 | $35.72 | 335100 |
| 2022-04-14 | 35.70 | $35.66 | 319600 |
| 2022-04-13 | 35.81 | $35.49 | 322600 |
| 2022-04-12 | 35.98 | $34.97 | 464600 |
| 2022-04-11 | 36.30 | $34.68 | 749646 |
| 2022-04-08 | 36.72 | $35.48 | 626600 |
| 2022-04-07 | 37.05 | $36.08 | 512842 |
| 2022-04-06 | 37.31 | $36.14 | 597600 |
| 2022-04-05 | 37.60 | $36.79 | 720348 |
| 2022-04-04 | 37.80 | $37.95 | 587525 |
| 2022-04-01 | 37.80 | $36.71 | 998744 |
| 2022-03-31 | 38.05 | $37.48 | 752200 |
| 2022-03-30 | 38.18 | $38.87 | 528700 |
| 2022-03-29 | 38.04 | $39.89 | 511820 |
| 2022-03-28 | 37.66 | $38.75 | 482011 |
| 2022-03-25 | 37.47 | $38.44 | 538831 |
| 2022-03-24 | 37.31 | $37.56 | 543834 |
| 2022-03-23 | 37.31 | $37.48 | 290808 |
| 2022-03-22 | 37.34 | $38.31 | 471100 |
| 2022-03-21 | 37.19 | $38.50 | 457003 |
| 2022-03-18 | 36.99 | $38.69 | 471000 |
| 2022-03-17 | 36.72 | $37.68 | 512616 |
| 2022-03-16 | 36.62 | $37.28 | 636600 |
| 2022-03-15 | 36.59 | $36.14 | 746824 |
| 2022-03-14 | 36.81 | $36.70 | 547534 |
| 2022-03-11 | 36.95 | $37.37 | 746400 |
| 2022-03-10 | 36.98 | $37.34 | 821100 |
| 2022-03-09 | 37.03 | $36.92 | 570400 |
| 2022-03-08 | 37.18 | $35.32 | 1.1M |
| 2022-03-07 | 37.69 | $35.57 | 964829 |
| 2022-03-04 | 38.25 | $36.53 | 739042 |
| 2022-03-03 | 38.69 | $37.86 | 836806 |
| 2022-03-02 | 38.92 | $39.59 | 984405 |
| 2022-03-01 | 38.83 | $38.09 | 1.4M |
| 2022-02-28 | 39.05 | $39.31 | 831200 |
| 2022-02-25 | 39.05 | $39.08 | 727541 |
| 2022-02-24 | 39.09 | $39.04 | 1.2M |
| 2022-02-23 | 39.16 | $39.84 | 2.5M |
| 2022-02-22 | 39.07 | $38.39 | 600812 |
| 2022-02-18 | 39.27 | $37.96 | 438600 |
| 2022-02-17 | 39.60 | $38.93 | 572113 |
| 2022-02-16 | 39.78 | $39.84 | 633304 |
| 2022-02-15 | 39.80 | $39.47 | 283500 |
| 2022-02-14 | 39.91 | $38.72 | 521800 |
| 2022-02-11 | 40.19 | $38.91 | 356400 |
| 2022-02-10 | 40.47 | $40.96 | 304300 |
| 2022-02-09 | 40.37 | $41.85 | 339414 |
| 2022-02-08 | 40.06 | $40.83 | 378600 |
| 2022-02-07 | 39.93 | $40.26 | 260923 |
| 2022-02-04 | 39.89 | $40.50 | 249000 |
| 2022-02-03 | 39.79 | $40.36 | 517546 |
| 2022-02-02 | 39.72 | $41.06 | 702500 |
| 2022-02-01 | 39.48 | $40.45 | 617400 |
| 2022-01-31 | 39.34 | $39.83 | 491800 |
| 2022-01-28 | 39.31 | $38.91 | 574245 |
| 2022-01-27 | 39.48 | $38.81 | 725936 |
| 2022-01-26 | 39.69 | $38.78 | 1.0M |
| 2022-01-25 | 39.96 | $38.67 | 665740 |
| 2022-01-24 | 40.28 | $38.99 | 1.1M |
| 2022-01-21 | 40.60 | $38.96 | 560635 |
| 2022-01-20 | 40.97 | $39.40 | 637231 |
| 2022-01-19 | 41.32 | $40.41 | 737800 |
| 2022-01-18 | 41.50 | $41.50 | 877240 |
| 2022-01-14 | 41.48 | $40.72 | 740209 |
| 2022-01-13 | 41.63 | $41.72 | 343800 |
| 2022-01-12 | 41.58 | $41.00 | 503700 |
| 2022-01-11 | 41.68 | $40.74 | 822900 |
| 2022-01-10 | 41.85 | $41.59 | 506800 |
| 2022-01-07 | 41.86 | $41.60 | 470711 |
| 2022-01-06 | 41.88 | $41.39 | 442607 |
| 2022-01-05 | 41.93 | $41.24 | 475325 |
| 2022-01-04 | 42.02 | $42.78 | 458312 |
| 2022-01-03 | 41.81 | $42.57 | 332640 |
| 2021-12-31 | 41.59 | $42.39 | 344200 |
| 2021-12-30 | 41.38 | $42.15 | 319900 |
| 2021-12-29 | 41.19 | $42.33 | 374300 |
| 2021-12-28 | 40.92 | $41.76 | 302724 |
| 2021-12-27 | 40.73 | $41.56 | 336200 |
| 2021-12-23 | 40.55 | $40.76 | 433345 |
| 2021-12-22 | 40.52 | $40.34 | 515228 |
| 2021-12-21 | 40.56 | $40.00 | 553434 |
| 2021-12-20 | 40.68 | $39.00 | 614010 |
| 2021-12-17 | 41.04 | $40.21 | 783242 |
| 2021-12-16 | 41.20 | $40.19 | 525900 |
| 2021-12-15 | 41.38 | $41.00 | 452780 |
| 2021-12-14 | 41.42 | $40.20 | 388400 |
| 2021-12-13 | 41.63 | $40.31 | 292800 |
| 2021-12-10 | 41.85 | $40.93 | 412629 |
| 2021-12-09 | 41.98 | $41.23 | 282410 |
| 2021-12-08 | 42.05 | $42.29 | 434012 |
| 2021-12-07 | 41.91 | $42.55 | 820518 |
| 2021-12-06 | 41.69 | $40.96 | 502300 |
| 2021-12-03 | 41.76 | $40.18 | 532205 |
| 2021-12-02 | 42.01 | $40.80 | 510900 |
| 2021-12-01 | 42.15 | $40.13 | 570202 |
| 2021-11-30 | 42.46 | $40.56 | 552200 |
| 2021-11-29 | 42.72 | $41.75 | 329200 |
| 2021-11-26 | 42.76 | $41.52 | 199200 |
| 2021-11-24 | 42.85 | $42.79 | 335600 |
| 2021-11-23 | 42.67 | $42.21 | 350237 |
| 2021-11-22 | 42.58 | $42.11 | 398244 |
| 2021-11-19 | 42.49 | $41.95 | 238412 |
| 2021-11-18 | 42.41 | $42.38 | 316500 |
| 2021-11-17 | 42.21 | $42.62 | 350700 |
| 2021-11-16 | 41.92 | $43.10 | 587300 |
| 2021-11-15 | 41.47 | $42.66 | 852013 |
| 2021-11-12 | 41.03 | $42.35 | 375400 |
| 2021-11-11 | 40.57 | $42.15 | 290700 |
| 2021-11-10 | 40.08 | $42.08 | 692700 |
| 2021-11-09 | 39.52 | $41.96 | 524238 |
| 2021-11-08 | 38.89 | $41.33 | 504200 |
| 2021-11-05 | 38.28 | $40.37 | 791925 |
| 2021-11-04 | 37.78 | $40.66 | 2.0M |
| 2021-11-03 | 37.13 | $38.41 | 666289 |
| 2021-11-02 | 36.85 | $37.87 | 551502 |
| 2021-11-01 | 36.64 | $37.55 | 507313 |
| 2021-10-29 | 36.46 | $36.72 | 440200 |
| 2021-10-28 | 36.43 | $36.78 | 300716 |
| 2021-10-27 | 36.39 | $36.09 | 481202 |
| 2021-10-26 | 36.48 | $37.09 | 1.7M |
| 2021-10-25 | 36.38 | $36.62 | 662500 |
| 2021-10-22 | 36.37 | $36.72 | 613400 |
| 2021-10-21 | 36.33 | $36.41 | 668000 |
| 2021-10-20 | 36.36 | $36.71 | 562000 |
| 2021-10-19 | 36.32 | $37.22 | 437412 |
| 2021-10-18 | 36.18 | $36.87 | 406925 |
| 2021-10-15 | 36.09 | $36.59 | 313337 |
| 2021-10-14 | 36.05 | $36.56 | 344100 |
| 2021-10-13 | 36.02 | $35.49 | 320435 |
| 2021-10-12 | 36.20 | $35.29 | 476307 |
| 2021-10-11 | 36.47 | $35.60 | 259617 |
| 2021-10-08 | 36.71 | $35.98 | 456300 |
| 2021-10-07 | 36.91 | $36.46 | 482848 |
| 2021-10-06 | 37.05 | $35.45 | 1.9M |
| 2021-10-05 | 37.42 | $37.28 | 498005 |
| 2021-10-04 | 37.47 | $37.21 | 422733 |
| 2021-10-01 | 37.54 | $37.10 | 427538 |
| 2021-09-30 | 37.65 | $36.51 | 497600 |
| 2021-09-29 | 37.89 | $37.31 | 328200 |
| 2021-09-28 | 38.02 | $37.23 | 644400 |
| 2021-09-27 | 38.17 | $38.32 | 394800 |
| 2021-09-24 | 38.12 | $38.31 | 285800 |
| 2021-09-23 | 38.07 | $38.66 | 481600 |
| 2021-09-22 | 37.93 | $37.53 | 334700 |
| 2021-09-21 | 38.00 | $36.64 | 378218 |
| 2021-09-20 | 38.28 | $36.68 | 565715 |
| 2021-09-17 | 38.59 | $37.30 | 400319 |
| 2021-09-16 | 38.82 | $37.87 | 552700 |
| 2021-09-15 | 38.96 | $38.11 | 425634 |
| 2021-09-14 | 39.06 | $38.49 | 415100 |
| 2021-09-13 | 39.11 | $38.25 | 775769 |
| 2021-09-10 | 39.20 | $38.17 | 563708 |
| 2021-09-09 | 39.32 | $38.51 | 716379 |
| 2021-09-08 | 39.39 | $38.54 | 521237 |
| 2021-09-07 | 39.45 | $38.75 | 559101 |
| 2021-09-03 | 39.47 | $39.94 | 749726 |
| 2021-09-02 | 39.24 | $39.81 | 471200 |
| 2021-09-01 | 39.00 | $39.03 | 388400 |
| 2021-08-31 | 38.87 | $38.45 | 608500 |
| 2021-08-30 | 38.84 | $38.59 | 593500 |
| 2021-08-27 | 38.77 | $38.64 | 281324 |
| 2021-08-26 | 38.66 | $38.62 | 618626 |
| 2021-08-25 | 38.54 | $39.44 | 793933 |
| 2021-08-24 | 38.22 | $38.81 | 666112 |
| 2021-08-23 | 37.98 | $38.30 | 1.1M |
| 2021-08-20 | 37.80 | $37.93 | 618000 |
| 2021-08-19 | 37.66 | $37.00 | 442310 |
| 2021-08-18 | 37.70 | $38.13 | 303914 |
| 2021-08-17 | 37.49 | $37.75 | 344024 |
| 2021-08-16 | 37.32 | $38.90 | 325200 |
| 2021-08-13 | 36.88 | $38.37 | 373211 |
| 2021-08-12 | 36.48 | $38.36 | 377400 |
| 2021-08-11 | 36.01 | $38.00 | 1.4M |
| 2021-08-10 | 35.53 | $37.60 | 851800 |
| 2021-08-09 | 35.07 | $36.61 | 326012 |
| 2021-08-06 | 34.74 | $36.49 | 512825 |
| 2021-08-05 | 34.37 | $35.28 | 589600 |
| 2021-08-04 | 34.21 | $35.16 | 327706 |
| 2021-08-03 | 34.05 | $34.78 | 225308 |
| 2021-08-02 | 33.95 | $34.30 | 133500 |
| 2021-07-30 | 33.93 | $34.49 | 403735 |
| 2021-07-29 | 33.87 | $34.20 | 122818 |
| 2021-07-28 | 33.87 | $33.94 | 172731 |
| 2021-07-27 | 33.92 | $33.85 | 282209 |
| 2021-07-26 | 34.01 | $34.48 | 312801 |
| 2021-07-23 | 33.98 | $34.45 | 197800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.62
2026-07-20
Close Price
$54.54
Vol: 1.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.71
Average
41.25
Maximum
73.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 52.62 | $54.54 | 1.7M |
| 2026-07-17 | 52.02 | $54.08 | 1.7M |
| 2026-07-16 | 51.45 | $53.58 | 1.0M |
| 2026-07-15 | 50.92 | $52.45 | 822100 |
| 2026-07-14 | 50.65 | $51.52 | 683800 |
| 2026-07-13 | 50.65 | $51.68 | 620409 |
| 2026-07-10 | 50.61 | $52.50 | 684413 |
| 2026-07-09 | 50.34 | $50.89 | 1.1M |
| 2026-07-08 | 50.55 | $50.90 | 996448 |
| 2026-07-07 | 50.83 | $52.01 | 1.0M |
| 2026-07-06 | 50.86 | $51.79 | 907800 |
| 2026-07-02 | 50.99 | $51.50 | 1.8M |
| 2026-07-01 | 51.27 | $51.64 | 765409 |
| 2026-06-30 | 51.61 | $51.60 | 982649 |
| 2026-06-29 | 52.06 | $51.67 | 2.1M |
| 2026-06-26 | 52.63 | $52.82 | 1.8M |
| 2026-06-25 | 52.99 | $53.48 | 1.7M |
| 2026-06-24 | 53.24 | $54.08 | 1.4M |
| 2026-06-23 | 53.39 | $52.76 | 1.9M |
| 2026-06-22 | 54.02 | $52.09 | 2.0M |
| 2026-06-18 | 55.03 | $51.89 | 3.8M |
| 2026-06-17 | 56.34 | $53.13 | 5.9M |
| 2026-06-16 | 57.56 | $50.34 | 15.8M |
| 2026-06-15 | 59.93 | $61.97 | 2.1M |
| 2026-06-12 | 59.14 | $60.78 | 1.2M |
| 2026-06-11 | 58.54 | $59.70 | 1.4M |
| 2026-06-10 | 58.16 | $57.04 | 723100 |
| 2026-06-09 | 58.53 | $59.19 | 738405 |
| 2026-06-08 | 58.31 | $57.00 | 644047 |
| 2026-06-05 | 58.72 | $57.61 | 804931 |
| 2026-06-04 | 59.04 | $57.87 | 1.3M |
| 2026-06-03 | 59.33 | $58.18 | 797301 |
| 2026-06-02 | 59.59 | $58.41 | 871748 |
| 2026-06-01 | 59.82 | $59.16 | 950708 |
| 2026-05-29 | 59.85 | $60.98 | 936226 |
| 2026-05-28 | 59.30 | $61.14 | 785428 |
| 2026-05-27 | 58.58 | $60.73 | 832700 |
| 2026-05-26 | 57.82 | $59.87 | 687300 |
| 2026-05-22 | 57.17 | $58.18 | 997300 |
| 2026-05-21 | 56.93 | $58.15 | 1.3M |
| 2026-05-20 | 56.64 | $57.15 | 900800 |
| 2026-05-19 | 56.62 | $54.70 | 1.3M |
| 2026-05-18 | 57.39 | $56.37 | 773443 |
| 2026-05-15 | 57.80 | $56.49 | 950079 |
| 2026-05-14 | 58.27 | $57.11 | 782342 |
| 2026-05-13 | 58.64 | $56.69 | 863500 |
| 2026-05-12 | 59.23 | $57.13 | 838800 |
| 2026-05-11 | 59.81 | $57.68 | 819200 |
| 2026-05-08 | 60.32 | $59.26 | 562629 |
| 2026-05-07 | 60.44 | $59.40 | 699600 |
| 2026-05-06 | 60.53 | $61.30 | 922201 |
| 2026-05-05 | 60.02 | $59.72 | 1.6M |
| 2026-05-04 | 59.89 | $58.01 | 1.2M |
| 2026-05-01 | 60.26 | $61.51 | 1.6M |
| 2026-04-30 | 59.59 | $61.99 | 2.3M |
| 2026-04-29 | 58.61 | $56.26 | 1.7M |
| 2026-04-28 | 59.23 | $57.91 | 935334 |
| 2026-04-27 | 59.44 | $57.86 | 841500 |
| 2026-04-24 | 59.72 | $58.57 | 953807 |
| 2026-04-23 | 59.81 | $59.84 | 915612 |
| 2026-04-22 | 59.51 | $60.74 | 1.4M |
| 2026-04-21 | 58.86 | $60.51 | 1.8M |
| 2026-04-20 | 58.12 | $59.69 | 1.1M |
| 2026-04-17 | 57.49 | $59.88 | 826811 |
| 2026-04-16 | 56.66 | $56.99 | 924800 |
| 2026-04-15 | 56.57 | $57.27 | 1.1M |
| 2026-04-14 | 56.38 | $58.35 | 461840 |
| 2026-04-13 | 55.83 | $59.01 | 1.7M |
| 2026-04-10 | 54.97 | $57.84 | 1.1M |
| 2026-04-09 | 54.32 | $57.39 | 1.1M |
| 2026-04-08 | 53.70 | $57.57 | 1.2M |
| 2026-04-07 | 52.93 | $54.10 | 582652 |
| 2026-04-06 | 53.14 | $54.97 | 696010 |
| 2026-04-02 | 53.17 | $54.45 | 860040 |
| 2026-04-01 | 53.42 | $55.99 | 1.2M |
| 2026-03-31 | 53.29 | $55.65 | 2.0M |
| 2026-03-30 | 53.31 | $53.69 | 844514 |
| 2026-03-27 | 54.00 | $54.43 | 1.7M |
| 2026-03-26 | 54.68 | $55.53 | 1.1M |
| 2026-03-25 | 55.21 | $57.91 | 1.3M |
| 2026-03-24 | 55.17 | $57.26 | 1.0M |
| 2026-03-23 | 55.39 | $57.12 | 1.1M |
| 2026-03-20 | 55.77 | $55.99 | 1.2M |
| 2026-03-19 | 56.65 | $56.50 | 948145 |
| 2026-03-18 | 57.63 | $58.46 | 827200 |
| 2026-03-17 | 58.26 | $58.75 | 1.2M |
| 2026-03-16 | 59.00 | $58.65 | 1.2M |
| 2026-03-13 | 59.99 | $58.66 | 1.0M |
| 2026-03-12 | 61.24 | $59.31 | 1.9M |
| 2026-03-11 | 62.62 | $61.73 | 2.2M |
| 2026-03-10 | 63.57 | $62.14 | 2.2M |
| 2026-03-09 | 64.63 | $61.62 | 2.7M |
| 2026-03-06 | 66.12 | $62.43 | 3.0M |
| 2026-03-05 | 67.70 | $65.79 | 2.5M |
| 2026-03-04 | 68.57 | $67.16 | 2.2M |
| 2026-03-03 | 69.21 | $66.83 | 2.1M |
| 2026-03-02 | 70.09 | $67.19 | 2.5M |
| 2026-02-27 | 71.04 | $68.09 | 2.5M |
| 2026-02-26 | 71.91 | $69.09 | 3.4M |
| 2026-02-25 | 72.63 | $71.28 | 1.0M |
| 2026-02-24 | 72.78 | $72.03 | 781331 |
| 2026-02-23 | 72.71 | $70.70 | 871400 |
| 2026-02-20 | 73.00 | $71.56 | 1.1M |
| 2026-02-19 | 73.06 | $71.09 | 967342 |
| 2026-02-18 | 73.24 | $72.30 | 1.1M |
| 2026-02-17 | 73.03 | $72.44 | 1.3M |
| 2026-02-13 | 72.69 | $72.58 | 1.2M |
| 2026-02-12 | 72.19 | $72.23 | 986010 |
| 2026-02-11 | 71.65 | $72.43 | 1.8M |
| 2026-02-10 | 70.89 | $71.98 | 887809 |
| 2026-02-09 | 70.06 | $72.53 | 1.2M |
| 2026-02-06 | 68.85 | $71.23 | 1.8M |
| 2026-02-05 | 67.76 | $67.62 | 1.6M |
| 2026-02-04 | 67.55 | $68.98 | 1.2M |
| 2026-02-03 | 66.84 | $67.12 | 1.5M |
| 2026-02-02 | 66.55 | $66.58 | 653238 |
| 2026-01-30 | 66.34 | $64.98 | 894800 |
| 2026-01-29 | 66.58 | $65.99 | 1.0M |
| 2026-01-28 | 66.53 | $65.73 | 1.9M |
| 2026-01-27 | 66.52 | $67.17 | 1.0M |
| 2026-01-26 | 66.04 | $66.12 | 1.2M |
| 2026-01-23 | 65.76 | $66.91 | 1.3M |
| 2026-01-22 | 65.15 | $67.05 | 2.1M |
| 2026-01-21 | 64.35 | $66.29 | 1.9M |
| 2026-01-20 | 63.60 | $63.33 | 1.1M |
| 2026-01-16 | 63.61 | $63.22 | 970025 |
| 2026-01-15 | 63.65 | $63.81 | 817205 |
| 2026-01-14 | 63.50 | $62.50 | 655900 |
| 2026-01-13 | 63.72 | $63.02 | 1.0M |
| 2026-01-12 | 63.81 | $62.29 | 862552 |
| 2026-01-09 | 64.13 | $63.45 | 862244 |
| 2026-01-08 | 64.14 | $63.51 | 1.3M |
| 2026-01-07 | 64.11 | $62.28 | 1.1M |
| 2026-01-06 | 64.45 | $64.21 | 863600 |
| 2026-01-05 | 64.22 | $64.21 | 1.0M |
| 2026-01-02 | 63.92 | $62.93 | 723900 |
| 2025-12-31 | 63.94 | $62.46 | 585524 |
| 2025-12-30 | 64.08 | $62.74 | 546700 |
| 2025-12-29 | 64.14 | $62.68 | 639900 |
| 2025-12-26 | 64.19 | $63.55 | 245400 |
| 2025-12-24 | 63.96 | $63.12 | 237439 |
| 2025-12-23 | 63.77 | $63.12 | 528335 |
| 2025-12-22 | 63.51 | $63.30 | 994600 |
| 2025-12-19 | 63.11 | $63.39 | 920727 |
| 2025-12-18 | 62.55 | $64.63 | 1.5M |
| 2025-12-17 | 61.46 | $63.10 | 1.2M |
| 2025-12-16 | 60.58 | $63.33 | 2.1M |
| 2025-12-15 | 59.42 | $59.96 | 1.1M |
| 2025-12-12 | 59.07 | $60.52 | 1.2M |
| 2025-12-11 | 58.44 | $61.03 | 1.7M |
| 2025-12-10 | 57.52 | $57.72 | 1.3M |
| 2025-12-09 | 57.43 | $57.03 | 1.5M |
| 2025-12-08 | 57.55 | $57.79 | 1.5M |
| 2025-12-05 | 57.46 | $58.79 | 1.7M |
| 2025-12-04 | 57.02 | $58.33 | 2.0M |
| 2025-12-03 | 56.64 | $57.40 | 2.8M |
| 2025-12-02 | 56.48 | $57.24 | 3.3M |
| 2025-12-01 | 56.34 | $57.60 | 10.3M |
| 2025-11-28 | 56.07 | $55.82 | 4.2M |
| 2025-11-26 | 56.32 | $57.34 | 1.8M |
| 2025-11-25 | 56.14 | $57.20 | 2.0M |
| 2025-11-24 | 55.99 | $56.88 | 1.4M |
| 2025-11-21 | 55.91 | $56.67 | 1.1M |
| 2025-11-20 | 55.91 | $55.82 | 2.3M |
| 2025-11-19 | 56.19 | $55.89 | 1.9M |
| 2025-11-18 | 56.52 | $56.77 | 3.8M |
| 2025-11-17 | 56.66 | $56.80 | 959003 |
| 2025-11-14 | 56.83 | $58.63 | 1.2M |
| 2025-11-13 | 56.48 | $57.57 | 671500 |
| 2025-11-12 | 56.40 | $58.54 | 929000 |
| 2025-11-11 | 56.02 | $56.44 | 1.1M |
| 2025-11-10 | 56.23 | $55.67 | 715600 |
| 2025-11-07 | 56.76 | $55.39 | 595332 |
| 2025-11-06 | 57.51 | $55.74 | 1.2M |
| 2025-11-05 | 58.33 | $58.06 | 1.2M |
| 2025-11-04 | 58.60 | $56.75 | 1.5M |
| 2025-11-03 | 59.35 | $57.96 | 1.4M |
| 2025-10-31 | 59.88 | $58.29 | 909700 |
| 2025-10-30 | 60.42 | $58.84 | 2.0M |
| 2025-10-29 | 60.90 | $60.24 | 2.7M |
| 2025-10-28 | 61.03 | $61.26 | 972707 |
| 2025-10-27 | 60.85 | $61.02 | 660800 |
| 2025-10-24 | 60.70 | $60.43 | 484012 |
| 2025-10-23 | 60.69 | $60.75 | 1.1M |
| 2025-10-22 | 60.57 | $59.35 | 1.4M |
| 2025-10-21 | 60.84 | $59.36 | 1.3M |
| 2025-10-20 | 61.16 | $59.91 | 933848 |
| 2025-10-17 | 61.36 | $60.74 | 720600 |
| 2025-10-16 | 61.32 | $60.52 | 1.1M |
| 2025-10-15 | 61.31 | $60.34 | 719868 |
| 2025-10-14 | 61.34 | $60.67 | 937500 |
| 2025-10-13 | 61.24 | $60.48 | 611944 |
| 2025-10-10 | 61.15 | $59.38 | 1.5M |
| 2025-10-09 | 61.36 | $60.71 | 1.1M |
| 2025-10-08 | 61.17 | $61.52 | 1.0M |
| 2025-10-07 | 60.64 | $61.00 | 1.1M |
| 2025-10-06 | 60.14 | $61.06 | 1.2M |
| 2025-10-03 | 59.47 | $60.96 | 1.6M |
| 2025-10-02 | 58.67 | $59.80 | 640446 |
| 2025-10-01 | 58.05 | $59.31 | 943122 |
| 2025-09-30 | 57.41 | $57.80 | 1.1M |
| 2025-09-29 | 57.11 | $57.48 | 1.0M |
| 2025-09-26 | 56.82 | $57.67 | 696400 |
| 2025-09-25 | 56.40 | $56.69 | 945146 |
| 2025-09-24 | 56.19 | $56.83 | 1.2M |
| 2025-09-23 | 55.87 | $57.37 | 1.4M |
| 2025-09-22 | 55.31 | $56.32 | 1.1M |
| 2025-09-19 | 54.95 | $56.18 | 1.9M |
| 2025-09-18 | 54.55 | $54.42 | 778224 |
| 2025-09-17 | 54.62 | $54.26 | 883114 |
| 2025-09-16 | 54.75 | $54.63 | 532541 |
| 2025-09-15 | 54.79 | $54.91 | 1.1M |
| 2025-09-12 | 54.75 | $53.90 | 588007 |
| 2025-09-11 | 55.01 | $55.23 | 986800 |
| 2025-09-10 | 54.91 | $54.23 | 815300 |
| 2025-09-09 | 55.10 | $54.92 | 969700 |
| 2025-09-08 | 55.10 | $55.77 | 820900 |
| 2025-09-05 | 54.82 | $55.50 | 1.3M |
| 2025-09-04 | 54.56 | $55.07 | 684000 |
| 2025-09-03 | 54.38 | $53.03 | 611807 |
| 2025-09-02 | 54.79 | $52.42 | 1.4M |
| 2025-08-29 | 55.48 | $54.60 | 622143 |
| 2025-08-28 | 55.61 | $54.92 | 739139 |
| 2025-08-27 | 55.66 | $55.38 | 1.1M |
| 2025-08-26 | 55.56 | $54.83 | 552219 |
| 2025-08-25 | 55.59 | $54.67 | 823800 |
| 2025-08-22 | 55.66 | $55.70 | 1.1M |
| 2025-08-21 | 55.40 | $54.21 | 1.5M |
| 2025-08-20 | 55.53 | $54.60 | 8.0M |
| 2025-08-19 | 55.54 | $56.59 | 1.4M |
| 2025-08-18 | 54.90 | $56.50 | 1.6M |
| 2025-08-15 | 54.14 | $56.37 | 2.0M |
| 2025-08-14 | 53.23 | $56.24 | 3.9M |
| 2025-08-13 | 52.15 | $54.93 | 4.7M |
| 2025-08-12 | 51.24 | $49.12 | 2.7M |
| 2025-08-11 | 51.98 | $50.94 | 648734 |
| 2025-08-08 | 52.30 | $51.58 | 381500 |
| 2025-08-07 | 52.47 | $52.31 | 483144 |
| 2025-08-06 | 52.45 | $52.86 | 578500 |
| 2025-08-05 | 52.23 | $52.57 | 591535 |
| 2025-08-04 | 52.06 | $52.08 | 480100 |
| 2025-08-01 | 51.99 | $51.17 | 781511 |
| 2025-07-31 | 52.18 | $50.51 | 1.5M |
| 2025-07-30 | 52.62 | $51.63 | 472200 |
| 2025-07-29 | 52.79 | $51.90 | 619900 |
| 2025-07-28 | 52.89 | $52.55 | 476500 |
| 2025-07-25 | 52.79 | $52.25 | 307400 |
| 2025-07-24 | 52.74 | $52.15 | 479500 |
| 2025-07-23 | 52.70 | $53.13 | 484323 |
| 2025-07-22 | 52.32 | $51.96 | 470718 |
| 2025-07-21 | 52.20 | $51.61 | 409600 |
| 2025-07-18 | 52.16 | $52.40 | 415800 |
| 2025-07-17 | 51.83 | $53.16 | 889500 |
| 2025-07-16 | 51.18 | $50.56 | 356526 |
| 2025-07-15 | 51.18 | $50.49 | 435619 |
| 2025-07-14 | 51.20 | $50.93 | 286700 |
| 2025-07-11 | 51.06 | $51.05 | 464400 |
| 2025-07-10 | 50.84 | $51.31 | 349500 |
| 2025-07-09 | 50.47 | $50.55 | 371103 |
| 2025-07-08 | 50.25 | $50.58 | 516904 |
| 2025-07-07 | 49.95 | $50.88 | 847400 |
| 2025-07-03 | 49.48 | $50.84 | 454003 |
| 2025-07-02 | 48.91 | $50.15 | 481900 |
| 2025-07-01 | 48.43 | $49.57 | 290611 |
| 2025-06-30 | 48.01 | $49.24 | 598200 |
| 2025-06-27 | 47.62 | $48.78 | 811300 |
| 2025-06-26 | 47.28 | $48.37 | 518603 |
| 2025-06-25 | 46.99 | $46.84 | 319000 |
| 2025-06-24 | 47.14 | $47.75 | 315140 |
| 2025-06-23 | 47.03 | $47.22 | 376800 |
| 2025-06-20 | 47.07 | $46.55 | 363100 |
| 2025-06-18 | 47.34 | $47.16 | 237700 |
| 2025-06-17 | 47.48 | $47.21 | 316300 |
| 2025-06-16 | 47.63 | $47.86 | 519700 |
| 2025-06-13 | 47.61 | $46.32 | 516538 |
| 2025-06-12 | 48.07 | $47.84 | 678300 |
| 2025-06-11 | 48.15 | $47.92 | 520612 |
| 2025-06-10 | 48.23 | $48.82 | 762800 |
| 2025-06-09 | 48.02 | $47.87 | 419635 |
| 2025-06-06 | 48.08 | $47.83 | 379888 |
| 2025-06-05 | 48.15 | $47.64 | 521525 |
| 2025-06-04 | 48.29 | $47.85 | 575400 |
| 2025-06-03 | 48.39 | $46.58 | 569200 |
| 2025-06-02 | 48.91 | $46.66 | 1.0M |
| 2025-05-30 | 49.50 | $46.60 | 1.6M |
| 2025-05-29 | 50.23 | $48.16 | 665890 |
| 2025-05-28 | 50.59 | $49.10 | 593300 |
| 2025-05-27 | 50.72 | $49.78 | 804478 |
| 2025-05-23 | 50.62 | $49.01 | 437720 |
| 2025-05-22 | 50.72 | $48.92 | 775829 |
| 2025-05-21 | 50.83 | $48.87 | 712500 |
| 2025-05-20 | 50.95 | $50.22 | 737312 |
| 2025-05-19 | 50.64 | $50.11 | 2.9M |
| 2025-05-16 | 50.24 | $50.12 | 454830 |
| 2025-05-15 | 49.73 | $49.34 | 535900 |
| 2025-05-14 | 49.31 | $49.09 | 563748 |
| 2025-05-13 | 48.84 | $49.11 | 711142 |
| 2025-05-12 | 48.24 | $48.42 | 606033 |
| 2025-05-09 | 47.69 | $47.22 | 427800 |
| 2025-05-08 | 47.37 | $47.33 | 528639 |
| 2025-05-07 | 46.91 | $46.74 | 559649 |
| 2025-05-06 | 46.52 | $46.94 | 665149 |
| 2025-05-05 | 45.96 | $47.78 | 882100 |
| 2025-05-02 | 44.99 | $47.43 | 950425 |
| 2025-05-01 | 43.90 | $46.01 | 1.2M |
| 2025-04-30 | 43.02 | $46.12 | 2.3M |
| 2025-04-29 | 41.90 | $42.90 | 665100 |
| 2025-04-28 | 41.57 | $42.66 | 468200 |
| 2025-04-25 | 41.24 | $42.50 | 442700 |
| 2025-04-24 | 40.91 | $42.47 | 682400 |
| 2025-04-23 | 40.54 | $42.60 | 1.1M |
| 2025-04-22 | 40.06 | $41.85 | 404173 |
| 2025-04-21 | 39.73 | $40.82 | 563108 |
| 2025-04-17 | 39.69 | $41.13 | 488617 |
| 2025-04-16 | 39.57 | $40.66 | 658721 |
| 2025-04-15 | 39.61 | $41.22 | 765877 |
| 2025-04-14 | 39.52 | $41.53 | 618600 |
| 2025-04-11 | 39.35 | $41.49 | 867900 |
| 2025-04-10 | 39.19 | $40.18 | 1.0M |
| 2025-04-09 | 39.46 | $41.12 | 1.4M |
| 2025-04-08 | 39.53 | $37.68 | 1.2M |
| 2025-04-07 | 40.76 | $39.15 | 1.3M |
| 2025-04-04 | 41.84 | $39.78 | 1.9M |
| 2025-04-03 | 42.99 | $41.79 | 1.2M |
| 2025-04-02 | 43.78 | $45.57 | 322749 |
| 2025-04-01 | 43.59 | $45.06 | 435000 |
| 2025-03-31 | 43.54 | $44.22 | 493900 |
| 2025-03-28 | 43.79 | $44.96 | 496840 |
| 2025-03-27 | 43.89 | $44.81 | 913738 |
| 2025-03-26 | 44.10 | $44.19 | 1.1M |
| 2025-03-25 | 44.59 | $45.14 | 529332 |
| 2025-03-24 | 44.92 | $45.55 | 435100 |
| 2025-03-21 | 45.22 | $45.17 | 585949 |
| 2025-03-20 | 45.75 | $46.01 | 281400 |
| 2025-03-19 | 46.16 | $46.79 | 451622 |
| 2025-03-18 | 46.45 | $46.38 | 456922 |
| 2025-03-17 | 46.96 | $46.82 | 411200 |
| 2025-03-14 | 47.48 | $46.53 | 379100 |
| 2025-03-13 | 48.22 | $45.96 | 438200 |
| 2025-03-12 | 49.34 | $48.35 | 996200 |
| 2025-03-11 | 49.96 | $47.98 | 700442 |
| 2025-03-10 | 50.85 | $49.24 | 3.6M |
| 2025-03-07 | 51.54 | $49.51 | 398041 |
| 2025-03-06 | 52.30 | $50.28 | 465500 |
| 2025-03-05 | 52.99 | $51.04 | 449200 |
| 2025-03-04 | 53.57 | $50.91 | 750720 |
| 2025-03-03 | 54.32 | $52.92 | 482306 |
| 2025-02-28 | 54.58 | $54.03 | 611504 |
| 2025-02-27 | 54.52 | $53.78 | 450100 |
| 2025-02-26 | 54.51 | $54.68 | 392500 |
| 2025-02-25 | 54.20 | $54.47 | 515621 |
| 2025-02-24 | 53.86 | $54.12 | 451736 |
| 2025-02-21 | 53.54 | $54.17 | 541067 |
| 2025-02-20 | 53.11 | $55.09 | 747200 |
| 2025-02-19 | 52.29 | $53.90 | 1.2M |
| 2025-02-18 | 51.65 | $51.98 | 883000 |
| 2025-02-14 | 51.47 | $50.95 | 445200 |
| 2025-02-13 | 51.57 | $51.06 | 283248 |
| 2025-02-12 | 51.64 | $50.50 | 405205 |
| 2025-02-11 | 51.90 | $50.78 | 467348 |
| 2025-02-10 | 52.12 | $50.69 | 675200 |
| 2025-02-07 | 52.40 | $51.18 | 570739 |
| 2025-02-06 | 52.56 | $51.93 | 561500 |
| 2025-02-05 | 52.51 | $52.49 | 618731 |
| 2025-02-04 | 52.24 | $51.55 | 357000 |
| 2025-02-03 | 52.20 | $51.09 | 621527 |
| 2025-01-31 | 52.27 | $51.61 | 466500 |
| 2025-01-30 | 52.17 | $52.41 | 336200 |
| 2025-01-29 | 51.78 | $51.66 | 379000 |
| 2025-01-28 | 51.51 | $51.80 | 482200 |
| 2025-01-27 | 51.12 | $51.14 | 347035 |
| 2025-01-24 | 50.83 | $51.16 | 361200 |
| 2025-01-23 | 50.46 | $51.03 | 346265 |
| 2025-01-22 | 50.03 | $50.87 | 261847 |
| 2025-01-21 | 49.55 | $51.02 | 455600 |
| 2025-01-17 | 48.89 | $49.75 | 364537 |
| 2025-01-16 | 48.49 | $49.49 | 388800 |
| 2025-01-15 | 48.08 | $49.57 | 615737 |
| 2025-01-14 | 47.56 | $49.19 | 1.3M |
| 2025-01-13 | 47.03 | $47.97 | 719928 |
| 2025-01-10 | 46.79 | $48.30 | 1.0M |
| 2025-01-08 | 46.39 | $46.98 | 617040 |
| 2025-01-07 | 46.34 | $46.50 | 324921 |
| 2025-01-06 | 46.43 | $47.10 | 293400 |
| 2025-01-03 | 46.37 | $46.91 | 284841 |
| 2025-01-02 | 46.36 | $46.74 | 280200 |
| 2024-12-31 | 46.42 | $47.05 | 543813 |
| 2024-12-30 | 46.41 | $46.28 | 367700 |
| 2024-12-27 | 46.65 | $46.86 | 343400 |
| 2024-12-26 | 46.78 | $47.22 | 511900 |
| 2024-12-24 | 46.83 | $46.83 | 355843 |
| 2024-12-23 | 47.02 | $46.75 | 616800 |
| 2024-12-20 | 47.30 | $46.78 | 712813 |
| 2024-12-19 | 47.64 | $46.77 | 299000 |
| 2024-12-18 | 48.07 | $47.02 | 433494 |
| 2024-12-17 | 48.51 | $48.48 | 317929 |
| 2024-12-16 | 48.60 | $48.64 | 421500 |
| 2024-12-13 | 48.65 | $48.82 | 639526 |
| 2024-12-12 | 48.67 | $48.83 | 553700 |
| 2024-12-11 | 48.69 | $48.82 | 502531 |
| 2024-12-10 | 48.71 | $48.26 | 612100 |
| 2024-12-09 | 48.93 | $47.84 | 632534 |
| 2024-12-06 | 49.32 | $48.24 | 398000 |
| 2024-12-05 | 49.67 | $49.12 | 653640 |
| 2024-12-04 | 49.82 | $49.40 | 727800 |
| 2024-12-03 | 49.90 | $50.09 | 539504 |
| 2024-12-02 | 49.77 | $50.11 | 470403 |
| 2024-11-29 | 49.61 | $49.62 | 150300 |
| 2024-11-27 | 49.56 | $49.56 | 283900 |
| 2024-11-26 | 49.51 | $49.55 | 452500 |
| 2024-11-25 | 49.45 | $50.00 | 674800 |
| 2024-11-22 | 49.23 | $49.83 | 376300 |
| 2024-11-21 | 49.01 | $49.48 | 466712 |
| 2024-11-20 | 48.84 | $49.01 | 4.5M |
| 2024-11-19 | 48.79 | $48.91 | 608203 |
| 2024-11-18 | 48.75 | $48.63 | 312200 |
| 2024-11-15 | 48.79 | $48.29 | 438590 |
| 2024-11-14 | 48.95 | $48.13 | 804135 |
| 2024-11-13 | 49.18 | $48.48 | 635900 |
| 2024-11-12 | 49.35 | $48.85 | 607915 |
| 2024-11-11 | 49.42 | $48.70 | 961600 |
| 2024-11-08 | 49.55 | $49.27 | 1.1M |
| 2024-11-07 | 49.52 | $49.20 | 654300 |
| 2024-11-06 | 49.49 | $49.47 | 1.2M |
| 2024-11-05 | 49.36 | $50.23 | 658100 |
| 2024-11-04 | 48.94 | $49.12 | 675640 |
| 2024-11-01 | 48.78 | $49.66 | 531424 |
| 2024-10-31 | 48.40 | $48.90 | 760800 |
| 2024-10-30 | 48.16 | $48.37 | 468100 |
| 2024-10-29 | 48.04 | $48.58 | 328732 |
| 2024-10-28 | 47.81 | $48.34 | 393233 |
| 2024-10-25 | 47.61 | $48.07 | 470300 |
| 2024-10-24 | 47.44 | $47.89 | 544127 |
| 2024-10-23 | 47.29 | $46.95 | 373907 |
| 2024-10-22 | 47.40 | $46.82 | 335200 |
| 2024-10-21 | 47.57 | $47.22 | 365431 |
| 2024-10-18 | 47.65 | $47.54 | 434620 |
| 2024-10-17 | 47.63 | $47.41 | 529743 |
| 2024-10-16 | 47.64 | $47.61 | 292939 |
| 2024-10-15 | 47.58 | $47.53 | 493700 |
| 2024-10-14 | 47.53 | $47.48 | 419706 |
| 2024-10-11 | 47.47 | $47.66 | 473816 |
| 2024-10-10 | 47.33 | $46.71 | 488900 |
| 2024-10-09 | 47.45 | $47.45 | 421230 |
| 2024-10-08 | 47.35 | $47.36 | 441800 |
| 2024-10-07 | 47.25 | $46.75 | 351913 |
| 2024-10-04 | 47.31 | $46.97 | 398000 |
| 2024-10-03 | 47.30 | $46.75 | 367644 |
| 2024-10-02 | 47.34 | $46.81 | 382333 |
| 2024-10-01 | 47.35 | $46.94 | 639700 |
| 2024-09-30 | 47.32 | $47.11 | 518517 |
| 2024-09-27 | 47.20 | $46.85 | 541700 |
| 2024-09-26 | 47.13 | $47.50 | 446227 |
| 2024-09-25 | 46.81 | $46.95 | 500900 |
| 2024-09-24 | 46.58 | $46.93 | 409100 |
| 2024-09-23 | 46.30 | $46.51 | 375840 |
| 2024-09-20 | 46.06 | $45.72 | 790339 |
| 2024-09-19 | 46.02 | $46.31 | 589430 |
| 2024-09-18 | 45.76 | $46.10 | 881911 |
| 2024-09-17 | 45.49 | $45.57 | 325914 |
| 2024-09-16 | 45.32 | $45.58 | 428205 |
| 2024-09-13 | 45.09 | $45.00 | 451400 |
| 2024-09-12 | 44.99 | $44.76 | 404946 |
| 2024-09-11 | 44.93 | $44.87 | 626121 |
| 2024-09-10 | 44.80 | $44.06 | 434800 |
| 2024-09-09 | 44.89 | $44.01 | 479802 |
| 2024-09-06 | 44.99 | $44.02 | 421600 |
