Is iShares Currency Hedged MSCI EAFE ETF (HEFA) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Currency Hedged MSCI EAFE ETF (HEFA) research center and poll results.
CBOE : HEFA
iShares Currency Hedged MSCI EAFE ETF
$45.885 USD
-$0.21 (-0.47%)
- Volume
- 338.13K
- Average Volume
- 586.14K
- Market Capitalization
- $7.26B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.18
- Year Low
- $37.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.44
2026-07-17
Close Price
$45.82
Vol: 336104
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.54
Average
34.92
Maximum
46.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.44 | $45.82 | 336104 |
| 2026-07-16 | 46.47 | $46.10 | 457915 |
| 2026-07-15 | 46.48 | $46.36 | 4.8M |
| 2026-07-14 | 46.48 | $46.21 | 360200 |
| 2026-07-13 | 46.47 | $46.09 | 614700 |
| 2026-07-10 | 46.47 | $46.34 | 412800 |
| 2026-07-09 | 46.38 | $46.22 | 528900 |
| 2026-07-08 | 46.33 | $45.96 | 776130 |
| 2026-07-07 | 46.30 | $46.35 | 594604 |
| 2026-07-06 | 46.23 | $46.80 | 432600 |
| 2026-07-02 | 46.18 | $46.35 | 394333 |
| 2026-07-01 | 46.14 | $46.66 | 847900 |
| 2026-06-30 | 46.10 | $46.93 | 463300 |
| 2026-06-29 | 46.03 | $46.70 | 361801 |
| 2026-06-26 | 45.97 | $46.43 | 272600 |
| 2026-06-25 | 45.93 | $46.63 | 359600 |
| 2026-06-24 | 45.88 | $46.35 | 255033 |
| 2026-06-23 | 45.85 | $46.36 | 411100 |
| 2026-06-22 | 45.80 | $47.12 | 382800 |
| 2026-06-18 | 45.71 | $46.96 | 556936 |
| 2026-06-17 | 45.61 | $46.48 | 400300 |
| 2026-06-16 | 45.51 | $46.39 | 564400 |
| 2026-06-15 | 45.43 | $46.30 | 314025 |
| 2026-06-12 | 45.33 | $46.06 | 447612 |
| 2026-06-11 | 45.27 | $45.91 | 507238 |
| 2026-06-10 | 45.22 | $44.66 | 641248 |
| 2026-06-09 | 45.22 | $45.24 | 665000 |
| 2026-06-08 | 45.19 | $45.25 | 867700 |
| 2026-06-05 | 45.16 | $45.00 | 502806 |
| 2026-06-04 | 45.13 | $45.85 | 463535 |
| 2026-06-03 | 45.09 | $45.60 | 419410 |
| 2026-06-02 | 45.02 | $45.80 | 631500 |
| 2026-06-01 | 44.91 | $45.50 | 495943 |
| 2026-05-29 | 44.83 | $45.53 | 405300 |
| 2026-05-28 | 44.76 | $45.54 | 442802 |
| 2026-05-27 | 44.66 | $45.66 | 767343 |
| 2026-05-26 | 44.57 | $45.76 | 390124 |
| 2026-05-22 | 44.48 | $45.32 | 390800 |
| 2026-05-21 | 44.42 | $45.39 | 567566 |
| 2026-05-20 | 44.34 | $45.05 | 462713 |
| 2026-05-19 | 44.30 | $44.46 | 450045 |
| 2026-05-18 | 44.28 | $44.65 | 466700 |
| 2026-05-15 | 44.29 | $44.34 | 297100 |
| 2026-05-14 | 44.32 | $44.93 | 561758 |
| 2026-05-13 | 44.30 | $44.92 | 528344 |
| 2026-05-12 | 44.29 | $44.53 | 1.2M |
| 2026-05-11 | 44.30 | $44.68 | 393800 |
| 2026-05-08 | 44.29 | $44.67 | 456210 |
| 2026-05-07 | 44.27 | $44.36 | 488509 |
| 2026-05-06 | 44.26 | $45.10 | 419045 |
| 2026-05-05 | 44.23 | $44.24 | 672845 |
| 2026-05-04 | 44.17 | $43.57 | 501209 |
| 2026-05-01 | 44.16 | $43.99 | 485000 |
| 2026-04-30 | 44.11 | $44.08 | 893000 |
| 2026-04-29 | 44.06 | $43.51 | 432300 |
| 2026-04-28 | 44.01 | $43.83 | 393100 |
| 2026-04-27 | 43.90 | $43.90 | 967049 |
| 2026-04-24 | 43.76 | $44.10 | 357600 |
| 2026-04-23 | 43.64 | $43.98 | 574135 |
| 2026-04-22 | 43.55 | $44.19 | 399500 |
| 2026-04-21 | 43.42 | $44.04 | 655924 |
| 2026-04-20 | 43.30 | $44.79 | 512200 |
| 2026-04-17 | 43.10 | $45.05 | 463100 |
| 2026-04-16 | 42.94 | $44.52 | 584021 |
| 2026-04-15 | 42.84 | $44.59 | 529500 |
| 2026-04-14 | 42.75 | $44.71 | 1.1M |
| 2026-04-13 | 42.65 | $44.48 | 599200 |
| 2026-04-10 | 42.54 | $44.32 | 436700 |
| 2026-04-09 | 42.45 | $44.26 | 527813 |
| 2026-04-08 | 42.39 | $44.41 | 1.1M |
| 2026-04-07 | 42.31 | $43.10 | 902300 |
| 2026-04-06 | 42.30 | $43.26 | 1.1M |
| 2026-04-02 | 42.26 | $43.10 | 990817 |
| 2026-04-01 | 42.25 | $43.11 | 1.1M |
| 2026-03-31 | 42.29 | $42.50 | 1.4M |
| 2026-03-30 | 42.33 | $41.51 | 490321 |
| 2026-03-27 | 42.48 | $41.22 | 757233 |
| 2026-03-26 | 42.67 | $41.60 | 565900 |
| 2026-03-25 | 42.84 | $42.24 | 588600 |
| 2026-03-24 | 42.99 | $41.56 | 844700 |
| 2026-03-23 | 43.15 | $41.62 | 1.0M |
| 2026-03-20 | 43.30 | $40.88 | 1.0M |
| 2026-03-19 | 43.50 | $41.86 | 6.1M |
| 2026-03-18 | 43.63 | $42.37 | 504800 |
| 2026-03-17 | 43.74 | $42.80 | 998100 |
| 2026-03-16 | 43.82 | $42.77 | 570700 |
| 2026-03-13 | 43.88 | $42.34 | 963200 |
| 2026-03-12 | 43.97 | $42.52 | 733410 |
| 2026-03-11 | 44.07 | $42.93 | 442433 |
| 2026-03-10 | 44.13 | $42.93 | 642441 |
| 2026-03-09 | 44.19 | $42.80 | 1.4M |
| 2026-03-06 | 44.24 | $42.56 | 942411 |
| 2026-03-05 | 44.26 | $42.95 | 786900 |
| 2026-03-04 | 44.29 | $43.76 | 849453 |
| 2026-03-03 | 44.26 | $43.35 | 1.1M |
| 2026-03-02 | 44.26 | $44.50 | 1.7M |
| 2026-02-27 | 44.18 | $45.03 | 489543 |
| 2026-02-26 | 44.07 | $45.12 | 473304 |
| 2026-02-25 | 43.94 | $45.18 | 1.4M |
| 2026-02-24 | 43.82 | $44.79 | 497800 |
| 2026-02-23 | 43.71 | $44.62 | 437030 |
| 2026-02-20 | 43.61 | $44.82 | 566028 |
| 2026-02-19 | 43.51 | $44.51 | 476041 |
| 2026-02-18 | 43.43 | $44.59 | 458500 |
| 2026-02-17 | 43.31 | $44.25 | 805500 |
| 2026-02-13 | 43.26 | $44.11 | 794100 |
| 2026-02-12 | 43.21 | $44.09 | 741049 |
| 2026-02-11 | 43.16 | $44.43 | 857300 |
| 2026-02-10 | 43.09 | $44.19 | 564008 |
| 2026-02-09 | 43.03 | $44.07 | 477002 |
| 2026-02-06 | 42.97 | $43.85 | 329600 |
| 2026-02-05 | 42.90 | $43.02 | 550988 |
| 2026-02-04 | 42.86 | $43.49 | 792206 |