| 2024-09-05 | 45.10 | $44.07 | 447900 |
| 2024-09-04 | 45.20 | $44.77 | 656705 |
| 2024-09-03 | 45.07 | $44.45 | 765439 |
| 2024-08-30 | 45.00 | $45.63 | 701342 |
| 2024-08-29 | 44.52 | $45.07 | 497100 |
| 2024-08-28 | 44.08 | $44.66 | 777513 |
| 2024-08-27 | 43.67 | $44.88 | 697400 |
| 2024-08-26 | 43.07 | $43.72 | 612200 |
| 2024-08-23 | 42.70 | $42.53 | 851632 |
| 2024-08-22 | 42.60 | $41.99 | 517600 |
| 2024-08-21 | 42.65 | $42.61 | 4.2M |
| 2024-08-20 | 42.49 | $42.61 | 653000 |
| 2024-08-19 | 42.29 | $42.51 | 634000 |
| 2024-08-16 | 42.06 | $42.19 | 663304 |
| 2024-08-15 | 41.87 | $41.94 | 648634 |
| 2024-08-14 | 41.70 | $41.60 | 512700 |
| 2024-08-13 | 41.60 | $41.87 | 686606 |
| 2024-08-12 | 41.37 | $41.46 | 428025 |
| 2024-08-09 | 41.21 | $41.70 | 529100 |
| 2024-08-08 | 40.92 | $41.38 | 767128 |
| 2024-08-07 | 40.67 | $39.98 | 578500 |
| 2024-08-06 | 40.80 | $40.14 | 612700 |
| 2024-08-05 | 40.89 | $40.62 | 884713 |
| 2024-08-02 | 40.84 | $41.34 | 974600 |
| 2024-08-01 | 40.54 | $41.29 | 965047 |
| 2024-07-31 | 40.18 | $40.67 | 600100 |
| 2024-07-30 | 39.92 | $40.35 | 551300 |
| 2024-07-29 | 39.71 | $40.00 | 415939 |
| 2024-07-26 | 39.55 | $39.93 | 491000 |
| 2024-07-25 | 39.38 | $39.03 | 577332 |
| 2024-07-24 | 39.44 | $38.91 | 526500 |
| 2024-07-23 | 39.55 | $39.20 | 624112 |
| 2024-07-22 | 39.59 | $39.38 | 529830 |
| 2024-07-19 | 39.56 | $39.39 | 303025 |
| 2024-07-18 | 39.53 | $39.26 | 408900 |
| 2024-07-17 | 39.51 | $39.54 | 444341 |
| 2024-07-16 | 39.39 | $39.64 | 529121 |
| 2024-07-15 | 39.21 | $39.25 | 338000 |
| 2024-07-12 | 39.10 | $39.56 | 393814 |
| 2024-07-11 | 38.87 | $39.36 | 459600 |
| 2024-07-10 | 38.63 | $39.05 | 405347 |
| 2024-07-09 | 38.44 | $38.37 | 381016 |
| 2024-07-08 | 38.42 | $38.65 | 310147 |
| 2024-07-05 | 38.29 | $38.31 | 319837 |
| 2024-07-03 | 38.24 | $38.54 | 401701 |
| 2024-07-02 | 38.11 | $38.08 | 566800 |
| 2024-07-01 | 38.08 | $37.71 | 420200 |
| 2024-06-28 | 38.16 | $37.92 | 632604 |
| 2024-06-27 | 38.18 | $37.91 | 505000 |
| 2024-06-26 | 38.21 | $37.63 | 468500 |
| 2024-06-25 | 38.32 | $37.83 | 482874 |
| 2024-06-24 | 38.39 | $38.23 | 527800 |
| 2024-06-21 | 38.34 | $37.79 | 582510 |
| 2024-06-20 | 38.40 | $37.92 | 504108 |
| 2024-06-18 | 38.43 | $37.90 | 469500 |
| 2024-06-17 | 38.45 | $37.89 | 456438 |
| 2024-06-14 | 38.47 | $37.56 | 390600 |
| 2024-06-13 | 38.59 | $37.72 | 375333 |
| 2024-06-12 | 38.66 | $38.10 | 500646 |
| 2024-06-11 | 38.62 | $38.11 | 550907 |
| 2024-06-10 | 38.54 | $38.15 | 781803 |
| 2024-06-07 | 38.42 | $38.35 | 541430 |
| 2024-06-06 | 38.19 | $38.20 | 754739 |
| 2024-06-05 | 37.94 | $38.02 | 658100 |
| 2024-06-04 | 37.67 | $37.13 | 436414 |
| 2024-06-03 | 37.61 | $37.67 | 687308 |
| 2024-05-31 | 37.36 | $38.27 | 834447 |
| 2024-05-30 | 36.84 | $37.32 | 1.4M |
| 2024-05-29 | 36.50 | $36.12 | 986800 |
| 2024-05-28 | 36.45 | $37.19 | 949636 |
| 2024-05-24 | 36.03 | $37.62 | 2.3M |
| 2024-05-23 | 35.39 | $35.55 | 447400 |
| 2024-05-22 | 35.26 | $35.64 | 4.9M |
| 2024-05-21 | 35.06 | $35.97 | 425841 |
| 2024-05-20 | 34.71 | $35.80 | 861000 |
| 2024-05-17 | 34.34 | $35.38 | 1.7M |
| 2024-05-16 | 34.03 | $35.57 | 847800 |
| 2024-05-15 | 33.59 | $35.13 | 677601 |
| 2024-05-14 | 33.20 | $34.56 | 658200 |
| 2024-05-13 | 32.92 | $34.00 | 738446 |
| 2024-05-10 | 32.77 | $33.59 | 853513 |
| 2024-05-09 | 32.73 | $32.64 | 400100 |
| 2024-05-08 | 33.00 | $33.22 | 926822 |
| 2024-05-07 | 33.16 | $32.64 | 411000 |
| 2024-05-06 | 33.56 | $33.08 | 490501 |
| 2024-05-03 | 33.91 | $33.10 | 434800 |
| 2024-05-02 | 34.35 | $33.53 | 1.6M |
| 2024-05-01 | 34.76 | $34.59 | 728300 |
| 2024-04-30 | 34.94 | $34.66 | 464200 |
| 2024-04-29 | 35.13 | $35.43 | 346894 |
| 2024-04-26 | 35.13 | $35.30 | 199200 |
| 2024-04-25 | 35.17 | $35.07 | 540622 |
| 2024-04-24 | 35.30 | $35.64 | 245200 |
| 2024-04-23 | 35.28 | $35.72 | 651147 |
| 2024-04-22 | 35.24 | $34.89 | 475114 |
| 2024-04-19 | 35.46 | $35.20 | 786600 |
| 2024-04-18 | 35.64 | $35.12 | 678800 |
| 2024-04-17 | 35.87 | $35.21 | 547128 |
| 2024-04-16 | 36.14 | $35.97 | 1.5M |
| 2024-04-15 | 36.22 | $35.33 | 590203 |
| 2024-04-12 | 36.52 | $35.59 | 802700 |
| 2024-04-11 | 36.80 | $36.22 | 745100 |
| 2024-04-10 | 36.94 | $36.69 | 436900 |
| 2024-04-09 | 36.96 | $37.00 | 2.0M |
| 2024-04-08 | 36.87 | $36.45 | 678725 |
| 2024-04-05 | 36.92 | $36.18 | 419500 |
| 2024-04-04 | 37.07 | $36.03 | 822225 |
| 2024-04-03 | 37.29 | $36.79 | 1.3M |
| 2024-04-02 | 37.30 | $36.56 | 517100 |
| 2024-04-01 | 37.37 | $37.10 | 416100 |
| 2024-03-28 | 37.27 | $37.13 | 450545 |
| 2024-03-27 | 37.13 | $36.61 | 420100 |
| 2024-03-26 | 37.11 | $36.66 | 938935 |
| 2024-03-25 | 37.05 | $37.39 | 485500 |
| 2024-03-22 | 36.73 | $37.43 | 874836 |
| 2024-03-21 | 36.32 | $37.56 | 1.6M |
| 2024-03-20 | 35.76 | $37.85 | 3.8M |
| 2024-03-19 | 34.98 | $37.22 | 3.3M |
| 2024-03-18 | 34.23 | $33.80 | 338806 |
| 2024-03-15 | 34.39 | $34.17 | 441803 |
| 2024-03-14 | 34.47 | $34.46 | 418500 |
| 2024-03-13 | 34.48 | $35.12 | 740900 |
| 2024-03-12 | 34.27 | $33.90 | 510645 |
| 2024-03-11 | 34.41 | $33.88 | 3.9M |
| 2024-03-08 | 34.59 | $34.07 | 309100 |
| 2024-03-07 | 34.73 | $34.40 | 348623 |
| 2024-03-06 | 34.81 | $34.33 | 407614 |
| 2024-03-05 | 34.92 | $34.15 | 595406 |
| 2024-03-04 | 35.10 | $34.51 | 417900 |
| 2024-03-01 | 35.20 | $34.61 | 721912 |
| 2024-02-29 | 35.29 | $34.83 | 1.2M |
| 2024-02-28 | 35.31 | $34.91 | 414649 |
| 2024-02-27 | 35.30 | $34.72 | 567400 |
| 2024-02-26 | 35.35 | $34.92 | 691500 |
| 2024-02-23 | 35.32 | $35.46 | 531226 |
| 2024-02-22 | 35.11 | $35.52 | 550646 |
| 2024-02-21 | 34.82 | $35.16 | 1.3M |
| 2024-02-20 | 34.57 | $33.87 | 757107 |
| 2024-02-16 | 34.67 | $34.54 | 339801 |
| 2024-02-15 | 34.56 | $34.72 | 525700 |
| 2024-02-14 | 34.36 | $34.35 | 360000 |
| 2024-02-13 | 34.24 | $33.63 | 563917 |
| 2024-02-12 | 34.30 | $34.64 | 815900 |
| 2024-02-09 | 34.04 | $34.23 | 346600 |
| 2024-02-08 | 33.85 | $33.93 | 388513 |
| 2024-02-07 | 33.71 | $33.86 | 645741 |
| 2024-02-06 | 33.55 | $33.61 | 764100 |
| 2024-02-05 | 33.43 | $33.20 | 459907 |
| 2024-02-02 | 33.41 | $33.69 | 327300 |
| 2024-02-01 | 33.23 | $33.88 | 585219 |
| 2024-01-31 | 32.94 | $33.01 | 753440 |
| 2024-01-30 | 32.85 | $33.90 | 629131 |
| 2024-01-29 | 32.47 | $33.49 | 1.3M |
| 2024-01-26 | 32.14 | $33.36 | 697100 |
| 2024-01-25 | 31.77 | $32.60 | 823129 |
| 2024-01-24 | 31.57 | $32.15 | 1.3M |
| 2024-01-23 | 31.48 | $32.23 | 549645 |
| 2024-01-22 | 31.35 | $32.40 | 661900 |
| 2024-01-19 | 31.15 | $32.10 | 617500 |
| 2024-01-18 | 31.02 | $32.11 | 560600 |
| 2024-01-17 | 30.86 | $31.61 | 741200 |
| 2024-01-16 | 30.85 | $31.32 | 1.2M |
| 2024-01-12 | 30.94 | $31.45 | 1.2M |
| 2024-01-11 | 31.03 | $31.55 | 923779 |
| 2024-01-10 | 31.12 | $31.46 | 652223 |
| 2024-01-09 | 31.27 | $31.44 | 857842 |
| 2024-01-08 | 31.49 | $31.50 | 957600 |
| 2024-01-05 | 31.75 | $31.81 | 1.4M |
| 2024-01-04 | 31.99 | $32.14 | 1.1M |
| 2024-01-03 | 32.19 | $32.41 | 851900 |
| 2024-01-02 | 32.36 | $32.41 | 935500 |
| 2023-12-29 | 32.58 | $33.06 | 990200 |
| 2023-12-28 | 32.66 | $33.16 | 815600 |
| 2023-12-27 | 32.74 | $32.91 | 807072 |
| 2023-12-26 | 32.93 | $32.98 | 1.4M |
| 2023-12-22 | 33.15 | $32.71 | 1.7M |
| 2023-12-21 | 33.51 | $33.19 | 1.0M |
| 2023-12-20 | 33.81 | $33.15 | 1.1M |
| 2023-12-19 | 34.20 | $34.50 | 1.2M |
| 2023-12-18 | 34.25 | $33.78 | 1.6M |
| 2023-12-15 | 34.55 | $34.48 | 2.3M |
| 2023-12-14 | 34.69 | $33.07 | 3.1M |
| 2023-12-13 | 35.31 | $33.63 | 2.2M |
| 2023-12-12 | 35.88 | $33.94 | 2.4M |
| 2023-12-11 | 36.48 | $32.58 | 5.6M |
| 2023-12-08 | 37.62 | $36.52 | 519532 |
| 2023-12-07 | 37.74 | $37.21 | 532933 |
| 2023-12-06 | 37.65 | $37.00 | 369052 |
| 2023-12-05 | 37.58 | $37.02 | 717523 |
| 2023-12-04 | 37.46 | $37.28 | 634137 |
| 2023-12-01 | 37.21 | $37.14 | 1.4M |
| 2023-11-30 | 36.92 | $36.21 | 651700 |
| 2023-11-29 | 36.84 | $35.79 | 385100 |
| 2023-11-28 | 36.84 | $35.74 | 486100 |
| 2023-11-27 | 36.84 | $35.91 | 424035 |
| 2023-11-24 | 36.74 | $35.90 | 239445 |
| 2023-11-22 | 36.60 | $35.57 | 594900 |
| 2023-11-21 | 36.49 | $35.65 | 709322 |
| 2023-11-20 | 36.30 | $35.98 | 529349 |
| 2023-11-17 | 35.93 | $35.73 | 994740 |
| 2023-11-16 | 35.53 | $35.26 | 674900 |
| 2023-11-15 | 35.15 | $35.51 | 1.1M |
| 2023-11-14 | 34.58 | $34.92 | 763500 |
| 2023-11-13 | 34.03 | $34.08 | 581636 |
| 2023-11-10 | 33.61 | $33.89 | 707118 |
| 2023-11-09 | 33.12 | $33.39 | 542100 |
| 2023-11-08 | 32.66 | $33.40 | 518640 |
| 2023-11-07 | 32.07 | $33.35 | 606501 |
| 2023-11-06 | 31.35 | $33.60 | 796413 |
| 2023-11-03 | 30.38 | $33.24 | 985513 |
| 2023-11-02 | 29.29 | $32.34 | 1.5M |
| 2023-11-01 | 28.24 | $27.94 | 558227 |
| 2023-10-31 | 28.36 | $28.41 | 422700 |
| 2023-10-30 | 28.36 | $28.08 | 804900 |
| 2023-10-27 | 28.47 | $27.28 | 392402 |
| 2023-10-26 | 28.85 | $28.04 | 503500 |
| 2023-10-25 | 29.07 | $28.34 | 566513 |
| 2023-10-24 | 29.24 | $28.67 | 279124 |
| 2023-10-23 | 29.34 | $28.63 | 250415 |
| 2023-10-20 | 29.47 | $29.04 | 240500 |
| 2023-10-19 | 29.48 | $29.04 | 605103 |
| 2023-10-18 | 29.50 | $29.46 | 404536 |
| 2023-10-17 | 29.38 | $29.89 | 451514 |
| 2023-10-16 | 29.08 | $29.31 | 348021 |
| 2023-10-13 | 28.91 | $29.26 | 477106 |
| 2023-10-12 | 28.70 | $28.89 | 422700 |
| 2023-10-11 | 28.56 | $29.53 | 511200 |
| 2023-10-10 | 28.19 | $28.85 | 421926 |
| 2023-10-09 | 27.95 | $28.50 | 287700 |
| 2023-10-06 | 27.78 | $28.25 | 476641 |
| 2023-10-05 | 27.64 | $28.00 | 234616 |
| 2023-10-04 | 27.56 | $28.09 | 445300 |
| 2023-10-03 | 27.45 | $27.75 | 519529 |
| 2023-10-02 | 27.42 | $27.74 | 408100 |
| 2023-09-29 | 27.39 | $28.01 | 456200 |
| 2023-09-28 | 27.28 | $27.74 | 289700 |
| 2023-09-27 | 27.24 | $27.66 | 474700 |
| 2023-09-26 | 27.23 | $27.15 | 452100 |
| 2023-09-25 | 27.39 | $27.67 | 363101 |
| 2023-09-22 | 27.43 | $27.25 | 442000 |
| 2023-09-21 | 27.63 | $27.34 | 601222 |
| 2023-09-20 | 27.84 | $27.96 | 342300 |
| 2023-09-19 | 27.92 | $27.90 | 277900 |
| 2023-09-18 | 28.05 | $28.16 | 349800 |
| 2023-09-15 | 28.13 | $28.37 | 712033 |
| 2023-09-14 | 28.17 | $28.15 | 627808 |
| 2023-09-13 | 28.30 | $28.32 | 452200 |
| 2023-09-12 | 28.41 | $28.70 | 227400 |
| 2023-09-11 | 28.44 | $28.31 | 468606 |
| 2023-09-08 | 28.61 | $28.19 | 263200 |
| 2023-09-07 | 28.86 | $28.27 | 271100 |
| 2023-09-06 | 29.14 | $28.74 | 314111 |
| 2023-09-05 | 29.35 | $29.27 | 342400 |
| 2023-09-01 | 29.44 | $30.17 | 290119 |
| 2023-08-31 | 29.28 | $29.82 | 374700 |
| 2023-08-30 | 29.19 | $30.14 | 296800 |
| 2023-08-29 | 29.00 | $30.00 | 489418 |
| 2023-08-28 | 28.81 | $29.13 | 437339 |
| 2023-08-25 | 28.87 | $29.02 | 457400 |
| 2023-08-24 | 29.00 | $28.64 | 223900 |
| 2023-08-23 | 29.27 | $29.11 | 246028 |
| 2023-08-22 | 29.48 | $28.96 | 426934 |
| 2023-08-21 | 29.78 | $29.30 | 657400 |
| 2023-08-18 | 30.05 | $29.92 | 242933 |
| 2023-08-17 | 30.19 | $30.08 | 452207 |
| 2023-08-16 | 30.32 | $30.26 | 374205 |
| 2023-08-15 | 30.42 | $30.27 | 683647 |
| 2023-08-14 | 30.55 | $30.65 | 310800 |
| 2023-08-11 | 30.59 | $30.70 | 240529 |
| 2023-08-10 | 30.63 | $30.80 | 326857 |
| 2023-08-09 | 30.65 | $30.35 | 595415 |
| 2023-08-08 | 30.82 | $31.16 | 589800 |
| 2023-08-07 | 30.77 | $31.33 | 359700 |
| 2023-08-04 | 30.67 | $30.86 | 701425 |
| 2023-08-03 | 30.69 | $30.12 | 1.4M |
| 2023-08-02 | 30.96 | $30.66 | 610923 |
| 2023-08-01 | 31.12 | $31.05 | 447400 |
| 2023-07-31 | 31.19 | $31.10 | 588200 |
| 2023-07-28 | 31.27 | $31.08 | 362104 |
| 2023-07-27 | 31.36 | $30.84 | 483800 |
| 2023-07-26 | 31.56 | $30.85 | 615300 |
| 2023-07-25 | 31.80 | $31.22 | 658931 |
| 2023-07-24 | 31.96 | $31.49 | 403400 |
| 2023-07-21 | 32.08 | $31.51 | 273900 |
| 2023-07-20 | 32.21 | $31.71 | 345831 |
| 2023-07-19 | 32.29 | $32.18 | 384311 |
| 2023-07-18 | 32.24 | $31.86 | 580917 |
| 2023-07-17 | 32.28 | $31.40 | 814400 |
| 2023-07-14 | 32.45 | $31.18 | 1.8M |
| 2023-07-13 | 32.73 | $31.93 | 691128 |
| 2023-07-12 | 32.81 | $32.46 | 514338 |
| 2023-07-11 | 32.73 | $32.58 | 331400 |
| 2023-07-10 | 32.58 | $32.08 | 393200 |
| 2023-07-07 | 32.55 | $31.99 | 238300 |
| 2023-07-06 | 32.52 | $31.95 | 368200 |
| 2023-07-05 | 32.48 | $32.56 | 664900 |
| 2023-07-03 | 32.22 | $32.63 | 238227 |
| 2023-06-30 | 31.87 | $32.24 | 269400 |
| 2023-06-29 | 31.56 | $31.84 | 524018 |
| 2023-06-28 | 31.29 | $31.70 | 422900 |
| 2023-06-27 | 31.00 | $31.42 | 470015 |
| 2023-06-26 | 30.72 | $30.65 | 695022 |
| 2023-06-23 | 30.62 | $30.30 | 736400 |
| 2023-06-22 | 30.61 | $30.32 | 412900 |
| 2023-06-21 | 30.57 | $30.46 | 439206 |
| 2023-06-20 | 30.48 | $30.96 | 503100 |
| 2023-06-16 | 30.20 | $30.85 | 705750 |
| 2023-06-15 | 29.88 | $30.35 | 345404 |
| 2023-06-14 | 29.66 | $30.14 | 498634 |
| 2023-06-13 | 29.45 | $29.91 | 1.4M |
| 2023-06-12 | 29.27 | $29.79 | 454800 |
| 2023-06-09 | 29.09 | $29.60 | 495300 |
| 2023-06-08 | 28.93 | $29.71 | 1.2M |
| 2023-06-07 | 28.70 | $30.22 | 319600 |
| 2023-06-06 | 28.28 | $29.74 | 619200 |
| 2023-06-05 | 27.92 | $29.23 | 532794 |
| 2023-06-02 | 27.65 | $29.12 | 902339 |
| 2023-06-01 | 27.38 | $27.67 | 705300 |
| 2023-05-31 | 27.53 | $27.27 | 883040 |
| 2023-05-30 | 27.86 | $27.85 | 555900 |
| 2023-05-26 | 28.08 | $28.35 | 448109 |
| 2023-05-25 | 28.22 | $27.79 | 489900 |
| 2023-05-24 | 28.58 | $28.16 | 731400 |
| 2023-05-23 | 28.92 | $28.63 | 1.0M |
| 2023-05-22 | 29.20 | $29.55 | 402200 |
| 2023-05-19 | 29.26 | $29.29 | 769933 |
| 2023-05-18 | 29.42 | $29.45 | 566157 |
| 2023-05-17 | 29.59 | $29.56 | 889235 |
| 2023-05-16 | 29.77 | $29.35 | 680000 |
| 2023-05-15 | 30.06 | $30.57 | 660500 |
| 2023-05-12 | 30.05 | $30.69 | 649125 |
| 2023-05-11 | 30.01 | $30.21 | 537300 |
| 2023-05-10 | 30.11 | $30.24 | 653307 |
| 2023-05-09 | 30.25 | $30.22 | 618600 |
| 2023-05-08 | 30.43 | $30.05 | 583429 |
| 2023-05-05 | 30.72 | $29.50 | 676900 |
| 2023-05-04 | 31.25 | $29.24 | 1.7M |
| 2023-05-03 | 31.99 | $31.45 | 980488 |
| 2023-05-02 | 32.19 | $32.30 | 408000 |
| 2023-05-01 | 32.16 | $32.40 | 369421 |
| 2023-04-28 | 32.10 | $32.58 | 307131 |
| 2023-04-27 | 31.97 | $32.01 | 344900 |
| 2023-04-26 | 31.98 | $31.67 | 465400 |
| 2023-04-25 | 32.12 | $31.56 | 364800 |
| 2023-04-24 | 32.31 | $32.55 | 313700 |
| 2023-04-21 | 32.24 | $32.50 | 411102 |
| 2023-04-20 | 32.16 | $32.26 | 329846 |
| 2023-04-19 | 32.14 | $32.23 | 290200 |
| 2023-04-18 | 32.12 | $32.35 | 556800 |
| 2023-04-17 | 32.07 | $31.75 | 452800 |
| 2023-04-14 | 32.19 | $32.00 | 288900 |
| 2023-04-13 | 32.26 | $32.13 | 277714 |
| 2023-04-12 | 32.30 | $31.95 | 285800 |
| 2023-04-11 | 32.40 | $32.09 | 385100 |
| 2023-04-10 | 32.48 | $31.90 | 446432 |
| 2023-04-06 | 32.64 | $31.45 | 455500 |
| 2023-04-05 | 32.96 | $31.92 | 493500 |
| 2023-04-04 | 33.20 | $33.73 | 463900 |
| 2023-04-03 | 32.90 | $33.79 | 510800 |
| 2023-03-31 | 32.52 | $33.19 | 277200 |
| 2023-03-30 | 32.23 | $32.68 | 289611 |
| 2023-03-29 | 32.04 | $32.22 | 309000 |
| 2023-03-28 | 31.95 | $32.12 | 384533 |
| 2023-03-27 | 31.87 | $31.96 | 337225 |
| 2023-03-24 | 31.81 | $31.82 | 305438 |
| 2023-03-23 | 31.79 | $31.82 | 328735 |
| 2023-03-22 | 31.75 | $31.76 | 475725 |
| 2023-03-21 | 31.73 | $32.24 | 608100 |
| 2023-03-20 | 31.54 | $31.45 | 445810 |
| 2023-03-17 | 31.57 | $31.42 | 668702 |
| 2023-03-16 | 31.60 | $31.76 | 552300 |
| 2023-03-15 | 31.53 | $30.85 | 639300 |
| 2023-03-14 | 31.73 | $31.03 | 640144 |
| 2023-03-13 | 31.91 | $30.27 | 1.2M |
| 2023-03-10 | 32.36 | $31.11 | 957508 |
| 2023-03-09 | 32.64 | $31.61 | 629500 |
| 2023-03-08 | 32.80 | $32.29 | 491700 |
| 2023-03-07 | 32.77 | $32.47 | 1.1M |
| 2023-03-06 | 32.67 | $32.88 | 723400 |
| 2023-03-03 | 32.40 | $33.66 | 780700 |
| 2023-03-02 | 31.81 | $32.82 | 904000 |
| 2023-03-01 | 31.34 | $32.05 | 837600 |
| 2023-02-28 | 31.01 | $31.75 | 998700 |
| 2023-02-27 | 30.69 | $31.32 | 1.0M |
| 2023-02-24 | 30.44 | $31.33 | 1.1M |
| 2023-02-23 | 30.12 | $32.14 | 1.2M |
| 2023-02-22 | 29.48 | $30.21 | 1.0M |
| 2023-02-21 | 29.31 | $28.66 | 1.1M |
| 2023-02-17 | 29.60 | $29.80 | 393201 |
| 2023-02-16 | 29.59 | $29.81 | 409100 |
| 2023-02-15 | 29.59 | $29.74 | 230012 |
| 2023-02-14 | 29.60 | $29.58 | 278900 |
| 2023-02-13 | 29.68 | $29.41 | 245700 |
| 2023-02-10 | 29.82 | $28.95 | 372745 |
| 2023-02-09 | 30.14 | $28.90 | 804734 |
| 2023-02-08 | 30.55 | $29.56 | 491200 |
| 2023-02-07 | 30.84 | $29.84 | 626800 |
| 2023-02-06 | 31.09 | $29.68 | 902223 |
| 2023-02-03 | 31.44 | $31.15 | 572300 |
| 2023-02-02 | 31.39 | $30.57 | 1.2M |
| 2023-02-01 | 31.50 | $31.62 | 511500 |
| 2023-01-31 | 31.29 | $31.33 | 324700 |
| 2023-01-30 | 31.11 | $30.68 | 364832 |
| 2023-01-27 | 31.09 | $30.35 | 352100 |
| 2023-01-26 | 31.15 | $30.47 | 468011 |
| 2023-01-25 | 31.17 | $30.42 | 571020 |
| 2023-01-24 | 31.20 | $30.43 | 294200 |
| 2023-01-23 | 31.22 | $30.45 | 953201 |
| 2023-01-20 | 31.22 | $30.95 | 226600 |
| 2023-01-19 | 31.05 | $30.80 | 334400 |
| 2023-01-18 | 30.86 | $30.82 | 255600 |
| 2023-01-17 | 30.62 | $31.12 | 210712 |
| 2023-01-13 | 30.20 | $31.05 | 293000 |
| 2023-01-12 | 29.71 | $31.08 | 562000 |
| 2023-01-11 | 29.08 | $30.36 | 655000 |
| 2023-01-10 | 28.54 | $29.15 | 499700 |
| 2023-01-09 | 28.26 | $29.38 | 594937 |
| 2023-01-06 | 27.84 | $29.03 | 526200 |
| 2023-01-05 | 27.45 | $28.36 | 305634 |
| 2023-01-04 | 27.18 | $28.11 | 586436 |
| 2023-01-03 | 26.93 | $27.55 | 406900 |
| 2022-12-30 | 26.82 | $27.40 | 703547 |
| 2022-12-29 | 26.74 | $27.21 | 480900 |
| 2022-12-28 | 26.71 | $26.51 | 416027 |
| 2022-12-27 | 26.91 | $26.99 | 293608 |
| 2022-12-23 | 27.01 | $27.06 | 409423 |
| 2022-12-22 | 27.12 | $27.05 | 524709 |
| 2022-12-21 | 27.26 | $27.11 | 549534 |
| 2022-12-20 | 27.43 | $26.81 | 1.0M |
| 2022-12-19 | 27.73 | $26.87 | 792700 |
| 2022-12-16 | 28.09 | $27.40 | 922000 |
| 2022-12-15 | 28.37 | $27.60 | 890100 |
| 2022-12-14 | 28.64 | $28.29 | 562818 |
| 2022-12-13 | 28.76 | $28.56 | 430147 |
| 2022-12-12 | 28.82 | $28.64 | 369700 |
| 2022-12-09 | 28.87 | $28.91 | 361042 |
| 2022-12-08 | 28.85 | $28.95 | 232400 |
| 2022-12-07 | 28.81 | $28.86 | 648000 |
| 2022-12-06 | 28.79 | $28.63 | 560900 |
| 2022-12-05 | 28.83 | $29.05 | 535016 |
| 2022-12-02 | 28.76 | $29.53 | 457200 |
| 2022-12-01 | 28.52 | $29.39 | 381000 |
| 2022-11-30 | 28.28 | $28.89 | 364118 |
| 2022-11-29 | 28.15 | $28.09 | 367900 |
| 2022-11-28 | 28.25 | $28.38 | 484607 |
| 2022-11-25 | 28.29 | $29.11 | 131307 |
| 2022-11-23 | 28.12 | $28.85 | 334635 |
| 2022-11-22 | 27.99 | $28.72 | 492800 |
| 2022-11-21 | 27.89 | $28.22 | 633500 |
| 2022-11-18 | 27.94 | $28.68 | 435425 |
| 2022-11-17 | 27.86 | $27.85 | 574626 |
| 2022-11-16 | 28.04 | $28.05 | 373531 |
| 2022-11-15 | 28.21 | $28.75 | 513440 |
| 2022-11-14 | 28.21 | $28.62 | 447900 |
| 2022-11-11 | 28.26 | $29.05 | 556131 |
| 2022-11-10 | 28.20 | $27.99 | 805500 |
| 2022-11-09 | 28.47 | $26.81 | 466400 |
| 2022-11-08 | 29.19 | $27.85 | 474333 |
| 2022-11-07 | 29.75 | $28.43 | 415500 |
| 2022-11-04 | 30.25 | $29.04 | 601800 |
| 2022-11-03 | 30.67 | $28.47 | 1.2M |
| 2022-11-02 | 31.36 | $29.31 | 1.3M |
| 2022-11-01 | 31.92 | $31.57 | 868503 |
| 2022-10-31 | 31.89 | $31.55 | 413943 |
| 2022-10-28 | 31.85 | $32.25 | 469210 |
| 2022-10-27 | 31.56 | $31.65 | 558229 |
| 2022-10-26 | 31.39 | $31.81 | 520100 |
| 2022-10-25 | 31.13 | $31.81 | 591800 |
| 2022-10-24 | 30.80 | $31.04 | 601700 |
| 2022-10-21 | 30.64 | $31.11 | 489100 |
| 2022-10-20 | 30.42 | $30.14 | 649919 |
| 2022-10-19 | 30.46 | $31.07 | 585819 |
| 2022-10-18 | 30.20 | $31.40 | 530109 |
| 2022-10-17 | 29.78 | $31.17 | 554800 |
| 2022-10-14 | 29.35 | $29.91 | 489700 |
| 2022-10-13 | 29.22 | $30.19 | 418500 |
| 2022-10-12 | 28.98 | $29.40 | 498728 |
| 2022-10-11 | 28.95 | $28.78 | 589323 |
| 2022-10-10 | 29.11 | $29.14 | 498100 |
| 2022-10-07 | 29.20 | $29.22 | 449030 |
| 2022-10-06 | 29.30 | $30.17 | 473534 |
| 2022-10-05 | 29.12 | $30.39 | 458000 |
| 2022-10-04 | 28.85 | $30.54 | 556800 |
| 2022-10-03 | 28.47 | $28.94 | 562000 |
| 2022-09-30 | 28.54 | $28.27 | 739300 |
| 2022-09-29 | 28.85 | $28.76 | 589000 |
| 2022-09-28 | 29.08 | $29.47 | 609800 |
| 2022-09-27 | 29.15 | $28.35 | 763300 |
| 2022-09-26 | 29.60 | $28.11 | 671700 |
| 2022-09-23 | 30.23 | $28.61 | 701300 |
| 2022-09-22 | 30.85 | $29.35 | 590005 |
| 2022-09-21 | 31.38 | $30.22 | 730000 |
| 2022-09-20 | 31.74 | $31.09 | 354145 |
| 2022-09-19 | 31.90 | $31.81 | 431800 |
| 2022-09-16 | 31.87 | $31.19 | 504256 |
| 2022-09-15 | 32.01 | $31.91 | 451200 |
| 2022-09-14 | 31.95 | $32.52 | 532600 |
| 2022-09-13 | 31.68 | $32.46 | 853900 |
| 2022-09-12 | 31.36 | $33.40 | 710132 |
| 2022-09-09 | 30.67 | $31.87 | 409700 |
| 2022-09-08 | 30.32 | $30.98 | 341400 |
| 2022-09-07 | 30.17 | $30.55 | 482133 |
| 2022-09-06 | 30.12 | $29.83 | 399400 |
| 2022-09-02 | 30.30 | $29.96 | 441400 |
| 2022-09-01 | 30.48 | $29.86 | 527038 |
| 2022-08-31 | 30.74 | $29.58 | 545627 |
| 2022-08-30 | 31.13 | $29.94 | 463621 |
| 2022-08-29 | 31.50 | $30.15 | 472300 |
| 2022-08-26 | 31.87 | $30.26 | 445500 |
| 2022-08-25 | 32.28 | $31.52 | 477500 |
| 2022-08-24 | 32.37 | $31.00 | 423100 |
| 2022-08-23 | 32.62 | $30.87 | 795400 |
| 2022-08-22 | 32.96 | $31.17 | 562833 |
| 2022-08-19 | 33.26 | $32.25 | 484805 |
| 2022-08-18 | 33.25 | $33.02 | 565032 |
| 2022-08-17 | 32.98 | $32.76 | 475600 |
| 2022-08-16 | 32.70 | $33.28 | 651331 |
| 2022-08-15 | 32.18 | $32.10 | 444029 |
| 2022-08-12 | 31.90 | $32.08 | 260200 |
| 2022-08-11 | 31.54 | $31.54 | 487500 |
| 2022-08-10 | 31.25 | $31.54 | 378400 |
| 2022-08-09 | 30.88 | $30.58 | 456248 |
| 2022-08-08 | 30.72 | $31.43 | 621600 |
| 2022-08-05 | 30.24 | $31.07 | 1.1M |
| 2022-08-04 | 29.75 | $30.97 | 1.3M |
| 2022-08-03 | 29.18 | $29.49 | 873800 |
| 2022-08-02 | 28.95 | $28.88 | 697600 |
| 2022-08-01 | 28.85 | $29.38 | 702000 |
| 2022-07-29 | 28.57 | $29.32 | 541700 |
| 2022-07-28 | 28.24 | $28.67 | 454036 |
| 2022-07-27 | 28.04 | $27.89 | 550900 |
| 2022-07-26 | 28.05 | $26.98 | 707031 |
| 2022-07-25 | 28.34 | $28.57 | 304546 |
| 2022-07-22 | 28.20 | $28.76 | 465223 |
| 2022-07-21 | 27.96 | $29.03 | 362114 |
| 2022-07-20 | 27.60 | $29.13 | 647938 |
| 2022-07-19 | 27.12 | $28.47 | 544000 |
| 2022-07-18 | 26.75 | $27.12 | 577262 |
| 2022-07-15 | 26.74 | $26.91 | 804900 |
| 2022-07-14 | 26.81 | $26.36 | 1.2M |
| 2022-07-13 | 27.09 | $26.59 | 1.5M |
| 2022-07-12 | 27.35 | $26.76 | 2.4M |
| 2022-07-11 | 27.64 | $27.17 | 944300 |
| 2022-07-08 | 27.86 | $28.09 | 608315 |
| 2022-07-07 | 27.85 | $28.06 | 1.6M |
| 2022-07-06 | 27.86 | $27.32 | 1.2M |
| 2022-07-05 | 28.11 | $27.60 | 1.1M |
| 2022-07-01 | 28.34 | $28.89 | 341610 |
| 2022-06-30 | 28.22 | $28.78 | 1.1M |
| 2022-06-29 | 28.12 | $28.67 | 843622 |
| 2022-06-28 | 28.03 | $28.91 | 1.2M |
| 2022-06-27 | 27.87 | $28.91 | 444800 |
| 2022-06-24 | 27.69 | $28.65 | 553600 |
| 2022-06-23 | 27.56 | $27.85 | 704643 |
| 2022-06-22 | 27.68 | $27.31 | 651700 |
| 2022-06-21 | 28.01 | $28.07 | 401503 |
| 2022-06-17 | 28.19 | $27.53 | 699900 |
| 2022-06-16 | 28.60 | $27.28 | 879102 |
| 2022-06-15 | 29.20 | $28.62 | 727900 |
| 2022-06-14 | 29.51 | $28.18 | 453016 |
| 2022-06-13 | 30.04 | $28.01 | 782200 |
| 2022-06-10 | 30.75 | $29.24 | 1.1M |
| 2022-06-09 | 31.23 | $30.72 | 393004 |
| 2022-06-08 | 31.35 | $31.60 | 484900 |
| 2022-06-07 | 31.22 | $31.86 | 385800 |
| 2022-06-06 | 30.98 | $31.43 | 488924 |
| 2022-06-03 | 30.82 | $31.37 | 639115 |
| 2022-06-02 | 30.66 | $32.11 | 489111 |
| 2022-06-01 | 30.24 | $31.27 | 641300 |
| 2022-05-31 | 30.00 | $31.48 | 1.4M |
| 2022-05-27 | 29.66 | $30.88 | 443400 |
| 2022-05-26 | 29.45 | $30.28 | 547937 |
| 2022-05-25 | 29.40 | $29.54 | 746118 |
| 2022-05-24 | 29.60 | $29.66 | 1.5M |
| 2022-05-23 | 29.83 | $30.69 | 766844 |
| 2022-05-20 | 29.80 | $30.63 | 1.6M |
| 2022-05-19 | 29.81 | $30.62 | 1.4M |
| 2022-05-18 | 29.85 | $30.17 | 777129 |
| 2022-05-17 | 30.07 | $31.58 | 914144 |
| 2022-05-16 | 29.91 | $31.22 | 1.3M |
| 2022-05-13 | 29.86 | $30.99 | 851337 |
| 2022-05-12 | 29.91 | $29.67 | 1.2M |
| 2022-05-11 | 30.42 | $29.41 | 704200 |
| 2022-05-10 | 31.15 | $30.15 | 756300 |
| 2022-05-09 | 31.83 | $29.88 | 1.2M |
| 2022-05-06 | 32.78 | $30.92 | 857435 |
| 2022-05-05 | 33.62 | $31.52 | 1.8M |
| 2022-05-04 | 34.47 | $35.66 | 825600 |
| 2022-05-03 | 34.21 | $34.99 | 591633 |
| 2022-05-02 | 34.11 | $33.97 | 561516 |
| 2022-04-29 | 34.34 | $33.88 | 378700 |
| 2022-04-28 | 34.65 | $34.59 | 499400 |
| 2022-04-27 | 34.82 | $34.25 | 472621 |
| 2022-04-26 | 35.14 | $34.08 | 348200 |
| 2022-04-25 | 35.61 | $35.69 | 391200 |
| 2022-04-22 | 35.67 | $35.38 | 526300 |
| 2022-04-21 | 35.85 | $36.12 | 411100 |
| 2022-04-20 | 35.84 | $37.16 | 524300 |
| 2022-04-19 | 35.51 | $36.53 | 503306 |
| 2022-04-18 | 35.32 | $35.72 | 335100 |
| 2022-04-14 | 35.36 | $35.66 | 319600 |
| 2022-04-13 | 35.44 | $35.49 | 322600 |
| 2022-04-12 | 35.61 | $34.97 | 464600 |
| 2022-04-11 | 35.99 | $34.68 | 749646 |
| 2022-04-08 | 36.55 | $35.48 | 626600 |
| 2022-04-07 | 36.99 | $36.08 | 512842 |
| 2022-04-06 | 37.35 | $36.14 | 597600 |
| 2022-04-05 | 37.76 | $36.79 | 720348 |
| 2022-04-04 | 38.07 | $37.95 | 587525 |
| 2022-04-01 | 38.07 | $36.71 | 998744 |
| 2022-03-31 | 38.47 | $37.48 | 752200 |
| 2022-03-30 | 38.70 | $38.87 | 528700 |
| 2022-03-29 | 38.55 | $39.89 | 511820 |
| 2022-03-28 | 38.03 | $38.75 | 482011 |
| 2022-03-25 | 37.76 | $38.44 | 538831 |
| 2022-03-24 | 37.53 | $37.56 | 543834 |
| 2022-03-23 | 37.53 | $37.48 | 290808 |
| 2022-03-22 | 37.56 | $38.31 | 471100 |
| 2022-03-21 | 37.33 | $38.50 | 457003 |
| 2022-03-18 | 37.01 | $38.69 | 471000 |
| 2022-03-17 | 36.56 | $37.68 | 512616 |
| 2022-03-16 | 36.34 | $37.28 | 636600 |
| 2022-03-15 | 36.22 | $36.14 | 746824 |
| 2022-03-14 | 36.44 | $36.70 | 547534 |
| 2022-03-11 | 36.56 | $37.37 | 746400 |
| 2022-03-10 | 36.50 | $37.34 | 821100 |
| 2022-03-09 | 36.46 | $36.92 | 570400 |
| 2022-03-08 | 36.56 | $35.32 | 1.1M |
| 2022-03-07 | 37.21 | $35.57 | 964829 |
| 2022-03-04 | 37.93 | $36.53 | 739042 |
| 2022-03-03 | 38.52 | $37.86 | 836806 |
| 2022-03-02 | 38.83 | $39.59 | 984405 |
| 2022-03-01 | 38.66 | $38.09 | 1.4M |
| 2022-02-28 | 38.93 | $39.31 | 831200 |
| 2022-02-25 | 38.89 | $39.08 | 727541 |
| 2022-02-24 | 38.92 | $39.04 | 1.2M |
| 2022-02-23 | 38.97 | $39.84 | 2.5M |
| 2022-02-22 | 38.79 | $38.39 | 600812 |
| 2022-02-18 | 39.03 | $37.96 | 438600 |
| 2022-02-17 | 39.48 | $38.93 | 572113 |
| 2022-02-16 | 39.72 | $39.84 | 633304 |
| 2022-02-15 | 39.72 | $39.47 | 283500 |
| 2022-02-14 | 39.85 | $38.72 | 521800 |
| 2022-02-11 | 40.25 | $38.91 | 356400 |
| 2022-02-10 | 40.68 | $40.96 | 304300 |
| 2022-02-09 | 40.54 | $41.85 | 339414 |
| 2022-02-08 | 40.10 | $40.83 | 378600 |
| 2022-02-07 | 39.89 | $40.26 | 260923 |
| 2022-02-04 | 39.81 | $40.50 | 249000 |
| 2022-02-03 | 39.64 | $40.36 | 517546 |
| 2022-02-02 | 39.49 | $41.06 | 702500 |
| 2022-02-01 | 39.09 | $40.45 | 617400 |