| 2026-02-03 | 42.81 | $43.21 | 1.7M |
| 2026-02-02 | 42.76 | $43.32 | 1.2M |
| 2026-01-30 | 42.69 | $42.81 | 1.1M |
| 2026-01-29 | 42.61 | $42.85 | 886900 |
| 2026-01-28 | 42.55 | $42.60 | 621911 |
| 2026-01-27 | 42.49 | $42.69 | 1.6M |
| 2026-01-26 | 42.42 | $42.62 | 588400 |
| 2026-01-23 | 42.36 | $42.67 | 679000 |
| 2026-01-22 | 42.29 | $42.85 | 524800 |
| 2026-01-21 | 42.25 | $42.83 | 643800 |
| 2026-01-20 | 42.21 | $42.29 | 608323 |
| 2026-01-16 | 42.17 | $43.20 | 912501 |
| 2026-01-15 | 42.08 | $43.20 | 514600 |
| 2026-01-14 | 41.99 | $43.08 | 1.1M |
| 2026-01-13 | 41.93 | $42.94 | 462112 |
| 2026-01-12 | 41.86 | $43.00 | 472600 |
| 2026-01-09 | 41.80 | $42.87 | 470700 |
| 2026-01-08 | 41.73 | $42.40 | 529837 |
| 2026-01-07 | 41.68 | $42.30 | 602700 |
| 2026-01-06 | 41.63 | $42.41 | 571000 |
| 2026-01-05 | 41.59 | $42.23 | 968300 |
| 2026-01-02 | 41.55 | $41.87 | 829944 |
| 2025-12-31 | 41.52 | $41.36 | 550341 |
| 2025-12-30 | 41.51 | $41.54 | 432114 |
| 2025-12-29 | 41.49 | $41.38 | 798440 |
| 2025-12-26 | 41.48 | $41.45 | 596810 |
| 2025-12-24 | 41.47 | $41.38 | 283900 |
| 2025-12-23 | 41.45 | $41.27 | 433608 |
| 2025-12-22 | 41.41 | $41.93 | 250304 |
| 2025-12-19 | 41.34 | $42.08 | 631915 |
| 2025-12-18 | 41.23 | $41.58 | 499300 |
| 2025-12-17 | 41.17 | $41.31 | 543737 |
| 2025-12-16 | 41.12 | $41.51 | 445300 |
| 2025-12-15 | 41.09 | $41.77 | 6.3M |
| 2025-12-12 | 41.06 | $41.60 | 575700 |
| 2025-12-11 | 41.04 | $41.73 | 487027 |
| 2025-12-10 | 41.05 | $41.55 | 812500 |
| 2025-12-09 | 41.04 | $41.39 | 427100 |
| 2025-12-08 | 41.04 | $41.34 | 946100 |
| 2025-12-05 | 41.01 | $41.44 | 318800 |
| 2025-12-04 | 40.98 | $41.43 | 285000 |
| 2025-12-03 | 40.95 | $41.27 | 385600 |
| 2025-12-02 | 40.93 | $41.22 | 458319 |
| 2025-12-01 | 40.92 | $41.07 | 339700 |
| 2025-11-28 | 40.92 | $41.29 | 185000 |
| 2025-11-26 | 40.90 | $41.27 | 582100 |
| 2025-11-25 | 40.89 | $40.88 | 391400 |
| 2025-11-24 | 40.90 | $40.52 | 492741 |
| 2025-11-21 | 40.93 | $40.48 | 1.0M |
| 2025-11-20 | 40.95 | $39.96 | 742500 |
| 2025-11-19 | 41.00 | $40.43 | 429329 |
| 2025-11-18 | 41.01 | $40.32 | 497305 |
| 2025-11-17 | 41.02 | $40.79 | 407600 |
| 2025-11-14 | 41.02 | $41.15 | 393000 |
| 2025-11-13 | 40.98 | $41.25 | 635818 |
| 2025-11-12 | 40.94 | $41.86 | 576200 |
| 2025-11-11 | 40.86 | $41.52 | 317946 |
| 2025-11-10 | 40.79 | $41.30 | 366437 |
| 2025-11-07 | 40.73 | $40.78 | 502200 |
| 2025-11-06 | 40.68 | $40.71 | 421101 |
| 2025-11-05 | 40.67 | $40.99 | 582508 |
| 2025-11-04 | 40.66 | $40.78 | 444900 |
| 2025-11-03 | 40.64 | $41.05 | 307233 |
| 2025-10-31 | 40.63 | $41.00 | 454700 |
| 2025-10-30 | 40.59 | $41.02 | 462900 |
| 2025-10-29 | 40.54 | $41.02 | 474000 |
| 2025-10-28 | 40.48 | $41.13 | 492741 |
| 2025-10-27 | 40.41 | $41.11 | 350236 |
| 2025-10-24 | 40.32 | $40.89 | 349900 |
| 2025-10-23 | 40.25 | $40.84 | 1.0M |
| 2025-10-22 | 40.17 | $40.60 | 1.0M |
| 2025-10-21 | 40.11 | $40.67 | 337346 |
| 2025-10-20 | 40.04 | $40.73 | 266119 |
| 2025-10-17 | 39.97 | $40.41 | 373500 |
| 2025-10-16 | 39.92 | $40.29 | 653608 |
| 2025-10-15 | 39.88 | $40.27 | 686429 |
| 2025-10-14 | 39.82 | $40.18 | 455748 |
| 2025-10-13 | 39.77 | $40.20 | 448925 |
| 2025-10-10 | 39.73 | $39.63 | 529705 |
| 2025-10-09 | 39.71 | $40.63 | 371100 |
| 2025-10-08 | 39.65 | $40.74 | 453200 |
| 2025-10-07 | 39.57 | $40.47 | 640915 |
| 2025-10-06 | 39.50 | $40.67 | 410834 |
| 2025-10-03 | 39.43 | $40.29 | 519200 |
| 2025-10-02 | 39.36 | $40.03 | 1.3M |
| 2025-10-01 | 39.30 | $39.86 | 759100 |
| 2025-09-30 | 39.24 | $39.61 | 770200 |
| 2025-09-29 | 39.19 | $39.48 | 332646 |
| 2025-09-26 | 39.16 | $39.45 | 450800 |
| 2025-09-25 | 39.14 | $39.28 | 431119 |
| 2025-09-24 | 39.12 | $39.30 | 678400 |
| 2025-09-23 | 39.11 | $39.30 | 900729 |
| 2025-09-22 | 39.11 | $39.39 | 522100 |
| 2025-09-19 | 39.11 | $39.35 | 953400 |
| 2025-09-18 | 39.11 | $39.44 | 526505 |
| 2025-09-17 | 39.10 | $39.13 | 1.4M |
| 2025-09-16 | 39.10 | $39.10 | 5.8M |
| 2025-09-15 | 39.11 | $39.43 | 451106 |
| 2025-09-12 | 39.09 | $39.31 | 423800 |
| 2025-09-11 | 39.07 | $39.42 | 278508 |
| 2025-09-10 | 39.04 | $39.14 | 5.5M |
| 2025-09-09 | 39.01 | $39.11 | 1.2M |
| 2025-09-08 | 38.97 | $39.15 | 342700 |
| 2025-09-05 | 38.94 | $38.84 | 665230 |
| 2025-09-04 | 38.90 | $38.97 | 541700 |
| 2025-09-03 | 38.84 | $38.57 | 501643 |
| 2025-09-02 | 38.80 | $38.73 | 706100 |
| 2025-08-29 | 38.75 | $38.74 | 759302 |
| 2025-08-28 | 38.68 | $39.05 | 293700 |
| 2025-08-27 | 38.61 | $38.97 | 405933 |
| 2025-08-26 | 38.57 | $39.08 | 291346 |
| 2025-08-25 | 38.52 | $39.23 | 618015 |
| 2025-08-22 | 38.46 | $39.50 | 369139 |
| 2025-08-21 | 38.40 | $39.26 | 381700 |
| 2025-08-20 | 38.35 | $39.27 | 562700 |
| 2025-08-19 | 38.31 | $39.21 | 680200 |
| 2025-08-18 | 38.23 | $39.15 | 386100 |
| 2025-08-15 | 38.15 | $39.05 | 342900 |
| 2025-08-14 | 38.08 | $38.94 | 343400 |
| 2025-08-13 | 38.02 | $38.75 | 357400 |
| 2025-08-12 | 37.96 | $38.68 | 443946 |
| 2025-08-11 | 37.90 | $38.34 | 341201 |
| 2025-08-08 | 37.87 | $38.44 | 433438 |
| 2025-08-07 | 37.82 | $38.13 | 553000 |
| 2025-08-06 | 37.81 | $37.80 | 480100 |
| 2025-08-05 | 37.81 | $37.76 | 719106 |
| 2025-08-04 | 37.80 | $37.69 | 656423 |
| 2025-08-01 | 37.78 | $37.20 | 1.2M |