| 2022-01-31 | 38.81 | $39.83 | 491800 |
| 2022-01-28 | 38.67 | $38.91 | 574245 |
| 2022-01-27 | 38.81 | $38.81 | 725936 |
| 2022-01-26 | 39.03 | $38.78 | 1.0M |
| 2022-01-25 | 39.31 | $38.67 | 665740 |
| 2022-01-24 | 39.71 | $38.99 | 1.1M |
| 2022-01-21 | 40.10 | $38.96 | 560635 |
| 2022-01-20 | 40.60 | $39.40 | 637231 |
| 2022-01-19 | 41.06 | $40.41 | 737800 |
| 2022-01-18 | 41.32 | $41.50 | 877240 |
| 2022-01-14 | 41.28 | $40.72 | 740209 |
| 2022-01-13 | 41.49 | $41.72 | 343800 |
| 2022-01-12 | 41.42 | $41.00 | 503700 |
| 2022-01-11 | 41.56 | $40.74 | 822900 |
| 2022-01-10 | 41.81 | $41.59 | 506800 |
| 2022-01-07 | 41.85 | $41.60 | 470711 |
| 2022-01-06 | 41.89 | $41.39 | 442607 |
| 2022-01-05 | 42.00 | $41.24 | 475325 |
| 2022-01-04 | 42.17 | $42.78 | 458312 |
| 2022-01-03 | 41.89 | $42.57 | 332640 |
| 2021-12-31 | 41.60 | $42.39 | 344200 |
| 2021-12-30 | 41.31 | $42.15 | 319900 |
| 2021-12-29 | 41.02 | $42.33 | 374300 |
| 2021-12-28 | 40.62 | $41.76 | 302724 |
| 2021-12-27 | 40.31 | $41.56 | 336200 |
| 2021-12-23 | 40.00 | $40.76 | 433345 |
| 2021-12-22 | 39.88 | $40.34 | 515228 |
| 2021-12-21 | 39.88 | $40.00 | 553434 |
| 2021-12-20 | 39.99 | $39.00 | 614010 |
| 2021-12-17 | 40.45 | $40.21 | 783242 |
| 2021-12-16 | 40.63 | $40.19 | 525900 |
| 2021-12-15 | 40.86 | $41.00 | 452780 |
| 2021-12-14 | 40.89 | $40.20 | 388400 |
| 2021-12-13 | 41.18 | $40.31 | 292800 |
| 2021-12-10 | 41.49 | $40.93 | 412629 |
| 2021-12-09 | 41.67 | $41.23 | 282410 |
| 2021-12-08 | 41.79 | $42.29 | 434012 |
| 2021-12-07 | 41.60 | $42.55 | 820518 |
| 2021-12-06 | 41.28 | $40.96 | 502300 |
| 2021-12-03 | 41.38 | $40.18 | 532205 |
| 2021-12-02 | 41.75 | $40.80 | 510900 |
| 2021-12-01 | 42.00 | $40.13 | 570202 |
| 2021-11-30 | 42.51 | $40.56 | 552200 |
| 2021-11-29 | 42.97 | $41.75 | 329200 |
| 2021-11-26 | 43.14 | $41.52 | 199200 |
| 2021-11-24 | 43.40 | $42.79 | 335600 |
| 2021-11-23 | 43.28 | $42.21 | 350237 |
| 2021-11-22 | 43.31 | $42.11 | 398244 |
| 2021-11-19 | 43.34 | $41.95 | 238412 |
| 2021-11-18 | 43.40 | $42.38 | 316500 |
| 2021-11-17 | 43.31 | $42.62 | 350700 |
| 2021-11-16 | 43.09 | $43.10 | 587300 |
| 2021-11-15 | 42.64 | $42.66 | 852013 |
| 2021-11-12 | 42.20 | $42.35 | 375400 |
| 2021-11-11 | 41.73 | $42.15 | 290700 |
| 2021-11-10 | 41.20 | $42.08 | 692700 |
| 2021-11-09 | 40.54 | $41.96 | 524238 |
| 2021-11-08 | 39.76 | $41.33 | 504200 |
| 2021-11-05 | 38.99 | $40.37 | 791925 |
| 2021-11-04 | 38.34 | $40.66 | 2.0M |
| 2021-11-03 | 37.45 | $38.41 | 666289 |
| 2021-11-02 | 37.07 | $37.87 | 551502 |
| 2021-11-01 | 36.77 | $37.55 | 507313 |
| 2021-10-29 | 36.51 | $36.72 | 440200 |
| 2021-10-28 | 36.46 | $36.78 | 300716 |
| 2021-10-27 | 36.38 | $36.09 | 481202 |
| 2021-10-26 | 36.50 | $37.09 | 1.7M |
| 2021-10-25 | 36.34 | $36.62 | 662500 |
| 2021-10-22 | 36.30 | $36.72 | 613400 |
| 2021-10-21 | 36.22 | $36.41 | 668000 |
| 2021-10-20 | 36.22 | $36.71 | 562000 |
| 2021-10-19 | 36.14 | $37.22 | 437412 |
| 2021-10-18 | 35.89 | $36.87 | 406925 |
| 2021-10-15 | 35.69 | $36.59 | 313337 |
| 2021-10-14 | 35.56 | $36.56 | 344100 |
| 2021-10-13 | 35.42 | $35.49 | 320435 |
| 2021-10-12 | 35.60 | $35.29 | 476307 |
| 2021-10-11 | 35.89 | $35.60 | 259617 |
| 2021-10-08 | 36.16 | $35.98 | 456300 |
| 2021-10-07 | 36.38 | $36.46 | 482848 |
| 2021-10-06 | 36.51 | $35.45 | 1.9M |
| 2021-10-05 | 37.00 | $37.28 | 498005 |
| 2021-10-04 | 37.02 | $37.21 | 422733 |
| 2021-10-01 | 37.07 | $37.10 | 427538 |
| 2021-09-30 | 37.17 | $36.51 | 497600 |
| 2021-09-29 | 37.49 | $37.31 | 328200 |
| 2021-09-28 | 37.63 | $37.23 | 644400 |
| 2021-09-27 | 37.83 | $38.32 | 394800 |
| 2021-09-24 | 37.73 | $38.31 | 285800 |
| 2021-09-23 | 37.61 | $38.66 | 481600 |
| 2021-09-22 | 37.36 | $37.53 | 334700 |
| 2021-09-21 | 37.42 | $36.64 | 378218 |
| 2021-09-20 | 37.77 | $36.68 | 565715 |
| 2021-09-17 | 38.20 | $37.30 | 400319 |
| 2021-09-16 | 38.52 | $37.87 | 552700 |
| 2021-09-15 | 38.73 | $38.11 | 425634 |
| 2021-09-14 | 38.90 | $38.49 | 415100 |
| 2021-09-13 | 38.99 | $38.25 | 775769 |
| 2021-09-10 | 39.16 | $38.17 | 563708 |
| 2021-09-09 | 39.39 | $38.51 | 716379 |
| 2021-09-08 | 39.54 | $38.54 | 521237 |
| 2021-09-07 | 39.71 | $38.75 | 559101 |
| 2021-09-03 | 39.84 | $39.94 | 749726 |
| 2021-09-02 | 39.59 | $39.81 | 471200 |
| 2021-09-01 | 39.32 | $39.03 | 388400 |
| 2021-08-31 | 39.23 | $38.45 | 608500 |
| 2021-08-30 | 39.28 | $38.59 | 593500 |
| 2021-08-27 | 39.28 | $38.64 | 281324 |
| 2021-08-26 | 39.24 | $38.62 | 618626 |
| 2021-08-25 | 39.19 | $39.44 | 793933 |
| 2021-08-24 | 38.84 | $38.81 | 666112 |
| 2021-08-23 | 38.60 | $38.30 | 1.1M |
| 2021-08-20 | 38.46 | $37.93 | 618000 |
| 2021-08-19 | 38.37 | $37.00 | 442310 |
| 2021-08-18 | 38.55 | $38.13 | 303914 |
| 2021-08-17 | 38.39 | $37.75 | 344024 |
| 2021-08-16 | 38.29 | $38.90 | 325200 |
| 2021-08-13 | 37.78 | $38.37 | 373211 |
| 2021-08-12 | 37.32 | $38.36 | 377400 |
| 2021-08-11 | 36.74 | $38.00 | 1.4M |
| 2021-08-10 | 36.13 | $37.60 | 851800 |
| 2021-08-09 | 35.51 | $36.61 | 326012 |
| 2021-08-06 | 35.06 | $36.49 | 512825 |
| 2021-08-05 | 34.55 | $35.28 | 589600 |
| 2021-08-04 | 34.31 | $35.16 | 327706 |
| 2021-08-03 | 34.06 | $34.78 | 225308 |
| 2021-08-02 | 33.88 | $34.30 | 133500 |
| 2021-07-30 | 33.82 | $34.49 | 403735 |
| 2021-07-29 | 33.69 | $34.20 | 122818 |
| 2021-07-28 | 33.63 | $33.94 | 172731 |
| 2021-07-27 | 33.65 | $33.85 | 282209 |
| 2021-07-26 | 33.72 | $34.48 | 312801 |
| 2021-07-23 | 33.61 | $34.45 | 197800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.33
2026-07-20
Close Price
$54.54
Vol: 1.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.94
Average
52.15
Maximum
76.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.33 | $54.54 | 1.7M |
| 2026-07-17 | 49.17 | $54.08 | 1.7M |
| 2026-07-16 | 47.91 | $53.58 | 1.0M |
| 2026-07-15 | 44.99 | $52.45 | 822100 |
| 2026-07-14 | 42.46 | $51.52 | 683800 |
| 2026-07-13 | 42.78 | $51.68 | 620409 |
| 2026-07-10 | 44.42 | $52.50 | 684413 |
| 2026-07-09 | 40.15 | $50.89 | 1.1M |
| 2026-07-08 | 40.16 | $50.90 | 996448 |
| 2026-07-07 | 42.18 | $52.01 | 1.0M |
| 2026-07-06 | 41.63 | $51.79 | 907800 |
| 2026-07-02 | 40.92 | $51.50 | 1.8M |
| 2026-07-01 | 41.15 | $51.64 | 765409 |
| 2026-06-30 | 41.06 | $51.60 | 982649 |
| 2026-06-29 | 41.17 | $51.67 | 2.1M |
| 2026-06-26 | 42.86 | $52.82 | 1.8M |
| 2026-06-25 | 43.84 | $53.48 | 1.7M |
| 2026-06-24 | 44.72 | $54.08 | 1.4M |
| 2026-06-23 | 42.29 | $52.76 | 1.9M |
| 2026-06-22 | 41.04 | $52.09 | 2.0M |
| 2026-06-18 | 40.67 | $51.89 | 3.8M |
| 2026-06-17 | 42.21 | $53.13 | 5.9M |
| 2026-06-16 | 37.13 | $50.34 | 15.8M |
| 2026-06-15 | 56.99 | $61.97 | 2.1M |
| 2026-06-12 | 54.63 | $60.78 | 1.2M |
| 2026-06-11 | 52.37 | $59.70 | 1.4M |
| 2026-06-10 | 46.12 | $57.04 | 723100 |
| 2026-06-09 | 51.29 | $59.19 | 738405 |
| 2026-06-08 | 45.36 | $57.00 | 644047 |
| 2026-06-05 | 46.87 | $57.61 | 804931 |
| 2026-06-04 | 47.51 | $57.87 | 1.3M |
| 2026-06-03 | 48.26 | $58.18 | 797301 |
| 2026-06-02 | 48.80 | $58.41 | 871748 |
| 2026-06-01 | 50.55 | $59.16 | 950708 |
| 2026-05-29 | 55.12 | $60.98 | 936226 |
| 2026-05-28 | 55.54 | $61.14 | 785428 |
| 2026-05-27 | 54.70 | $60.73 | 832700 |
| 2026-05-26 | 52.93 | $59.87 | 687300 |
| 2026-05-22 | 49.23 | $58.18 | 997300 |
| 2026-05-21 | 49.16 | $58.15 | 1.3M |
| 2026-05-20 | 46.93 | $57.15 | 900800 |
| 2026-05-19 | 40.88 | $54.70 | 1.3M |
| 2026-05-18 | 44.14 | $56.37 | 773443 |
| 2026-05-15 | 44.38 | $56.49 | 950079 |
| 2026-05-14 | 45.60 | $57.11 | 782342 |
| 2026-05-13 | 44.62 | $56.69 | 863500 |
| 2026-05-12 | 45.44 | $57.13 | 838800 |
| 2026-05-11 | 46.45 | $57.68 | 819200 |
| 2026-05-08 | 49.45 | $59.26 | 562629 |
| 2026-05-07 | 49.72 | $59.40 | 699600 |
| 2026-05-06 | 53.48 | $61.30 | 922201 |
| 2026-05-05 | 50.52 | $59.72 | 1.6M |
| 2026-05-04 | 47.05 | $58.01 | 1.2M |
| 2026-05-01 | 54.48 | $61.51 | 1.6M |
| 2026-04-30 | 55.62 | $61.99 | 2.3M |
| 2026-04-29 | 41.76 | $56.26 | 1.7M |
| 2026-04-28 | 45.66 | $57.91 | 935334 |
| 2026-04-27 | 45.52 | $57.86 | 841500 |
| 2026-04-24 | 47.23 | $58.57 | 953807 |
| 2026-04-23 | 50.47 | $59.84 | 915612 |
| 2026-04-22 | 52.91 | $60.74 | 1.4M |
| 2026-04-21 | 52.35 | $60.51 | 1.8M |
| 2026-04-20 | 50.36 | $59.69 | 1.1M |
| 2026-04-17 | 50.82 | $59.88 | 826811 |
| 2026-04-16 | 43.17 | $56.99 | 924800 |
| 2026-04-15 | 43.80 | $57.27 | 1.1M |
| 2026-04-14 | 46.26 | $58.35 | 461840 |
| 2026-04-13 | 47.82 | $59.01 | 1.7M |
| 2026-04-10 | 44.68 | $57.84 | 1.1M |
| 2026-04-09 | 43.43 | $57.39 | 1.1M |
| 2026-04-08 | 43.81 | $57.57 | 1.2M |
| 2026-04-07 | 33.26 | $54.10 | 582652 |
| 2026-04-06 | 34.82 | $54.97 | 696010 |
| 2026-04-02 | 33.04 | $54.45 | 860040 |
| 2026-04-01 | 35.79 | $55.99 | 1.2M |
| 2026-03-31 | 34.65 | $55.65 | 2.0M |
| 2026-03-30 | 27.60 | $53.69 | 844514 |
| 2026-03-27 | 28.71 | $54.43 | 1.7M |
| 2026-03-26 | 30.44 | $55.53 | 1.1M |
| 2026-03-25 | 34.74 | $57.91 | 1.3M |
| 2026-03-24 | 32.26 | $57.26 | 1.0M |
| 2026-03-23 | 31.73 | $57.12 | 1.1M |
| 2026-03-20 | 27.36 | $55.99 | 1.2M |
| 2026-03-19 | 28.13 | $56.50 | 948145 |
| 2026-03-18 | 31.36 | $58.46 | 827200 |
| 2026-03-17 | 31.87 | $58.75 | 1.2M |
| 2026-03-16 | 31.51 | $58.65 | 1.2M |
| 2026-03-13 | 31.52 | $58.66 | 1.0M |
| 2026-03-12 | 32.55 | $59.31 | 1.9M |
| 2026-03-11 | 36.82 | $61.73 | 2.2M |
| 2026-03-10 | 37.61 | $62.14 | 2.2M |
| 2026-03-09 | 35.95 | $61.62 | 2.7M |
| 2026-03-06 | 37.42 | $62.43 | 3.0M |
| 2026-03-05 | 44.64 | $65.79 | 2.5M |
| 2026-03-04 | 48.25 | $67.16 | 2.2M |
| 2026-03-03 | 47.27 | $66.83 | 2.1M |
| 2026-03-02 | 48.21 | $67.19 | 2.5M |
| 2026-02-27 | 50.60 | $68.09 | 2.5M |
| 2026-02-26 | 53.40 | $69.09 | 3.4M |
| 2026-02-25 | 60.33 | $71.28 | 1.0M |
| 2026-02-24 | 62.99 | $72.03 | 781331 |
| 2026-02-23 | 60.02 | $70.70 | 871400 |
| 2026-02-20 | 63.14 | $71.56 | 1.1M |
| 2026-02-19 | 62.12 | $71.09 | 967342 |
| 2026-02-18 | 66.63 | $72.30 | 1.1M |
| 2026-02-17 | 67.16 | $72.44 | 1.3M |
| 2026-02-13 | 67.68 | $72.58 | 1.2M |
| 2026-02-12 | 67.08 | $72.23 | 986010 |
| 2026-02-11 | 67.76 | $72.43 | 1.8M |
| 2026-02-10 | 67.04 | $71.98 | 887809 |
| 2026-02-09 | 68.83 | $72.53 | 1.2M |
| 2026-02-06 | 66.85 | $71.23 | 1.8M |
| 2026-02-05 | 60.17 | $67.62 | 1.6M |
| 2026-02-04 | 64.84 | $68.98 | 1.2M |
| 2026-02-03 | 60.90 | $67.12 | 1.5M |
| 2026-02-02 | 59.65 | $66.58 | 653238 |
| 2026-01-30 | 55.66 | $64.98 | 894800 |
| 2026-01-29 | 59.16 | $65.99 | 1.0M |
| 2026-01-28 | 58.52 | $65.73 | 1.9M |
| 2026-01-27 | 63.78 | $67.17 | 1.0M |
| 2026-01-26 | 61.38 | $66.12 | 1.2M |
| 2026-01-23 | 64.43 | $66.91 | 1.3M |
| 2026-01-22 | 64.97 | $67.05 | 2.1M |
| 2026-01-21 | 63.38 | $66.29 | 1.9M |
| 2026-01-20 | 55.96 | $63.33 | 1.1M |
| 2026-01-16 | 55.64 | $63.22 | 970025 |
| 2026-01-15 | 57.76 | $63.81 | 817205 |
| 2026-01-14 | 54.07 | $62.50 | 655900 |
| 2026-01-13 | 55.91 | $63.02 | 1.0M |
| 2026-01-12 | 53.81 | $62.29 | 862552 |
| 2026-01-09 | 57.98 | $63.45 | 862244 |
| 2026-01-08 | 58.20 | $63.51 | 1.3M |
| 2026-01-07 | 54.84 | $62.28 | 1.1M |
| 2026-01-06 | 62.31 | $64.21 | 863600 |
| 2026-01-05 | 62.31 | $64.21 | 1.0M |
| 2026-01-02 | 58.96 | $62.93 | 723900 |
| 2025-12-31 | 57.65 | $62.46 | 585524 |
| 2025-12-30 | 58.71 | $62.74 | 546700 |
| 2025-12-29 | 58.56 | $62.68 | 639900 |
| 2025-12-26 | 61.76 | $63.55 | 245400 |
| 2025-12-24 | 60.75 | $63.12 | 237439 |
| 2025-12-23 | 60.75 | $63.12 | 528335 |
| 2025-12-22 | 61.36 | $63.30 | 994600 |
| 2025-12-19 | 61.66 | $63.39 | 920727 |
| 2025-12-18 | 65.79 | $64.63 | 1.5M |
| 2025-12-17 | 62.87 | $63.10 | 1.2M |
| 2025-12-16 | 63.65 | $63.33 | 2.1M |
| 2025-12-15 | 56.12 | $59.96 | 1.1M |
| 2025-12-12 | 58.02 | $60.52 | 1.2M |
| 2025-12-11 | 59.76 | $61.03 | 1.7M |
| 2025-12-10 | 50.58 | $57.72 | 1.3M |
| 2025-12-09 | 48.25 | $57.03 | 1.5M |
| 2025-12-08 | 50.76 | $57.79 | 1.5M |
| 2025-12-05 | 54.30 | $58.79 | 1.7M |
| 2025-12-04 | 52.86 | $58.33 | 2.0M |
| 2025-12-03 | 49.83 | $57.40 | 2.8M |
| 2025-12-02 | 49.30 | $57.24 | 3.3M |
| 2025-12-01 | 50.45 | $57.60 | 10.3M |
| 2025-11-28 | 44.39 | $55.82 | 4.2M |
| 2025-11-26 | 49.28 | $57.34 | 1.8M |
| 2025-11-25 | 48.78 | $57.20 | 2.0M |
| 2025-11-24 | 47.68 | $56.88 | 1.4M |
| 2025-11-21 | 46.96 | $56.67 | 1.1M |
| 2025-11-20 | 44.03 | $55.82 | 2.3M |
| 2025-11-19 | 44.22 | $55.89 | 1.9M |
| 2025-11-18 | 46.64 | $56.77 | 3.8M |
| 2025-11-17 | 46.73 | $56.80 | 959003 |
| 2025-11-14 | 52.09 | $58.63 | 1.2M |
| 2025-11-13 | 48.86 | $57.57 | 671500 |
| 2025-11-12 | 51.90 | $58.54 | 929000 |
| 2025-11-11 | 44.84 | $56.44 | 1.1M |
| 2025-11-10 | 41.87 | $55.67 | 715600 |
| 2025-11-07 | 40.76 | $55.39 | 595332 |
| 2025-11-06 | 41.70 | $55.74 | 1.2M |
| 2025-11-05 | 48.78 | $58.06 | 1.2M |
| 2025-11-04 | 43.65 | $56.75 | 1.5M |
| 2025-11-03 | 47.86 | $57.96 | 1.4M |
| 2025-10-31 | 49.08 | $58.29 | 909700 |
| 2025-10-30 | 51.16 | $58.84 | 2.0M |
| 2025-10-29 | 56.98 | $60.24 | 2.7M |
| 2025-10-28 | 61.85 | $61.26 | 972707 |
| 2025-10-27 | 61.11 | $61.02 | 660800 |
| 2025-10-24 | 59.25 | $60.43 | 484012 |
| 2025-10-23 | 60.74 | $60.75 | 1.1M |
| 2025-10-22 | 56.15 | $59.35 | 1.4M |
| 2025-10-21 | 56.20 | $59.36 | 1.3M |
| 2025-10-20 | 58.63 | $59.91 | 933848 |
| 2025-10-17 | 62.51 | $60.74 | 720600 |
| 2025-10-16 | 61.87 | $60.52 | 1.1M |
| 2025-10-15 | 61.37 | $60.34 | 719868 |
| 2025-10-14 | 62.83 | $60.67 | 937500 |
| 2025-10-13 | 62.34 | $60.48 | 611944 |
| 2025-10-10 | 59.39 | $59.38 | 1.5M |
| 2025-10-09 | 65.25 | $60.71 | 1.1M |
| 2025-10-08 | 69.20 | $61.52 | 1.0M |
| 2025-10-07 | 68.02 | $61.00 | 1.1M |
| 2025-10-06 | 68.31 | $61.06 | 1.2M |
| 2025-10-03 | 68.09 | $60.96 | 1.6M |
| 2025-10-02 | 65.54 | $59.80 | 640446 |
| 2025-10-01 | 64.39 | $59.31 | 943122 |
| 2025-09-30 | 60.56 | $57.80 | 1.1M |
| 2025-09-29 | 59.69 | $57.48 | 1.0M |
| 2025-09-26 | 60.44 | $57.67 | 696400 |
| 2025-09-25 | 57.83 | $56.69 | 945146 |
| 2025-09-24 | 58.35 | $56.83 | 1.2M |
| 2025-09-23 | 60.36 | $57.37 | 1.4M |
| 2025-09-22 | 57.67 | $56.32 | 1.1M |
| 2025-09-19 | 57.31 | $56.18 | 1.9M |
| 2025-09-18 | 52.40 | $54.42 | 778224 |
| 2025-09-17 | 51.92 | $54.26 | 883114 |
| 2025-09-16 | 53.09 | $54.63 | 532541 |
| 2025-09-15 | 53.96 | $54.91 | 1.1M |
| 2025-09-12 | 51.21 | $53.90 | 588007 |
| 2025-09-11 | 55.35 | $55.23 | 986800 |
| 2025-09-10 | 52.61 | $54.23 | 815300 |
| 2025-09-09 | 54.82 | $54.92 | 969700 |
| 2025-09-08 | 57.64 | $55.77 | 820900 |
| 2025-09-05 | 56.97 | $55.50 | 1.3M |
| 2025-09-04 | 55.92 | $55.07 | 684000 |
| 2025-09-03 | 50.45 | $53.03 | 611807 |
| 2025-09-02 | 48.64 | $52.42 | 1.4M |
| 2025-08-29 | 55.53 | $54.60 | 622143 |
| 2025-08-28 | 56.65 | $54.92 | 739139 |
| 2025-08-27 | 58.25 | $55.38 | 1.1M |
| 2025-08-26 | 56.86 | $54.83 | 552219 |
| 2025-08-25 | 56.46 | $54.67 | 823800 |
| 2025-08-22 | 59.86 | $55.70 | 1.1M |
| 2025-08-21 | 56.24 | $54.21 | 1.5M |
| 2025-08-20 | 57.53 | $54.60 | 8.0M |
| 2025-08-19 | 64.71 | $56.59 | 1.4M |
| 2025-08-18 | 64.52 | $56.50 | 1.6M |
| 2025-08-15 | 64.26 | $56.37 | 2.0M |
| 2025-08-14 | 64.00 | $56.24 | 3.9M |
| 2025-08-13 | 61.36 | $54.93 | 4.7M |
| 2025-08-12 | 44.12 | $49.12 | 2.7M |
| 2025-08-11 | 50.88 | $50.94 | 648734 |
| 2025-08-08 | 53.62 | $51.58 | 381500 |
| 2025-08-07 | 56.95 | $52.31 | 483144 |
| 2025-08-06 | 59.60 | $52.86 | 578500 |
| 2025-08-05 | 58.63 | $52.57 | 591535 |
| 2025-08-04 | 56.99 | $52.08 | 480100 |
| 2025-08-01 | 53.74 | $51.17 | 781511 |
| 2025-07-31 | 51.20 | $50.51 | 1.5M |
| 2025-07-30 | 56.17 | $51.63 | 472200 |
| 2025-07-29 | 57.45 | $51.90 | 619900 |
| 2025-07-28 | 60.60 | $52.55 | 476500 |
| 2025-07-25 | 59.62 | $52.25 | 307400 |
| 2025-07-24 | 59.31 | $52.15 | 479500 |
| 2025-07-23 | 63.99 | $53.13 | 484323 |
| 2025-07-22 | 60.45 | $51.96 | 470718 |
| 2025-07-21 | 59.31 | $51.61 | 409600 |
| 2025-07-18 | 63.21 | $52.40 | 415800 |
| 2025-07-17 | 67.25 | $53.16 | 889500 |
| 2025-07-16 | 58.66 | $50.56 | 356526 |
| 2025-07-15 | 58.38 | $50.49 | 435619 |
| 2025-07-14 | 60.84 | $50.93 | 286700 |
| 2025-07-11 | 61.51 | $51.05 | 464400 |
| 2025-07-10 | 62.93 | $51.31 | 349500 |
| 2025-07-09 | 60.38 | $50.55 | 371103 |
| 2025-07-08 | 60.54 | $50.58 | 516904 |
| 2025-07-07 | 62.06 | $50.88 | 847400 |
| 2025-07-03 | 61.94 | $50.84 | 454003 |
| 2025-07-02 | 59.83 | $50.15 | 481900 |
| 2025-07-01 | 57.98 | $49.57 | 290611 |
| 2025-06-30 | 56.90 | $49.24 | 598200 |
| 2025-06-27 | 55.38 | $48.78 | 811300 |
| 2025-06-26 | 54.01 | $48.37 | 518603 |
| 2025-06-25 | 48.40 | $46.84 | 319000 |
| 2025-06-24 | 51.98 | $47.75 | 315140 |
| 2025-06-23 | 49.93 | $47.22 | 376800 |
| 2025-06-20 | 47.22 | $46.55 | 363100 |
| 2025-06-18 | 49.54 | $47.16 | 237700 |
| 2025-06-17 | 49.73 | $47.21 | 316300 |
| 2025-06-16 | 52.21 | $47.86 | 519700 |
| 2025-06-13 | 46.18 | $46.32 | 516538 |
| 2025-06-12 | 52.37 | $47.84 | 678300 |
| 2025-06-11 | 52.73 | $47.92 | 520612 |
| 2025-06-10 | 56.83 | $48.82 | 762800 |
| 2025-06-09 | 53.17 | $47.87 | 419635 |
| 2025-06-06 | 53.02 | $47.83 | 379888 |
| 2025-06-05 | 52.28 | $47.64 | 521525 |
| 2025-06-04 | 53.15 | $47.85 | 575400 |
| 2025-06-03 | 48.21 | $46.58 | 569200 |
| 2025-06-02 | 48.52 | $46.66 | 1.0M |
| 2025-05-30 | 48.28 | $46.60 | 1.6M |
| 2025-05-29 | 54.39 | $48.16 | 665890 |
| 2025-05-28 | 58.64 | $49.10 | 593300 |
| 2025-05-27 | 61.96 | $49.78 | 804478 |
| 2025-05-23 | 59.49 | $49.01 | 437720 |
| 2025-05-22 | 59.20 | $48.92 | 775829 |
| 2025-05-21 | 59.04 | $48.87 | 712500 |
| 2025-05-20 | 65.51 | $50.22 | 737312 |
| 2025-05-19 | 65.21 | $50.11 | 2.9M |
| 2025-05-16 | 65.26 | $50.12 | 454830 |
| 2025-05-15 | 63.25 | $49.34 | 535900 |
| 2025-05-14 | 62.59 | $49.09 | 563748 |
| 2025-05-13 | 62.67 | $49.11 | 711142 |
| 2025-05-12 | 60.92 | $48.42 | 606033 |
| 2025-05-09 | 57.64 | $47.22 | 427800 |
| 2025-05-08 | 58.07 | $47.33 | 528639 |
| 2025-05-07 | 56.43 | $46.74 | 559649 |
| 2025-05-06 | 57.15 | $46.94 | 665149 |
| 2025-05-05 | 60.20 | $47.78 | 882100 |
| 2025-05-02 | 59.34 | $47.43 | 950425 |
| 2025-05-01 | 55.65 | $46.01 | 1.2M |
| 2025-04-30 | 56.02 | $46.12 | 2.3M |
| 2025-04-29 | 45.89 | $42.90 | 665100 |
| 2025-04-28 | 44.99 | $42.66 | 468200 |
| 2025-04-25 | 44.41 | $42.50 | 442700 |
| 2025-04-24 | 44.30 | $42.47 | 682400 |
| 2025-04-23 | 44.65 | $42.60 | 1.1M |
| 2025-04-22 | 42.16 | $41.85 | 404173 |
| 2025-04-21 | 38.55 | $40.82 | 563108 |
| 2025-04-17 | 39.25 | $41.13 | 488617 |
| 2025-04-16 | 37.62 | $40.66 | 658721 |
| 2025-04-15 | 38.80 | $41.22 | 765877 |
| 2025-04-14 | 39.45 | $41.53 | 618600 |
| 2025-04-11 | 39.32 | $41.49 | 867900 |
| 2025-04-10 | 35.17 | $40.18 | 1.0M |
| 2025-04-09 | 36.89 | $41.12 | 1.4M |
| 2025-04-08 | 23.94 | $37.68 | 1.2M |
| 2025-04-07 | 26.11 | $39.15 | 1.3M |
| 2025-04-04 | 27.11 | $39.78 | 1.9M |
| 2025-04-03 | 30.69 | $41.79 | 1.2M |
| 2025-04-02 | 40.14 | $45.57 | 322749 |
| 2025-04-01 | 37.68 | $45.06 | 435000 |
| 2025-03-31 | 33.40 | $44.22 | 493900 |
| 2025-03-28 | 35.44 | $44.96 | 496840 |
| 2025-03-27 | 34.67 | $44.81 | 913738 |
| 2025-03-26 | 31.47 | $44.19 | 1.1M |
| 2025-03-25 | 33.88 | $45.14 | 529332 |
| 2025-03-24 | 34.99 | $45.55 | 435100 |
| 2025-03-21 | 33.07 | $45.17 | 585949 |
| 2025-03-20 | 35.25 | $46.01 | 281400 |
| 2025-03-19 | 37.43 | $46.79 | 451622 |
| 2025-03-18 | 35.44 | $46.38 | 456922 |
| 2025-03-17 | 36.63 | $46.82 | 411200 |
| 2025-03-14 | 35.27 | $46.53 | 379100 |
| 2025-03-13 | 32.57 | $45.96 | 438200 |
| 2025-03-12 | 39.06 | $48.35 | 996200 |
| 2025-03-11 | 37.22 | $47.98 | 700442 |
| 2025-03-10 | 41.25 | $49.24 | 3.6M |
| 2025-03-07 | 42.18 | $49.51 | 398041 |
| 2025-03-06 | 44.92 | $50.28 | 465500 |
| 2025-03-05 | 47.84 | $51.04 | 449200 |
| 2025-03-04 | 47.28 | $50.91 | 750720 |
| 2025-03-03 | 56.07 | $52.92 | 482306 |
| 2025-02-28 | 62.12 | $54.03 | 611504 |
| 2025-02-27 | 61.23 | $53.78 | 450100 |
| 2025-02-26 | 66.62 | $54.68 | 392500 |
| 2025-02-25 | 65.95 | $54.47 | 515621 |
| 2025-02-24 | 64.85 | $54.12 | 451736 |
| 2025-02-21 | 65.13 | $54.17 | 541067 |
| 2025-02-20 | 70.61 | $55.09 | 747200 |
| 2025-02-19 | 67.22 | $53.90 | 1.2M |
| 2025-02-18 | 60.20 | $51.98 | 883000 |
| 2025-02-14 | 55.31 | $50.95 | 445200 |
| 2025-02-13 | 56.01 | $51.06 | 283248 |
| 2025-02-12 | 53.16 | $50.50 | 405205 |
| 2025-02-11 | 54.85 | $50.78 | 467348 |
| 2025-02-10 | 54.40 | $50.69 | 675200 |
| 2025-02-07 | 57.31 | $51.18 | 570739 |
| 2025-02-06 | 62.14 | $51.93 | 561500 |
| 2025-02-05 | 66.09 | $52.49 | 618731 |
| 2025-02-04 | 62.26 | $51.55 | 357000 |
| 2025-02-03 | 60.18 | $51.09 | 621527 |
| 2025-01-31 | 63.98 | $51.61 | 466500 |
| 2025-01-30 | 70.49 | $52.41 | 336200 |
| 2025-01-29 | 67.55 | $51.66 | 379000 |
| 2025-01-28 | 68.76 | $51.80 | 482200 |
| 2025-01-27 | 66.02 | $51.14 | 347035 |
| 2025-01-24 | 66.19 | $51.16 | 361200 |
| 2025-01-23 | 65.65 | $51.03 | 346265 |
| 2025-01-22 | 65.01 | $50.87 | 261847 |
| 2025-01-21 | 66.12 | $51.02 | 455600 |
| 2025-01-17 | 60.71 | $49.75 | 364537 |
| 2025-01-16 | 59.45 | $49.49 | 388800 |
| 2025-01-15 | 60.01 | $49.57 | 615737 |
| 2025-01-14 | 58.23 | $49.19 | 1.3M |
| 2025-01-13 | 51.66 | $47.97 | 719928 |
| 2025-01-10 | 53.83 | $48.30 | 1.0M |
| 2025-01-08 | 45.03 | $46.98 | 617040 |
| 2025-01-07 | 41.16 | $46.50 | 324921 |
| 2025-01-06 | 44.92 | $47.10 | 293400 |
| 2025-01-03 | 43.36 | $46.91 | 284841 |
| 2025-01-02 | 41.97 | $46.74 | 280200 |
| 2024-12-31 | 43.84 | $47.05 | 543813 |
| 2024-12-30 | 37.24 | $46.28 | 367700 |
| 2024-12-27 | 40.66 | $46.86 | 343400 |
| 2024-12-26 | 42.99 | $47.22 | 511900 |
| 2024-12-24 | 39.42 | $46.83 | 355843 |
| 2024-12-23 | 38.67 | $46.75 | 616800 |
| 2024-12-20 | 38.84 | $46.78 | 712813 |
| 2024-12-19 | 38.76 | $46.77 | 299000 |
| 2024-12-18 | 40.09 | $47.02 | 433494 |
| 2024-12-17 | 49.54 | $48.48 | 317929 |
| 2024-12-16 | 50.79 | $48.64 | 421500 |
| 2024-12-13 | 52.19 | $48.82 | 639526 |
| 2024-12-12 | 52.27 | $48.83 | 553700 |
| 2024-12-11 | 52.20 | $48.82 | 502531 |
| 2024-12-10 | 48.39 | $48.26 | 612100 |
| 2024-12-09 | 45.28 | $47.84 | 632534 |
| 2024-12-06 | 47.89 | $48.24 | 398000 |
| 2024-12-05 | 54.46 | $49.12 | 653640 |
| 2024-12-04 | 56.81 | $49.40 | 727800 |
| 2024-12-03 | 63.21 | $50.09 | 539504 |
| 2024-12-02 | 63.41 | $50.11 | 470403 |
| 2024-11-29 | 60.55 | $49.62 | 150300 |
| 2024-11-27 | 60.19 | $49.56 | 283900 |
| 2024-11-26 | 60.13 | $49.55 | 452500 |
| 2024-11-25 | 64.12 | $50.00 | 674800 |
| 2024-11-22 | 63.24 | $49.83 | 376300 |
| 2024-11-21 | 61.41 | $49.48 | 466712 |
| 2024-11-20 | 58.77 | $49.01 | 4.5M |
| 2024-11-19 | 58.20 | $48.91 | 608203 |
| 2024-11-18 | 56.58 | $48.63 | 312200 |
| 2024-11-15 | 54.56 | $48.29 | 438590 |
| 2024-11-14 | 53.59 | $48.13 | 804135 |
| 2024-11-13 | 56.07 | $48.48 | 635900 |
| 2024-11-12 | 58.81 | $48.85 | 607915 |
| 2024-11-11 | 58.02 | $48.70 | 961600 |
| 2024-11-08 | 62.32 | $49.27 | 1.1M |
| 2024-11-07 | 61.99 | $49.20 | 654300 |
| 2024-11-06 | 64.04 | $49.47 | 1.2M |
| 2024-11-05 | 70.25 | $50.23 | 658100 |
| 2024-11-04 | 65.63 | $49.12 | 675640 |
| 2024-11-01 | 70.70 | $49.66 | 531424 |
| 2024-10-31 | 67.32 | $48.90 | 760800 |
| 2024-10-30 | 64.62 | $48.37 | 468100 |
| 2024-10-29 | 66.70 | $48.58 | 328732 |
| 2024-10-28 | 65.49 | $48.34 | 393233 |
| 2024-10-25 | 64.10 | $48.07 | 470300 |
| 2024-10-24 | 63.17 | $47.89 | 544127 |
| 2024-10-23 | 57.68 | $46.95 | 373907 |
| 2024-10-22 | 56.83 | $46.82 | 335200 |
| 2024-10-21 | 60.36 | $47.22 | 365431 |
| 2024-10-18 | 63.34 | $47.54 | 434620 |
| 2024-10-17 | 62.63 | $47.41 | 529743 |
| 2024-10-16 | 64.46 | $47.61 | 292939 |
| 2024-10-15 | 64.06 | $47.53 | 493700 |
| 2024-10-14 | 63.82 | $47.48 | 419706 |
| 2024-10-11 | 65.32 | $47.66 | 473816 |
| 2024-10-10 | 60.68 | $46.71 | 488900 |
| 2024-10-09 | 67.34 | $47.45 | 421230 |
| 2024-10-08 | 66.92 | $47.36 | 441800 |
| 2024-10-07 | 63.94 | $46.75 | 351913 |
| 2024-10-04 | 65.98 | $46.97 | 398000 |
| 2024-10-03 | 64.92 | $46.75 | 367644 |
| 2024-10-02 | 65.45 | $46.81 | 382333 |
| 2024-10-01 | 66.56 | $46.94 | 639700 |
| 2024-09-30 | 68.01 | $47.11 | 518517 |
| 2024-09-27 | 66.97 | $46.85 | 541700 |
| 2024-09-26 | 72.57 | $47.50 | 446227 |
| 2024-09-25 | 70.59 | $46.95 | 500900 |
| 2024-09-24 | 70.52 | $46.93 | 409100 |
| 2024-09-23 | 68.97 | $46.51 | 375840 |
| 2024-09-20 | 65.76 | $45.72 | 790339 |
| 2024-09-19 | 70.97 | $46.31 | 589430 |
| 2024-09-18 | 70.17 | $46.10 | 881911 |
| 2024-09-17 | 68.07 | $45.57 | 325914 |
| 2024-09-16 | 68.15 | $45.58 | 428205 |
| 2024-09-13 | 65.76 | $45.00 | 451400 |
| 2024-09-12 | 64.72 | $44.76 | 404946 |
| 2024-09-11 | 65.59 | $44.87 | 626121 |
| 2024-09-10 | 62.02 | $44.06 | 434800 |
| 2024-09-09 | 61.79 | $44.01 | 479802 |
| 2024-09-06 | 61.86 | $44.02 | 421600 |
| 2024-09-05 | 62.21 | $44.07 | 447900 |
| 2024-09-04 | 67.17 | $44.77 | 656705 |
| 2024-09-03 | 65.99 | $44.45 | 765439 |
| 2024-08-30 | 75.48 | $45.63 | 701342 |
| 2024-08-29 | 73.78 | $45.07 | 497100 |
| 2024-08-28 | 72.45 | $44.66 | 777513 |
| 2024-08-27 | 74.37 | $44.88 | 697400 |
| 2024-08-26 | 70.44 | $43.72 | 612200 |
| 2024-08-23 | 65.26 | $42.53 | 851632 |
| 2024-08-22 | 62.43 | $41.99 | 517600 |
| 2024-08-21 | 68.54 | $42.61 | 4.2M |
| 2024-08-20 | 68.54 | $42.61 | 653000 |
| 2024-08-19 | 68.08 | $42.51 | 634000 |
| 2024-08-16 | 66.61 | $42.19 | 663304 |
| 2024-08-15 | 65.43 | $41.94 | 648634 |
| 2024-08-14 | 63.78 | $41.60 | 512700 |
| 2024-08-13 | 66.17 | $41.87 | 686606 |
| 2024-08-12 | 64.24 | $41.46 | 428025 |
| 2024-08-09 | 66.34 | $41.70 | 529100 |
| 2024-08-08 | 64.89 | $41.38 | 767128 |
| 2024-08-07 | 57.18 | $39.98 | 578500 |
| 2024-08-06 | 58.57 | $40.14 | 612700 |
| 2024-08-05 | 62.95 | $40.62 | 884713 |
| 2024-08-02 | 70.46 | $41.34 | 974600 |
| 2024-08-01 | 70.23 | $41.29 | 965047 |
| 2024-07-31 | 67.16 | $40.67 | 600100 |
| 2024-07-30 | 65.41 | $40.35 | 551300 |
| 2024-07-29 | 63.39 | $40.00 | 415939 |
| 2024-07-26 | 62.98 | $39.93 | 491000 |
| 2024-07-25 | 57.08 | $39.03 | 577332 |
| 2024-07-24 | 56.20 | $38.91 | 526500 |
| 2024-07-23 | 58.99 | $39.20 | 624112 |
| 2024-07-22 | 60.76 | $39.38 | 529830 |
| 2024-07-19 | 60.86 | $39.39 | 303025 |
| 2024-07-18 | 60.07 | $39.26 | 408900 |
| 2024-07-17 | 62.65 | $39.54 | 444341 |
| 2024-07-16 | 63.57 | $39.64 | 529121 |
| 2024-07-15 | 61.47 | $39.25 | 338000 |
| 2024-07-12 | 64.27 | $39.56 | 393814 |
| 2024-07-11 | 63.24 | $39.36 | 459600 |
| 2024-07-10 | 61.62 | $39.05 | 405347 |
| 2024-07-09 | 57.72 | $38.37 | 381016 |
| 2024-07-08 | 60.11 | $38.65 | 310147 |
| 2024-07-05 | 58.11 | $38.31 | 319837 |
| 2024-07-03 | 60.04 | $38.54 | 401701 |
| 2024-07-02 | 57.34 | $38.08 | 566800 |
| 2024-07-01 | 55.03 | $37.71 | 420200 |
| 2024-06-28 | 56.69 | $37.92 | 632604 |
| 2024-06-27 | 56.63 | $37.91 | 505000 |
| 2024-06-26 | 54.99 | $37.63 | 468500 |
| 2024-06-25 | 56.44 | $37.83 | 482874 |
| 2024-06-24 | 59.40 | $38.23 | 527800 |
| 2024-06-21 | 57.04 | $37.79 | 582510 |
| 2024-06-20 | 57.99 | $37.92 | 504108 |
| 2024-06-18 | 57.89 | $37.90 | 469500 |
| 2024-06-17 | 57.84 | $37.89 | 456438 |
| 2024-06-14 | 56.25 | $37.56 | 390600 |
| 2024-06-13 | 57.25 | $37.72 | 375333 |
| 2024-06-12 | 59.62 | $38.10 | 500646 |
| 2024-06-11 | 59.68 | $38.11 | 550907 |
| 2024-06-10 | 59.91 | $38.15 | 781803 |
| 2024-06-07 | 61.06 | $38.35 | 541430 |
| 2024-06-06 | 60.52 | $38.20 | 754739 |
| 2024-06-05 | 59.89 | $38.02 | 658100 |
| 2024-06-04 | 56.63 | $37.13 | 436414 |
| 2024-06-03 | 59.41 | $37.67 | 687308 |
| 2024-05-31 | 62.67 | $38.27 | 834447 |
| 2024-05-30 | 59.32 | $37.32 | 1.4M |
| 2024-05-29 | 54.40 | $36.12 | 986800 |
| 2024-05-28 | 60.60 | $37.19 | 949636 |
| 2024-05-24 | 63.36 | $37.62 | 2.3M |
| 2024-05-23 | 53.74 | $35.55 | 447400 |
| 2024-05-22 | 54.33 | $35.64 | 4.9M |
| 2024-05-21 | 56.48 | $35.97 | 425841 |
| 2024-05-20 | 55.62 | $35.80 | 861000 |
| 2024-05-17 | 53.46 | $35.38 | 1.7M |
| 2024-05-16 | 54.60 | $35.57 | 847800 |
| 2024-05-15 | 52.36 | $35.13 | 677601 |
| 2024-05-14 | 49.27 | $34.56 | 658200 |
| 2024-05-13 | 46.01 | $34.00 | 738446 |
| 2024-05-10 | 43.48 | $33.59 | 853513 |
| 2024-05-09 | 36.99 | $32.64 | 400100 |
| 2024-05-08 | 39.63 | $33.22 | 926822 |
| 2024-05-07 | 35.23 | $32.64 | 411000 |
| 2024-05-06 | 37.18 | $33.08 | 490501 |
| 2024-05-03 | 37.27 | $33.10 | 434800 |
| 2024-05-02 | 39.19 | $33.53 | 1.6M |
| 2024-05-01 | 44.56 | $34.59 | 728300 |
| 2024-04-30 | 44.95 | $34.66 | 464200 |
| 2024-04-29 | 49.43 | $35.43 | 346894 |
| 2024-04-26 | 48.61 | $35.30 | 199200 |
| 2024-04-25 | 47.16 | $35.07 | 540622 |
| 2024-04-24 | 50.50 | $35.64 | 245200 |
| 2024-04-23 | 50.98 | $35.72 | 651147 |
| 2024-04-22 | 45.90 | $34.89 | 475114 |
| 2024-04-19 | 47.66 | $35.20 | 786600 |
| 2024-04-18 | 47.16 | $35.12 | 678800 |
| 2024-04-17 | 47.64 | $35.21 | 547128 |
| 2024-04-16 | 51.89 | $35.97 | 1.5M |
| 2024-04-15 | 48.19 | $35.33 | 590203 |
| 2024-04-12 | 49.67 | $35.59 | 802700 |
| 2024-04-11 | 53.42 | $36.22 | 745100 |
| 2024-04-10 | 56.44 | $36.69 | 436900 |
| 2024-04-09 | 58.52 | $37.00 | 2.0M |
| 2024-04-08 | 55.78 | $36.45 | 678725 |
| 2024-04-05 | 54.37 | $36.18 | 419500 |
| 2024-04-04 | 53.59 | $36.03 | 822225 |
| 2024-04-03 | 58.39 | $36.79 | 1.3M |
| 2024-04-02 | 57.29 | $36.56 | 517100 |
| 2024-04-01 | 60.87 | $37.10 | 416100 |
| 2024-03-28 | 61.07 | $37.13 | 450545 |
| 2024-03-27 | 58.83 | $36.61 | 420100 |
| 2024-03-26 | 59.14 | $36.66 | 938935 |
| 2024-03-25 | 63.83 | $37.39 | 485500 |
| 2024-03-22 | 64.09 | $37.43 | 874836 |
| 2024-03-21 | 64.92 | $37.56 | 1.6M |
| 2024-03-20 | 66.76 | $37.85 | 3.8M |
| 2024-03-19 | 64.70 | $37.22 | 3.3M |
| 2024-03-18 | 48.14 | $33.80 | 338806 |
| 2024-03-15 | 50.58 | $34.17 | 441803 |
| 2024-03-14 | 52.56 | $34.46 | 418500 |
| 2024-03-13 | 57.43 | $35.12 | 740900 |
| 2024-03-12 | 49.16 | $33.90 | 510645 |
| 2024-03-11 | 49.01 | $33.88 | 3.9M |
| 2024-03-08 | 50.39 | $34.07 | 309100 |
| 2024-03-07 | 52.84 | $34.40 | 348623 |
| 2024-03-06 | 52.37 | $34.33 | 407614 |
| 2024-03-05 | 51.19 | $34.15 | 595406 |
| 2024-03-04 | 53.72 | $34.51 | 417900 |
| 2024-03-01 | 54.43 | $34.61 | 721912 |
| 2024-02-29 | 55.98 | $34.83 | 1.2M |
| 2024-02-28 | 56.54 | $34.91 | 414649 |
| 2024-02-27 | 55.54 | $34.72 | 567400 |
| 2024-02-26 | 56.84 | $34.92 | 691500 |
| 2024-02-23 | 60.48 | $35.46 | 531226 |
| 2024-02-22 | 60.89 | $35.52 | 550646 |
| 2024-02-21 | 59.32 | $35.16 | 1.3M |
| 2024-02-20 | 52.85 | $33.87 | 757107 |
| 2024-02-16 | 57.34 | $34.54 | 339801 |
| 2024-02-15 | 58.62 | $34.72 | 525700 |
| 2024-02-14 | 56.74 | $34.35 | 360000 |
| 2024-02-13 | 52.78 | $33.63 | 563917 |
| 2024-02-12 | 60.11 | $34.64 | 815900 |
| 2024-02-09 | 57.86 | $34.23 | 346600 |
| 2024-02-08 | 56.13 | $33.93 | 388513 |
| 2024-02-07 | 55.73 | $33.86 | 645741 |
| 2024-02-06 | 54.31 | $33.61 | 764100 |
| 2024-02-05 | 51.91 | $33.20 | 459907 |
| 2024-02-02 | 55.20 | $33.69 | 327300 |
| 2024-02-01 | 56.53 | $33.88 | 585219 |
| 2024-01-31 | 51.47 | $33.01 | 753440 |
| 2024-01-30 | 58.03 | $33.90 | 629131 |
| 2024-01-29 | 55.55 | $33.49 | 1.3M |
| 2024-01-26 | 54.74 | $33.36 | 697100 |
| 2024-01-25 | 49.68 | $32.60 | 823129 |
| 2024-01-24 | 46.30 | $32.15 | 1.3M |
| 2024-01-23 | 46.83 | $32.23 | 549645 |
| 2024-01-22 | 47.94 | $32.40 | 661900 |
| 2024-01-19 | 45.79 | $32.10 | 617500 |
| 2024-01-18 | 45.85 | $32.11 | 560600 |
| 2024-01-17 | 42.25 | $31.61 | 741200 |
| 2024-01-16 | 40.05 | $31.32 | 1.2M |
| 2024-01-12 | 40.71 | $31.45 | 1.2M |
| 2024-01-11 | 41.20 | $31.55 | 923779 |
| 2024-01-10 | 40.59 | $31.46 | 652223 |
| 2024-01-09 | 40.45 | $31.44 | 857842 |
| 2024-01-08 | 40.71 | $31.50 | 957600 |
| 2024-01-05 | 42.03 | $31.81 | 1.4M |
| 2024-01-04 | 43.45 | $32.14 | 1.1M |
| 2024-01-03 | 44.62 | $32.41 | 851900 |
| 2024-01-02 | 44.62 | $32.41 | 935500 |
| 2023-12-29 | 47.41 | $33.06 | 990200 |
| 2023-12-28 | 47.84 | $33.16 | 815600 |
| 2023-12-27 | 46.68 | $32.91 | 807072 |
| 2023-12-26 | 46.96 | $32.98 | 1.4M |
| 2023-12-22 | 45.77 | $32.71 | 1.7M |
| 2023-12-21 | 47.57 | $33.19 | 1.0M |
| 2023-12-20 | 47.40 | $33.15 | 1.1M |
| 2023-12-19 | 52.67 | $34.50 | 1.2M |
| 2023-12-18 | 49.85 | $33.78 | 1.6M |
| 2023-12-15 | 52.75 | $34.48 | 2.3M |
| 2023-12-14 | 46.82 | $33.07 | 3.1M |
| 2023-12-13 | 49.15 | $33.63 | 2.2M |
| 2023-12-12 | 50.47 | $33.94 | 2.4M |
| 2023-12-11 | 44.22 | $32.58 | 5.6M |
| 2023-12-08 | 67.72 | $36.52 | 519532 |
| 2023-12-07 | 74.29 | $37.21 | 532933 |
| 2023-12-06 | 73.54 | $37.00 | 369052 |
| 2023-12-05 | 73.74 | $37.02 | 717523 |
| 2023-12-04 | 76.20 | $37.28 | 634137 |
| 2023-12-01 | 75.79 | $37.14 | 1.4M |
| 2023-11-30 | 72.80 | $36.21 | 651700 |
| 2023-11-29 | 71.28 | $35.79 | 385100 |
| 2023-11-28 | 71.10 | $35.74 | 486100 |
| 2023-11-27 | 72.59 | $35.91 | 424035 |
| 2023-11-24 | 72.56 | $35.90 | 239445 |
| 2023-11-22 | 71.51 | $35.57 | 594900 |
| 2023-11-21 | 72.15 | $35.65 | 709322 |
| 2023-11-20 | 74.74 | $35.98 | 529349 |
| 2023-11-17 | 74.07 | $35.73 | 994740 |
| 2023-11-16 | 72.78 | $35.26 | 674900 |
| 2023-11-15 | 74.66 | $35.51 | 1.1M |
| 2023-11-14 | 73.10 | $34.92 | 763500 |
| 2023-11-13 | 70.66 | $34.08 | 581636 |
| 2023-11-10 | 70.08 | $33.89 | 707118 |
| 2023-11-09 | 68.51 | $33.39 | 542100 |
| 2023-11-08 | 68.58 | $33.40 | 518640 |
| 2023-11-07 | 68.43 | $33.35 | 606501 |
| 2023-11-06 | 70.01 | $33.60 | 796413 |
| 2023-11-03 | 69.03 | $33.24 | 985513 |
| 2023-11-02 | 66.44 | $32.34 | 1.5M |
| 2023-11-01 | 45.03 | $27.94 | 558227 |
| 2023-10-31 | 48.15 | $28.41 | 422700 |
| 2023-10-30 | 45.64 | $28.08 | 804900 |
| 2023-10-27 | 38.82 | $27.28 | 392402 |
| 2023-10-26 | 43.78 | $28.04 | 503500 |
| 2023-10-25 | 45.98 | $28.34 | 566513 |
| 2023-10-24 | 48.53 | $28.67 | 279124 |
| 2023-10-23 | 48.20 | $28.63 | 250415 |
| 2023-10-20 | 51.41 | $29.04 | 240500 |
| 2023-10-19 | 51.41 | $29.04 | 605103 |
| 2023-10-18 | 54.80 | $29.46 | 404536 |
| 2023-10-17 | 58.54 | $29.89 | 451514 |
| 2023-10-16 | 54.56 | $29.31 | 348021 |
| 2023-10-13 | 54.20 | $29.26 | 477106 |
| 2023-10-12 | 51.50 | $28.89 | 422700 |
| 2023-10-11 | 57.03 | $29.53 | 511200 |
| 2023-10-10 | 51.81 | $28.85 | 421926 |
| 2023-10-09 | 48.76 | $28.50 | 287700 |
| 2023-10-06 | 46.47 | $28.25 | 476641 |
| 2023-10-05 | 44.09 | $28.00 | 234616 |
| 2023-10-04 | 44.77 | $28.09 | 445300 |
| 2023-10-03 | 41.54 | $27.75 | 519529 |
| 2023-10-02 | 41.44 | $27.74 | 408100 |
| 2023-09-29 | 43.26 | $28.01 | 456200 |
| 2023-09-28 | 40.79 | $27.74 | 289700 |
| 2023-09-27 | 40.06 | $27.66 | 474700 |
| 2023-09-26 | 35.19 | $27.15 | 452100 |
| 2023-09-25 | 38.19 | $27.67 | 363101 |
| 2023-09-22 | 33.86 | $27.25 | 442000 |
| 2023-09-21 | 34.35 | $27.34 | 601222 |
| 2023-09-20 | 37.95 | $27.96 | 342300 |
| 2023-09-19 | 37.34 | $27.90 | 277900 |
| 2023-09-18 | 38.90 | $28.16 | 349800 |
| 2023-09-15 | 40.18 | $28.37 | 712033 |
| 2023-09-14 | 38.15 | $28.15 | 627808 |
| 2023-09-13 | 39.13 | $28.32 | 452200 |
| 2023-09-12 | 41.38 | $28.70 | 227400 |
| 2023-09-11 | 37.90 | $28.31 | 468606 |
| 2023-09-08 | 36.80 | $28.19 | 263200 |
| 2023-09-07 | 37.22 | $28.27 | 271100 |
| 2023-09-06 | 39.72 | $28.74 | 314111 |
| 2023-09-05 | 42.81 | $29.27 | 342400 |
| 2023-09-01 | 48.96 | $30.17 | 290119 |
| 2023-08-31 | 46.10 | $29.82 | 374700 |
| 2023-08-30 | 48.46 | $30.14 | 296800 |
| 2023-08-29 | 47.34 | $30.00 | 489418 |
| 2023-08-28 | 39.60 | $29.13 | 437339 |
| 2023-08-25 | 38.51 | $29.02 | 457400 |
| 2023-08-24 | 34.66 | $28.64 | 223900 |
| 2023-08-23 | 37.41 | $29.11 | 246028 |
| 2023-08-22 | 35.87 | $28.96 | 426934 |
| 2023-08-21 | 37.88 | $29.30 | 657400 |
| 2023-08-18 | 41.97 | $29.92 | 242933 |
| 2023-08-17 | 43.11 | $30.08 | 452207 |
| 2023-08-16 | 44.40 | $30.26 | 374205 |
| 2023-08-15 | 44.47 | $30.27 | 683647 |
| 2023-08-14 | 47.16 | $30.65 | 310800 |
| 2023-08-11 | 47.52 | $30.70 | 240529 |
| 2023-08-10 | 48.21 | $30.80 | 326857 |
| 2023-08-09 | 44.74 | $30.35 | 595415 |
| 2023-08-08 | 50.53 | $31.16 | 589800 |
| 2023-08-07 | 51.87 | $31.33 | 359700 |
| 2023-08-04 | 48.27 | $30.86 | 701425 |
| 2023-08-03 | 41.76 | $30.12 | 1.4M |
| 2023-08-02 | 45.75 | $30.66 | 610923 |
| 2023-08-01 | 48.97 | $31.05 | 447400 |
| 2023-07-31 | 49.39 | $31.10 | 588200 |
| 2023-07-28 | 49.22 | $31.08 | 362104 |
| 2023-07-27 | 47.25 | $30.84 | 483800 |
| 2023-07-26 | 47.32 | $30.85 | 615300 |
| 2023-07-25 | 50.03 | $31.22 | 658931 |
| 2023-07-24 | 52.11 | $31.49 | 403400 |
| 2023-07-21 | 52.26 | $31.51 | 273900 |
| 2023-07-20 | 53.75 | $31.71 | 345831 |
| 2023-07-19 | 57.42 | $32.18 | 384311 |
| 2023-07-18 | 55.45 | $31.86 | 580917 |
| 2023-07-17 | 52.46 | $31.40 | 814400 |
| 2023-07-14 | 50.96 | $31.18 | 1.8M |
| 2023-07-13 | 56.75 | $31.93 | 691128 |
| 2023-07-12 | 61.44 | $32.46 | 514338 |
| 2023-07-11 | 62.55 | $32.58 | 331400 |
| 2023-07-10 | 59.66 | $32.08 | 393200 |
| 2023-07-07 | 59.12 | $31.99 | 238300 |
| 2023-07-06 | 58.89 | $31.95 | 368200 |
| 2023-07-05 | 64.16 | $32.56 | 664900 |
| 2023-07-03 | 64.79 | $32.63 | 238227 |
| 2023-06-30 | 62.85 | $32.24 | 269400 |
| 2023-06-29 | 60.75 | $31.84 | 524018 |
| 2023-06-28 | 60.00 | $31.70 | 422900 |
| 2023-06-27 | 58.48 | $31.42 | 470015 |
| 2023-06-26 | 53.93 | $30.65 | 695022 |
| 2023-06-23 | 51.63 | $30.30 | 736400 |
| 2023-06-22 | 51.77 | $30.32 | 412900 |
| 2023-06-21 | 52.72 | $30.46 | 439206 |
| 2023-06-20 | 56.22 | $30.96 | 503100 |
| 2023-06-16 | 55.60 | $30.85 | 705750 |
| 2023-06-15 | 52.73 | $30.35 | 345404 |
| 2023-06-14 | 51.48 | $30.14 | 498634 |
| 2023-06-13 | 50.11 | $29.91 | 1.4M |
| 2023-06-12 | 49.40 | $29.79 | 454800 |
| 2023-06-09 | 48.29 | $29.60 | 495300 |
| 2023-06-08 | 48.88 | $29.71 | 1.2M |
| 2023-06-07 | 51.65 | $30.22 | 319600 |
| 2023-06-06 | 49.07 | $29.74 | 619200 |
| 2023-06-05 | 46.16 | $29.23 | 532794 |
| 2023-06-02 | 45.53 | $29.12 | 902339 |
| 2023-06-01 | 36.07 | $27.67 | 705300 |
| 2023-05-31 | 33.02 | $27.27 | 883040 |
| 2023-05-30 | 35.34 | $27.85 | 555900 |
| 2023-05-26 | 37.50 | $28.35 | 448109 |
| 2023-05-25 | 33.15 | $27.79 | 489900 |
| 2023-05-24 | 34.66 | $28.16 | 731400 |
| 2023-05-23 | 36.68 | $28.63 | 1.0M |
| 2023-05-22 | 41.14 | $29.55 | 402200 |
| 2023-05-19 | 39.16 | $29.29 | 769933 |
| 2023-05-18 | 39.95 | $29.45 | 566157 |
| 2023-05-17 | 40.48 | $29.56 | 889235 |
| 2023-05-16 | 39.00 | $29.35 | 680000 |
| 2023-05-15 | 45.18 | $30.57 | 660500 |
| 2023-05-12 | 45.85 | $30.69 | 649125 |
| 2023-05-11 | 42.58 | $30.21 | 537300 |
| 2023-05-10 | 42.73 | $30.24 | 653307 |
| 2023-05-09 | 42.60 | $30.22 | 618600 |
| 2023-05-08 | 41.52 | $30.05 | 583429 |
| 2023-05-05 | 37.93 | $29.50 | 676900 |
| 2023-05-04 | 36.17 | $29.24 | 1.7M |
| 2023-05-03 | 46.91 | $31.45 | 980488 |
| 2023-05-02 | 52.62 | $32.30 | 408000 |
| 2023-05-01 | 53.35 | $32.40 | 369421 |
| 2023-04-28 | 54.64 | $32.58 | 307131 |
| 2023-04-27 | 51.08 | $32.01 | 344900 |
| 2023-04-26 | 48.81 | $31.67 | 465400 |
| 2023-04-25 | 48.07 | $31.56 | 364800 |
| 2023-04-24 | 54.86 | $32.55 | 313700 |
| 2023-04-21 | 54.55 | $32.50 | 411102 |
| 2023-04-20 | 53.09 | $32.26 | 329846 |
| 2023-04-19 | 52.91 | $32.23 | 290200 |
| 2023-04-18 | 53.70 | $32.35 | 556800 |
| 2023-04-17 | 50.20 | $31.75 | 452800 |
| 2023-04-14 | 51.75 | $32.00 | 288900 |
| 2023-04-13 | 52.55 | $32.13 | 277714 |
| 2023-04-12 | 51.56 | $31.95 | 285800 |
| 2023-04-11 | 52.36 | $32.09 | 385100 |
| 2023-04-10 | 51.39 | $31.90 | 446432 |
| 2023-04-06 | 49.04 | $31.45 | 455500 |
| 2023-04-05 | 51.51 | $31.92 | 493500 |
| 2023-04-04 | 63.14 | $33.73 | 463900 |
| 2023-04-03 | 63.59 | $33.79 | 510800 |
| 2023-03-31 | 60.93 | $33.19 | 277200 |
| 2023-03-30 | 58.48 | $32.68 | 289611 |
| 2023-03-29 | 56.13 | $32.22 | 309000 |
| 2023-03-28 | 55.61 | $32.12 | 384533 |
| 2023-03-27 | 54.80 | $31.96 | 337225 |
| 2023-03-24 | 54.10 | $31.82 | 305438 |
| 2023-03-23 | 54.10 | $31.82 | 328735 |
| 2023-03-22 | 53.82 | $31.76 | 475725 |
| 2023-03-21 | 56.40 | $32.24 | 608100 |
| 2023-03-20 | 52.87 | $31.45 | 445810 |
| 2023-03-17 | 52.73 | $31.42 | 668702 |
| 2023-03-16 | 54.45 | $31.76 | 552300 |
| 2023-03-15 | 50.33 | $30.85 | 639300 |
| 2023-03-14 | 51.20 | $31.03 | 640144 |
| 2023-03-13 | 47.56 | $30.27 | 1.2M |
| 2023-03-10 | 51.60 | $31.11 | 957508 |
| 2023-03-09 | 54.20 | $31.61 | 629500 |
| 2023-03-08 | 57.98 | $32.29 | 491700 |
| 2023-03-07 | 59.01 | $32.47 | 1.1M |
| 2023-03-06 | 61.38 | $32.88 | 723400 |
| 2023-03-03 | 66.18 | $33.66 | 780700 |
| 2023-03-02 | 63.24 | $32.82 | 904000 |
| 2023-03-01 | 60.23 | $32.05 | 837600 |
| 2023-02-28 | 58.98 | $31.75 | 998700 |
| 2023-02-27 | 57.16 | $31.32 | 1.0M |
| 2023-02-24 | 57.22 | $31.33 | 1.1M |
| 2023-02-23 | 61.90 | $32.14 | 1.2M |
| 2023-02-22 | 53.23 | $30.21 | 1.0M |
| 2023-02-21 | 43.40 | $28.66 | 1.1M |
| 2023-02-17 | 50.87 | $29.80 | 393201 |
| 2023-02-16 | 50.95 | $29.81 | 409100 |
| 2023-02-15 | 50.47 | $29.74 | 230012 |
| 2023-02-14 | 49.41 | $29.58 | 278900 |
| 2023-02-13 | 48.30 | $29.41 | 245700 |
| 2023-02-10 | 45.19 | $28.95 | 372745 |
| 2023-02-09 | 44.85 | $28.90 | 804734 |
| 2023-02-08 | 48.66 | $29.56 | 491200 |
| 2023-02-07 | 50.38 | $29.84 | 626800 |
| 2023-02-06 | 49.41 | $29.68 | 902223 |
| 2023-02-03 | 59.63 | $31.15 | 572300 |
| 2023-02-02 | 56.24 | $30.57 | 1.2M |
| 2023-02-01 | 65.74 | $31.62 | 511500 |
| 2023-01-31 | 64.15 | $31.33 | 324700 |
| 2023-01-30 | 60.22 | $30.68 | 364832 |
| 2023-01-27 | 58.00 | $30.35 | 352100 |
| 2023-01-26 | 59.14 | $30.47 | 468011 |
| 2023-01-25 | 58.82 | $30.42 | 571020 |
| 2023-01-24 | 58.91 | $30.43 | 294200 |
| 2023-01-23 | 59.08 | $30.45 | 953201 |
| 2023-01-20 | 63.35 | $30.95 | 226600 |
| 2023-01-19 | 62.58 | $30.80 | 334400 |
| 2023-01-18 | 62.75 | $30.82 | 255600 |
| 2023-01-17 | 65.24 | $31.12 | 210712 |
| 2023-01-13 | 64.93 | $31.05 | 293000 |
| 2023-01-12 | 65.17 | $31.08 | 562000 |
| 2023-01-11 | 62.03 | $30.36 | 655000 |
| 2023-01-10 | 55.65 | $29.15 | 499700 |
| 2023-01-09 | 57.39 | $29.38 | 594937 |
| 2023-01-06 | 55.37 | $29.03 | 526200 |
| 2023-01-05 | 51.17 | $28.36 | 305634 |
| 2023-01-04 | 49.48 | $28.11 | 586436 |
| 2023-01-03 | 45.47 | $27.55 | 406900 |
| 2022-12-30 | 44.34 | $27.40 | 703547 |
| 2022-12-29 | 42.93 | $27.21 | 480900 |
| 2022-12-28 | 37.35 | $26.51 | 416027 |
| 2022-12-27 | 39.89 | $26.99 | 293608 |
| 2022-12-23 | 40.27 | $27.06 | 409423 |
| 2022-12-22 | 40.19 | $27.05 | 524709 |
| 2022-12-21 | 40.49 | $27.11 | 549534 |
| 2022-12-20 | 38.32 | $26.81 | 1.0M |
| 2022-12-19 | 38.58 | $26.87 | 792700 |
| 2022-12-16 | 40.99 | $27.40 | 922000 |
| 2022-12-15 | 41.93 | $27.60 | 890100 |
| 2022-12-14 | 45.32 | $28.29 | 562818 |
| 2022-12-13 | 46.73 | $28.56 | 430147 |
| 2022-12-12 | 47.14 | $28.64 | 369700 |
| 2022-12-09 | 48.51 | $28.91 | 361042 |
| 2022-12-08 | 48.71 | $28.95 | 232400 |
| 2022-12-07 | 48.25 | $28.86 | 648000 |
| 2022-12-06 | 47.12 | $28.63 | 560900 |
| 2022-12-05 | 48.98 | $29.05 | 535016 |
| 2022-12-02 | 51.19 | $29.53 | 457200 |
| 2022-12-01 | 50.57 | $29.39 | 381000 |
| 2022-11-30 | 48.36 | $28.89 | 364118 |
| 2022-11-29 | 44.59 | $28.09 | 367900 |
| 2022-11-28 | 45.74 | $28.38 | 484607 |
| 2022-11-25 | 48.75 | $29.11 | 131307 |
| 2022-11-23 | 47.58 | $28.85 | 334635 |
| 2022-11-22 | 47.01 | $28.72 | 492800 |
| 2022-11-21 | 44.81 | $28.22 | 633500 |
| 2022-11-18 | 46.50 | $28.68 | 435425 |
| 2022-11-17 | 42.80 | $27.85 | 574626 |
| 2022-11-16 | 43.49 | $28.05 | 373531 |
| 2022-11-15 | 45.94 | $28.75 | 513440 |
| 2022-11-14 | 45.40 | $28.62 | 447900 |
| 2022-11-11 | 46.88 | $29.05 | 556131 |
| 2022-11-10 | 42.49 | $27.99 | 805500 |
| 2022-11-09 | 36.98 | $26.81 | 466400 |
| 2022-11-08 | 40.20 | $27.85 | 474333 |
| 2022-11-07 | 42.15 | $28.43 | 415500 |
| 2022-11-04 | 44.29 | $29.04 | 601800 |
| 2022-11-03 | 41.66 | $28.47 | 1.2M |
| 2022-11-02 | 44.61 | $29.31 | 1.3M |
| 2022-11-01 | 54.49 | $31.57 | 868503 |
| 2022-10-31 | 54.41 | $31.55 | 413943 |
| 2022-10-28 | 58.00 | $32.25 | 469210 |
| 2022-10-27 | 55.61 | $31.65 | 558229 |
| 2022-10-26 | 56.43 | $31.81 | 520100 |
| 2022-10-25 | 56.43 | $31.81 | 591800 |
| 2022-10-24 | 53.47 | $31.04 | 601700 |
| 2022-10-21 | 53.79 | $31.11 | 489100 |
| 2022-10-20 | 49.90 | $30.14 | 649919 |
| 2022-10-19 | 54.04 | $31.07 | 585819 |
| 2022-10-18 | 55.59 | $31.40 | 530109 |
| 2022-10-17 | 54.73 | $31.17 | 554800 |
| 2022-10-14 | 49.64 | $29.91 | 489700 |
| 2022-10-13 | 50.85 | $30.19 | 418500 |
| 2022-10-12 | 47.43 | $29.40 | 498728 |
| 2022-10-11 | 44.55 | $28.78 | 589323 |
| 2022-10-10 | 45.94 | $29.14 | 498100 |
| 2022-10-07 | 46.24 | $29.22 | 449030 |
| 2022-10-06 | 49.97 | $30.17 | 473534 |
| 2022-10-05 | 50.88 | $30.39 | 458000 |
| 2022-10-04 | 51.48 | $30.54 | 556800 |
| 2022-10-03 | 44.86 | $28.94 | 562000 |
| 2022-09-30 | 41.69 | $28.27 | 739300 |
| 2022-09-29 | 43.42 | $28.76 | 589000 |
| 2022-09-28 | 46.06 | $29.47 | 609800 |
| 2022-09-27 | 40.66 | $28.35 | 763300 |
| 2022-09-26 | 39.43 | $28.11 | 671700 |
| 2022-09-23 | 41.12 | $28.61 | 701300 |
| 2022-09-22 | 43.76 | $29.35 | 590005 |
| 2022-09-21 | 47.14 | $30.22 | 730000 |
| 2022-09-20 | 50.87 | $31.09 | 354145 |
| 2022-09-19 | 54.25 | $31.81 | 431800 |
| 2022-09-16 | 51.62 | $31.19 | 504256 |
| 2022-09-15 | 55.11 | $31.91 | 451200 |
| 2022-09-14 | 58.28 | $32.52 | 532600 |
| 2022-09-13 | 58.06 | $32.46 | 853900 |
| 2022-09-12 | 63.14 | $33.40 | 710132 |
| 2022-09-09 | 57.37 | $31.87 | 409700 |
| 2022-09-08 | 53.33 | $30.98 | 341400 |
| 2022-09-07 | 51.21 | $30.55 | 482133 |
| 2022-09-06 | 47.41 | $29.83 | 399400 |
| 2022-09-02 | 48.05 | $29.96 | 441400 |
| 2022-09-01 | 47.53 | $29.86 | 527038 |
| 2022-08-31 | 46.10 | $29.58 | 545627 |
| 2022-08-30 | 47.69 | $29.94 | 463621 |
| 2022-08-29 | 48.62 | $30.15 | 472300 |
| 2022-08-26 | 49.10 | $30.26 | 445500 |
| 2022-08-25 | 54.96 | $31.52 | 477500 |
| 2022-08-24 | 52.74 | $31.00 | 423100 |
| 2022-08-23 | 52.19 | $30.87 | 795400 |
| 2022-08-22 | 53.57 | $31.17 | 562833 |
| 2022-08-19 | 58.92 | $32.25 | 484805 |
| 2022-08-18 | 63.20 | $33.02 | 565032 |
| 2022-08-17 | 62.32 | $32.76 | 475600 |
| 2022-08-16 | 65.27 | $33.28 | 651331 |
| 2022-08-15 | 61.32 | $32.10 | 444029 |
| 2022-08-12 | 61.25 | $32.08 | 260200 |
| 2022-08-11 | 59.33 | $31.54 | 487500 |
| 2022-08-10 | 59.33 | $31.54 | 378400 |
| 2022-08-09 | 55.83 | $30.58 | 456248 |
| 2022-08-08 | 60.19 | $31.43 | 621600 |
| 2022-08-05 | 58.90 | $31.07 | 1.1M |
| 2022-08-04 | 58.55 | $30.97 | 1.3M |
| 2022-08-03 | 52.82 | $29.49 | 873800 |
| 2022-08-02 | 50.12 | $28.88 | 697600 |
| 2022-08-01 | 52.45 | $29.38 | 702000 |
| 2022-07-29 | 52.20 | $29.32 | 541700 |
| 2022-07-28 | 49.42 | $28.67 | 454036 |
| 2022-07-27 | 45.82 | $27.89 | 550900 |
| 2022-07-26 | 41.19 | $26.98 | 707031 |
| 2022-07-25 | 48.00 | $28.57 | 304546 |
| 2022-07-22 | 48.92 | $28.76 | 465223 |
| 2022-07-21 | 50.22 | $29.03 | 362114 |
| 2022-07-20 | 50.69 | $29.13 | 647938 |
| 2022-07-19 | 47.60 | $28.47 | 544000 |
| 2022-07-18 | 40.32 | $27.12 | 577262 |
| 2022-07-15 | 39.07 | $26.91 | 804900 |
| 2022-07-14 | 35.71 | $26.36 | 1.2M |
| 2022-07-13 | 36.51 | $26.59 | 1.5M |
| 2022-07-12 | 37.09 | $26.76 | 2.4M |
| 2022-07-11 | 38.50 | $27.17 | 944300 |
| 2022-07-08 | 41.88 | $28.09 | 608315 |
| 2022-07-07 | 41.73 | $28.06 | 1.6M |
| 2022-07-06 | 37.74 | $27.32 | 1.2M |
| 2022-07-05 | 38.69 | $27.60 | 1.1M |
| 2022-07-01 | 43.49 | $28.89 | 341610 |
| 2022-06-30 | 42.91 | $28.78 | 1.1M |
| 2022-06-29 | 42.36 | $28.67 | 843622 |
| 2022-06-28 | 43.23 | $28.91 | 1.2M |
| 2022-06-27 | 43.23 | $28.91 | 444800 |
| 2022-06-24 | 42.06 | $28.65 | 553600 |
| 2022-06-23 | 38.37 | $27.85 | 704643 |
| 2022-06-22 | 35.73 | $27.31 | 651700 |
| 2022-06-21 | 37.90 | $28.07 | 401503 |
| 2022-06-17 | 35.25 | $27.53 | 699900 |
| 2022-06-16 | 34.02 | $27.28 | 879102 |
| 2022-06-15 | 37.68 | $28.62 | 727900 |
| 2022-06-14 | 35.51 | $28.18 | 453016 |
| 2022-06-13 | 34.68 | $28.01 | 782200 |
| 2022-06-10 | 38.06 | $29.24 | 1.1M |
| 2022-06-09 | 42.83 | $30.72 | 393004 |
| 2022-06-08 | 46.10 | $31.60 | 484900 |
| 2022-06-07 | 47.11 | $31.86 | 385800 |
| 2022-06-06 | 45.23 | $31.43 | 488924 |
| 2022-06-03 | 44.97 | $31.37 | 639115 |
| 2022-06-02 | 47.61 | $32.11 | 489111 |
| 2022-06-01 | 44.06 | $31.27 | 641300 |
| 2022-05-31 | 44.78 | $31.48 | 1.4M |
| 2022-05-27 | 42.22 | $30.88 | 443400 |
| 2022-05-26 | 39.56 | $30.28 | 547937 |
| 2022-05-25 | 36.10 | $29.54 | 746118 |
| 2022-05-24 | 36.42 | $29.66 | 1.5M |
| 2022-05-23 | 39.27 | $30.69 | 766844 |
| 2022-05-20 | 39.00 | $30.63 | 1.6M |
| 2022-05-19 | 38.96 | $30.62 | 1.4M |
| 2022-05-18 | 37.11 | $30.17 | 777129 |
| 2022-05-17 | 40.79 | $31.58 | 914144 |
| 2022-05-16 | 39.33 | $31.22 | 1.3M |
| 2022-05-13 | 38.41 | $30.99 | 851337 |
| 2022-05-12 | 32.86 | $29.67 | 1.2M |
| 2022-05-11 | 31.71 | $29.41 | 704200 |
| 2022-05-10 | 33.25 | $30.15 | 756300 |
| 2022-05-09 | 32.11 | $29.88 | 1.2M |
| 2022-05-06 | 34.26 | $30.92 | 857435 |
| 2022-05-05 | 35.56 | $31.52 | 1.8M |
| 2022-05-04 | 47.40 | $35.66 | 825600 |
| 2022-05-03 | 44.56 | $34.99 | 591633 |
| 2022-05-02 | 39.87 | $33.97 | 561516 |
| 2022-04-29 | 39.44 | $33.88 | 378700 |
| 2022-04-28 | 41.67 | $34.59 | 499400 |
| 2022-04-27 | 40.13 | $34.25 | 472621 |
| 2022-04-26 | 39.37 | $34.08 | 348200 |
| 2022-04-25 | 44.45 | $35.69 | 391200 |
| 2022-04-22 | 43.11 | $35.38 | 526300 |
| 2022-04-21 | 45.61 | $36.12 | 411100 |
| 2022-04-20 | 49.43 | $37.16 | 524300 |
| 2022-04-19 | 46.87 | $36.53 | 503306 |
| 2022-04-18 | 43.36 | $35.72 | 335100 |
| 2022-04-14 | 43.09 | $35.66 | 319600 |
| 2022-04-13 | 42.37 | $35.49 | 322600 |
| 2022-04-12 | 40.16 | $34.97 | 464600 |
| 2022-04-11 | 38.91 | $34.68 | 749646 |
| 2022-04-08 | 41.15 | $35.48 | 626600 |
| 2022-04-07 | 42.91 | $36.08 | 512842 |
| 2022-04-06 | 43.09 | $36.14 | 597600 |
| 2022-04-05 | 44.98 | $36.79 | 720348 |
| 2022-04-04 | 48.59 | $37.95 | 587525 |
| 2022-04-01 | 44.02 | $36.71 | 998744 |
| 2022-03-31 | 46.46 | $37.48 | 752200 |
| 2022-03-30 | 51.32 | $38.87 | 528700 |
| 2022-03-29 | 55.36 | $39.89 | 511820 |
| 2022-03-28 | 51.29 | $38.75 | 482011 |
| 2022-03-25 | 50.11 | $38.44 | 538831 |
| 2022-03-24 | 46.64 | $37.56 | 543834 |
| 2022-03-23 | 46.32 | $37.48 | 290808 |
| 2022-03-22 | 49.25 | $38.31 | 471100 |
| 2022-03-21 | 49.94 | $38.50 | 457003 |
| 2022-03-18 | 50.61 | $38.69 | 471000 |
| 2022-03-17 | 47.01 | $37.68 | 512616 |
| 2022-03-16 | 45.52 | $37.28 | 636600 |
| 2022-03-15 | 41.01 | $36.14 | 746824 |
| 2022-03-14 | 42.66 | $36.70 | 547534 |
| 2022-03-11 | 44.70 | $37.37 | 746400 |
| 2022-03-10 | 44.59 | $37.34 | 821100 |
| 2022-03-09 | 43.04 | $36.92 | 570400 |
| 2022-03-08 | 36.66 | $35.32 | 1.1M |
| 2022-03-07 | 37.28 | $35.57 | 964829 |
| 2022-03-04 | 39.73 | $36.53 | 739042 |
| 2022-03-03 | 43.50 | $37.86 | 836806 |
| 2022-03-02 | 49.27 | $39.59 | 984405 |
| 2022-03-01 | 43.04 | $38.09 | 1.4M |
| 2022-02-28 | 47.55 | $39.31 | 831200 |
| 2022-02-25 | 46.55 | $39.08 | 727541 |
| 2022-02-24 | 46.38 | $39.04 | 1.2M |
| 2022-02-23 | 49.35 | $39.84 | 2.5M |
| 2022-02-22 | 43.07 | $38.39 | 600812 |
| 2022-02-18 | 41.01 | $37.96 | 438600 |
| 2022-02-17 | 44.46 | $38.93 | 572113 |
| 2022-02-16 | 48.06 | $39.84 | 633304 |
| 2022-02-15 | 46.38 | $39.47 | 283500 |
| 2022-02-14 | 42.83 | $38.72 | 521800 |
| 2022-02-11 | 43.52 | $38.91 | 356400 |
| 2022-02-10 | 52.20 | $40.96 | 304300 |
| 2022-02-09 | 56.88 | $41.85 | 339414 |
| 2022-02-08 | 52.22 | $40.83 | 378600 |
| 2022-02-07 | 49.31 | $40.26 | 260923 |
| 2022-02-04 | 50.54 | $40.50 | 249000 |
| 2022-02-03 | 49.85 | $40.36 | 517546 |
| 2022-02-02 | 53.40 | $41.06 | 702500 |
| 2022-02-01 | 50.48 | $40.45 | 617400 |
| 2022-01-31 | 47.28 | $39.83 | 491800 |
| 2022-01-28 | 42.00 | $38.91 | 574245 |
| 2022-01-27 | 41.39 | $38.81 | 725936 |
| 2022-01-26 | 41.22 | $38.78 | 1.0M |
| 2022-01-25 | 40.60 | $38.67 | 665740 |
| 2022-01-24 | 41.82 | $38.99 | 1.1M |
| 2022-01-21 | 41.66 | $38.96 | 560635 |
| 2022-01-20 | 43.27 | $39.40 | 637231 |
| 2022-01-19 | 47.26 | $40.41 | 737800 |
| 2022-01-18 | 52.18 | $41.50 | 877240 |
| 2022-01-14 | 48.54 | $40.72 | 740209 |
| 2022-01-13 | 53.51 | $41.72 | 343800 |
| 2022-01-12 | 50.01 | $41.00 | 503700 |
| 2022-01-11 | 48.68 | $40.74 | 822900 |
| 2022-01-10 | 53.05 | $41.59 | 506800 |
| 2022-01-07 | 53.10 | $41.60 | 470711 |
| 2022-01-06 | 52.14 | $41.39 | 442607 |
| 2022-01-05 | 51.47 | $41.24 | 475325 |
| 2022-01-04 | 59.66 | $42.78 | 458312 |
| 2022-01-03 | 58.81 | $42.57 | 332640 |
| 2021-12-31 | 58.09 | $42.39 | 344200 |
| 2021-12-30 | 57.15 | $42.15 | 319900 |
| 2021-12-29 | 58.08 | $42.33 | 374300 |
| 2021-12-28 | 55.91 | $41.76 | 302724 |
| 2021-12-27 | 55.14 | $41.56 | 336200 |
| 2021-12-23 | 51.93 | $40.76 | 433345 |
| 2021-12-22 | 50.16 | $40.34 | 515228 |
| 2021-12-21 | 48.70 | $40.00 | 553434 |
| 2021-12-20 | 44.13 | $39.00 | 614010 |
| 2021-12-17 | 49.16 | $40.21 | 783242 |
| 2021-12-16 | 49.07 | $40.19 | 525900 |
| 2021-12-15 | 52.71 | $41.00 | 452780 |
| 2021-12-14 | 49.17 | $40.20 | 388400 |
| 2021-12-13 | 49.66 | $40.31 | 292800 |
| 2021-12-10 | 52.43 | $40.93 | 412629 |
| 2021-12-09 | 53.80 | $41.23 | 282410 |
| 2021-12-08 | 59.01 | $42.29 | 434012 |
| 2021-12-07 | 60.37 | $42.55 | 820518 |
| 2021-12-06 | 54.24 | $40.96 | 502300 |
| 2021-12-03 | 50.68 | $40.18 | 532205 |
| 2021-12-02 | 53.84 | $40.80 | 510900 |
| 2021-12-01 | 50.68 | $40.13 | 570202 |
| 2021-11-30 | 52.89 | $40.56 | 552200 |
| 2021-11-29 | 59.73 | $41.75 | 329200 |
| 2021-11-26 | 58.75 | $41.52 | 199200 |
| 2021-11-24 | 67.34 | $42.79 | 335600 |
| 2021-11-23 | 65.13 | $42.21 | 350237 |
| 2021-11-22 | 64.73 | $42.11 | 398244 |
| 2021-11-19 | 64.12 | $41.95 | 238412 |
| 2021-11-18 | 67.09 | $42.38 | 316500 |
| 2021-11-17 | 68.78 | $42.62 | 350700 |
| 2021-11-16 | 72.24 | $43.10 | 587300 |
| 2021-11-15 | 70.97 | $42.66 | 852013 |
| 2021-11-12 | 70.05 | $42.35 | 375400 |
| 2021-11-11 | 69.46 | $42.15 | 290700 |
| 2021-11-10 | 69.26 | $42.08 | 692700 |
| 2021-11-09 | 68.92 | $41.96 | 524238 |
| 2021-11-08 | 67.14 | $41.33 | 504200 |
| 2021-11-05 | 64.16 | $40.37 | 791925 |
| 2021-11-04 | 65.88 | $40.66 | 2.0M |
| 2021-11-03 | 57.51 | $38.41 | 666289 |
| 2021-11-02 | 55.00 | $37.87 | 551502 |
| 2021-11-01 | 53.45 | $37.55 | 507313 |
| 2021-10-29 | 49.13 | $36.72 | 440200 |
| 2021-10-28 | 49.44 | $36.78 | 300716 |
| 2021-10-27 | 45.64 | $36.09 | 481202 |
| 2021-10-26 | 50.92 | $37.09 | 1.7M |
| 2021-10-25 | 48.24 | $36.62 | 662500 |
| 2021-10-22 | 48.78 | $36.72 | 613400 |
| 2021-10-21 | 47.04 | $36.41 | 668000 |
| 2021-10-20 | 48.56 | $36.71 | 562000 |
| 2021-10-19 | 51.22 | $37.22 | 437412 |
| 2021-10-18 | 49.41 | $36.87 | 406925 |
| 2021-10-15 | 47.94 | $36.59 | 313337 |
| 2021-10-14 | 47.79 | $36.56 | 344100 |
| 2021-10-13 | 41.97 | $35.49 | 320435 |
| 2021-10-12 | 40.80 | $35.29 | 476307 |
| 2021-10-11 | 42.05 | $35.60 | 259617 |
| 2021-10-08 | 43.61 | $35.98 | 456300 |
| 2021-10-07 | 45.63 | $36.46 | 482848 |
| 2021-10-06 | 40.06 | $35.45 | 1.9M |
| 2021-10-05 | 48.64 | $37.28 | 498005 |
| 2021-10-04 | 48.23 | $37.21 | 422733 |
| 2021-10-01 | 47.62 | $37.10 | 427538 |
| 2021-09-30 | 44.26 | $36.51 | 497600 |
| 2021-09-29 | 48.25 | $37.31 | 328200 |
| 2021-09-28 | 47.80 | $37.23 | 644400 |
| 2021-09-27 | 53.82 | $38.32 | 394800 |
| 2021-09-24 | 53.77 | $38.31 | 285800 |
| 2021-09-23 | 55.80 | $38.66 | 481600 |
| 2021-09-22 | 49.99 | $37.53 | 334700 |
| 2021-09-21 | 44.53 | $36.64 | 378218 |
| 2021-09-20 | 44.74 | $36.68 | 565715 |
| 2021-09-17 | 48.05 | $37.30 | 400319 |
| 2021-09-16 | 51.38 | $37.87 | 552700 |
| 2021-09-15 | 52.84 | $38.11 | 425634 |
| 2021-09-14 | 55.20 | $38.49 | 415100 |
| 2021-09-13 | 53.96 | $38.25 | 775769 |
| 2021-09-10 | 53.56 | $38.17 | 563708 |
| 2021-09-09 | 55.53 | $38.51 | 716379 |
| 2021-09-08 | 55.71 | $38.54 | 521237 |
| 2021-09-07 | 56.88 | $38.75 | 559101 |
| 2021-09-03 | 64.14 | $39.94 | 749726 |
| 2021-09-02 | 63.66 | $39.81 | 471200 |
| 2021-09-01 | 60.65 | $39.03 | 388400 |
| 2021-08-31 | 58.20 | $38.45 | 608500 |
| 2021-08-30 | 59.04 | $38.59 | 593500 |
| 2021-08-27 | 59.33 | $38.64 | 281324 |
| 2021-08-26 | 59.25 | $38.62 | 618626 |
| 2021-08-25 | 63.93 | $39.44 | 793933 |
| 2021-08-24 | 61.73 | $38.81 | 666112 |
| 2021-08-23 | 59.84 | $38.30 | 1.1M |
| 2021-08-20 | 58.42 | $37.93 | 618000 |
| 2021-08-19 | 54.61 | $37.00 | 442310 |
| 2021-08-18 | 61.08 | $38.13 | 303914 |
| 2021-08-17 | 59.55 | $37.75 | 344024 |
| 2021-08-16 | 67.14 | $38.90 | 325200 |
| 2021-08-13 | 65.20 | $38.37 | 373211 |
| 2021-08-12 | 65.16 | $38.36 | 377400 |
| 2021-08-11 | 63.85 | $38.00 | 1.4M |
| 2021-08-10 | 62.35 | $37.60 | 851800 |
| 2021-08-09 | 58.30 | $36.61 | 326012 |
| 2021-08-06 | 57.77 | $36.49 | 512825 |
| 2021-08-05 | 51.99 | $35.28 | 589600 |
| 2021-08-04 | 51.36 | $35.16 | 327706 |
| 2021-08-03 | 49.37 | $34.78 | 225308 |
| 2021-08-02 | 46.75 | $34.30 | 133500 |
| 2021-07-30 | 47.68 | $34.49 | 403735 |
| 2021-07-29 | 46.13 | $34.20 | 122818 |
| 2021-07-28 | 44.74 | $33.94 | 172731 |
| 2021-07-27 | 44.27 | $33.85 | 282209 |
| 2021-07-26 | 46.94 | $34.48 | 312801 |
| 2021-07-23 | 46.80 | $34.45 | 197800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.34
2026-07-20
Close Price
$54.54
Vol: 1.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -25.34 | $54.54 | 1.7M |
| 2026-07-17 | -33.05 | $54.08 | 1.7M |
| 2026-07-16 | -41.44 | $53.58 | 1.0M |
| 2026-07-15 | -65.01 | $52.45 | 822100 |
| 2026-07-14 | -70.52 | $51.52 | 683800 |
| 2026-07-13 | -69.57 | $51.68 | 620409 |
| 2026-07-10 | -64.71 | $52.50 | 684413 |
| 2026-07-09 | -74.26 | $50.89 | 1.1M |
| 2026-07-08 | -74.20 | $50.90 | 996448 |
| 2026-07-07 | -67.62 | $52.01 | 1.0M |
| 2026-07-06 | -68.92 | $51.79 | 907800 |
| 2026-07-02 | -70.64 | $51.50 | 1.8M |
| 2026-07-01 | -69.81 | $51.64 | 765409 |
| 2026-06-30 | -70.05 | $51.60 | 982649 |
| 2026-06-29 | -69.63 | $51.67 | 2.1M |
| 2026-06-26 | -62.81 | $52.82 | 1.8M |
| 2026-06-25 | -58.90 | $53.48 | 1.7M |
| 2026-06-24 | -55.34 | $54.08 | 1.4M |
| 2026-06-23 | -63.17 | $52.76 | 1.9M |
| 2026-06-22 | -67.14 | $52.09 | 2.0M |
| 2026-06-18 | -68.33 | $51.89 | 3.8M |
| 2026-06-17 | -60.97 | $53.13 | 5.9M |
| 2026-06-16 | -77.52 | $50.34 | 15.8M |
| 2026-06-15 | -9.72 | $61.97 | 2.1M |
| 2026-06-12 | -13.49 | $60.78 | 1.2M |
| 2026-06-11 | -27.23 | $59.70 | 1.4M |
| 2026-06-10 | -61.07 | $57.04 | 723100 |
| 2026-06-09 | -33.72 | $59.19 | 738405 |
| 2026-06-08 | -61.58 | $57.00 | 644047 |
| 2026-06-05 | -53.82 | $57.61 | 804931 |
| 2026-06-04 | -50.51 | $57.87 | 1.3M |
| 2026-06-03 | -48.02 | $58.18 | 797301 |
| 2026-06-02 | -45.17 | $58.41 | 871748 |
| 2026-06-01 | -35.89 | $59.16 | 950708 |
| 2026-05-29 | -25.13 | $60.98 | 936226 |
| 2026-05-28 | -23.42 | $61.14 | 785428 |
| 2026-05-27 | -27.81 | $60.73 | 832700 |
| 2026-05-26 | -37.01 | $59.87 | 687300 |
| 2026-05-22 | -55.08 | $58.18 | 997300 |
| 2026-05-21 | -55.40 | $58.15 | 1.3M |
| 2026-05-20 | -66.10 | $57.15 | 900800 |
| 2026-05-19 | -98.40 | $54.70 | 1.3M |
| 2026-05-18 | -91.94 | $56.37 | 773443 |
| 2026-05-15 | -90.36 | $56.49 | 950079 |
| 2026-05-14 | -82.17 | $57.11 | 782342 |
| 2026-05-13 | -87.71 | $56.69 | 863500 |
| 2026-05-12 | -81.90 | $57.13 | 838800 |
| 2026-05-11 | -74.64 | $57.68 | 819200 |
| 2026-05-08 | -53.76 | $59.26 | 562629 |
| 2026-05-07 | -51.92 | $59.40 | 699600 |
| 2026-05-06 | -26.82 | $61.30 | 922201 |
| 2026-05-05 | -47.69 | $59.72 | 1.6M |
| 2026-05-04 | -54.07 | $58.01 | 1.2M |
| 2026-05-01 | -18.50 | $61.51 | 1.6M |
| 2026-04-30 | -9.96 | $61.99 | 2.3M |
| 2026-04-29 | -65.72 | $56.26 | 1.7M |
| 2026-04-28 | -45.30 | $57.91 | 935334 |
| 2026-04-27 | -45.80 | $57.86 | 841500 |
| 2026-04-24 | -37.04 | $58.57 | 953807 |
| 2026-04-23 | -21.36 | $59.84 | 915612 |
| 2026-04-22 | -10.25 | $60.74 | 1.4M |
| 2026-04-21 | -2.76 | $60.51 | 1.8M |
| 2026-04-20 | -9.20 | $59.69 | 1.1M |
| 2026-04-17 | -6.42 | $59.88 | 826811 |
| 2026-04-16 | -44.39 | $56.99 | 924800 |
| 2026-04-15 | -39.97 | $57.27 | 1.1M |
| 2026-04-14 | -23.39 | $58.35 | 461840 |
| 2026-04-13 | -13.03 | $59.01 | 1.7M |
| 2026-04-10 | -32.98 | $57.84 | 1.1M |
| 2026-04-09 | -51.49 | $57.39 | 1.1M |
| 2026-04-08 | -53.36 | $57.57 | 1.2M |
| 2026-04-07 | -93.99 | $54.10 | 582652 |
| 2026-04-06 | -85.69 | $54.97 | 696010 |
| 2026-04-02 | -91.29 | $54.45 | 860040 |
| 2026-04-01 | -81.14 | $55.99 | 1.2M |
| 2026-03-31 | -84.71 | $55.65 | 2.0M |
| 2026-03-30 | -98.46 | $53.69 | 844514 |
| 2026-03-27 | -98.37 | $54.43 | 1.7M |
| 2026-03-26 | -98.83 | $55.53 | 1.1M |
| 2026-03-25 | -81.65 | $57.91 | 1.3M |
| 2026-03-24 | -88.72 | $57.26 | 1.0M |
| 2026-03-23 | -89.56 | $57.12 | 1.1M |
| 2026-03-20 | -96.30 | $55.99 | 1.2M |
| 2026-03-19 | -97.67 | $56.50 | 948145 |
| 2026-03-18 | -97.90 | $58.46 | 827200 |
| 2026-03-17 | -95.91 | $58.75 | 1.2M |
| 2026-03-16 | -96.72 | $58.65 | 1.2M |
| 2026-03-13 | -99.21 | $58.66 | 1.0M |
| 2026-03-12 | -98.56 | $59.31 | 1.9M |
| 2026-03-11 | -81.97 | $61.73 | 2.2M |
| 2026-03-10 | -79.16 | $62.14 | 2.2M |
| 2026-03-09 | -82.73 | $61.62 | 2.7M |
| 2026-03-06 | -100.00 | $62.43 | 3.0M |
| 2026-03-05 | -87.97 | $65.79 | 2.5M |
| 2026-03-04 | -78.86 | $67.16 | 2.2M |
| 2026-03-03 | -82.85 | $66.83 | 2.1M |
| 2026-03-02 | -73.61 | $67.19 | 2.5M |
| 2026-02-27 | -61.14 | $68.09 | 2.5M |
| 2026-02-26 | -50.22 | $69.09 | 3.4M |
| 2026-02-25 | -25.67 | $71.28 | 1.0M |
| 2026-02-24 | -17.68 | $72.03 | 781331 |
| 2026-02-23 | -31.84 | $70.70 | 871400 |
| 2026-02-20 | -22.68 | $71.56 | 1.1M |
| 2026-02-19 | -27.69 | $71.09 | 967342 |
| 2026-02-18 | -14.26 | $72.30 | 1.1M |
| 2026-02-17 | -10.84 | $72.44 | 1.3M |
| 2026-02-13 | -9.63 | $72.58 | 1.2M |
| 2026-02-12 | -11.90 | $72.23 | 986010 |
| 2026-02-11 | -5.49 | $72.43 | 1.8M |
| 2026-02-10 | -9.47 | $71.98 | 887809 |
| 2026-02-09 | -3.41 | $72.53 | 1.2M |
| 2026-02-06 | -4.53 | $71.23 | 1.8M |
| 2026-02-05 | -20.78 | $67.62 | 1.6M |
| 2026-02-04 | -2.43 | $68.98 | 1.2M |
| 2026-02-03 | -13.53 | $67.12 | 1.5M |
| 2026-02-02 | -22.22 | $66.58 | 653238 |
| 2026-01-30 | -47.45 | $64.98 | 894800 |
| 2026-01-29 | -31.37 | $65.99 | 1.0M |
| 2026-01-28 | -35.51 | $65.73 | 1.9M |
| 2026-01-27 | -12.58 | $67.17 | 1.0M |
| 2026-01-26 | -29.30 | $66.12 | 1.2M |
| 2026-01-23 | -16.72 | $66.91 | 1.3M |
| 2026-01-22 | -14.49 | $67.05 | 2.1M |
| 2026-01-21 | -8.89 | $66.29 | 1.9M |
| 2026-01-20 | -52.17 | $63.33 | 1.1M |
| 2026-01-16 | -58.93 | $63.22 | 970025 |
| 2026-01-15 | -43.20 | $63.81 | 817205 |
| 2026-01-14 | -58.72 | $62.50 | 655900 |
| 2026-01-13 | -43.90 | $63.02 | 1.0M |
| 2026-01-12 | -57.19 | $62.29 | 862552 |
| 2026-01-09 | -25.98 | $63.45 | 862244 |
| 2026-01-08 | -21.50 | $63.51 | 1.3M |
| 2026-01-07 | -35.27 | $62.28 | 1.1M |
| 2026-01-06 | -13.66 | $64.21 | 863600 |
| 2026-01-05 | -13.66 | $64.21 | 1.0M |
| 2026-01-02 | -28.00 | $62.93 | 723900 |
| 2025-12-31 | -33.26 | $62.46 | 585524 |
| 2025-12-30 | -30.12 | $62.74 | 546700 |
| 2025-12-29 | -30.80 | $62.68 | 639900 |
| 2025-12-26 | -17.74 | $63.55 | 245400 |
| 2025-12-24 | -21.79 | $63.12 | 237439 |
| 2025-12-23 | -21.79 | $63.12 | 528335 |
| 2025-12-22 | -20.09 | $63.30 | 994600 |
| 2025-12-19 | -19.25 | $63.39 | 920727 |
| 2025-12-18 | -7.55 | $64.63 | 1.5M |
| 2025-12-17 | -6.02 | $63.10 | 1.2M |
| 2025-12-16 | -3.41 | $63.33 | 2.1M |
| 2025-12-15 | -30.39 | $59.96 | 1.1M |
| 2025-12-12 | -22.80 | $60.52 | 1.2M |
| 2025-12-11 | -0.80 | $61.03 | 1.7M |
| 2025-12-10 | -40.78 | $57.72 | 1.3M |
| 2025-12-09 | -54.92 | $57.03 | 1.5M |
| 2025-12-08 | -39.34 | $57.79 | 1.5M |
| 2025-12-05 | -10.20 | $58.79 | 1.7M |
| 2025-12-04 | -17.84 | $58.33 | 2.0M |
| 2025-12-03 | -39.67 | $57.40 | 2.8M |
| 2025-12-02 | -43.43 | $57.24 | 3.3M |
| 2025-12-01 | -34.98 | $57.60 | 10.3M |
| 2025-11-28 | -76.76 | $55.82 | 4.2M |
| 2025-11-26 | -57.25 | $57.34 | 1.8M |
| 2025-11-25 | -72.43 | $57.20 | 2.0M |
| 2025-11-24 | -76.76 | $56.88 | 1.4M |
| 2025-11-21 | -79.92 | $56.67 | 1.1M |
| 2025-11-20 | -91.45 | $55.82 | 2.3M |
| 2025-11-19 | -90.50 | $55.89 | 1.9M |
| 2025-11-18 | -78.56 | $56.77 | 3.8M |
| 2025-11-17 | -78.15 | $56.80 | 959003 |
| 2025-11-14 | -53.32 | $58.63 | 1.2M |
| 2025-11-13 | -67.71 | $57.57 | 671500 |
| 2025-11-12 | -54.55 | $58.54 | 929000 |
| 2025-11-11 | -83.04 | $56.44 | 1.1M |
| 2025-11-10 | -93.49 | $55.67 | 715600 |
| 2025-11-07 | -97.29 | $55.39 | 595332 |
| 2025-11-06 | -95.52 | $55.74 | 1.2M |
| 2025-11-05 | -73.89 | $58.06 | 1.2M |
| 2025-11-04 | -95.40 | $56.75 | 1.5M |
| 2025-11-03 | -75.53 | $57.96 | 1.4M |
| 2025-10-31 | -92.83 | $58.29 | 909700 |
| 2025-10-30 | -80.87 | $58.84 | 2.0M |
| 2025-10-29 | -54.21 | $60.24 | 2.7M |
| 2025-10-28 | -22.40 | $61.26 | 972707 |
| 2025-10-27 | -23.14 | $61.02 | 660800 |
| 2025-10-24 | -31.30 | $60.43 | 484012 |
| 2025-10-23 | -24.96 | $60.75 | 1.1M |
| 2025-10-22 | -45.57 | $59.35 | 1.4M |
| 2025-10-21 | -45.41 | $59.36 | 1.3M |
| 2025-10-20 | -36.71 | $59.91 | 933848 |
| 2025-10-17 | -22.37 | $60.74 | 720600 |
| 2025-10-16 | -21.43 | $60.52 | 1.1M |
| 2025-10-15 | -22.83 | $60.34 | 719868 |
| 2025-10-14 | -18.84 | $60.67 | 937500 |
| 2025-10-13 | -21.14 | $60.48 | 611944 |
| 2025-10-10 | -34.09 | $59.38 | 1.5M |
| 2025-10-09 | -18.03 | $60.71 | 1.1M |
| 2025-10-08 | -8.42 | $61.52 | 1.0M |
| 2025-10-07 | -14.54 | $61.00 | 1.1M |
| 2025-10-06 | -13.83 | $61.06 | 1.2M |
| 2025-10-03 | -2.71 | $60.96 | 1.6M |
| 2025-10-02 | -1.15 | $59.80 | 640446 |
| 2025-10-01 | -1.58 | $59.31 | 943122 |
| 2025-09-30 | -6.15 | $57.80 | 1.1M |
| 2025-09-29 | -11.67 | $57.48 | 1.0M |
| 2025-09-26 | -2.41 | $57.67 | 696400 |
| 2025-09-25 | -20.59 | $56.69 | 945146 |
| 2025-09-24 | -18.00 | $56.83 | 1.2M |
| 2025-09-23 | -7.98 | $57.37 | 1.4M |
| 2025-09-22 | -12.13 | $56.32 | 1.1M |
| 2025-09-19 | -1.82 | $56.18 | 1.9M |
| 2025-09-18 | -43.85 | $54.42 | 778224 |
| 2025-09-17 | -55.10 | $54.26 | 883114 |
| 2025-09-16 | -52.16 | $54.63 | 532541 |
| 2025-09-15 | -49.70 | $54.91 | 1.1M |
| 2025-09-12 | -70.02 | $53.90 | 588007 |
| 2025-09-11 | -47.29 | $55.23 | 986800 |
| 2025-09-10 | -59.13 | $54.23 | 815300 |
| 2025-09-09 | -24.15 | $54.92 | 969700 |
| 2025-09-08 | -16.92 | $55.77 | 820900 |
| 2025-09-05 | -19.22 | $55.50 | 1.3M |
| 2025-09-04 | -22.87 | $55.07 | 684000 |
| 2025-09-03 | -40.22 | $53.03 | 611807 |
| 2025-09-02 | -45.41 | $52.42 | 1.4M |
| 2025-08-29 | -26.87 | $54.60 | 622143 |
| 2025-08-28 | -24.15 | $54.92 | 739139 |
| 2025-08-27 | -20.24 | $55.38 | 1.1M |
| 2025-08-26 | -24.92 | $54.83 | 552219 |
| 2025-08-25 | -26.28 | $54.67 | 823800 |
| 2025-08-22 | -17.52 | $55.70 | 1.1M |
| 2025-08-21 | -30.19 | $54.21 | 1.5M |
| 2025-08-20 | -26.87 | $54.60 | 8.0M |
| 2025-08-19 | -9.95 | $56.59 | 1.4M |
| 2025-08-18 | -10.71 | $56.50 | 1.6M |
| 2025-08-15 | -11.82 | $56.37 | 2.0M |
| 2025-08-14 | -12.93 | $56.24 | 3.9M |
| 2025-08-13 | -10.43 | $54.93 | 4.7M |
| 2025-08-12 | -60.25 | $49.12 | 2.7M |
| 2025-08-11 | -62.58 | $50.94 | 648734 |
| 2025-08-08 | -48.82 | $51.58 | 381500 |
| 2025-08-07 | -33.12 | $52.31 | 483144 |
| 2025-08-06 | -21.29 | $52.86 | 578500 |
| 2025-08-05 | -27.53 | $52.57 | 591535 |
| 2025-08-04 | -38.06 | $52.08 | 480100 |
| 2025-08-01 | -57.63 | $51.17 | 781511 |
| 2025-07-31 | -71.83 | $50.51 | 1.5M |
| 2025-07-30 | -46.74 | $51.63 | 472200 |
| 2025-07-29 | -38.61 | $51.90 | 619900 |
| 2025-07-28 | -24.71 | $52.55 | 476500 |
| 2025-07-25 | -29.91 | $52.25 | 307400 |
| 2025-07-24 | -25.07 | $52.15 | 479500 |
| 2025-07-23 | -10.10 | $53.13 | 484323 |
| 2025-07-22 | -26.51 | $51.96 | 470718 |
| 2025-07-21 | -28.94 | $51.61 | 409600 |
| 2025-07-18 | -18.73 | $52.40 | 415800 |
| 2025-07-17 | -8.91 | $53.16 | 889500 |
| 2025-07-16 | -18.80 | $50.56 | 356526 |
| 2025-07-15 | -20.07 | $50.49 | 435619 |
| 2025-07-14 | -12.04 | $50.93 | 286700 |
| 2025-07-11 | -9.85 | $51.05 | 464400 |
| 2025-07-10 | -5.11 | $51.31 | 349500 |
| 2025-07-09 | -13.95 | $50.55 | 371103 |
| 2025-07-08 | -13.37 | $50.58 | 516904 |
| 2025-07-07 | -7.56 | $50.88 | 847400 |
| 2025-07-03 | -2.87 | $50.84 | 454003 |
| 2025-07-02 | -0.74 | $50.15 | 481900 |
| 2025-07-01 | -5.68 | $49.57 | 290611 |
| 2025-06-30 | -11.57 | $49.24 | 598200 |
| 2025-06-27 | -24.24 | $48.78 | 811300 |
| 2025-06-26 | -35.18 | $48.37 | 518603 |
| 2025-06-25 | -80.39 | $46.84 | 319000 |
| 2025-06-24 | -64.17 | $47.75 | 315140 |
| 2025-06-23 | -75.21 | $47.22 | 376800 |
| 2025-06-20 | -89.17 | $46.55 | 363100 |
| 2025-06-18 | -76.46 | $47.16 | 237700 |
| 2025-06-17 | -76.16 | $47.21 | 316300 |
| 2025-06-16 | -63.03 | $47.86 | 519700 |
| 2025-06-13 | -94.14 | $46.32 | 516538 |
| 2025-06-12 | -63.43 | $47.84 | 678300 |
| 2025-06-11 | -61.82 | $47.92 | 520612 |
| 2025-06-10 | -43.64 | $48.82 | 762800 |
| 2025-06-09 | -62.83 | $47.87 | 419635 |
| 2025-06-06 | -63.64 | $47.83 | 379888 |
| 2025-06-05 | -67.47 | $47.64 | 521525 |
| 2025-06-04 | -63.23 | $47.85 | 575400 |
| 2025-06-03 | -88.89 | $46.58 | 569200 |
| 2025-06-02 | -87.27 | $46.66 | 1.0M |
| 2025-05-30 | -93.19 | $46.60 | 1.6M |
| 2025-05-29 | -53.71 | $48.16 | 665890 |
| 2025-05-28 | -20.06 | $49.10 | 593300 |
| 2025-05-27 | -12.81 | $49.78 | 804478 |
| 2025-05-23 | -21.02 | $49.01 | 437720 |
| 2025-05-22 | -21.99 | $48.92 | 775829 |
| 2025-05-21 | -22.52 | $48.87 | 712500 |
| 2025-05-20 | -8.11 | $50.22 | 737312 |
| 2025-05-19 | -2.37 | $50.11 | 2.9M |
| 2025-05-16 | -2.09 | $50.12 | 454830 |
| 2025-05-15 | -4.12 | $49.34 | 535900 |
| 2025-05-14 | -6.69 | $49.09 | 563748 |
| 2025-05-13 | -3.14 | $49.11 | 711142 |
| 2025-05-12 | -10.62 | $48.42 | 606033 |
| 2025-05-09 | -12.89 | $47.22 | 427800 |
| 2025-05-08 | -10.87 | $47.33 | 528639 |
| 2025-05-07 | -14.00 | $46.74 | 559649 |
| 2025-05-06 | -12.21 | $46.94 | 665149 |
| 2025-05-05 | -4.67 | $47.78 | 882100 |
| 2025-05-02 | -3.93 | $47.43 | 950425 |
| 2025-05-01 | -12.81 | $46.01 | 1.2M |
| 2025-04-30 | -3.45 | $46.12 | 2.3M |
| 2025-04-29 | -31.75 | $42.90 | 665100 |
| 2025-04-28 | -34.60 | $42.66 | 468200 |
| 2025-04-25 | -36.50 | $42.50 | 442700 |
| 2025-04-24 | -36.86 | $42.47 | 682400 |
| 2025-04-23 | -35.32 | $42.60 | 1.1M |
| 2025-04-22 | -45.08 | $41.85 | 404173 |
| 2025-04-21 | -58.74 | $40.82 | 563108 |
| 2025-04-17 | -55.24 | $41.13 | 488617 |
| 2025-04-16 | -63.77 | $40.66 | 658721 |
| 2025-04-15 | -58.10 | $41.22 | 765877 |
| 2025-04-14 | -55.50 | $41.53 | 618600 |
| 2025-04-11 | -57.30 | $41.49 | 867900 |
| 2025-04-10 | -70.22 | $40.18 | 1.0M |
| 2025-04-09 | -64.61 | $41.12 | 1.4M |
| 2025-04-08 | -98.26 | $37.68 | 1.2M |
| 2025-04-07 | -89.91 | $39.15 | 1.3M |
| 2025-04-04 | -95.38 | $39.78 | 1.9M |
| 2025-04-03 | -97.19 | $41.79 | 1.2M |
| 2025-04-02 | -73.71 | $45.57 | 322749 |
| 2025-04-01 | -81.37 | $45.06 | 435000 |
| 2025-03-31 | -93.02 | $44.22 | 493900 |
| 2025-03-28 | -87.56 | $44.96 | 496840 |
| 2025-03-27 | -88.92 | $44.81 | 913738 |
| 2025-03-26 | -97.07 | $44.19 | 1.1M |
| 2025-03-25 | -95.78 | $45.14 | 529332 |
| 2025-03-24 | -93.37 | $45.55 | 435100 |
| 2025-03-21 | -97.08 | $45.17 | 585949 |
| 2025-03-20 | -98.32 | $46.01 | 281400 |
| 2025-03-19 | -90.15 | $46.79 | 451622 |
| 2025-03-18 | -94.44 | $46.38 | 456922 |
| 2025-03-17 | -89.83 | $46.82 | 411200 |
| 2025-03-14 | -92.87 | $46.53 | 379100 |
| 2025-03-13 | -98.85 | $45.96 | 438200 |
| 2025-03-12 | -85.02 | $48.35 | 996200 |
| 2025-03-11 | -89.49 | $47.98 | 700442 |
| 2025-03-10 | -89.26 | $49.24 | 3.6M |
| 2025-03-07 | -88.82 | $49.51 | 398041 |
| 2025-03-06 | -95.87 | $50.28 | 465500 |
| 2025-03-05 | -83.65 | $51.04 | 449200 |
| 2025-03-04 | -86.15 | $50.91 | 750720 |
| 2025-03-03 | -46.43 | $52.92 | 482306 |
| 2025-02-28 | -25.56 | $54.03 | 611504 |
| 2025-02-27 | -30.26 | $53.78 | 450100 |
| 2025-02-26 | -13.35 | $54.68 | 392500 |
| 2025-02-25 | -17.29 | $54.47 | 515621 |
| 2025-02-24 | -23.87 | $54.12 | 451736 |
| 2025-02-21 | -22.93 | $54.17 | 541067 |
| 2025-02-20 | -0.59 | $55.09 | 747200 |
| 2025-02-19 | -5.43 | $53.90 | 1.2M |
| 2025-02-18 | -40.68 | $51.98 | 883000 |
| 2025-02-14 | -59.85 | $50.95 | 445200 |
| 2025-02-13 | -55.20 | $51.06 | 283248 |
| 2025-02-12 | -67.55 | $50.50 | 405205 |
| 2025-02-11 | -47.63 | $50.78 | 467348 |
| 2025-02-10 | -46.85 | $50.69 | 675200 |
| 2025-02-07 | -36.57 | $51.18 | 570739 |
| 2025-02-06 | -18.55 | $51.93 | 561500 |
| 2025-02-05 | -5.50 | $52.49 | 618731 |
| 2025-02-04 | -19.10 | $51.55 | 357000 |
| 2025-02-03 | -25.76 | $51.09 | 621527 |
| 2025-01-31 | -18.23 | $51.61 | 466500 |
| 2025-01-30 | -6.66 | $52.41 | 336200 |
| 2025-01-29 | -8.14 | $51.66 | 379000 |
| 2025-01-28 | -5.75 | $51.80 | 482200 |
| 2025-01-27 | -2.11 | $51.14 | 347035 |
| 2025-01-24 | -1.76 | $51.16 | 361200 |
| 2025-01-23 | -2.67 | $51.03 | 346265 |
| 2025-01-22 | -5.02 | $50.87 | 261847 |
| 2025-01-21 | -2.33 | $51.02 | 455600 |
| 2025-01-17 | -6.07 | $49.75 | 364537 |
| 2025-01-16 | -11.91 | $49.49 | 388800 |
| 2025-01-15 | -10.11 | $49.57 | 615737 |
| 2025-01-14 | -5.73 | $49.19 | 1.3M |
| 2025-01-13 | -38.30 | $47.97 | 719928 |
| 2025-01-10 | -29.82 | $48.30 | 1.0M |
| 2025-01-08 | -63.75 | $46.98 | 617040 |
| 2025-01-07 | -76.09 | $46.50 | 324921 |
| 2025-01-06 | -60.67 | $47.10 | 293400 |
| 2025-01-03 | -67.87 | $46.91 | 284841 |
| 2025-01-02 | -75.37 | $46.74 | 280200 |
| 2024-12-31 | -70.16 | $47.05 | 543813 |
| 2024-12-30 | -85.88 | $46.28 | 367700 |
| 2024-12-27 | -89.05 | $46.86 | 343400 |
| 2024-12-26 | -80.48 | $47.22 | 511900 |
| 2024-12-24 | -89.76 | $46.83 | 355843 |
| 2024-12-23 | -91.67 | $46.75 | 616800 |
| 2024-12-20 | -92.05 | $46.78 | 712813 |
| 2024-12-19 | -98.97 | $46.77 | 299000 |
| 2024-12-18 | -99.17 | $47.02 | 433494 |
| 2024-12-17 | -72.85 | $48.48 | 317929 |
| 2024-12-16 | -67.35 | $48.64 | 421500 |
| 2024-12-13 | -61.17 | $48.82 | 639526 |
| 2024-12-12 | -58.03 | $48.83 | 553700 |
| 2024-12-11 | -58.36 | $48.82 | 502531 |
| 2024-12-10 | -76.72 | $48.26 | 612100 |
| 2024-12-09 | -90.49 | $47.84 | 632534 |
| 2024-12-06 | -77.38 | $48.24 | 398000 |
| 2024-12-05 | -48.52 | $49.12 | 653640 |
| 2024-12-04 | -39.34 | $49.40 | 727800 |
| 2024-12-03 | -16.72 | $50.09 | 539504 |
| 2024-12-02 | -16.07 | $50.11 | 470403 |
| 2024-11-29 | -31.68 | $49.62 | 150300 |
| 2024-11-27 | -33.66 | $49.56 | 283900 |
| 2024-11-26 | -33.99 | $49.55 | 452500 |
| 2024-11-25 | -19.14 | $50.00 | 674800 |
| 2024-11-22 | -24.75 | $49.83 | 376300 |
| 2024-11-21 | -36.30 | $49.48 | 466712 |
| 2024-11-20 | -42.66 | $49.01 | 4.5M |
| 2024-11-19 | -42.39 | $48.91 | 608203 |
| 2024-11-18 | -49.49 | $48.63 | 312200 |
| 2024-11-15 | -58.12 | $48.29 | 438590 |
| 2024-11-14 | -62.18 | $48.13 | 804135 |
| 2024-11-13 | -53.30 | $48.48 | 635900 |
| 2024-11-12 | -43.91 | $48.85 | 607915 |
| 2024-11-11 | -47.72 | $48.70 | 961600 |
| 2024-11-08 | -33.25 | $49.27 | 1.1M |
| 2024-11-07 | -34.85 | $49.20 | 654300 |
| 2024-11-06 | -28.03 | $49.47 | 1.2M |
| 2024-11-05 | -3.73 | $50.23 | 658100 |
| 2024-11-04 | -28.57 | $49.12 | 675640 |
| 2024-11-01 | -7.69 | $49.66 | 531424 |
| 2024-10-31 | -23.87 | $48.90 | 760800 |
| 2024-10-30 | -24.38 | $48.37 | 468100 |
| 2024-10-29 | -15.70 | $48.58 | 328732 |
| 2024-10-28 | -25.62 | $48.34 | 393233 |
| 2024-10-25 | -22.34 | $48.07 | 470300 |
| 2024-10-24 | -8.16 | $47.89 | 544127 |
| 2024-10-23 | -72.11 | $46.95 | 373907 |
| 2024-10-22 | -80.95 | $46.82 | 335200 |
| 2024-10-21 | -48.77 | $47.22 | 365431 |
| 2024-10-18 | -20.43 | $47.54 | 434620 |
| 2024-10-17 | -24.39 | $47.41 | 529743 |
| 2024-10-16 | -16.26 | $47.61 | 292939 |
| 2024-10-15 | -19.51 | $47.53 | 493700 |
| 2024-10-14 | -12.02 | $47.48 | 419706 |
| 2024-10-11 | -3.47 | $47.66 | 473816 |
| 2024-10-10 | -35.14 | $46.71 | 488900 |
| 2024-10-09 | -9.26 | $47.45 | 421230 |
| 2024-10-08 | -10.10 | $47.36 | 441800 |
| 2024-10-07 | -23.42 | $46.75 | 351913 |
| 2024-10-04 | -18.27 | $46.97 | 398000 |
| 2024-10-03 | -23.42 | $46.75 | 367644 |
| 2024-10-02 | -22.01 | $46.81 | 382333 |
| 2024-10-01 | -18.97 | $46.94 | 639700 |
| 2024-09-30 | -14.99 | $47.11 | 518517 |
| 2024-09-27 | -21.08 | $46.85 | 541700 |
| 2024-09-26 | -5.85 | $47.50 | 446227 |
| 2024-09-25 | -10.57 | $46.95 | 500900 |
| 2024-09-24 | -1.43 | $46.93 | 409100 |
| 2024-09-23 | -4.17 | $46.51 | 375840 |
| 2024-09-20 | -21.05 | $45.72 | 790339 |
| 2024-09-19 | -7.69 | $46.31 | 589430 |
| 2024-09-18 | -11.69 | $46.10 | 881911 |
| 2024-09-17 | -10.63 | $45.57 | 325914 |
| 2024-09-16 | -3.39 | $45.58 | 428205 |
| 2024-09-13 | -17.93 | $45.00 | 451400 |
| 2024-09-12 | -23.99 | $44.76 | 404946 |
| 2024-09-11 | -19.81 | $44.87 | 626121 |
| 2024-09-10 | -38.73 | $44.06 | 434800 |
| 2024-09-09 | -38.72 | $44.01 | 479802 |
| 2024-09-06 | -38.50 | $44.02 | 421600 |
| 2024-09-05 | -30.37 | $44.07 | 447900 |
| 2024-09-04 | -16.35 | $44.77 | 656705 |
| 2024-09-03 | -21.91 | $44.45 | 765439 |
| 2024-08-30 | -0.35 | $45.63 | 701342 |
| 2024-08-29 | -4.60 | $45.07 | 497100 |
| 2024-08-28 | -9.83 | $44.66 | 777513 |
| 2024-08-27 | -0.40 | $44.88 | 697400 |
| 2024-08-26 | -4.96 | $43.72 | 612200 |
| 2024-08-23 | -14.46 | $42.53 | 851632 |
| 2024-08-22 | -27.45 | $41.99 | 517600 |
| 2024-08-21 | -9.01 | $42.61 | 4.2M |
| 2024-08-20 | -6.41 | $42.61 | 653000 |
| 2024-08-19 | -3.27 | $42.51 | 634000 |
| 2024-08-16 | -4.61 | $42.19 | 663304 |
| 2024-08-15 | -11.38 | $41.94 | 648634 |
| 2024-08-14 | -14.83 | $41.60 | 512700 |
| 2024-08-13 | -6.43 | $41.87 | 686606 |
| 2024-08-12 | -18.42 | $41.46 | 428025 |
| 2024-08-09 | -9.01 | $41.70 | 529100 |
| 2024-08-08 | -18.62 | $41.38 | 767128 |
| 2024-08-07 | -60.66 | $39.98 | 578500 |
| 2024-08-06 | -52.39 | $40.14 | 612700 |
| 2024-08-05 | -37.91 | $40.62 | 884713 |
| 2024-08-02 | -18.13 | $41.34 | 974600 |
| 2024-08-01 | -18.93 | $41.29 | 965047 |
| 2024-07-31 | -17.50 | $40.67 | 600100 |
| 2024-07-30 | -7.72 | $40.35 | 551300 |
| 2024-07-29 | -8.70 | $40.00 | 415939 |
| 2024-07-26 | -11.23 | $39.93 | 491000 |
| 2024-07-25 | -41.29 | $39.03 | 577332 |
| 2024-07-24 | -37.69 | $38.91 | 526500 |
| 2024-07-23 | -28.66 | $39.20 | 624112 |
| 2024-07-22 | -23.05 | $39.38 | 529830 |
| 2024-07-19 | -22.74 | $39.39 | 303025 |
| 2024-07-18 | -26.79 | $39.26 | 408900 |
| 2024-07-17 | -18.07 | $39.54 | 444341 |
| 2024-07-16 | -14.95 | $39.64 | 529121 |
| 2024-07-15 | -24.76 | $39.25 | 338000 |
| 2024-07-12 | -14.79 | $39.56 | 393814 |
| 2024-07-11 | -3.54 | $39.36 | 459600 |
| 2024-07-10 | -3.17 | $39.05 | 405347 |
| 2024-07-09 | -33.94 | $38.37 | 381016 |
| 2024-07-08 | -19.44 | $38.65 | 310147 |
| 2024-07-05 | -35.19 | $38.31 | 319837 |
| 2024-07-03 | -24.54 | $38.54 | 401701 |
| 2024-07-02 | -45.83 | $38.08 | 566800 |
| 2024-07-01 | -62.96 | $37.71 | 420200 |
| 2024-06-28 | -53.24 | $37.92 | 632604 |
| 2024-06-27 | -40.42 | $37.91 | 505000 |
| 2024-06-26 | -41.03 | $37.63 | 468500 |
| 2024-06-25 | -35.33 | $37.83 | 482874 |
| 2024-06-24 | -23.60 | $38.23 | 527800 |
| 2024-06-21 | -35.16 | $37.79 | 582510 |
| 2024-06-20 | -31.25 | $37.92 | 504108 |
| 2024-06-18 | -31.79 | $37.90 | 469500 |
| 2024-06-17 | -31.55 | $37.89 | 456438 |
| 2024-06-14 | -33.93 | $37.56 | 390600 |
| 2024-06-13 | -30.34 | $37.72 | 375333 |
| 2024-06-12 | -21.23 | $38.10 | 500646 |
| 2024-06-11 | -19.71 | $38.11 | 550907 |
| 2024-06-10 | -17.01 | $38.15 | 781803 |
| 2024-06-07 | -6.02 | $38.35 | 541430 |
| 2024-06-06 | -7.13 | $38.20 | 754739 |
| 2024-06-05 | -4.68 | $38.02 | 658100 |
| 2024-06-04 | -19.57 | $37.13 | 436414 |
| 2024-06-03 | -10.54 | $37.67 | 687308 |
| 2024-05-31 | -0.50 | $38.27 | 834447 |
| 2024-05-30 | -10.70 | $37.32 | 1.4M |
| 2024-05-29 | -31.75 | $36.12 | 986800 |
| 2024-05-28 | -12.98 | $37.19 | 949636 |
| 2024-05-24 | -1.28 | $37.62 | 2.3M |
| 2024-05-23 | -18.83 | $35.55 | 447400 |
| 2024-05-22 | -16.63 | $35.64 | 4.9M |
| 2024-05-21 | -8.56 | $35.97 | 425841 |
| 2024-05-20 | -12.71 | $35.80 | 861000 |
| 2024-05-17 | -22.98 | $35.38 | 1.7M |
| 2024-05-16 | -18.34 | $35.57 | 847800 |
| 2024-05-15 | -29.10 | $35.13 | 677601 |
| 2024-05-14 | -43.31 | $34.56 | 658200 |
| 2024-05-13 | -56.93 | $34.00 | 738446 |
| 2024-05-10 | -66.91 | $33.59 | 853513 |
| 2024-05-09 | -90.02 | $32.64 | 400100 |
| 2024-05-08 | -78.66 | $33.22 | 926822 |
| 2024-05-07 | -91.26 | $32.64 | 411000 |
| 2024-05-06 | -84.02 | $33.08 | 490501 |
| 2024-05-03 | -83.65 | $33.10 | 434800 |
| 2024-05-02 | -75.56 | $33.53 | 1.6M |
| 2024-05-01 | -93.08 | $34.59 | 728300 |
| 2024-04-30 | -97.03 | $34.66 | 464200 |
| 2024-04-29 | -73.06 | $35.43 | 346894 |
| 2024-04-26 | -77.44 | $35.30 | 199200 |
| 2024-04-25 | -85.19 | $35.07 | 540622 |
| 2024-04-24 | -65.99 | $35.64 | 245200 |
| 2024-04-23 | -63.30 | $35.72 | 651147 |
| 2024-04-22 | -92.28 | $34.89 | 475114 |
| 2024-04-19 | -86.42 | $35.20 | 786600 |
| 2024-04-18 | -89.25 | $35.12 | 678800 |
| 2024-04-17 | -96.06 | $35.21 | 547128 |
| 2024-04-16 | -55.03 | $35.97 | 1.5M |
| 2024-04-15 | -65.43 | $35.33 | 590203 |
| 2024-04-12 | -60.63 | $35.59 | 802700 |
| 2024-04-11 | -48.98 | $36.22 | 745100 |
| 2024-04-10 | -40.30 | $36.69 | 436900 |
| 2024-04-09 | -34.57 | $37.00 | 2.0M |
| 2024-04-08 | -44.32 | $36.45 | 678725 |
| 2024-04-05 | -49.27 | $36.18 | 419500 |
| 2024-04-04 | -52.01 | $36.03 | 822225 |
| 2024-04-03 | -38.10 | $36.79 | 1.3M |
| 2024-04-02 | -42.31 | $36.56 | 517100 |
| 2024-04-01 | -32.42 | $37.10 | 416100 |
| 2024-03-28 | -31.87 | $37.13 | 450545 |
| 2024-03-27 | -41.39 | $36.61 | 420100 |
| 2024-03-26 | -40.48 | $36.66 | 938935 |
| 2024-03-25 | -27.11 | $37.39 | 485500 |
| 2024-03-22 | -26.37 | $37.43 | 874836 |
| 2024-03-21 | -23.99 | $37.56 | 1.6M |
| 2024-03-20 | -18.68 | $37.85 | 3.8M |
| 2024-03-19 | -7.75 | $37.22 | 3.3M |
| 2024-03-18 | -87.81 | $33.80 | 338806 |
| 2024-03-15 | -76.25 | $34.17 | 441803 |
| 2024-03-14 | -67.19 | $34.46 | 418500 |
| 2024-03-13 | -46.56 | $35.12 | 740900 |
| 2024-03-12 | -82.87 | $33.90 | 510645 |
| 2024-03-11 | -83.49 | $33.88 | 3.9M |
| 2024-03-08 | -77.68 | $34.07 | 309100 |
| 2024-03-07 | -67.58 | $34.40 | 348623 |
| 2024-03-06 | -69.72 | $34.33 | 407614 |
| 2024-03-05 | -72.35 | $34.15 | 595406 |
| 2024-03-04 | -54.40 | $34.51 | 417900 |
| 2024-03-01 | -51.81 | $34.61 | 721912 |
| 2024-02-29 | -46.11 | $34.83 | 1.2M |
| 2024-02-28 | -44.04 | $34.91 | 414649 |
| 2024-02-27 | -48.96 | $34.72 | 567400 |
| 2024-02-26 | -43.78 | $34.92 | 691500 |
| 2024-02-23 | -29.64 | $35.46 | 531226 |
| 2024-02-22 | -24.38 | $35.52 | 550646 |
| 2024-02-21 | -32.44 | $35.16 | 1.3M |
| 2024-02-20 | -36.18 | $33.87 | 757107 |
| 2024-02-16 | -13.31 | $34.54 | 339801 |
| 2024-02-15 | -5.66 | $34.72 | 525700 |
| 2024-02-14 | -11.83 | $34.35 | 360000 |
| 2024-02-13 | -29.01 | $33.63 | 563917 |
| 2024-02-12 | -3.18 | $34.64 | 815900 |
| 2024-02-09 | -2.47 | $34.23 | 346600 |
| 2024-02-08 | -8.45 | $33.93 | 388513 |
| 2024-02-07 | -10.42 | $33.86 | 645741 |
| 2024-02-06 | -17.46 | $33.61 | 764100 |
| 2024-02-05 | -29.01 | $33.20 | 459907 |
| 2024-02-02 | -15.21 | $33.69 | 327300 |
| 2024-02-01 | -9.86 | $33.88 | 585219 |
| 2024-01-31 | -32.66 | $33.01 | 753440 |
| 2024-01-30 | -0.31 | $33.90 | 629131 |
| 2024-01-29 | -9.35 | $33.49 | 1.3M |
| 2024-01-26 | -7.59 | $33.36 | 697100 |
| 2024-01-25 | -29.67 | $32.60 | 823129 |
| 2024-01-24 | -46.15 | $32.15 | 1.3M |
| 2024-01-23 | -43.22 | $32.23 | 549645 |
| 2024-01-22 | -40.28 | $32.40 | 661900 |
| 2024-01-19 | -63.40 | $32.10 | 617500 |
| 2024-01-18 | -67.79 | $32.11 | 560600 |
| 2024-01-17 | -79.05 | $31.61 | 741200 |
| 2024-01-16 | -85.59 | $31.32 | 1.2M |
| 2024-01-12 | -87.80 | $31.45 | 1.2M |
| 2024-01-11 | -85.41 | $31.55 | 923779 |
| 2024-01-10 | -87.56 | $31.46 | 652223 |
| 2024-01-09 | -89.56 | $31.44 | 857842 |
| 2024-01-08 | -98.98 | $31.50 | 957600 |
| 2024-01-05 | -94.36 | $31.81 | 1.4M |
| 2024-01-04 | -89.04 | $32.14 | 1.1M |
| 2024-01-03 | -84.93 | $32.41 | 851900 |
| 2024-01-02 | -84.93 | $32.41 | 935500 |
| 2023-12-29 | -74.39 | $33.06 | 990200 |
| 2023-12-28 | -72.77 | $33.16 | 815600 |
| 2023-12-27 | -76.82 | $32.91 | 807072 |
| 2023-12-26 | -75.69 | $32.98 | 1.4M |
| 2023-12-22 | -80.06 | $32.71 | 1.7M |
| 2023-12-21 | -72.29 | $33.19 | 1.0M |
| 2023-12-20 | -72.93 | $33.15 | 1.1M |
| 2023-12-19 | -51.05 | $34.50 | 1.2M |
| 2023-12-18 | -62.72 | $33.78 | 1.6M |
| 2023-12-15 | -51.38 | $34.48 | 2.3M |
| 2023-12-14 | -74.23 | $33.07 | 3.1M |
| 2023-12-13 | -65.15 | $33.63 | 2.2M |
| 2023-12-12 | -60.13 | $33.94 | 2.4M |
| 2023-12-11 | -82.17 | $32.58 | 5.6M |
| 2023-12-08 | -25.34 | $36.52 | 519532 |
| 2023-12-07 | -9.87 | $37.21 | 532933 |
| 2023-12-06 | -14.57 | $37.00 | 369052 |
| 2023-12-05 | -14.13 | $37.02 | 717523 |
| 2023-12-04 | -0.70 | $37.28 | 634137 |
| 2023-12-01 | -0.43 | $37.14 | 1.4M |
| 2023-11-30 | -1.22 | $36.21 | 651700 |
| 2023-11-29 | -5.48 | $35.79 | 385100 |
| 2023-11-28 | -6.08 | $35.74 | 486100 |
| 2023-11-27 | -1.89 | $35.91 | 424035 |
| 2023-11-24 | -1.37 | $35.90 | 239445 |
| 2023-11-22 | -5.13 | $35.57 | 594900 |
| 2023-11-21 | -4.21 | $35.65 | 709322 |
| 2023-11-20 | -0.46 | $35.98 | 529349 |
| 2023-11-17 | -3.08 | $35.73 | 994740 |
| 2023-11-16 | -8.45 | $35.26 | 674900 |
| 2023-11-15 | -5.59 | $35.51 | 1.1M |
| 2023-11-14 | -12.33 | $34.92 | 763500 |
| 2023-11-13 | -0.15 | $34.08 | 581636 |
| 2023-11-10 | -2.64 | $33.89 | 707118 |
| 2023-11-09 | -9.96 | $33.39 | 542100 |
| 2023-11-08 | -9.81 | $33.40 | 518640 |
| 2023-11-07 | -8.81 | $33.35 | 606501 |
| 2023-11-06 | -5.07 | $33.60 | 796413 |
| 2023-11-03 | -2.76 | $33.24 | 985513 |
| 2023-11-02 | -1.73 | $32.34 | 1.5M |
| 2023-11-01 | -74.64 | $27.94 | 558227 |
| 2023-10-31 | -57.61 | $28.41 | 422700 |
| 2023-10-30 | -69.57 | $28.08 | 804900 |
| 2023-10-27 | -98.55 | $27.28 | 392402 |
| 2023-10-26 | -79.35 | $28.04 | 503500 |
| 2023-10-25 | -66.14 | $28.34 | 566513 |
| 2023-10-24 | -45.70 | $28.67 | 279124 |
| 2023-10-23 | -47.08 | $28.63 | 250415 |
| 2023-10-20 | -31.89 | $29.04 | 240500 |
| 2023-10-19 | -31.89 | $29.04 | 605103 |
| 2023-10-18 | -17.94 | $29.46 | 404536 |
| 2023-10-17 | -2.68 | $29.89 | 451514 |
| 2023-10-16 | -12.78 | $29.31 | 348021 |
| 2023-10-13 | -12.36 | $29.26 | 477106 |
| 2023-10-12 | -26.64 | $28.89 | 422700 |
| 2023-10-11 | -1.93 | $29.53 | 511200 |
| 2023-10-10 | -15.45 | $28.85 | 421926 |
| 2023-10-09 | -18.82 | $28.50 | 287700 |
| 2023-10-06 | -32.26 | $28.25 | 476641 |
| 2023-10-05 | -45.70 | $28.00 | 234616 |
| 2023-10-04 | -40.86 | $28.09 | 445300 |
| 2023-10-03 | -68.33 | $27.75 | 519529 |
| 2023-10-02 | -75.57 | $27.74 | 408100 |
| 2023-09-29 | -69.09 | $28.01 | 456200 |
| 2023-09-28 | -77.27 | $27.74 | 289700 |
| 2023-09-27 | -79.70 | $27.66 | 474700 |
| 2023-09-26 | -95.15 | $27.15 | 452100 |
| 2023-09-25 | -79.39 | $27.67 | 363101 |
| 2023-09-22 | -97.12 | $27.25 | 442000 |
| 2023-09-21 | -98.33 | $27.34 | 601222 |
| 2023-09-20 | -86.94 | $27.96 | 342300 |
| 2023-09-19 | -89.18 | $27.90 | 277900 |
| 2023-09-18 | -88.38 | $28.16 | 349800 |
| 2023-09-15 | -79.67 | $28.37 | 712033 |
| 2023-09-14 | -97.28 | $28.15 | 627808 |
| 2023-09-13 | -92.09 | $28.32 | 452200 |
| 2023-09-12 | -77.08 | $28.70 | 227400 |
| 2023-09-11 | -92.52 | $28.31 | 468606 |
| 2023-09-08 | -97.59 | $28.19 | 263200 |
| 2023-09-07 | -97.46 | $28.27 | 271100 |
| 2023-09-06 | -91.87 | $28.74 | 314111 |
| 2023-09-05 | -73.14 | $29.27 | 342400 |
| 2023-09-01 | -50.74 | $30.17 | 290119 |
| 2023-08-31 | -61.13 | $29.82 | 374700 |
| 2023-08-30 | -51.63 | $30.14 | 296800 |
| 2023-08-29 | -55.79 | $30.00 | 489418 |
| 2023-08-28 | -81.60 | $29.13 | 437339 |
| 2023-08-25 | -84.87 | $29.02 | 457400 |
| 2023-08-24 | -96.14 | $28.64 | 223900 |
| 2023-08-23 | -82.20 | $29.11 | 246028 |
| 2023-08-22 | -94.81 | $28.96 | 426934 |
| 2023-08-21 | -88.05 | $29.30 | 657400 |
| 2023-08-18 | -66.89 | $29.92 | 242933 |
| 2023-08-17 | -61.43 | $30.08 | 452207 |
| 2023-08-16 | -59.57 | $30.26 | 374205 |
| 2023-08-15 | -59.51 | $30.27 | 683647 |
| 2023-08-14 | -47.85 | $30.65 | 310800 |
| 2023-08-11 | -46.32 | $30.70 | 240529 |
| 2023-08-10 | -43.25 | $30.80 | 326857 |
| 2023-08-09 | -63.54 | $30.35 | 595415 |
| 2023-08-08 | -45.97 | $31.16 | 589800 |
| 2023-08-07 | -41.81 | $31.33 | 359700 |
| 2023-08-04 | -53.30 | $30.86 | 701425 |
| 2023-08-03 | -71.39 | $30.12 | 1.4M |
| 2023-08-02 | -91.54 | $30.66 | 610923 |
| 2023-08-01 | -79.92 | $31.05 | 447400 |
| 2023-07-31 | -77.91 | $31.10 | 588200 |
| 2023-07-28 | -78.71 | $31.08 | 362104 |
| 2023-07-27 | -88.35 | $30.84 | 483800 |
| 2023-07-26 | -87.95 | $30.85 | 615300 |
| 2023-07-25 | -75.21 | $31.22 | 658931 |
| 2023-07-24 | -58.05 | $31.49 | 403400 |
| 2023-07-21 | -47.22 | $31.51 | 273900 |
| 2023-07-20 | -41.05 | $31.71 | 345831 |
| 2023-07-19 | -26.54 | $32.18 | 384311 |
| 2023-07-18 | -36.42 | $31.86 | 580917 |
| 2023-07-17 | -50.62 | $31.40 | 814400 |
| 2023-07-14 | -57.41 | $31.18 | 1.8M |
| 2023-07-13 | -34.05 | $31.93 | 691128 |
| 2023-07-12 | -17.21 | $32.46 | 514338 |
| 2023-07-11 | -10.83 | $32.58 | 331400 |
| 2023-07-10 | -24.72 | $32.08 | 393200 |
| 2023-07-07 | -23.17 | $31.99 | 238300 |
| 2023-07-06 | -24.11 | $31.95 | 368200 |
| 2023-07-05 | -9.69 | $32.56 | 664900 |
| 2023-07-03 | -5.12 | $32.63 | 238227 |
| 2023-06-30 | -3.81 | $32.24 | 269400 |
| 2023-06-29 | -7.78 | $31.84 | 524018 |
| 2023-06-28 | -1.05 | $31.70 | 422900 |
| 2023-06-27 | -2.42 | $31.42 | 470015 |
| 2023-06-26 | -14.05 | $30.65 | 695022 |
| 2023-06-23 | -21.88 | $30.30 | 736400 |
| 2023-06-22 | -21.41 | $30.32 | 412900 |
| 2023-06-21 | -18.12 | $30.46 | 439206 |
| 2023-06-20 | -6.35 | $30.96 | 503100 |
| 2023-06-16 | -1.53 | $30.85 | 705750 |
| 2023-06-15 | -2.88 | $30.35 | 345404 |
| 2023-06-14 | -7.06 | $30.14 | 498634 |
| 2023-06-13 | -16.05 | $29.91 | 1.4M |
| 2023-06-12 | -28.50 | $29.79 | 454800 |
| 2023-06-09 | -33.33 | $29.60 | 495300 |
| 2023-06-08 | -30.53 | $29.71 | 1.2M |
| 2023-06-07 | -17.56 | $30.22 | 319600 |
| 2023-06-06 | -29.77 | $29.74 | 619200 |
| 2023-06-05 | -42.75 | $29.23 | 532794 |
| 2023-06-02 | -45.55 | $29.12 | 902339 |
| 2023-06-01 | -82.44 | $27.67 | 705300 |
| 2023-05-31 | -98.30 | $27.27 | 883040 |
| 2023-05-30 | -96.68 | $27.85 | 555900 |
| 2023-05-26 | -87.57 | $28.35 | 448109 |
| 2023-05-25 | -98.12 | $27.79 | 489900 |
| 2023-05-24 | -91.15 | $28.16 | 731400 |
| 2023-05-23 | -96.26 | $28.63 | 1.0M |
| 2023-05-22 | -80.99 | $29.55 | 402200 |
| 2023-05-19 | -87.09 | $29.29 | 769933 |
| 2023-05-18 | -83.33 | $29.45 | 566157 |
| 2023-05-17 | -80.75 | $29.56 | 889235 |
| 2023-05-16 | -85.68 | $29.35 | 680000 |
| 2023-05-15 | -57.04 | $30.57 | 660500 |
| 2023-05-12 | -54.23 | $30.69 | 649125 |
| 2023-05-11 | -65.49 | $30.21 | 537300 |
| 2023-05-10 | -64.79 | $30.24 | 653307 |
| 2023-05-09 | -65.26 | $30.22 | 618600 |
| 2023-05-08 | -69.25 | $30.05 | 583429 |
| 2023-05-05 | -82.16 | $29.50 | 676900 |
| 2023-05-04 | -88.26 | $29.24 | 1.7M |
| 2023-05-03 | -90.35 | $31.45 | 980488 |
| 2023-05-02 | -65.48 | $32.30 | 408000 |
| 2023-05-01 | -62.26 | $32.40 | 369421 |
| 2023-04-28 | -56.45 | $32.58 | 307131 |
| 2023-04-27 | -74.84 | $32.01 | 344900 |
| 2023-04-26 | -85.81 | $31.67 | 465400 |
| 2023-04-25 | -89.35 | $31.56 | 364800 |
| 2023-04-24 | -57.42 | $32.55 | 313700 |
| 2023-04-21 | -59.03 | $32.50 | 411102 |
| 2023-04-20 | -66.77 | $32.26 | 329846 |
| 2023-04-19 | -67.74 | $32.23 | 290200 |
| 2023-04-18 | -63.87 | $32.35 | 556800 |
| 2023-04-17 | -83.23 | $31.75 | 452800 |
| 2023-04-14 | -73.97 | $32.00 | 288900 |
| 2023-04-13 | -56.12 | $32.13 | 277714 |
| 2023-04-12 | -57.07 | $31.95 | 285800 |
| 2023-04-11 | -53.72 | $32.09 | 385100 |
| 2023-04-10 | -56.51 | $31.90 | 446432 |
| 2023-04-06 | -66.98 | $31.45 | 455500 |
| 2023-04-05 | -56.05 | $31.92 | 493500 |
| 2023-04-04 | -13.95 | $33.73 | 463900 |
| 2023-04-03 | -1.05 | $33.79 | 510800 |
| 2023-03-31 | -18.97 | $33.19 | 277200 |
| 2023-03-30 | -32.05 | $32.68 | 289611 |
| 2023-03-29 | -43.85 | $32.22 | 309000 |
| 2023-03-28 | -46.41 | $32.12 | 384533 |
| 2023-03-27 | -50.51 | $31.96 | 337225 |
| 2023-03-24 | -54.10 | $31.82 | 305438 |
| 2023-03-23 | -54.10 | $31.82 | 328735 |
| 2023-03-22 | -55.64 | $31.76 | 475725 |
| 2023-03-21 | -28.50 | $32.24 | 608100 |
| 2023-03-20 | -41.82 | $31.45 | 445810 |
| 2023-03-17 | -42.33 | $31.42 | 668702 |
| 2023-03-16 | -36.59 | $31.76 | 552300 |
| 2023-03-15 | -51.94 | $30.85 | 639300 |
| 2023-03-14 | -48.90 | $31.03 | 640144 |
| 2023-03-13 | -61.72 | $30.27 | 1.2M |
| 2023-03-10 | -47.55 | $31.11 | 957508 |
| 2023-03-09 | -39.12 | $31.61 | 629500 |
| 2023-03-08 | -27.66 | $32.29 | 491700 |
| 2023-03-07 | -24.62 | $32.47 | 1.1M |
| 2023-03-06 | -17.71 | $32.88 | 723400 |
| 2023-03-03 | -1.05 | $33.66 | 780700 |
| 2023-03-02 | -0.62 | $32.82 | 904000 |
| 2023-03-01 | -9.40 | $32.05 | 837600 |
| 2023-02-28 | -10.29 | $31.75 | 998700 |
| 2023-02-27 | -20.57 | $31.32 | 1.0M |
| 2023-02-24 | -20.33 | $31.33 | 1.1M |
| 2023-02-23 | -0.96 | $32.14 | 1.2M |
| 2023-02-22 | -40.43 | $30.21 | 1.0M |
| 2023-02-21 | -96.21 | $28.66 | 1.1M |
| 2023-02-17 | -60.25 | $29.80 | 393201 |
| 2023-02-16 | -59.94 | $29.81 | 409100 |
| 2023-02-15 | -62.15 | $29.74 | 230012 |
| 2023-02-14 | -67.19 | $29.58 | 278900 |
| 2023-02-13 | -72.56 | $29.41 | 245700 |
| 2023-02-10 | -87.07 | $28.95 | 372745 |
| 2023-02-09 | -94.61 | $28.90 | 804734 |
| 2023-02-08 | -80.83 | $29.56 | 491200 |
| 2023-02-07 | -60.13 | $29.84 | 626800 |
| 2023-02-06 | -65.27 | $29.68 | 902223 |
| 2023-02-03 | -16.62 | $31.15 | 572300 |
| 2023-02-02 | -28.43 | $30.57 | 1.2M |
| 2023-02-01 | -0.72 | $31.62 | 511500 |
| 2023-01-31 | -4.24 | $31.33 | 324700 |
| 2023-01-30 | -17.70 | $30.68 | 364832 |
| 2023-01-27 | -23.77 | $30.35 | 352100 |
| 2023-01-26 | -19.96 | $30.47 | 468011 |
| 2023-01-25 | -20.92 | $30.42 | 571020 |
| 2023-01-24 | -20.73 | $30.43 | 294200 |
| 2023-01-23 | -20.35 | $30.45 | 953201 |
| 2023-01-20 | -10.75 | $30.95 | 226600 |
| 2023-01-19 | -13.63 | $30.80 | 334400 |
| 2023-01-18 | -13.24 | $30.82 | 255600 |
| 2023-01-17 | -3.41 | $31.12 | 210712 |
| 2023-01-13 | -4.81 | $31.05 | 293000 |
| 2023-01-12 | -1.44 | $31.08 | 562000 |
| 2023-01-11 | -1.46 | $30.36 | 655000 |
| 2023-01-10 | -13.90 | $29.15 | 499700 |
| 2023-01-09 | -6.95 | $29.38 | 594937 |
| 2023-01-06 | -17.52 | $29.03 | 526200 |
| 2023-01-05 | -37.76 | $28.36 | 305634 |
| 2023-01-04 | -45.32 | $28.11 | 586436 |
| 2023-01-03 | -62.24 | $27.55 | 406900 |
| 2022-12-30 | -67.65 | $27.40 | 703547 |
| 2022-12-29 | -73.24 | $27.21 | 480900 |
| 2022-12-28 | -93.82 | $26.51 | 416027 |
| 2022-12-27 | -87.14 | $26.99 | 293608 |
| 2022-12-23 | -84.89 | $27.06 | 409423 |
| 2022-12-22 | -85.21 | $27.05 | 524709 |
| 2022-12-21 | -84.36 | $27.11 | 549534 |
| 2022-12-20 | -94.14 | $26.81 | 1.0M |
| 2022-12-19 | -92.18 | $26.87 | 792700 |
| 2022-12-16 | -93.88 | $27.40 | 922000 |
| 2022-12-15 | -87.50 | $27.60 | 890100 |
| 2022-12-14 | -58.75 | $28.29 | 562818 |
| 2022-12-13 | -47.50 | $28.56 | 430147 |
| 2022-12-12 | -44.17 | $28.64 | 369700 |
| 2022-12-09 | -32.92 | $28.91 | 361042 |
| 2022-12-08 | -31.25 | $28.95 | 232400 |
| 2022-12-07 | -28.87 | $28.86 | 648000 |
| 2022-12-06 | -36.77 | $28.63 | 560900 |
| 2022-12-05 | -22.34 | $29.05 | 535016 |
| 2022-12-02 | -5.84 | $29.53 | 457200 |
| 2022-12-01 | -9.09 | $29.39 | 381000 |
| 2022-11-30 | -54.84 | $28.89 | 364118 |
| 2022-11-29 | -76.28 | $28.09 | 367900 |
| 2022-11-28 | -70.99 | $28.38 | 484607 |
| 2022-11-25 | -57.66 | $29.11 | 131307 |
| 2022-11-23 | -62.41 | $28.85 | 334635 |
| 2022-11-22 | -64.78 | $28.72 | 492800 |
| 2022-11-21 | -73.91 | $28.22 | 633500 |
| 2022-11-18 | -65.51 | $28.68 | 435425 |
| 2022-11-17 | -80.66 | $27.85 | 574626 |
| 2022-11-16 | -77.01 | $28.05 | 373531 |
| 2022-11-15 | -64.23 | $28.75 | 513440 |
| 2022-11-14 | -66.61 | $28.62 | 447900 |
| 2022-11-11 | -58.76 | $29.05 | 556131 |
| 2022-11-10 | -78.10 | $27.99 | 805500 |
| 2022-11-09 | -99.64 | $26.81 | 466400 |
| 2022-11-08 | -96.93 | $27.85 | 474333 |
| 2022-11-07 | -87.07 | $28.43 | 415500 |
| 2022-11-04 | -73.24 | $29.04 | 601800 |
| 2022-11-03 | -86.17 | $28.47 | 1.2M |
| 2022-11-02 | -75.32 | $29.31 | 1.3M |
| 2022-11-01 | -17.81 | $31.57 | 868503 |
| 2022-10-31 | -18.32 | $31.55 | 413943 |
| 2022-10-28 | -0.51 | $32.25 | 469210 |
| 2022-10-27 | -13.19 | $31.65 | 558229 |
| 2022-10-26 | -7.01 | $31.81 | 520100 |
| 2022-10-25 | -5.08 | $31.81 | 591800 |
| 2022-10-24 | -21.60 | $31.04 | 601700 |
| 2022-10-21 | -19.95 | $31.11 | 489100 |
| 2022-10-20 | -42.72 | $30.14 | 649919 |
| 2022-10-19 | -20.89 | $31.07 | 585819 |
| 2022-10-18 | -13.15 | $31.40 | 530109 |
| 2022-10-17 | -9.87 | $31.17 | 554800 |
| 2022-10-14 | -47.75 | $29.91 | 489700 |
| 2022-10-13 | -41.13 | $30.19 | 418500 |
| 2022-10-12 | -67.43 | $29.40 | 498728 |
| 2022-10-11 | -79.31 | $28.78 | 589323 |
| 2022-10-10 | -72.88 | $29.14 | 498100 |
| 2022-10-07 | -73.84 | $29.22 | 449030 |
| 2022-10-06 | -57.49 | $30.17 | 473534 |
| 2022-10-05 | -53.70 | $30.39 | 458000 |
| 2022-10-04 | -51.12 | $30.54 | 556800 |
| 2022-10-03 | -78.66 | $28.94 | 562000 |
| 2022-09-30 | -90.19 | $28.27 | 739300 |
| 2022-09-29 | -84.22 | $28.76 | 589000 |
| 2022-09-28 | -71.63 | $29.47 | 609800 |
| 2022-09-27 | -91.49 | $28.35 | 763300 |
| 2022-09-26 | -96.95 | $28.11 | 671700 |
| 2022-09-23 | -91.59 | $28.61 | 701300 |
| 2022-09-22 | -96.30 | $29.35 | 590005 |
| 2022-09-21 | -76.16 | $30.22 | 730000 |
| 2022-09-20 | -56.02 | $31.09 | 354145 |
| 2022-09-19 | -39.35 | $31.81 | 431800 |
| 2022-09-16 | -53.70 | $31.19 | 504256 |
| 2022-09-15 | -37.04 | $31.91 | 451200 |
| 2022-09-14 | -22.92 | $32.52 | 532600 |
| 2022-09-13 | -24.31 | $32.46 | 853900 |
| 2022-09-12 | -2.55 | $33.40 | 710132 |
| 2022-09-09 | -35.27 | $31.87 | 409700 |
| 2022-09-08 | -56.76 | $30.98 | 341400 |
| 2022-09-07 | -67.15 | $30.55 | 482133 |
| 2022-09-06 | -84.54 | $29.83 | 399400 |
| 2022-09-02 | -81.40 | $29.96 | 441400 |
| 2022-09-01 | -83.82 | $29.86 | 527038 |
| 2022-08-31 | -94.22 | $29.58 | 545627 |
| 2022-08-30 | -76.87 | $29.94 | 463621 |
| 2022-08-29 | -69.89 | $30.15 | 472300 |
| 2022-08-26 | -67.47 | $30.26 | 445500 |
| 2022-08-25 | -38.51 | $31.52 | 477500 |
| 2022-08-24 | -42.52 | $31.00 | 423100 |
| 2022-08-23 | -39.74 | $30.87 | 795400 |
| 2022-08-22 | -33.96 | $31.17 | 562833 |
| 2022-08-19 | -16.98 | $32.25 | 484805 |
| 2022-08-18 | -4.87 | $33.02 | 565032 |
| 2022-08-17 | -8.96 | $32.76 | 475600 |
| 2022-08-16 | -0.79 | $33.28 | 651331 |
| 2022-08-15 | -3.39 | $32.10 | 444029 |
| 2022-08-12 | -3.77 | $32.08 | 260200 |
| 2022-08-11 | -12.33 | $31.54 | 487500 |
| 2022-08-10 | -7.56 | $31.54 | 378400 |
| 2022-08-09 | -22.68 | $30.58 | 456248 |
| 2022-08-08 | -9.29 | $31.43 | 621600 |
| 2022-08-05 | -14.96 | $31.07 | 1.1M |
| 2022-08-04 | -16.54 | $30.97 | 1.3M |
| 2022-08-03 | -11.57 | $29.49 | 873800 |
| 2022-08-02 | -25.69 | $28.88 | 697600 |
| 2022-08-01 | -14.12 | $29.38 | 702000 |
| 2022-07-29 | -1.88 | $29.32 | 541700 |
| 2022-07-28 | -15.73 | $28.67 | 454036 |
| 2022-07-27 | -37.64 | $27.89 | 550900 |
| 2022-07-26 | -65.07 | $26.98 | 707031 |
| 2022-07-25 | -22.67 | $28.57 | 304546 |
| 2022-07-22 | -17.60 | $28.76 | 465223 |
| 2022-07-21 | -10.40 | $29.03 | 362114 |
| 2022-07-20 | -7.73 | $29.13 | 647938 |
| 2022-07-19 | -25.33 | $28.47 | 544000 |
| 2022-07-18 | -61.33 | $27.12 | 577262 |
| 2022-07-15 | -66.93 | $26.91 | 804900 |
| 2022-07-14 | -81.60 | $26.36 | 1.2M |
| 2022-07-13 | -87.08 | $26.59 | 1.5M |
| 2022-07-12 | -84.98 | $26.76 | 2.4M |
| 2022-07-11 | -91.34 | $27.17 | 944300 |
| 2022-07-08 | -73.49 | $28.09 | 608315 |
| 2022-07-07 | -77.44 | $28.06 | 1.6M |
| 2022-07-06 | -91.35 | $27.32 | 1.2M |
| 2022-07-05 | -86.09 | $27.60 | 1.1M |
| 2022-07-01 | -61.84 | $28.89 | 341610 |
| 2022-06-30 | -63.91 | $28.78 | 1.1M |
| 2022-06-29 | -65.98 | $28.67 | 843622 |
| 2022-06-28 | -61.47 | $28.91 | 1.2M |
| 2022-06-27 | -61.47 | $28.91 | 444800 |
| 2022-06-24 | -66.35 | $28.65 | 553600 |
| 2022-06-23 | -81.39 | $27.85 | 704643 |
| 2022-06-22 | -91.54 | $27.31 | 651700 |
| 2022-06-21 | -77.26 | $28.07 | 401503 |
| 2022-06-17 | -87.41 | $27.53 | 699900 |
| 2022-06-16 | -92.11 | $27.28 | 879102 |
| 2022-06-15 | -78.94 | $28.62 | 727900 |
| 2022-06-14 | -89.48 | $28.18 | 453016 |
| 2022-06-13 | -92.99 | $28.01 | 782200 |
| 2022-06-10 | -89.62 | $29.24 | 1.1M |
| 2022-06-09 | -49.18 | $30.72 | 393004 |
| 2022-06-08 | -25.14 | $31.60 | 484900 |
| 2022-06-07 | -18.03 | $31.86 | 385800 |
| 2022-06-06 | -29.78 | $31.43 | 488924 |
| 2022-06-03 | -31.42 | $31.37 | 639115 |
| 2022-06-02 | -50.98 | $32.11 | 489111 |
| 2022-06-01 | -65.22 | $31.27 | 641300 |
| 2022-05-31 | -62.19 | $31.48 | 1.4M |
| 2022-05-27 | -70.85 | $30.88 | 443400 |
| 2022-05-26 | -79.51 | $30.28 | 547937 |
| 2022-05-25 | -90.19 | $29.54 | 746118 |
| 2022-05-24 | -92.60 | $29.66 | 1.5M |
| 2022-05-23 | -77.04 | $30.69 | 766844 |
| 2022-05-20 | -77.95 | $30.63 | 1.6M |
| 2022-05-19 | -79.63 | $30.62 | 1.4M |
| 2022-05-18 | -88.25 | $30.17 | 777129 |
| 2022-05-17 | -71.88 | $31.58 | 914144 |
| 2022-05-16 | -76.08 | $31.22 | 1.3M |
| 2022-05-13 | -78.76 | $30.99 | 851337 |
| 2022-05-12 | -94.17 | $29.67 | 1.2M |
| 2022-05-11 | -99.28 | $29.41 | 704200 |
| 2022-05-10 | -94.52 | $30.15 | 756300 |
| 2022-05-09 | -97.88 | $29.88 | 1.2M |
| 2022-05-06 | -90.09 | $30.92 | 857435 |
| 2022-05-05 | -96.88 | $31.52 | 1.8M |
| 2022-05-04 | -46.64 | $35.66 | 825600 |
| 2022-05-03 | -66.14 | $34.99 | 591633 |
| 2022-05-02 | -86.47 | $33.97 | 561516 |
| 2022-04-29 | -98.90 | $33.88 | 378700 |
| 2022-04-28 | -86.83 | $34.59 | 499400 |
| 2022-04-27 | -96.25 | $34.25 | 472621 |
| 2022-04-26 | -99.15 | $34.08 | 348200 |
| 2022-04-25 | -79.17 | $35.69 | 391200 |
| 2022-04-22 | -84.99 | $35.38 | 526300 |
| 2022-04-21 | -71.11 | $36.12 | 411100 |
| 2022-04-20 | -51.59 | $37.16 | 524300 |
| 2022-04-19 | -63.41 | $36.53 | 503306 |
| 2022-04-18 | -78.61 | $35.72 | 335100 |
| 2022-04-14 | -79.74 | $35.66 | 319600 |
| 2022-04-13 | -82.93 | $35.49 | 322600 |
| 2022-04-12 | -92.68 | $34.97 | 464600 |
| 2022-04-11 | -98.12 | $34.68 | 749646 |
| 2022-04-08 | -98.23 | $35.48 | 626600 |
| 2022-04-07 | -88.05 | $36.08 | 512842 |
| 2022-04-06 | -91.28 | $36.14 | 597600 |
| 2022-04-05 | -78.59 | $36.79 | 720348 |
| 2022-04-04 | -37.12 | $37.95 | 587525 |
| 2022-04-01 | -60.61 | $36.71 | 998744 |
| 2022-03-31 | -46.02 | $37.48 | 752200 |
| 2022-03-30 | -19.70 | $38.87 | 528700 |
| 2022-03-29 | -0.38 | $39.89 | 511820 |
| 2022-03-28 | -21.22 | $38.75 | 482011 |
| 2022-03-25 | -27.15 | $38.44 | 538831 |
| 2022-03-24 | -43.98 | $37.56 | 543834 |
| 2022-03-23 | -45.51 | $37.48 | 290808 |
| 2022-03-22 | -43.12 | $38.31 | 471100 |
| 2022-03-21 | -40.19 | $38.50 | 457003 |
| 2022-03-18 | -37.25 | $38.69 | 471000 |
| 2022-03-17 | -52.86 | $37.68 | 512616 |
| 2022-03-16 | -59.04 | $37.28 | 636600 |
| 2022-03-15 | -76.66 | $36.14 | 746824 |
| 2022-03-14 | -68.01 | $36.70 | 547534 |
| 2022-03-11 | -57.65 | $37.37 | 746400 |
| 2022-03-10 | -62.77 | $37.34 | 821100 |
| 2022-03-09 | -68.54 | $36.92 | 570400 |
| 2022-03-08 | -90.52 | $35.32 | 1.1M |
| 2022-03-07 | -99.22 | $35.57 | 964829 |
| 2022-03-04 | -97.11 | $36.53 | 739042 |
| 2022-03-03 | -84.55 | $37.86 | 836806 |
| 2022-03-02 | -48.43 | $39.59 | 984405 |
| 2022-03-01 | -79.75 | $38.09 | 1.4M |
| 2022-02-28 | -54.28 | $39.31 | 831200 |
| 2022-02-25 | -59.08 | $39.08 | 727541 |
| 2022-02-24 | -59.92 | $39.04 | 1.2M |
| 2022-02-23 | -49.05 | $39.84 | 2.5M |
| 2022-02-22 | -83.41 | $38.39 | 600812 |
| 2022-02-18 | -88.57 | $37.96 | 438600 |
| 2022-02-17 | -66.82 | $38.93 | 572113 |
| 2022-02-16 | -46.41 | $39.84 | 633304 |
| 2022-02-15 | -55.80 | $39.47 | 283500 |
| 2022-02-14 | -72.21 | $38.72 | 521800 |
| 2022-02-11 | -68.05 | $38.91 | 356400 |
| 2022-02-10 | -23.19 | $40.96 | 304300 |
| 2022-02-09 | -3.72 | $41.85 | 339414 |
| 2022-02-08 | -26.04 | $40.83 | 378600 |
| 2022-02-07 | -38.51 | $40.26 | 260923 |
| 2022-02-04 | -33.26 | $40.50 | 249000 |
| 2022-02-03 | -36.32 | $40.36 | 517546 |
| 2022-02-02 | -33.52 | $41.06 | 702500 |
| 2022-02-01 | -49.75 | $40.45 | 617400 |
| 2022-01-31 | -60.13 | $39.83 | 491800 |
| 2022-01-28 | -75.54 | $38.91 | 574245 |
| 2022-01-27 | -77.22 | $38.81 | 725936 |
| 2022-01-26 | -77.72 | $38.78 | 1.0M |
| 2022-01-25 | -79.56 | $38.67 | 665740 |
| 2022-01-24 | -74.20 | $38.99 | 1.1M |
| 2022-01-21 | -96.75 | $38.96 | 560635 |
| 2022-01-20 | -98.53 | $39.40 | 637231 |
| 2022-01-19 | -75.63 | $40.41 | 737800 |
| 2022-01-18 | -38.87 | $41.50 | 877240 |
| 2022-01-14 | -54.66 | $40.72 | 740209 |
| 2022-01-13 | -34.41 | $41.72 | 343800 |
| 2022-01-12 | -48.99 | $41.00 | 503700 |
| 2022-01-11 | -54.25 | $40.74 | 822900 |
| 2022-01-10 | -37.04 | $41.59 | 506800 |
| 2022-01-07 | -36.84 | $41.60 | 470711 |
| 2022-01-06 | -41.09 | $41.39 | 442607 |
| 2022-01-05 | -44.13 | $41.24 | 475325 |
| 2022-01-04 | -12.96 | $42.78 | 458312 |
| 2022-01-03 | -12.23 | $42.57 | 332640 |
| 2021-12-31 | -11.74 | $42.39 | 344200 |
| 2021-12-30 | -17.16 | $42.15 | 319900 |
| 2021-12-29 | -13.09 | $42.33 | 374300 |
| 2021-12-28 | -25.96 | $41.76 | 302724 |
| 2021-12-27 | -30.47 | $41.56 | 336200 |
| 2021-12-23 | -48.53 | $40.76 | 433345 |
| 2021-12-22 | -58.39 | $40.34 | 515228 |
| 2021-12-21 | -66.00 | $40.00 | 553434 |
| 2021-12-20 | -88.37 | $39.00 | 614010 |
| 2021-12-17 | -86.98 | $40.21 | 783242 |
| 2021-12-16 | -87.62 | $40.19 | 525900 |
| 2021-12-15 | -63.96 | $41.00 | 452780 |
| 2021-12-14 | -89.56 | $40.20 | 388400 |
| 2021-12-13 | -86.68 | $40.31 | 292800 |
| 2021-12-10 | -70.50 | $40.93 | 412629 |
| 2021-12-09 | -62.66 | $41.23 | 282410 |
| 2021-12-08 | -34.99 | $42.29 | 434012 |
| 2021-12-07 | -28.20 | $42.55 | 820518 |
| 2021-12-06 | -69.71 | $40.96 | 502300 |
| 2021-12-03 | -90.08 | $40.18 | 532205 |
| 2021-12-02 | -73.13 | $40.80 | 510900 |
| 2021-12-01 | -58.43 | $40.13 | 570202 |
| 2021-11-30 | -50.08 | $40.56 | 552200 |
| 2021-11-29 | -27.85 | $41.75 | 329200 |
| 2021-11-26 | -29.18 | $41.52 | 199200 |
| 2021-11-24 | -11.28 | $42.79 | 335600 |
| 2021-11-23 | -18.76 | $42.21 | 350237 |
| 2021-11-22 | -20.08 | $42.11 | 398244 |
| 2021-11-19 | -22.19 | $41.95 | 238412 |
| 2021-11-18 | -16.51 | $42.38 | 316500 |
| 2021-11-17 | -13.34 | $42.62 | 350700 |
| 2021-11-16 | -7.00 | $43.10 | 587300 |
| 2021-11-15 | -4.35 | $42.66 | 852013 |
| 2021-11-12 | -2.93 | $42.35 | 375400 |
| 2021-11-11 | -6.02 | $42.15 | 290700 |
| 2021-11-10 | -6.94 | $42.08 | 692700 |
| 2021-11-09 | -0.44 | $41.96 | 524238 |
| 2021-11-08 | -4.21 | $41.33 | 504200 |
| 2021-11-05 | -19.16 | $40.37 | 791925 |
| 2021-11-04 | -14.64 | $40.66 | 2.0M |
| 2021-11-03 | -11.75 | $38.41 | 666289 |
| 2021-11-02 | -10.14 | $37.87 | 551502 |
| 2021-11-01 | -8.85 | $37.55 | 507313 |
| 2021-10-29 | -35.22 | $36.72 | 440200 |
| 2021-10-28 | -33.22 | $36.78 | 300716 |
| 2021-10-27 | -56.15 | $36.09 | 481202 |
| 2021-10-26 | -29.27 | $37.09 | 1.7M |
| 2021-10-25 | -43.60 | $36.62 | 662500 |
| 2021-10-22 | -49.35 | $36.72 | 613400 |
| 2021-10-21 | -57.40 | $36.41 | 668000 |
| 2021-10-20 | -55.81 | $36.71 | 562000 |
| 2021-10-19 | -44.19 | $37.22 | 437412 |
| 2021-10-18 | -52.16 | $36.87 | 406925 |
| 2021-10-15 | -58.54 | $36.59 | 313337 |
| 2021-10-14 | -59.23 | $36.56 | 344100 |
| 2021-10-13 | -83.60 | $35.49 | 320435 |
| 2021-10-12 | -88.15 | $35.29 | 476307 |
| 2021-10-11 | -81.09 | $35.60 | 259617 |
| 2021-10-08 | -72.44 | $35.98 | 456300 |
| 2021-10-07 | -61.50 | $36.46 | 482848 |
| 2021-10-06 | -84.51 | $35.45 | 1.9M |
| 2021-10-05 | -62.05 | $37.28 | 498005 |
| 2021-10-04 | -72.09 | $37.21 | 422733 |
| 2021-10-01 | -76.57 | $37.10 | 427538 |
| 2021-09-30 | -90.82 | $36.51 | 497600 |
| 2021-09-29 | -71.50 | $37.31 | 328200 |
| 2021-09-28 | -73.43 | $37.23 | 644400 |
| 2021-09-27 | -47.10 | $38.32 | 394800 |
| 2021-09-24 | -47.34 | $38.31 | 285800 |
| 2021-09-23 | -38.89 | $38.66 | 481600 |
| 2021-09-22 | -66.18 | $37.53 | 334700 |
| 2021-09-21 | -87.68 | $36.64 | 378218 |
| 2021-09-20 | -86.72 | $36.68 | 565715 |
| 2021-09-17 | -90.00 | $37.30 | 400319 |
| 2021-09-16 | -71.86 | $37.87 | 552700 |
| 2021-09-15 | -64.67 | $38.11 | 425634 |
| 2021-09-14 | -53.29 | $38.49 | 415100 |
| 2021-09-13 | -60.48 | $38.25 | 775769 |
| 2021-09-10 | -62.87 | $38.17 | 563708 |
| 2021-09-09 | -52.69 | $38.51 | 716379 |
| 2021-09-08 | -51.80 | $38.54 | 521237 |
| 2021-09-07 | -41.99 | $38.75 | 559101 |
| 2021-09-03 | -8.23 | $39.94 | 749726 |
| 2021-09-02 | -3.65 | $39.81 | 471200 |
| 2021-09-01 | -9.96 | $39.03 | 388400 |
| 2021-08-31 | -21.47 | $38.45 | 608500 |
| 2021-08-30 | -17.33 | $38.59 | 593500 |
| 2021-08-27 | -16.38 | $38.64 | 281324 |
| 2021-08-26 | -16.00 | $38.62 | 618626 |
| 2021-08-25 | -1.09 | $39.44 | 793933 |
| 2021-08-24 | -5.15 | $38.81 | 666112 |
| 2021-08-23 | -11.32 | $38.30 | 1.1M |
| 2021-08-20 | -18.30 | $37.93 | 618000 |
| 2021-08-19 | -35.85 | $37.00 | 442310 |
| 2021-08-18 | -14.53 | $38.13 | 303914 |
| 2021-08-17 | -21.70 | $37.75 | 344024 |
| 2021-08-16 | 0.00 | $38.90 | 325200 |
| 2021-08-13 | -5.88 | $38.37 | 373211 |
| 2021-08-12 | -1.99 | $38.36 | 377400 |
| 2021-08-11 | -0.50 | $38.00 | 1.4M |
| 2021-08-10 | -3.92 | $37.60 | 851800 |
| 2021-08-09 | -20.82 | $36.61 | 326012 |
| 2021-08-06 | -22.87 | $36.49 | 512825 |
| 2021-08-05 | -14.69 | $35.28 | 589600 |
| 2021-08-04 | -13.78 | $35.16 | 327706 |
| 2021-08-03 | -26.44 | $34.78 | 225308 |
| 2021-08-02 | -59.97 | $34.30 | 133500 |
| 2021-07-30 | -61.41 | $34.49 | 403735 |
| 2021-07-29 | -65.85 | $34.20 | 122818 |
| 2021-07-28 | -69.83 | $33.94 | 172731 |
| 2021-07-27 | -71.21 | $33.85 | 282209 |
| 2021-07-26 | -61.56 | $34.48 | 312801 |
| 2021-07-23 | -62.02 | $34.45 | 197800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.29
2026-07-20
Close Price
$54.54
Vol: 1.7MAverage Directional Index - Detailed Analysis
Minimum
7.96
Average
21.84
Maximum
56.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.29 | $54.54 | 1.7M |
| 2026-07-17 | 19.07 | $54.08 | 1.7M |
| 2026-07-16 | 19.71 | $53.58 | 1.0M |
| 2026-07-15 | 20.18 | $52.45 | 822100 |
| 2026-07-14 | 20.45 | $51.52 | 683800 |
| 2026-07-13 | 20.34 | $51.68 | 620409 |
| 2026-07-10 | 20.29 | $52.50 | 684413 |
| 2026-07-09 | 20.15 | $50.89 | 1.1M |
| 2026-07-08 | 19.61 | $50.90 | 996448 |
| 2026-07-07 | 19.09 | $52.01 | 1.0M |
| 2026-07-06 | 18.69 | $51.79 | 907800 |
| 2026-07-02 | 18.07 | $51.50 | 1.8M |
| 2026-07-01 | 17.42 | $51.64 | 765409 |
| 2026-06-30 | 16.87 | $51.60 | 982649 |
| 2026-06-29 | 16.25 | $51.67 | 2.1M |
| 2026-06-26 | 15.59 | $52.82 | 1.8M |
| 2026-06-25 | 15.17 | $53.48 | 1.7M |
| 2026-06-24 | 14.90 | $54.08 | 1.4M |
| 2026-06-23 | 14.23 | $52.76 | 1.9M |
| 2026-06-22 | 13.29 | $52.09 | 2.0M |
| 2026-06-18 | 12.13 | $51.89 | 3.8M |
| 2026-06-17 | 10.97 | $53.13 | 5.9M |
| 2026-06-16 | 9.75 | $50.34 | 15.8M |
| 2026-06-15 | 8.46 | $61.97 | 2.1M |
| 2026-06-12 | 8.01 | $60.78 | 1.2M |
| 2026-06-11 | 7.96 | $59.70 | 1.4M |
| 2026-06-10 | 8.26 | $57.04 | 723100 |
| 2026-06-09 | 8.64 | $59.19 | 738405 |
| 2026-06-08 | 8.96 | $57.00 | 644047 |
| 2026-06-05 | 9.24 | $57.61 | 804931 |
| 2026-06-04 | 9.31 | $57.87 | 1.3M |
| 2026-06-03 | 9.45 | $58.18 | 797301 |
| 2026-06-02 | 9.73 | $58.41 | 871748 |
| 2026-06-01 | 10.17 | $59.16 | 950708 |
| 2026-05-29 | 10.67 | $60.98 | 936226 |
| 2026-05-28 | 10.72 | $61.14 | 785428 |
| 2026-05-27 | 10.84 | $60.73 | 832700 |
| 2026-05-26 | 10.80 | $59.87 | 687300 |
| 2026-05-22 | 10.98 | $58.18 | 997300 |
| 2026-05-21 | 11.54 | $58.15 | 1.3M |
| 2026-05-20 | 12.08 | $57.15 | 900800 |
| 2026-05-19 | 12.35 | $54.70 | 1.3M |
| 2026-05-18 | 12.27 | $56.37 | 773443 |
| 2026-05-15 | 12.56 | $56.49 | 950079 |
| 2026-05-14 | 12.69 | $57.11 | 782342 |
| 2026-05-13 | 12.90 | $56.69 | 863500 |
| 2026-05-12 | 13.01 | $57.13 | 838800 |
| 2026-05-11 | 13.13 | $57.68 | 819200 |
| 2026-05-08 | 13.53 | $59.26 | 562629 |
| 2026-05-07 | 14.22 | $59.40 | 699600 |
| 2026-05-06 | 14.88 | $61.30 | 922201 |
| 2026-05-05 | 15.27 | $59.72 | 1.6M |
| 2026-05-04 | 16.06 | $58.01 | 1.2M |
| 2026-05-01 | 16.88 | $61.51 | 1.6M |
| 2026-04-30 | 17.10 | $61.99 | 2.3M |
| 2026-04-29 | 17.39 | $56.26 | 1.7M |
| 2026-04-28 | 17.64 | $57.91 | 935334 |
| 2026-04-27 | 18.19 | $57.86 | 841500 |
| 2026-04-24 | 18.87 | $58.57 | 953807 |
| 2026-04-23 | 19.82 | $59.84 | 915612 |
| 2026-04-22 | 20.66 | $60.74 | 1.4M |
| 2026-04-21 | 21.22 | $60.51 | 1.8M |
| 2026-04-20 | 22.01 | $59.69 | 1.1M |
| 2026-04-17 | 23.03 | $59.88 | 826811 |
| 2026-04-16 | 24.10 | $56.99 | 924800 |
| 2026-04-15 | 24.83 | $57.27 | 1.1M |
| 2026-04-14 | 25.59 | $58.35 | 461840 |
| 2026-04-13 | 26.80 | $59.01 | 1.7M |
| 2026-04-10 | 27.91 | $57.84 | 1.1M |
| 2026-04-09 | 28.79 | $57.39 | 1.1M |
| 2026-04-08 | 29.65 | $57.57 | 1.2M |
| 2026-04-07 | 30.54 | $54.10 | 582652 |
| 2026-04-06 | 30.45 | $54.97 | 696010 |
| 2026-04-02 | 30.47 | $54.45 | 860040 |
| 2026-04-01 | 30.49 | $55.99 | 1.2M |
| 2026-03-31 | 30.90 | $55.65 | 2.0M |
| 2026-03-30 | 30.89 | $53.69 | 844514 |
| 2026-03-27 | 30.39 | $54.43 | 1.7M |
| 2026-03-26 | 29.97 | $55.53 | 1.1M |
| 2026-03-25 | 29.72 | $57.91 | 1.3M |
| 2026-03-24 | 29.83 | $57.26 | 1.0M |
| 2026-03-23 | 29.56 | $57.12 | 1.1M |
| 2026-03-20 | 29.37 | $55.99 | 1.2M |
| 2026-03-19 | 28.38 | $56.50 | 948145 |
| 2026-03-18 | 27.44 | $58.46 | 827200 |
| 2026-03-17 | 26.79 | $58.75 | 1.2M |
| 2026-03-16 | 26.17 | $58.65 | 1.2M |
| 2026-03-13 | 25.48 | $58.66 | 1.0M |
| 2026-03-12 | 24.81 | $59.31 | 1.9M |
| 2026-03-11 | 24.23 | $61.73 | 2.2M |
| 2026-03-10 | 23.85 | $62.14 | 2.2M |
| 2026-03-09 | 23.56 | $61.62 | 2.7M |
| 2026-03-06 | 22.47 | $62.43 | 3.0M |
| 2026-03-05 | 21.90 | $65.79 | 2.5M |
| 2026-03-04 | 21.82 | $67.16 | 2.2M |
| 2026-03-03 | 22.19 | $66.83 | 2.1M |
| 2026-03-02 | 22.54 | $67.19 | 2.5M |
| 2026-02-27 | 23.08 | $68.09 | 2.5M |
| 2026-02-26 | 23.71 | $69.09 | 3.4M |
| 2026-02-25 | 24.50 | $71.28 | 1.0M |
| 2026-02-24 | 24.76 | $72.03 | 781331 |
| 2026-02-23 | 25.06 | $70.70 | 871400 |
| 2026-02-20 | 25.54 | $71.56 | 1.1M |
| 2026-02-19 | 25.98 | $71.09 | 967342 |
| 2026-02-18 | 26.10 | $72.30 | 1.1M |
| 2026-02-17 | 25.94 | $72.44 | 1.3M |
| 2026-02-13 | 25.77 | $72.58 | 1.2M |
| 2026-02-12 | 25.08 | $72.23 | 986010 |
| 2026-02-11 | 24.38 | $72.43 | 1.8M |
| 2026-02-10 | 23.85 | $71.98 | 887809 |
| 2026-02-09 | 22.80 | $72.53 | 1.2M |
| 2026-02-06 | 21.72 | $71.23 | 1.8M |
| 2026-02-05 | 20.82 | $67.62 | 1.6M |
| 2026-02-04 | 20.58 | $68.98 | 1.2M |
| 2026-02-03 | 20.17 | $67.12 | 1.5M |
| 2026-02-02 | 20.31 | $66.58 | 653238 |
| 2026-01-30 | 20.65 | $64.98 | 894800 |
| 2026-01-29 | 21.28 | $65.99 | 1.0M |
| 2026-01-28 | 21.66 | $65.73 | 1.9M |
| 2026-01-27 | 22.07 | $67.17 | 1.0M |
| 2026-01-26 | 21.68 | $66.12 | 1.2M |
| 2026-01-23 | 21.27 | $66.91 | 1.3M |
| 2026-01-22 | 20.91 | $67.05 | 2.1M |
| 2026-01-21 | 20.15 | $66.29 | 1.9M |
| 2026-01-20 | 19.66 | $63.33 | 1.1M |
| 2026-01-16 | 19.95 | $63.22 | 970025 |
| 2026-01-15 | 20.08 | $63.81 | 817205 |
| 2026-01-14 | 20.29 | $62.50 | 655900 |
| 2026-01-13 | 20.60 | $63.02 | 1.0M |
| 2026-01-12 | 21.11 | $62.29 | 862552 |
| 2026-01-09 | 21.53 | $63.45 | 862244 |
| 2026-01-08 | 21.45 | $63.51 | 1.3M |
| 2026-01-07 | 21.36 | $62.28 | 1.1M |
| 2026-01-06 | 21.40 | $64.21 | 863600 |
| 2026-01-05 | 20.86 | $64.21 | 1.0M |
| 2026-01-02 | 20.29 | $62.93 | 723900 |
| 2025-12-31 | 20.31 | $62.46 | 585524 |
| 2025-12-30 | 19.93 | $62.74 | 546700 |
| 2025-12-29 | 19.49 | $62.68 | 639900 |
| 2025-12-26 | 18.98 | $63.55 | 245400 |
| 2025-12-24 | 18.30 | $63.12 | 237439 |
| 2025-12-23 | 17.65 | $63.12 | 528335 |
| 2025-12-22 | 16.95 | $63.30 | 994600 |
| 2025-12-19 | 16.02 | $63.39 | 920727 |
| 2025-12-18 | 15.01 | $64.63 | 1.5M |
| 2025-12-17 | 13.74 | $63.10 | 1.2M |
| 2025-12-16 | 12.79 | $63.33 | 2.1M |
| 2025-12-15 | 11.79 | $59.96 | 1.1M |
| 2025-12-12 | 11.43 | $60.52 | 1.2M |
| 2025-12-11 | 10.84 | $61.03 | 1.7M |
| 2025-12-10 | 10.54 | $57.72 | 1.3M |
| 2025-12-09 | 10.70 | $57.03 | 1.5M |
| 2025-12-08 | 10.97 | $57.79 | 1.5M |
| 2025-12-05 | 11.41 | $58.79 | 1.7M |
| 2025-12-04 | 11.63 | $58.33 | 2.0M |
| 2025-12-03 | 11.97 | $57.40 | 2.8M |
| 2025-12-02 | 12.44 | $57.24 | 3.3M |
| 2025-12-01 | 13.07 | $57.60 | 10.3M |
| 2025-11-28 | 13.61 | $55.82 | 4.2M |
| 2025-11-26 | 13.87 | $57.34 | 1.8M |
| 2025-11-25 | 14.26 | $57.20 | 2.0M |
| 2025-11-24 | 14.70 | $56.88 | 1.4M |
| 2025-11-21 | 15.42 | $56.67 | 1.1M |
| 2025-11-20 | 16.13 | $55.82 | 2.3M |
| 2025-11-19 | 16.74 | $55.89 | 1.9M |
| 2025-11-18 | 17.37 | $56.77 | 3.8M |
| 2025-11-17 | 17.67 | $56.80 | 959003 |
| 2025-11-14 | 17.98 | $58.63 | 1.2M |
| 2025-11-13 | 18.02 | $57.57 | 671500 |
| 2025-11-12 | 17.88 | $58.54 | 929000 |
| 2025-11-11 | 17.86 | $56.44 | 1.1M |
| 2025-11-10 | 18.54 | $55.67 | 715600 |
| 2025-11-07 | 19.35 | $55.39 | 595332 |
| 2025-11-06 | 20.26 | $55.74 | 1.2M |
| 2025-11-05 | 21.31 | $58.06 | 1.2M |
| 2025-11-04 | 21.89 | $56.75 | 1.5M |
| 2025-11-03 | 22.91 | $57.96 | 1.4M |
| 2025-10-31 | 23.99 | $58.29 | 909700 |
| 2025-10-30 | 24.37 | $58.84 | 2.0M |
| 2025-10-29 | 24.78 | $60.24 | 2.7M |
| 2025-10-28 | 24.03 | $61.26 | 972707 |
| 2025-10-27 | 23.62 | $61.02 | 660800 |
| 2025-10-24 | 23.29 | $60.43 | 484012 |
| 2025-10-23 | 22.95 | $60.75 | 1.1M |
| 2025-10-22 | 22.62 | $59.35 | 1.4M |
| 2025-10-21 | 22.72 | $59.36 | 1.3M |
| 2025-10-20 | 22.63 | $59.91 | 933848 |
| 2025-10-17 | 22.35 | $60.74 | 720600 |
| 2025-10-16 | 22.19 | $60.52 | 1.1M |
| 2025-10-15 | 21.94 | $60.34 | 719868 |
| 2025-10-14 | 21.68 | $60.67 | 937500 |
| 2025-10-13 | 21.66 | $60.48 | 611944 |
| 2025-10-10 | 21.44 | $59.38 | 1.5M |
| 2025-10-09 | 21.22 | $60.71 | 1.1M |
| 2025-10-08 | 20.63 | $61.52 | 1.0M |
| 2025-10-07 | 19.57 | $61.00 | 1.1M |
| 2025-10-06 | 18.53 | $61.06 | 1.2M |
| 2025-10-03 | 17.08 | $60.96 | 1.6M |
| 2025-10-02 | 15.78 | $59.80 | 640446 |
| 2025-10-01 | 14.73 | $59.31 | 943122 |
| 2025-09-30 | 13.75 | $57.80 | 1.1M |
| 2025-09-29 | 13.13 | $57.48 | 1.0M |
| 2025-09-26 | 12.48 | $57.67 | 696400 |
| 2025-09-25 | 11.94 | $56.69 | 945146 |
| 2025-09-24 | 11.64 | $56.83 | 1.2M |
| 2025-09-23 | 11.06 | $57.37 | 1.4M |
| 2025-09-22 | 10.45 | $56.32 | 1.1M |
| 2025-09-19 | 10.10 | $56.18 | 1.9M |
| 2025-09-18 | 9.92 | $54.42 | 778224 |
| 2025-09-17 | 10.28 | $54.26 | 883114 |
| 2025-09-16 | 10.64 | $54.63 | 532541 |
| 2025-09-15 | 10.92 | $54.91 | 1.1M |
| 2025-09-12 | 11.30 | $53.90 | 588007 |
| 2025-09-11 | 11.70 | $55.23 | 986800 |
| 2025-09-10 | 11.90 | $54.23 | 815300 |
| 2025-09-09 | 12.22 | $54.92 | 969700 |
| 2025-09-08 | 12.34 | $55.77 | 820900 |
| 2025-09-05 | 12.39 | $55.50 | 1.3M |
| 2025-09-04 | 12.51 | $55.07 | 684000 |
| 2025-09-03 | 12.76 | $53.03 | 611807 |
| 2025-09-02 | 13.35 | $52.42 | 1.4M |
| 2025-08-29 | 13.96 | $54.60 | 622143 |
| 2025-08-28 | 14.12 | $54.92 | 739139 |
| 2025-08-27 | 14.22 | $55.38 | 1.1M |
| 2025-08-26 | 14.45 | $54.83 | 552219 |
| 2025-08-25 | 14.75 | $54.67 | 823800 |
| 2025-08-22 | 15.01 | $55.70 | 1.1M |
| 2025-08-21 | 15.28 | $54.21 | 1.5M |
| 2025-08-20 | 15.91 | $54.60 | 8.0M |
| 2025-08-19 | 16.35 | $56.59 | 1.4M |
| 2025-08-18 | 16.29 | $56.50 | 1.6M |
| 2025-08-15 | 16.24 | $56.37 | 2.0M |
| 2025-08-14 | 16.26 | $56.24 | 3.9M |
| 2025-08-13 | 16.29 | $54.93 | 4.7M |
| 2025-08-12 | 16.69 | $49.12 | 2.7M |
| 2025-08-11 | 15.87 | $50.94 | 648734 |
| 2025-08-08 | 16.41 | $51.58 | 381500 |
| 2025-08-07 | 17.15 | $52.31 | 483144 |
| 2025-08-06 | 17.79 | $52.86 | 578500 |
| 2025-08-05 | 18.07 | $52.57 | 591535 |
| 2025-08-04 | 18.36 | $52.08 | 480100 |
| 2025-08-01 | 19.02 | $51.17 | 781511 |
| 2025-07-31 | 19.96 | $50.51 | 1.5M |
| 2025-07-30 | 20.93 | $51.63 | 472200 |
| 2025-07-29 | 21.02 | $51.90 | 619900 |
| 2025-07-28 | 21.12 | $52.55 | 476500 |
| 2025-07-25 | 20.60 | $52.25 | 307400 |
| 2025-07-24 | 20.23 | $52.15 | 479500 |
| 2025-07-23 | 19.59 | $53.13 | 484323 |
| 2025-07-22 | 18.92 | $51.96 | 470718 |
| 2025-07-21 | 18.61 | $51.61 | 409600 |
| 2025-07-18 | 18.15 | $52.40 | 415800 |
| 2025-07-17 | 17.31 | $53.16 | 889500 |
| 2025-07-16 | 16.42 | $50.56 | 356526 |
| 2025-07-15 | 16.63 | $50.49 | 435619 |
| 2025-07-14 | 16.44 | $50.93 | 286700 |
| 2025-07-11 | 15.96 | $51.05 | 464400 |
| 2025-07-10 | 15.47 | $51.31 | 349500 |
| 2025-07-09 | 14.87 | $50.55 | 371103 |
| 2025-07-08 | 14.57 | $50.58 | 516904 |
| 2025-07-07 | 14.09 | $50.88 | 847400 |
| 2025-07-03 | 13.59 | $50.84 | 454003 |
| 2025-07-02 | 13.17 | $50.15 | 481900 |
| 2025-07-01 | 13.06 | $49.57 | 290611 |
| 2025-06-30 | 13.11 | $49.24 | 598200 |
| 2025-06-27 | 13.27 | $48.78 | 811300 |
| 2025-06-26 | 13.45 | $48.37 | 518603 |
| 2025-06-25 | 14.14 | $46.84 | 319000 |
| 2025-06-24 | 14.52 | $47.75 | 315140 |
| 2025-06-23 | 15.23 | $47.22 | 376800 |
| 2025-06-20 | 15.65 | $46.55 | 363100 |
| 2025-06-18 | 16.25 | $47.16 | 237700 |
| 2025-06-17 | 17.00 | $47.21 | 316300 |
| 2025-06-16 | 17.79 | $47.86 | 519700 |
| 2025-06-13 | 18.62 | $46.32 | 516538 |
| 2025-06-12 | 19.57 | $47.84 | 678300 |
| 2025-06-11 | 19.95 | $47.92 | 520612 |
| 2025-06-10 | 20.18 | $48.82 | 762800 |
| 2025-06-09 | 20.44 | $47.87 | 419635 |
| 2025-06-06 | 20.93 | $47.83 | 379888 |
| 2025-06-05 | 21.55 | $47.64 | 521525 |
| 2025-06-04 | 22.21 | $47.85 | 575400 |
| 2025-06-03 | 23.01 | $46.58 | 569200 |
| 2025-06-02 | 24.14 | $46.66 | 1.0M |
| 2025-05-30 | 25.33 | $46.60 | 1.6M |
| 2025-05-29 | 26.56 | $48.16 | 665890 |
| 2025-05-28 | 27.24 | $49.10 | 593300 |
| 2025-05-27 | 27.45 | $49.78 | 804478 |
| 2025-05-23 | 27.35 | $49.01 | 437720 |
| 2025-05-22 | 27.75 | $48.92 | 775829 |
| 2025-05-21 | 27.81 | $48.87 | 712500 |
| 2025-05-20 | 27.78 | $50.22 | 737312 |
| 2025-05-19 | 27.23 | $50.11 | 2.9M |
| 2025-05-16 | 26.86 | $50.12 | 454830 |
| 2025-05-15 | 26.46 | $49.34 | 535900 |
| 2025-05-14 | 26.33 | $49.09 | 563748 |
| 2025-05-13 | 26.04 | $49.11 | 711142 |
| 2025-05-12 | 25.87 | $48.42 | 606033 |
| 2025-05-09 | 25.69 | $47.22 | 427800 |
| 2025-05-08 | 25.91 | $47.33 | 528639 |
| 2025-05-07 | 26.22 | $46.74 | 559649 |
| 2025-05-06 | 26.59 | $46.94 | 665149 |
| 2025-05-05 | 26.92 | $47.78 | 882100 |
| 2025-05-02 | 27.09 | $47.43 | 950425 |
| 2025-05-01 | 27.39 | $46.01 | 1.2M |
| 2025-04-30 | 27.86 | $46.12 | 2.3M |
| 2025-04-29 | 28.61 | $42.90 | 665100 |
| 2025-04-28 | 29.57 | $42.66 | 468200 |
| 2025-04-25 | 30.58 | $42.50 | 442700 |
| 2025-04-24 | 31.38 | $42.47 | 682400 |
| 2025-04-23 | 32.25 | $42.60 | 1.1M |
| 2025-04-22 | 33.28 | $41.85 | 404173 |
| 2025-04-21 | 33.67 | $40.82 | 563108 |
| 2025-04-17 | 33.58 | $41.13 | 488617 |
| 2025-04-16 | 33.64 | $40.66 | 658721 |
| 2025-04-15 | 33.70 | $41.22 | 765877 |
| 2025-04-14 | 33.90 | $41.53 | 618600 |
| 2025-04-11 | 34.18 | $41.49 | 867900 |
| 2025-04-10 | 34.21 | $40.18 | 1.0M |
| 2025-04-09 | 33.57 | $41.12 | 1.4M |
| 2025-04-08 | 32.90 | $37.68 | 1.2M |
| 2025-04-07 | 31.57 | $39.15 | 1.3M |
| 2025-04-04 | 30.25 | $39.78 | 1.9M |
| 2025-04-03 | 29.07 | $41.79 | 1.2M |
| 2025-04-02 | 28.27 | $45.57 | 322749 |
| 2025-04-01 | 28.33 | $45.06 | 435000 |
| 2025-03-31 | 28.32 | $44.22 | 493900 |
| 2025-03-28 | 27.83 | $44.96 | 496840 |
| 2025-03-27 | 27.43 | $44.81 | 913738 |
| 2025-03-26 | 26.78 | $44.19 | 1.1M |
| 2025-03-25 | 26.17 | $45.14 | 529332 |
| 2025-03-24 | 25.79 | $45.55 | 435100 |
| 2025-03-21 | 25.59 | $45.17 | 585949 |
| 2025-03-20 | 25.11 | $46.01 | 281400 |
| 2025-03-19 | 24.98 | $46.79 | 451622 |
| 2025-03-18 | 24.88 | $46.38 | 456922 |
| 2025-03-17 | 24.80 | $46.82 | 411200 |
| 2025-03-14 | 24.82 | $46.53 | 379100 |
| 2025-03-13 | 24.44 | $45.96 | 438200 |
| 2025-03-12 | 24.04 | $48.35 | 996200 |
| 2025-03-11 | 24.07 | $47.98 | 700442 |
| 2025-03-10 | 24.11 | $49.24 | 3.6M |
| 2025-03-07 | 24.65 | $49.51 | 398041 |
| 2025-03-06 | 25.32 | $50.28 | 465500 |
| 2025-03-05 | 26.59 | $51.04 | 449200 |
| 2025-03-04 | 27.77 | $50.91 | 750720 |
| 2025-03-03 | 28.89 | $52.92 | 482306 |
| 2025-02-28 | 29.20 | $54.03 | 611504 |
| 2025-02-27 | 28.90 | $53.78 | 450100 |
| 2025-02-26 | 28.30 | $54.68 | 392500 |
| 2025-02-25 | 27.49 | $54.47 | 515621 |
| 2025-02-24 | 26.78 | $54.12 | 451736 |
| 2025-02-21 | 25.85 | $54.17 | 541067 |
| 2025-02-20 | 24.86 | $55.09 | 747200 |
| 2025-02-19 | 23.89 | $53.90 | 1.2M |
| 2025-02-18 | 23.14 | $51.98 | 883000 |
| 2025-02-14 | 23.11 | $50.95 | 445200 |
| 2025-02-13 | 23.47 | $51.06 | 283248 |
| 2025-02-12 | 23.87 | $50.50 | 405205 |
| 2025-02-11 | 24.52 | $50.78 | 467348 |
| 2025-02-10 | 25.08 | $50.69 | 675200 |
| 2025-02-07 | 25.53 | $51.18 | 570739 |
| 2025-02-06 | 25.68 | $51.93 | 561500 |
| 2025-02-05 | 25.36 | $52.49 | 618731 |
| 2025-02-04 | 25.29 | $51.55 | 357000 |
| 2025-02-03 | 25.46 | $51.09 | 621527 |
| 2025-01-31 | 25.91 | $51.61 | 466500 |
| 2025-01-30 | 25.28 | $52.41 | 336200 |
| 2025-01-29 | 24.35 | $51.66 | 379000 |
| 2025-01-28 | 23.61 | $51.80 | 482200 |
| 2025-01-27 | 22.84 | $51.14 | 347035 |
| 2025-01-24 | 22.41 | $51.16 | 361200 |
| 2025-01-23 | 21.94 | $51.03 | 346265 |
| 2025-01-22 | 21.48 | $50.87 | 261847 |
| 2025-01-21 | 20.76 | $51.02 | 455600 |
| 2025-01-17 | 20.01 | $49.75 | 364537 |
| 2025-01-16 | 19.74 | $49.49 | 388800 |
| 2025-01-15 | 19.53 | $49.57 | 615737 |
| 2025-01-14 | 19.30 | $49.19 | 1.3M |
| 2025-01-13 | 19.32 | $47.97 | 719928 |
| 2025-01-10 | 19.92 | $48.30 | 1.0M |
| 2025-01-08 | 20.55 | $46.98 | 617040 |
| 2025-01-07 | 21.03 | $46.50 | 324921 |
| 2025-01-06 | 21.71 | $47.10 | 293400 |
| 2025-01-03 | 22.84 | $46.91 | 284841 |
| 2025-01-02 | 23.18 | $46.74 | 280200 |
| 2024-12-31 | 23.73 | $47.05 | 543813 |
| 2024-12-30 | 24.08 | $46.28 | 367700 |
| 2024-12-27 | 24.06 | $46.86 | 343400 |
| 2024-12-26 | 24.62 | $47.22 | 511900 |
| 2024-12-24 | 25.22 | $46.83 | 355843 |
| 2024-12-23 | 25.56 | $46.75 | 616800 |
| 2024-12-20 | 25.91 | $46.78 | 712813 |
| 2024-12-19 | 26.30 | $46.77 | 299000 |
| 2024-12-18 | 26.88 | $47.02 | 433494 |
| 2024-12-17 | 27.64 | $48.48 | 317929 |
| 2024-12-16 | 28.83 | $48.64 | 421500 |
| 2024-12-13 | 29.93 | $48.82 | 639526 |
| 2024-12-12 | 31.18 | $48.83 | 553700 |
| 2024-12-11 | 31.97 | $48.82 | 502531 |
| 2024-12-10 | 33.11 | $48.26 | 612100 |
| 2024-12-09 | 34.72 | $47.84 | 632534 |
| 2024-12-06 | 36.42 | $48.24 | 398000 |
| 2024-12-05 | 37.79 | $49.12 | 653640 |
| 2024-12-04 | 38.51 | $49.40 | 727800 |
| 2024-12-03 | 39.03 | $50.09 | 539504 |
| 2024-12-02 | 38.78 | $50.11 | 470403 |
| 2024-11-29 | 38.51 | $49.62 | 150300 |
| 2024-11-27 | 38.57 | $49.56 | 283900 |
| 2024-11-26 | 38.64 | $49.55 | 452500 |
| 2024-11-25 | 38.78 | $50.00 | 674800 |
| 2024-11-22 | 38.37 | $49.83 | 376300 |
| 2024-11-21 | 38.06 | $49.48 | 466712 |
| 2024-11-20 | 38.02 | $49.01 | 4.5M |
| 2024-11-19 | 38.09 | $48.91 | 608203 |
| 2024-11-18 | 38.38 | $48.63 | 312200 |
| 2024-11-15 | 38.84 | $48.29 | 438590 |
| 2024-11-14 | 39.47 | $48.13 | 804135 |
| 2024-11-13 | 40.12 | $48.48 | 635900 |
| 2024-11-12 | 39.99 | $48.85 | 607915 |
| 2024-11-11 | 40.23 | $48.70 | 961600 |
| 2024-11-08 | 39.52 | $49.27 | 1.1M |
| 2024-11-07 | 39.02 | $49.20 | 654300 |
| 2024-11-06 | 38.30 | $49.47 | 1.2M |
| 2024-11-05 | 37.45 | $50.23 | 658100 |
| 2024-11-04 | 36.65 | $49.12 | 675640 |
| 2024-11-01 | 35.92 | $49.66 | 531424 |
| 2024-10-31 | 35.24 | $48.90 | 760800 |
| 2024-10-30 | 34.65 | $48.37 | 468100 |
| 2024-10-29 | 34.41 | $48.58 | 328732 |
| 2024-10-28 | 34.25 | $48.34 | 393233 |
| 2024-10-25 | 34.07 | $48.07 | 470300 |
| 2024-10-24 | 34.15 | $47.89 | 544127 |
| 2024-10-23 | 34.59 | $46.95 | 373907 |
| 2024-10-22 | 35.76 | $46.82 | 335200 |
| 2024-10-21 | 36.77 | $47.22 | 365431 |
| 2024-10-18 | 37.57 | $47.54 | 434620 |
| 2024-10-17 | 37.99 | $47.41 | 529743 |
| 2024-10-16 | 38.42 | $47.61 | 292939 |
| 2024-10-15 | 38.62 | $47.53 | 493700 |
| 2024-10-14 | 38.83 | $47.48 | 419706 |
| 2024-10-11 | 39.21 | $47.66 | 473816 |
| 2024-10-10 | 39.63 | $46.71 | 488900 |
| 2024-10-09 | 40.29 | $47.45 | 421230 |
| 2024-10-08 | 40.32 | $47.36 | 441800 |
| 2024-10-07 | 40.46 | $46.75 | 351913 |
| 2024-10-04 | 40.78 | $46.97 | 398000 |
| 2024-10-03 | 40.98 | $46.75 | 367644 |
| 2024-10-02 | 41.28 | $46.81 | 382333 |
| 2024-10-01 | 41.59 | $46.94 | 639700 |
| 2024-09-30 | 41.74 | $47.11 | 518517 |
| 2024-09-27 | 41.97 | $46.85 | 541700 |
| 2024-09-26 | 41.94 | $47.50 | 446227 |
| 2024-09-25 | 41.56 | $46.95 | 500900 |
| 2024-09-24 | 41.32 | $46.93 | 409100 |
| 2024-09-23 | 41.23 | $46.51 | 375840 |
| 2024-09-20 | 41.34 | $45.72 | 790339 |
| 2024-09-19 | 41.56 | $46.31 | 589430 |
| 2024-09-18 | 41.13 | $46.10 | 881911 |
| 2024-09-17 | 40.69 | $45.57 | 325914 |
| 2024-09-16 | 40.50 | $45.58 | 428205 |
| 2024-09-13 | 40.45 | $45.00 | 451400 |
| 2024-09-12 | 40.64 | $44.76 | 404946 |
| 2024-09-11 | 40.89 | $44.87 | 626121 |
| 2024-09-10 | 41.19 | $44.06 | 434800 |
| 2024-09-09 | 41.99 | $44.01 | 479802 |
| 2024-09-06 | 42.41 | $44.02 | 421600 |
| 2024-09-05 | 42.87 | $44.07 | 447900 |
| 2024-09-04 | 42.90 | $44.77 | 656705 |
| 2024-09-03 | 42.98 | $44.45 | 765439 |
| 2024-08-30 | 42.68 | $45.63 | 701342 |
| 2024-08-29 | 41.61 | $45.07 | 497100 |
| 2024-08-28 | 40.57 | $44.66 | 777513 |
| 2024-08-27 | 39.53 | $44.88 | 697400 |
| 2024-08-26 | 38.51 | $43.72 | 612200 |
| 2024-08-23 | 37.79 | $42.53 | 851632 |
| 2024-08-22 | 37.51 | $41.99 | 517600 |
| 2024-08-21 | 37.43 | $42.61 | 4.2M |
| 2024-08-20 | 36.34 | $42.61 | 653000 |
| 2024-08-19 | 35.24 | $42.51 | 634000 |
| 2024-08-16 | 34.19 | $42.19 | 663304 |
| 2024-08-15 | 33.25 | $41.94 | 648634 |
| 2024-08-14 | 32.20 | $41.60 | 512700 |
| 2024-08-13 | 31.22 | $41.87 | 686606 |
| 2024-08-12 | 30.21 | $41.46 | 428025 |
| 2024-08-09 | 29.15 | $41.70 | 529100 |
| 2024-08-08 | 28.16 | $41.38 | 767128 |
| 2024-08-07 | 27.23 | $39.98 | 578500 |
| 2024-08-06 | 26.61 | $40.14 | 612700 |
| 2024-08-05 | 26.05 | $40.62 | 884713 |
| 2024-08-02 | 25.45 | $41.34 | 974600 |
| 2024-08-01 | 24.22 | $41.29 | 965047 |
| 2024-07-31 | 22.93 | $40.67 | 600100 |
| 2024-07-30 | 21.94 | $40.35 | 551300 |
| 2024-07-29 | 21.27 | $40.00 | 415939 |
| 2024-07-26 | 20.92 | $39.93 | 491000 |
| 2024-07-25 | 20.55 | $39.03 | 577332 |
| 2024-07-24 | 20.72 | $38.91 | 526500 |
| 2024-07-23 | 20.65 | $39.20 | 624112 |
| 2024-07-22 | 20.21 | $39.38 | 529830 |
| 2024-07-19 | 19.49 | $39.39 | 303025 |
| 2024-07-18 | 18.74 | $39.26 | 408900 |
| 2024-07-17 | 17.95 | $39.54 | 444341 |
| 2024-07-16 | 17.28 | $39.64 | 529121 |
| 2024-07-15 | 16.57 | $39.25 | 338000 |
| 2024-07-12 | 16.02 | $39.56 | 393814 |
| 2024-07-11 | 15.16 | $39.36 | 459600 |
| 2024-07-10 | 14.61 | $39.05 | 405347 |
| 2024-07-09 | 14.26 | $38.37 | 381016 |
| 2024-07-08 | 13.90 | $38.65 | 310147 |
| 2024-07-05 | 13.65 | $38.31 | 319837 |
| 2024-07-03 | 13.40 | $38.54 | 401701 |
| 2024-07-02 | 13.28 | $38.08 | 566800 |
| 2024-07-01 | 13.58 | $37.71 | 420200 |
| 2024-06-28 | 13.79 | $37.92 | 632604 |
| 2024-06-27 | 14.06 | $37.91 | 505000 |
| 2024-06-26 | 14.45 | $37.63 | 468500 |
| 2024-06-25 | 14.85 | $37.83 | 482874 |
| 2024-06-24 | 14.58 | $38.23 | 527800 |
| 2024-06-21 | 14.28 | $37.79 | 582510 |
| 2024-06-20 | 14.19 | $37.92 | 504108 |
| 2024-06-18 | 14.10 | $37.90 | 469500 |
| 2024-06-17 | 14.09 | $37.89 | 456438 |
| 2024-06-14 | 14.09 | $37.56 | 390600 |
| 2024-06-13 | 14.25 | $37.72 | 375333 |
| 2024-06-12 | 14.18 | $38.10 | 500646 |
| 2024-06-11 | 13.80 | $38.11 | 550907 |
| 2024-06-10 | 13.60 | $38.15 | 781803 |
| 2024-06-07 | 13.20 | $38.35 | 541430 |
| 2024-06-06 | 12.96 | $38.20 | 754739 |
| 2024-06-05 | 12.73 | $38.02 | 658100 |
| 2024-06-04 | 12.66 | $37.13 | 436414 |
| 2024-06-03 | 12.85 | $37.67 | 687308 |
| 2024-05-31 | 12.74 | $38.27 | 834447 |
| 2024-05-30 | 12.64 | $37.32 | 1.4M |
| 2024-05-29 | 12.96 | $36.12 | 986800 |
| 2024-05-28 | 13.49 | $37.19 | 949636 |
| 2024-05-24 | 12.98 | $37.62 | 2.3M |
| 2024-05-23 | 12.55 | $35.55 | 447400 |
| 2024-05-22 | 13.00 | $35.64 | 4.9M |
| 2024-05-21 | 13.61 | $35.97 | 425841 |
| 2024-05-20 | 14.20 | $35.80 | 861000 |
| 2024-05-17 | 14.94 | $35.38 | 1.7M |
| 2024-05-16 | 15.65 | $35.57 | 847800 |
| 2024-05-15 | 16.29 | $35.13 | 677601 |
| 2024-05-14 | 17.04 | $34.56 | 658200 |
| 2024-05-13 | 17.35 | $34.00 | 738446 |
| 2024-05-10 | 17.32 | $33.59 | 853513 |
| 2024-05-09 | 16.90 | $32.64 | 400100 |
| 2024-05-08 | 16.01 | $33.22 | 926822 |
| 2024-05-07 | 15.08 | $32.64 | 411000 |
| 2024-05-06 | 14.14 | $33.08 | 490501 |
| 2024-05-03 | 13.39 | $33.10 | 434800 |
| 2024-05-02 | 12.66 | $33.53 | 1.6M |
| 2024-05-01 | 11.88 | $34.59 | 728300 |
| 2024-04-30 | 12.19 | $34.66 | 464200 |
| 2024-04-29 | 12.64 | $35.43 | 346894 |
| 2024-04-26 | 13.08 | $35.30 | 199200 |
| 2024-04-25 | 13.54 | $35.07 | 540622 |
| 2024-04-24 | 14.22 | $35.64 | 245200 |
| 2024-04-23 | 14.49 | $35.72 | 651147 |
| 2024-04-22 | 14.92 | $34.89 | 475114 |
| 2024-04-19 | 15.68 | $35.20 | 786600 |
| 2024-04-18 | 16.21 | $35.12 | 678800 |
| 2024-04-17 | 16.76 | $35.21 | 547128 |
| 2024-04-16 | 17.12 | $35.97 | 1.5M |
| 2024-04-15 | 17.55 | $35.33 | 590203 |
| 2024-04-12 | 18.12 | $35.59 | 802700 |
| 2024-04-11 | 18.61 | $36.22 | 745100 |
| 2024-04-10 | 18.62 | $36.69 | 436900 |
| 2024-04-09 | 18.49 | $37.00 | 2.0M |
| 2024-04-08 | 18.07 | $36.45 | 678725 |
| 2024-04-05 | 17.94 | $36.18 | 419500 |
| 2024-04-04 | 17.94 | $36.03 | 822225 |
| 2024-04-03 | 17.93 | $36.79 | 1.3M |
| 2024-04-02 | 17.69 | $36.56 | 517100 |
| 2024-04-01 | 17.65 | $37.10 | 416100 |
| 2024-03-28 | 17.30 | $37.13 | 450545 |
| 2024-03-27 | 17.00 | $36.61 | 420100 |
| 2024-03-26 | 16.84 | $36.66 | 938935 |
| 2024-03-25 | 16.51 | $37.39 | 485500 |
| 2024-03-22 | 15.71 | $37.43 | 874836 |
| 2024-03-21 | 15.01 | $37.56 | 1.6M |
| 2024-03-20 | 13.68 | $37.85 | 3.8M |
| 2024-03-19 | 12.26 | $37.22 | 3.3M |
| 2024-03-18 | 11.20 | $33.80 | 338806 |
| 2024-03-15 | 11.78 | $34.17 | 441803 |
| 2024-03-14 | 11.87 | $34.46 | 418500 |
| 2024-03-13 | 11.90 | $35.12 | 740900 |
| 2024-03-12 | 12.01 | $33.90 | 510645 |
| 2024-03-11 | 12.28 | $33.88 | 3.9M |
| 2024-03-08 | 12.56 | $34.07 | 309100 |
| 2024-03-07 | 13.19 | $34.40 | 348623 |
| 2024-03-06 | 13.47 | $34.33 | 407614 |
| 2024-03-05 | 13.95 | $34.15 | 595406 |
| 2024-03-04 | 14.43 | $34.51 | 417900 |
| 2024-03-01 | 14.71 | $34.61 | 721912 |
| 2024-02-29 | 14.93 | $34.83 | 1.2M |
| 2024-02-28 | 15.22 | $34.91 | 414649 |
| 2024-02-27 | 15.59 | $34.72 | 567400 |
| 2024-02-26 | 15.67 | $34.92 | 691500 |
| 2024-02-23 | 15.43 | $35.46 | 531226 |
| 2024-02-22 | 14.94 | $35.52 | 550646 |
| 2024-02-21 | 14.49 | $35.16 | 1.3M |
| 2024-02-20 | 13.96 | $33.87 | 757107 |
| 2024-02-16 | 14.61 | $34.54 | 339801 |
| 2024-02-15 | 14.94 | $34.72 | 525700 |
| 2024-02-14 | 15.27 | $34.35 | 360000 |
| 2024-02-13 | 16.05 | $33.63 | 563917 |
| 2024-02-12 | 16.62 | $34.64 | 815900 |
| 2024-02-09 | 17.07 | $34.23 | 346600 |
| 2024-02-08 | 17.93 | $33.93 | 388513 |
| 2024-02-07 | 18.82 | $33.86 | 645741 |
| 2024-02-06 | 19.49 | $33.61 | 764100 |
| 2024-02-05 | 20.20 | $33.20 | 459907 |
| 2024-02-02 | 20.61 | $33.69 | 327300 |
| 2024-02-01 | 21.53 | $33.88 | 585219 |
| 2024-01-31 | 22.49 | $33.01 | 753440 |
| 2024-01-30 | 23.43 | $33.90 | 629131 |
| 2024-01-29 | 24.63 | $33.49 | 1.3M |
| 2024-01-26 | 25.86 | $33.36 | 697100 |
| 2024-01-25 | 27.00 | $32.60 | 823129 |
| 2024-01-24 | 27.35 | $32.15 | 1.3M |
| 2024-01-23 | 27.70 | $32.23 | 549645 |
| 2024-01-22 | 28.01 | $32.40 | 661900 |
| 2024-01-19 | 28.41 | $32.10 | 617500 |
| 2024-01-18 | 28.49 | $32.11 | 560600 |
| 2024-01-17 | 28.86 | $31.61 | 741200 |
| 2024-01-16 | 28.73 | $31.32 | 1.2M |
| 2024-01-12 | 28.27 | $31.45 | 1.2M |
| 2024-01-11 | 28.01 | $31.55 | 923779 |
| 2024-01-10 | 27.73 | $31.46 | 652223 |
| 2024-01-09 | 27.62 | $31.44 | 857842 |
| 2024-01-08 | 27.34 | $31.50 | 957600 |
| 2024-01-05 | 27.30 | $31.81 | 1.4M |
| 2024-01-04 | 27.30 | $32.14 | 1.1M |
| 2024-01-03 | 27.56 | $32.41 | 851900 |
| 2024-01-02 | 27.81 | $32.41 | 935500 |
| 2023-12-29 | 28.30 | $33.06 | 990200 |
| 2023-12-28 | 29.20 | $33.16 | 815600 |
| 2023-12-27 | 30.00 | $32.91 | 807072 |
| 2023-12-26 | 30.79 | $32.98 | 1.4M |
| 2023-12-22 | 31.63 | $32.71 | 1.7M |
| 2023-12-21 | 32.45 | $33.19 | 1.0M |
| 2023-12-20 | 33.55 | $33.15 | 1.1M |
| 2023-12-19 | 34.80 | $34.50 | 1.2M |
| 2023-12-18 | 36.42 | $33.78 | 1.6M |
| 2023-12-15 | 37.92 | $34.48 | 2.3M |
| 2023-12-14 | 39.33 | $33.07 | 3.1M |
| 2023-12-13 | 40.60 | $33.63 | 2.2M |
| 2023-12-12 | 41.78 | $33.94 | 2.4M |
| 2023-12-11 | 43.02 | $32.58 | 5.6M |
| 2023-12-08 | 44.32 | $36.52 | 519532 |
| 2023-12-07 | 44.07 | $37.21 | 532933 |
| 2023-12-06 | 43.36 | $37.00 | 369052 |
| 2023-12-05 | 42.49 | $37.02 | 717523 |
| 2023-12-04 | 41.42 | $37.28 | 634137 |
| 2023-12-01 | 40.40 | $37.14 | 1.4M |
| 2023-11-30 | 39.37 | $36.21 | 651700 |
| 2023-11-29 | 38.58 | $35.79 | 385100 |
| 2023-11-28 | 37.83 | $35.74 | 486100 |
| 2023-11-27 | 36.80 | $35.91 | 424035 |
| 2023-11-24 | 35.77 | $35.90 | 239445 |
| 2023-11-22 | 34.71 | $35.57 | 594900 |
| 2023-11-21 | 33.64 | $35.65 | 709322 |
| 2023-11-20 | 32.45 | $35.98 | 529349 |
| 2023-11-17 | 31.21 | $35.73 | 994740 |
| 2023-11-16 | 29.96 | $35.26 | 674900 |
| 2023-11-15 | 28.68 | $35.51 | 1.1M |
| 2023-11-14 | 27.34 | $34.92 | 763500 |
| 2023-11-13 | 25.92 | $34.08 | 581636 |
| 2023-11-10 | 25.03 | $33.89 | 707118 |
| 2023-11-09 | 24.17 | $33.39 | 542100 |
| 2023-11-08 | 23.11 | $33.40 | 518640 |
| 2023-11-07 | 21.99 | $33.35 | 606501 |
| 2023-11-06 | 20.90 | $33.60 | 796413 |
| 2023-11-03 | 19.75 | $33.24 | 985513 |
| 2023-11-02 | 18.72 | $32.34 | 1.5M |
| 2023-11-01 | 17.99 | $27.94 | 558227 |
| 2023-10-31 | 17.93 | $28.41 | 422700 |
| 2023-10-30 | 17.98 | $28.08 | 804900 |
| 2023-10-27 | 17.60 | $27.28 | 392402 |
| 2023-10-26 | 17.20 | $28.04 | 503500 |
| 2023-10-25 | 17.29 | $28.34 | 566513 |
| 2023-10-24 | 17.77 | $28.67 | 279124 |
| 2023-10-23 | 18.55 | $28.63 | 250415 |
| 2023-10-20 | 19.27 | $29.04 | 240500 |
| 2023-10-19 | 20.04 | $29.04 | 605103 |
| 2023-10-18 | 20.85 | $29.46 | 404536 |
| 2023-10-17 | 21.06 | $29.89 | 451514 |
| 2023-10-16 | 21.30 | $29.31 | 348021 |
| 2023-10-13 | 21.85 | $29.26 | 477106 |
| 2023-10-12 | 22.79 | $28.89 | 422700 |
| 2023-10-11 | 23.79 | $29.53 | 511200 |
| 2023-10-10 | 24.44 | $28.85 | 421926 |
| 2023-10-09 | 25.49 | $28.50 | 287700 |
| 2023-10-06 | 26.35 | $28.25 | 476641 |
| 2023-10-05 | 27.15 | $28.00 | 234616 |
| 2023-10-04 | 27.65 | $28.09 | 445300 |
| 2023-10-03 | 28.18 | $27.75 | 519529 |
| 2023-10-02 | 28.13 | $27.74 | 408100 |
| 2023-09-29 | 28.25 | $28.01 | 456200 |
| 2023-09-28 | 28.50 | $27.74 | 289700 |
| 2023-09-27 | 28.04 | $27.66 | 474700 |
| 2023-09-26 | 27.33 | $27.15 | 452100 |
| 2023-09-25 | 26.60 | $27.67 | 363101 |
| 2023-09-22 | 25.78 | $27.25 | 442000 |
| 2023-09-21 | 25.02 | $27.34 | 601222 |
| 2023-09-20 | 24.30 | $27.96 | 342300 |
| 2023-09-19 | 23.91 | $27.90 | 277900 |
| 2023-09-18 | 23.42 | $28.16 | 349800 |
| 2023-09-15 | 23.22 | $28.37 | 712033 |
| 2023-09-14 | 23.02 | $28.15 | 627808 |
| 2023-09-13 | 22.95 | $28.32 | 452200 |
| 2023-09-12 | 22.78 | $28.70 | 227400 |
| 2023-09-11 | 22.66 | $28.31 | 468606 |
| 2023-09-08 | 22.21 | $28.19 | 263200 |
| 2023-09-07 | 21.56 | $28.27 | 271100 |
| 2023-09-06 | 20.92 | $28.74 | 314111 |
| 2023-09-05 | 20.54 | $29.27 | 342400 |
| 2023-09-01 | 20.50 | $30.17 | 290119 |
| 2023-08-31 | 20.83 | $29.82 | 374700 |
| 2023-08-30 | 21.05 | $30.14 | 296800 |
| 2023-08-29 | 21.43 | $30.00 | 489418 |
| 2023-08-28 | 21.83 | $29.13 | 437339 |
| 2023-08-25 | 21.44 | $29.02 | 457400 |
| 2023-08-24 | 20.53 | $28.64 | 223900 |
| 2023-08-23 | 19.60 | $29.11 | 246028 |
| 2023-08-22 | 18.62 | $28.96 | 426934 |
| 2023-08-21 | 17.74 | $29.30 | 657400 |
| 2023-08-18 | 17.06 | $29.92 | 242933 |
| 2023-08-17 | 16.60 | $30.08 | 452207 |
| 2023-08-16 | 16.29 | $30.26 | 374205 |
| 2023-08-15 | 15.74 | $30.27 | 683647 |
| 2023-08-14 | 15.17 | $30.65 | 310800 |
| 2023-08-11 | 14.74 | $30.70 | 240529 |
| 2023-08-10 | 14.48 | $30.80 | 326857 |
| 2023-08-09 | 14.21 | $30.35 | 595415 |
| 2023-08-08 | 13.72 | $31.16 | 589800 |
| 2023-08-07 | 13.36 | $31.33 | 359700 |
| 2023-08-04 | 13.36 | $30.86 | 701425 |
| 2023-08-03 | 12.80 | $30.12 | 1.4M |
| 2023-08-02 | 11.80 | $30.66 | 610923 |
| 2023-08-01 | 11.73 | $31.05 | 447400 |
| 2023-07-31 | 11.91 | $31.10 | 588200 |
| 2023-07-28 | 12.34 | $31.08 | 362104 |
| 2023-07-27 | 12.51 | $30.84 | 483800 |
| 2023-07-26 | 12.70 | $30.85 | 615300 |
| 2023-07-25 | 12.88 | $31.22 | 658931 |
| 2023-07-24 | 13.43 | $31.49 | 403400 |
| 2023-07-21 | 13.89 | $31.51 | 273900 |
| 2023-07-20 | 14.33 | $31.71 | 345831 |
| 2023-07-19 | 14.68 | $32.18 | 384311 |
| 2023-07-18 | 15.02 | $31.86 | 580917 |
| 2023-07-17 | 15.56 | $31.40 | 814400 |
| 2023-07-14 | 16.33 | $31.18 | 1.8M |
| 2023-07-13 | 17.02 | $31.93 | 691128 |
| 2023-07-12 | 17.11 | $32.46 | 514338 |
| 2023-07-11 | 16.74 | $32.58 | 331400 |
| 2023-07-10 | 16.46 | $32.08 | 393200 |
| 2023-07-07 | 16.45 | $31.99 | 238300 |
| 2023-07-06 | 16.50 | $31.95 | 368200 |
| 2023-07-05 | 16.54 | $32.56 | 664900 |
| 2023-07-03 | 15.85 | $32.63 | 238227 |
| 2023-06-30 | 15.19 | $32.24 | 269400 |
| 2023-06-29 | 14.74 | $31.84 | 524018 |
| 2023-06-28 | 14.36 | $31.70 | 422900 |
| 2023-06-27 | 14.26 | $31.42 | 470015 |
| 2023-06-26 | 14.30 | $30.65 | 695022 |
| 2023-06-23 | 14.53 | $30.30 | 736400 |
| 2023-06-22 | 15.21 | $30.32 | 412900 |
| 2023-06-21 | 15.94 | $30.46 | 439206 |
| 2023-06-20 | 16.48 | $30.96 | 503100 |
| 2023-06-16 | 16.94 | $30.85 | 705750 |
| 2023-06-15 | 17.64 | $30.35 | 345404 |
| 2023-06-14 | 18.42 | $30.14 | 498634 |
| 2023-06-13 | 19.13 | $29.91 | 1.4M |
| 2023-06-12 | 19.67 | $29.79 | 454800 |
| 2023-06-09 | 20.14 | $29.60 | 495300 |
| 2023-06-08 | 20.76 | $29.71 | 1.2M |
| 2023-06-07 | 21.41 | $30.22 | 319600 |
| 2023-06-06 | 22.51 | $29.74 | 619200 |
| 2023-06-05 | 23.35 | $29.23 | 532794 |
| 2023-06-02 | 23.86 | $29.12 | 902339 |
| 2023-06-01 | 24.23 | $27.67 | 705300 |
| 2023-05-31 | 23.34 | $27.27 | 883040 |
| 2023-05-30 | 22.49 | $27.85 | 555900 |
| 2023-05-26 | 21.83 | $28.35 | 448109 |
| 2023-05-25 | 20.94 | $27.79 | 489900 |
| 2023-05-24 | 19.89 | $28.16 | 731400 |
| 2023-05-23 | 18.79 | $28.63 | 1.0M |
| 2023-05-22 | 17.96 | $29.55 | 402200 |
| 2023-05-19 | 17.45 | $29.29 | 769933 |
| 2023-05-18 | 16.79 | $29.45 | 566157 |
| 2023-05-17 | 16.09 | $29.56 | 889235 |
| 2023-05-16 | 15.44 | $29.35 | 680000 |
| 2023-05-15 | 14.75 | $30.57 | 660500 |
| 2023-05-12 | 14.65 | $30.69 | 649125 |
| 2023-05-11 | 14.43 | $30.21 | 537300 |
| 2023-05-10 | 14.09 | $30.24 | 653307 |
| 2023-05-09 | 13.81 | $30.22 | 618600 |
| 2023-05-08 | 13.33 | $30.05 | 583429 |
| 2023-05-05 | 12.58 | $29.50 | 676900 |
| 2023-05-04 | 11.73 | $29.24 | 1.7M |
| 2023-05-03 | 10.84 | $31.45 | 980488 |
| 2023-05-02 | 11.25 | $32.30 | 408000 |
| 2023-05-01 | 11.66 | $32.40 | 369421 |
| 2023-04-28 | 11.63 | $32.58 | 307131 |
| 2023-04-27 | 11.86 | $32.01 | 344900 |
| 2023-04-26 | 12.48 | $31.67 | 465400 |
| 2023-04-25 | 13.12 | $31.56 | 364800 |
| 2023-04-24 | 13.80 | $32.55 | 313700 |
| 2023-04-21 | 13.91 | $32.50 | 411102 |
| 2023-04-20 | 14.21 | $32.26 | 329846 |
| 2023-04-19 | 14.40 | $32.23 | 290200 |
| 2023-04-18 | 14.49 | $32.35 | 556800 |
| 2023-04-17 | 14.59 | $31.75 | 452800 |
| 2023-04-14 | 15.03 | $32.00 | 288900 |
| 2023-04-13 | 15.22 | $32.13 | 277714 |
| 2023-04-12 | 15.58 | $31.95 | 285800 |
| 2023-04-11 | 15.95 | $32.09 | 385100 |
| 2023-04-10 | 16.47 | $31.90 | 446432 |
| 2023-04-06 | 17.18 | $31.45 | 455500 |
| 2023-04-05 | 17.82 | $31.92 | 493500 |
| 2023-04-04 | 18.20 | $33.73 | 463900 |
| 2023-04-03 | 17.27 | $33.79 | 510800 |
| 2023-03-31 | 16.52 | $33.19 | 277200 |
| 2023-03-30 | 16.01 | $32.68 | 289611 |
| 2023-03-29 | 15.58 | $32.22 | 309000 |
| 2023-03-28 | 15.44 | $32.12 | 384533 |
| 2023-03-27 | 15.43 | $31.96 | 337225 |
| 2023-03-24 | 15.41 | $31.82 | 305438 |
| 2023-03-23 | 15.55 | $31.82 | 328735 |
| 2023-03-22 | 15.56 | $31.76 | 475725 |
| 2023-03-21 | 15.41 | $32.24 | 608100 |
| 2023-03-20 | 15.16 | $31.45 | 445810 |
| 2023-03-17 | 15.25 | $31.42 | 668702 |
| 2023-03-16 | 15.44 | $31.76 | 552300 |
| 2023-03-15 | 15.64 | $30.85 | 639300 |
| 2023-03-14 | 16.45 | $31.03 | 640144 |
| 2023-03-13 | 17.03 | $30.27 | 1.2M |
| 2023-03-10 | 17.91 | $31.11 | 957508 |
| 2023-03-09 | 18.35 | $31.61 | 629500 |
| 2023-03-08 | 18.27 | $32.29 | 491700 |
| 2023-03-07 | 17.69 | $32.47 | 1.1M |
| 2023-03-06 | 16.87 | $32.88 | 723400 |
| 2023-03-03 | 15.64 | $33.66 | 780700 |
| 2023-03-02 | 14.43 | $32.82 | 904000 |
| 2023-03-01 | 13.52 | $32.05 | 837600 |
| 2023-02-28 | 12.74 | $31.75 | 998700 |
| 2023-02-27 | 12.26 | $31.32 | 1.0M |
| 2023-02-24 | 11.80 | $31.33 | 1.1M |
| 2023-02-23 | 11.32 | $32.14 | 1.2M |
| 2023-02-22 | 10.81 | $30.21 | 1.0M |
| 2023-02-21 | 10.70 | $28.66 | 1.1M |
| 2023-02-17 | 10.68 | $29.80 | 393201 |
| 2023-02-16 | 11.22 | $29.81 | 409100 |
| 2023-02-15 | 11.79 | $29.74 | 230012 |
| 2023-02-14 | 12.15 | $29.58 | 278900 |
| 2023-02-13 | 12.44 | $29.41 | 245700 |
| 2023-02-10 | 12.53 | $28.95 | 372745 |
| 2023-02-09 | 12.38 | $28.90 | 804734 |
| 2023-02-08 | 12.34 | $29.56 | 491200 |
| 2023-02-07 | 12.69 | $29.84 | 626800 |
| 2023-02-06 | 13.06 | $29.68 | 902223 |
| 2023-02-03 | 13.63 | $31.15 | 572300 |
| 2023-02-02 | 14.02 | $30.57 | 1.2M |
| 2023-02-01 | 14.13 | $31.62 | 511500 |
| 2023-01-31 | 13.75 | $31.33 | 324700 |
| 2023-01-30 | 13.52 | $30.68 | 364832 |
| 2023-01-27 | 13.64 | $30.35 | 352100 |
| 2023-01-26 | 13.94 | $30.47 | 468011 |
| 2023-01-25 | 14.20 | $30.42 | 571020 |
| 2023-01-24 | 14.80 | $30.43 | 294200 |
| 2023-01-23 | 15.40 | $30.45 | 953201 |
| 2023-01-20 | 16.17 | $30.95 | 226600 |
| 2023-01-19 | 15.73 | $30.80 | 334400 |
| 2023-01-18 | 15.31 | $30.82 | 255600 |
| 2023-01-17 | 14.51 | $31.12 | 210712 |
| 2023-01-13 | 13.80 | $31.05 | 293000 |
| 2023-01-12 | 13.06 | $31.08 | 562000 |
| 2023-01-11 | 12.34 | $30.36 | 655000 |
| 2023-01-10 | 11.98 | $29.15 | 499700 |
| 2023-01-09 | 12.18 | $29.38 | 594937 |
| 2023-01-06 | 12.12 | $29.03 | 526200 |
| 2023-01-05 | 12.41 | $28.36 | 305634 |
| 2023-01-04 | 12.91 | $28.11 | 586436 |
| 2023-01-03 | 13.19 | $27.55 | 406900 |
| 2022-12-30 | 13.18 | $27.40 | 703547 |
| 2022-12-29 | 12.84 | $27.21 | 480900 |
| 2022-12-28 | 12.28 | $26.51 | 416027 |
| 2022-12-27 | 11.52 | $26.99 | 293608 |
| 2022-12-23 | 11.07 | $27.06 | 409423 |
| 2022-12-22 | 10.52 | $27.05 | 524709 |
| 2022-12-21 | 9.91 | $27.11 | 549534 |
| 2022-12-20 | 9.54 | $26.81 | 1.0M |
| 2022-12-19 | 9.11 | $26.87 | 792700 |
| 2022-12-16 | 8.67 | $27.40 | 922000 |
| 2022-12-15 | 8.56 | $27.60 | 890100 |
| 2022-12-14 | 8.55 | $28.29 | 562818 |
| 2022-12-13 | 8.99 | $28.56 | 430147 |
| 2022-12-12 | 9.29 | $28.64 | 369700 |
| 2022-12-09 | 9.49 | $28.91 | 361042 |
| 2022-12-08 | 9.73 | $28.95 | 232400 |
| 2022-12-07 | 10.12 | $28.86 | 648000 |
| 2022-12-06 | 10.37 | $28.63 | 560900 |
| 2022-12-05 | 10.80 | $29.05 | 535016 |
| 2022-12-02 | 11.23 | $29.53 | 457200 |
| 2022-12-01 | 11.69 | $29.39 | 381000 |
| 2022-11-30 | 12.20 | $28.89 | 364118 |
| 2022-11-29 | 12.50 | $28.09 | 367900 |
| 2022-11-28 | 12.54 | $28.38 | 484607 |
| 2022-11-25 | 12.81 | $29.11 | 131307 |
| 2022-11-23 | 13.29 | $28.85 | 334635 |
| 2022-11-22 | 13.66 | $28.72 | 492800 |
| 2022-11-21 | 13.90 | $28.22 | 633500 |
| 2022-11-18 | 14.16 | $28.68 | 435425 |
| 2022-11-17 | 14.40 | $27.85 | 574626 |
| 2022-11-16 | 14.20 | $28.05 | 373531 |
| 2022-11-15 | 14.28 | $28.75 | 513440 |
| 2022-11-14 | 14.59 | $28.62 | 447900 |
| 2022-11-11 | 14.67 | $29.05 | 556131 |
| 2022-11-10 | 14.76 | $27.99 | 805500 |
| 2022-11-09 | 14.50 | $26.81 | 466400 |
| 2022-11-08 | 13.55 | $27.85 | 474333 |
| 2022-11-07 | 12.89 | $28.43 | 415500 |
| 2022-11-04 | 12.32 | $29.04 | 601800 |
| 2022-11-03 | 11.88 | $28.47 | 1.2M |
| 2022-11-02 | 11.32 | $29.31 | 1.3M |
| 2022-11-01 | 11.35 | $31.57 | 868503 |
| 2022-10-31 | 11.10 | $31.55 | 413943 |
| 2022-10-28 | 10.95 | $32.25 | 469210 |
| 2022-10-27 | 10.68 | $31.65 | 558229 |
| 2022-10-26 | 10.41 | $31.81 | 520100 |
| 2022-10-25 | 10.18 | $31.81 | 591800 |
| 2022-10-24 | 9.99 | $31.04 | 601700 |
| 2022-10-21 | 10.27 | $31.11 | 489100 |
| 2022-10-20 | 10.57 | $30.14 | 649919 |
| 2022-10-19 | 10.88 | $31.07 | 585819 |
| 2022-10-18 | 10.72 | $31.40 | 530109 |
| 2022-10-17 | 10.40 | $31.17 | 554800 |
| 2022-10-14 | 10.38 | $29.91 | 489700 |
| 2022-10-13 | 10.73 | $30.19 | 418500 |
| 2022-10-12 | 11.23 | $29.40 | 498728 |
| 2022-10-11 | 11.37 | $28.78 | 589323 |
| 2022-10-10 | 11.58 | $29.14 | 498100 |
| 2022-10-07 | 11.93 | $29.22 | 449030 |
| 2022-10-06 | 12.34 | $30.17 | 473534 |
| 2022-10-05 | 12.66 | $30.39 | 458000 |
| 2022-10-04 | 12.99 | $30.54 | 556800 |
| 2022-10-03 | 13.34 | $28.94 | 562000 |
| 2022-09-30 | 13.68 | $28.27 | 739300 |
| 2022-09-29 | 13.87 | $28.76 | 589000 |
| 2022-09-28 | 14.48 | $29.47 | 609800 |
| 2022-09-27 | 15.12 | $28.35 | 763300 |
| 2022-09-26 | 15.14 | $28.11 | 671700 |
| 2022-09-23 | 15.19 | $28.61 | 701300 |
| 2022-09-22 | 15.34 | $29.35 | 590005 |
| 2022-09-21 | 16.01 | $30.22 | 730000 |
| 2022-09-20 | 16.44 | $31.09 | 354145 |
| 2022-09-19 | 16.45 | $31.81 | 431800 |
| 2022-09-16 | 16.44 | $31.19 | 504256 |
| 2022-09-15 | 16.62 | $31.91 | 451200 |
| 2022-09-14 | 16.21 | $32.52 | 532600 |
| 2022-09-13 | 15.59 | $32.46 | 853900 |
| 2022-09-12 | 14.87 | $33.40 | 710132 |
| 2022-09-09 | 14.10 | $31.87 | 409700 |
| 2022-09-08 | 13.95 | $30.98 | 341400 |
| 2022-09-07 | 14.25 | $30.55 | 482133 |
| 2022-09-06 | 14.77 | $29.83 | 399400 |
| 2022-09-02 | 15.55 | $29.96 | 441400 |
| 2022-09-01 | 16.29 | $29.86 | 527038 |
| 2022-08-31 | 16.92 | $29.58 | 545627 |
| 2022-08-30 | 17.66 | $29.94 | 463621 |
| 2022-08-29 | 18.53 | $30.15 | 472300 |
| 2022-08-26 | 19.41 | $30.26 | 445500 |
| 2022-08-25 | 20.12 | $31.52 | 477500 |
| 2022-08-24 | 20.39 | $31.00 | 423100 |
| 2022-08-23 | 20.96 | $30.87 | 795400 |
| 2022-08-22 | 21.38 | $31.17 | 562833 |
| 2022-08-19 | 21.63 | $32.25 | 484805 |
| 2022-08-18 | 21.14 | $33.02 | 565032 |
| 2022-08-17 | 20.47 | $32.76 | 475600 |
| 2022-08-16 | 19.87 | $33.28 | 651331 |
| 2022-08-15 | 19.23 | $32.10 | 444029 |
| 2022-08-12 | 18.95 | $32.08 | 260200 |
| 2022-08-11 | 18.72 | $31.54 | 487500 |
| 2022-08-10 | 18.47 | $31.54 | 378400 |
| 2022-08-09 | 18.42 | $30.58 | 456248 |
| 2022-08-08 | 18.51 | $31.43 | 621600 |
| 2022-08-05 | 18.21 | $31.07 | 1.1M |
| 2022-08-04 | 18.04 | $30.97 | 1.3M |
| 2022-08-03 | 17.86 | $29.49 | 873800 |
| 2022-08-02 | 18.69 | $28.88 | 697600 |
| 2022-08-01 | 19.59 | $29.38 | 702000 |
| 2022-07-29 | 20.50 | $29.32 | 541700 |
| 2022-07-28 | 21.39 | $28.67 | 454036 |
| 2022-07-27 | 21.98 | $27.89 | 550900 |
| 2022-07-26 | 22.10 | $26.98 | 707031 |
| 2022-07-25 | 22.24 | $28.57 | 304546 |
| 2022-07-22 | 23.03 | $28.76 | 465223 |
| 2022-07-21 | 23.91 | $29.03 | 362114 |
| 2022-07-20 | 24.90 | $29.13 | 647938 |
| 2022-07-19 | 25.94 | $28.47 | 544000 |
| 2022-07-18 | 26.69 | $27.12 | 577262 |
| 2022-07-15 | 26.89 | $26.91 | 804900 |
| 2022-07-14 | 26.70 | $26.36 | 1.2M |
| 2022-07-13 | 26.11 | $26.59 | 1.5M |
| 2022-07-12 | 25.66 | $26.76 | 2.4M |
| 2022-07-11 | 25.22 | $27.17 | 944300 |
| 2022-07-08 | 25.02 | $28.09 | 608315 |
| 2022-07-07 | 25.03 | $28.06 | 1.6M |
| 2022-07-06 | 24.90 | $27.32 | 1.2M |
| 2022-07-05 | 24.49 | $27.60 | 1.1M |
| 2022-07-01 | 24.20 | $28.89 | 341610 |
| 2022-06-30 | 24.21 | $28.78 | 1.1M |
| 2022-06-29 | 24.21 | $28.67 | 843622 |
| 2022-06-28 | 24.42 | $28.91 | 1.2M |
| 2022-06-27 | 24.86 | $28.91 | 444800 |
| 2022-06-24 | 25.25 | $28.65 | 553600 |
| 2022-06-23 | 25.44 | $27.85 | 704643 |
| 2022-06-22 | 25.04 | $27.31 | 651700 |
| 2022-06-21 | 24.65 | $28.07 | 401503 |
| 2022-06-17 | 24.42 | $27.53 | 699900 |
| 2022-06-16 | 23.66 | $27.28 | 879102 |
| 2022-06-15 | 22.86 | $28.62 | 727900 |
| 2022-06-14 | 22.46 | $28.18 | 453016 |
| 2022-06-13 | 21.69 | $28.01 | 782200 |
| 2022-06-10 | 20.89 | $29.24 | 1.1M |
| 2022-06-09 | 20.51 | $30.72 | 393004 |
| 2022-06-08 | 20.70 | $31.60 | 484900 |
| 2022-06-07 | 21.26 | $31.86 | 385800 |
| 2022-06-06 | 21.66 | $31.43 | 488924 |
| 2022-06-03 | 22.15 | $31.37 | 639115 |
| 2022-06-02 | 22.71 | $32.11 | 489111 |
| 2022-06-01 | 23.29 | $31.27 | 641300 |
| 2022-05-31 | 23.91 | $31.48 | 1.4M |
| 2022-05-27 | 24.43 | $30.88 | 443400 |
| 2022-05-26 | 24.53 | $30.28 | 547937 |
| 2022-05-25 | 24.43 | $29.54 | 746118 |
| 2022-05-24 | 23.97 | $29.66 | 1.5M |
| 2022-05-23 | 23.69 | $30.69 | 766844 |
| 2022-05-20 | 23.70 | $30.63 | 1.6M |
| 2022-05-19 | 23.71 | $30.62 | 1.4M |
| 2022-05-18 | 23.57 | $30.17 | 777129 |
| 2022-05-17 | 23.47 | $31.58 | 914144 |
| 2022-05-16 | 23.84 | $31.22 | 1.3M |
| 2022-05-13 | 23.74 | $30.99 | 851337 |
| 2022-05-12 | 23.64 | $29.67 | 1.2M |
| 2022-05-11 | 22.71 | $29.41 | 704200 |
| 2022-05-10 | 21.77 | $30.15 | 756300 |
| 2022-05-09 | 20.97 | $29.88 | 1.2M |
| 2022-05-06 | 20.13 | $30.92 | 857435 |
| 2022-05-05 | 19.35 | $31.52 | 1.8M |
| 2022-05-04 | 18.85 | $35.66 | 825600 |
| 2022-05-03 | 19.41 | $34.99 | 591633 |
| 2022-05-02 | 19.60 | $33.97 | 561516 |
| 2022-04-29 | 19.24 | $33.88 | 378700 |
| 2022-04-28 | 19.09 | $34.59 | 499400 |
| 2022-04-27 | 18.96 | $34.25 | 472621 |
| 2022-04-26 | 18.64 | $34.08 | 348200 |
| 2022-04-25 | 18.31 | $35.69 | 391200 |
| 2022-04-22 | 18.19 | $35.38 | 526300 |
| 2022-04-21 | 18.25 | $36.12 | 411100 |
| 2022-04-20 | 18.64 | $37.16 | 524300 |
| 2022-04-19 | 19.36 | $36.53 | 503306 |
| 2022-04-18 | 19.54 | $35.72 | 335100 |
| 2022-04-14 | 19.28 | $35.66 | 319600 |
| 2022-04-13 | 18.98 | $35.49 | 322600 |
| 2022-04-12 | 18.54 | $34.97 | 464600 |
| 2022-04-11 | 18.02 | $34.68 | 749646 |
| 2022-04-08 | 17.47 | $35.48 | 626600 |
| 2022-04-07 | 17.17 | $36.08 | 512842 |
| 2022-04-06 | 16.90 | $36.14 | 597600 |
| 2022-04-05 | 16.69 | $36.79 | 720348 |
| 2022-04-04 | 16.81 | $37.95 | 587525 |
| 2022-04-01 | 16.94 | $36.71 | 998744 |
| 2022-03-31 | 16.77 | $37.48 | 752200 |
| 2022-03-30 | 16.87 | $38.87 | 528700 |
| 2022-03-29 | 17.55 | $39.89 | 511820 |
| 2022-03-28 | 18.40 | $38.75 | 482011 |
| 2022-03-25 | 18.80 | $38.44 | 538831 |
| 2022-03-24 | 19.12 | $37.56 | 543834 |
| 2022-03-23 | 18.96 | $37.48 | 290808 |
| 2022-03-22 | 19.05 | $38.31 | 471100 |
| 2022-03-21 | 19.40 | $38.50 | 457003 |
| 2022-03-18 | 19.75 | $38.69 | 471000 |
| 2022-03-17 | 20.07 | $37.68 | 512616 |
| 2022-03-16 | 19.89 | $37.28 | 636600 |
| 2022-03-15 | 19.64 | $36.14 | 746824 |
| 2022-03-14 | 19.22 | $36.70 | 547534 |
| 2022-03-11 | 18.97 | $37.37 | 746400 |
| 2022-03-10 | 18.94 | $37.34 | 821100 |
| 2022-03-09 | 18.72 | $36.92 | 570400 |
| 2022-03-08 | 18.19 | $35.32 | 1.1M |
| 2022-03-07 | 17.13 | $35.57 | 964829 |
| 2022-03-04 | 16.24 | $36.53 | 739042 |
| 2022-03-03 | 15.53 | $37.86 | 836806 |
| 2022-03-02 | 15.23 | $39.59 | 984405 |
| 2022-03-01 | 15.12 | $38.09 | 1.4M |
| 2022-02-28 | 14.92 | $39.31 | 831200 |
| 2022-02-25 | 14.84 | $39.08 | 727541 |
| 2022-02-24 | 14.71 | $39.04 | 1.2M |
| 2022-02-23 | 14.50 | $39.84 | 2.5M |
| 2022-02-22 | 15.16 | $38.39 | 600812 |
| 2022-02-18 | 14.74 | $37.96 | 438600 |
| 2022-02-17 | 14.31 | $38.93 | 572113 |
| 2022-02-16 | 14.31 | $39.84 | 633304 |
| 2022-02-15 | 14.47 | $39.47 | 283500 |
| 2022-02-14 | 14.38 | $38.72 | 521800 |
| 2022-02-11 | 14.05 | $38.91 | 356400 |
| 2022-02-10 | 13.91 | $40.96 | 304300 |
| 2022-02-09 | 14.62 | $41.85 | 339414 |
| 2022-02-08 | 15.21 | $40.83 | 378600 |
| 2022-02-07 | 15.68 | $40.26 | 260923 |
| 2022-02-04 | 15.99 | $40.50 | 249000 |
| 2022-02-03 | 16.43 | $40.36 | 517546 |
| 2022-02-02 | 16.93 | $41.06 | 702500 |
| 2022-02-01 | 17.77 | $40.45 | 617400 |
| 2022-01-31 | 18.33 | $39.83 | 491800 |
| 2022-01-28 | 18.53 | $38.91 | 574245 |
| 2022-01-27 | 18.11 | $38.81 | 725936 |
| 2022-01-26 | 17.82 | $38.78 | 1.0M |
| 2022-01-25 | 17.53 | $38.67 | 665740 |
| 2022-01-24 | 16.56 | $38.99 | 1.1M |
| 2022-01-21 | 15.46 | $38.96 | 560635 |
| 2022-01-20 | 14.81 | $39.40 | 637231 |
| 2022-01-19 | 14.34 | $40.41 | 737800 |
| 2022-01-18 | 14.34 | $41.50 | 877240 |
| 2022-01-14 | 14.47 | $40.72 | 740209 |
| 2022-01-13 | 14.57 | $41.72 | 343800 |
| 2022-01-12 | 15.14 | $41.00 | 503700 |
| 2022-01-11 | 15.55 | $40.74 | 822900 |
| 2022-01-10 | 15.97 | $41.59 | 506800 |
| 2022-01-07 | 16.65 | $41.60 | 470711 |
| 2022-01-06 | 17.35 | $41.39 | 442607 |
| 2022-01-05 | 18.11 | $41.24 | 475325 |
| 2022-01-04 | 18.71 | $42.78 | 458312 |
| 2022-01-03 | 18.35 | $42.57 | 332640 |
| 2021-12-31 | 18.09 | $42.39 | 344200 |
| 2021-12-30 | 18.07 | $42.15 | 319900 |
| 2021-12-29 | 18.01 | $42.33 | 374300 |
| 2021-12-28 | 18.00 | $41.76 | 302724 |
| 2021-12-27 | 18.12 | $41.56 | 336200 |
| 2021-12-23 | 18.46 | $40.76 | 433345 |
| 2021-12-22 | 19.20 | $40.34 | 515228 |
| 2021-12-21 | 20.20 | $40.00 | 553434 |
| 2021-12-20 | 21.07 | $39.00 | 614010 |
| 2021-12-17 | 21.73 | $40.21 | 783242 |
| 2021-12-16 | 22.57 | $40.19 | 525900 |
| 2021-12-15 | 23.28 | $41.00 | 452780 |
| 2021-12-14 | 24.22 | $40.20 | 388400 |
| 2021-12-13 | 25.31 | $40.31 | 292800 |
| 2021-12-10 | 26.43 | $40.93 | 412629 |
| 2021-12-09 | 27.31 | $41.23 | 282410 |
| 2021-12-08 | 27.83 | $42.29 | 434012 |
| 2021-12-07 | 27.70 | $42.55 | 820518 |
| 2021-12-06 | 27.59 | $40.96 | 502300 |
| 2021-12-03 | 28.17 | $40.18 | 532205 |
| 2021-12-02 | 28.90 | $40.80 | 510900 |
| 2021-12-01 | 29.38 | $40.13 | 570202 |
| 2021-11-30 | 29.88 | $40.56 | 552200 |
| 2021-11-29 | 30.67 | $41.75 | 329200 |
| 2021-11-26 | 30.47 | $41.52 | 199200 |
| 2021-11-24 | 30.49 | $42.79 | 335600 |
| 2021-11-23 | 30.02 | $42.21 | 350237 |
| 2021-11-22 | 29.76 | $42.11 | 398244 |
| 2021-11-19 | 29.51 | $41.95 | 238412 |
| 2021-11-18 | 29.00 | $42.38 | 316500 |
| 2021-11-17 | 28.12 | $42.62 | 350700 |
| 2021-11-16 | 26.99 | $43.10 | 587300 |
| 2021-11-15 | 25.64 | $42.66 | 852013 |
| 2021-11-12 | 24.41 | $42.35 | 375400 |
| 2021-11-11 | 23.25 | $42.15 | 290700 |
| 2021-11-10 | 22.07 | $42.08 | 692700 |
| 2021-11-09 | 20.81 | $41.96 | 524238 |
| 2021-11-08 | 19.66 | $41.33 | 504200 |
| 2021-11-05 | 18.65 | $40.37 | 791925 |
| 2021-11-04 | 17.58 | $40.66 | 2.0M |
| 2021-11-03 | 16.46 | $38.41 | 666289 |
| 2021-11-02 | 16.35 | $37.87 | 551502 |
| 2021-11-01 | 16.57 | $37.55 | 507313 |
| 2021-10-29 | 17.04 | $36.72 | 440200 |
| 2021-10-28 | 17.69 | $36.78 | 300716 |
| 2021-10-27 | 18.38 | $36.09 | 481202 |
| 2021-10-26 | 19.10 | $37.09 | 1.7M |
| 2021-10-25 | 19.97 | $36.62 | 662500 |
| 2021-10-22 | 20.90 | $36.72 | 613400 |
| 2021-10-21 | 21.87 | $36.41 | 668000 |
| 2021-10-20 | 22.96 | $36.71 | 562000 |
| 2021-10-19 | 24.06 | $37.22 | 437412 |
| 2021-10-18 | 25.31 | $36.87 | 406925 |
| 2021-10-15 | 26.43 | $36.59 | 313337 |
| 2021-10-14 | 27.78 | $36.56 | 344100 |
| 2021-10-13 | 29.09 | $35.49 | 320435 |
| 2021-10-12 | 29.91 | $35.29 | 476307 |
| 2021-10-11 | 30.78 | $35.60 | 259617 |
| 2021-10-08 | 31.86 | $35.98 | 456300 |
| 2021-10-07 | 33.03 | $36.46 | 482848 |
| 2021-10-06 | 34.43 | $35.45 | 1.9M |
| 2021-10-05 | 35.87 | $37.28 | 498005 |
| 2021-10-04 | 36.93 | $37.21 | 422733 |
| 2021-10-01 | 38.10 | $37.10 | 427538 |
| 2021-09-30 | 39.55 | $36.51 | 497600 |
| 2021-09-29 | 40.88 | $37.31 | 328200 |
| 2021-09-28 | 41.94 | $37.23 | 644400 |
| 2021-09-27 | 43.03 | $38.32 | 394800 |
| 2021-09-24 | 43.66 | $38.31 | 285800 |
| 2021-09-23 | 44.36 | $38.66 | 481600 |
| 2021-09-22 | 45.11 | $37.53 | 334700 |
| 2021-09-21 | 46.35 | $36.64 | 378218 |
| 2021-09-20 | 47.98 | $36.68 | 565715 |
| 2021-09-17 | 49.72 | $37.30 | 400319 |
| 2021-09-16 | 50.97 | $37.87 | 552700 |
| 2021-09-15 | 51.84 | $38.11 | 425634 |
| 2021-09-14 | 52.75 | $38.49 | 415100 |
| 2021-09-13 | 53.45 | $38.25 | 775769 |
| 2021-09-10 | 54.23 | $38.17 | 563708 |
| 2021-09-09 | 54.82 | $38.51 | 716379 |
| 2021-09-08 | 55.26 | $38.54 | 521237 |
| 2021-09-07 | 55.80 | $38.75 | 559101 |
| 2021-09-03 | 56.02 | $39.94 | 749726 |
| 2021-09-02 | 55.66 | $39.81 | 471200 |
| 2021-09-01 | 55.32 | $39.03 | 388400 |
| 2021-08-31 | 55.07 | $38.45 | 608500 |
| 2021-08-30 | 54.88 | $38.59 | 593500 |
| 2021-08-27 | 54.53 | $38.64 | 281324 |
| 2021-08-26 | 54.15 | $38.62 | 618626 |
| 2021-08-25 | 53.75 | $39.44 | 793933 |
| 2021-08-24 | 53.26 | $38.81 | 666112 |
| 2021-08-23 | 52.79 | $38.30 | 1.1M |
| 2021-08-20 | 52.37 | $37.93 | 618000 |
| 2021-08-19 | 51.99 | $37.00 | 442310 |
| 2021-08-18 | 51.62 | $38.13 | 303914 |
| 2021-08-17 | 50.90 | $37.75 | 344024 |
| 2021-08-16 | 50.13 | $38.90 | 325200 |
| 2021-08-13 | 49.14 | $38.37 | 373211 |
| 2021-08-12 | 47.96 | $38.36 | 377400 |
| 2021-08-11 | 46.75 | $38.00 | 1.4M |
| 2021-08-10 | 45.50 | $37.60 | 851800 |
| 2021-08-09 | 44.20 | $36.61 | 326012 |
| 2021-08-06 | 42.90 | $36.49 | 512825 |
| 2021-08-05 | 41.53 | $35.28 | 589600 |
| 2021-08-04 | 40.24 | $35.16 | 327706 |
| 2021-08-03 | 38.92 | $34.78 | 225308 |
| 2021-08-02 | 37.57 | $34.30 | 133500 |
| 2021-07-30 | 36.13 | $34.49 | 403735 |
| 2021-07-29 | 34.63 | $34.20 | 122818 |
| 2021-07-28 | 33.11 | $33.94 | 172731 |
| 2021-07-27 | 31.51 | $33.85 | 282209 |
| 2021-07-26 | 29.84 | $34.48 | 312801 |
| 2021-07-23 | 27.90 | $34.45 | 197800 |
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