| 2025-07-31 | 37.79 | $37.84 | 728726 |
| 2025-07-30 | 37.77 | $38.13 | 1.1M |
| 2025-07-29 | 37.75 | $38.03 | 1.8M |
| 2025-07-28 | 37.75 | $38.05 | 798500 |
| 2025-07-25 | 37.75 | $38.33 | 555600 |
| 2025-07-24 | 37.72 | $38.27 | 642400 |
| 2025-07-23 | 37.68 | $38.48 | 635700 |
| 2025-07-22 | 37.65 | $37.57 | 450100 |
| 2025-07-21 | 37.64 | $37.58 | 605600 |
| 2025-07-18 | 37.63 | $37.57 | 461317 |
| 2025-07-17 | 37.64 | $37.76 | 523907 |
| 2025-07-16 | 37.63 | $37.54 | 1.0M |
| 2025-07-15 | 37.65 | $37.49 | 697700 |
| 2025-07-14 | 37.65 | $37.66 | 5.0M |
| 2025-07-11 | 37.67 | $37.58 | 689110 |
| 2025-07-10 | 37.70 | $37.79 | 919500 |
| 2025-07-09 | 37.72 | $37.83 | 886200 |
| 2025-07-08 | 37.73 | $37.53 | 1.5M |
| 2025-07-07 | 37.76 | $37.27 | 1.0M |
| 2025-07-03 | 37.79 | $37.52 | 453501 |
| 2025-07-02 | 37.81 | $37.38 | 1.7M |
| 2025-07-01 | 37.84 | $37.83 | 1.1M |
| 2025-06-30 | 37.85 | $37.96 | 917400 |
| 2025-06-27 | 37.84 | $38.13 | 570900 |
| 2025-06-26 | 37.82 | $37.74 | 646247 |
| 2025-06-25 | 37.82 | $37.47 | 949800 |
| 2025-06-24 | 37.84 | $37.75 | 600300 |
| 2025-06-23 | 37.82 | $37.50 | 826143 |
| 2025-06-20 | 37.83 | $37.33 | 643242 |
| 2025-06-18 | 37.83 | $37.72 | 1.6M |
| 2025-06-17 | 37.84 | $37.59 | 497300 |
| 2025-06-16 | 37.85 | $37.85 | 486049 |
| 2025-06-13 | 37.84 | $37.66 | 559300 |
| 2025-06-12 | 37.83 | $38.06 | 805011 |
| 2025-06-11 | 37.79 | $38.03 | 1.6M |
| 2025-06-10 | 37.76 | $38.21 | 793049 |
| 2025-06-09 | 37.72 | $38.09 | 1.0M |
| 2025-06-06 | 37.66 | $38.17 | 721008 |
| 2025-06-05 | 37.59 | $37.88 | 904324 |
| 2025-06-04 | 37.53 | $37.92 | 938500 |
| 2025-06-03 | 37.46 | $37.89 | 1.0M |
| 2025-06-02 | 37.41 | $37.95 | 1.6M |
| 2025-05-30 | 37.35 | $37.77 | 1.0M |
| 2025-05-29 | 37.28 | $37.72 | 1.4M |
| 2025-05-28 | 37.19 | $37.74 | 1.8M |
| 2025-05-27 | 37.11 | $38.06 | 1.4M |
| 2025-05-23 | 37.00 | $37.30 | 2.4M |
| 2025-05-22 | 36.92 | $37.57 | 2.6M |
| 2025-05-21 | 36.82 | $37.49 | 5.9M |
| 2025-05-20 | 36.71 | $37.85 | 32.7M |
| 2025-05-19 | 36.56 | $37.86 | 1.9M |
| 2025-05-16 | 36.35 | $37.65 | 981624 |
| 2025-05-15 | 36.19 | $37.47 | 791110 |
| 2025-05-14 | 36.02 | $37.20 | 1.0M |
| 2025-05-13 | 35.88 | $37.32 | 787049 |
| 2025-05-12 | 35.71 | $37.58 | 1.4M |
| 2025-05-09 | 35.51 | $36.86 | 3.3M |
| 2025-05-08 | 35.33 | $36.81 | 859130 |
| 2025-05-07 | 35.21 | $36.65 | 945000 |
| 2025-05-06 | 34.98 | $36.52 | 903000 |
| 2025-05-05 | 34.78 | $36.78 | 1.2M |
| 2025-05-02 | 34.59 | $36.80 | 729900 |
| 2025-05-01 | 34.50 | $36.28 | 1.0M |
| 2025-04-30 | 34.50 | $36.10 | 1.2M |
| 2025-04-29 | 34.51 | $36.00 | 987874 |
| 2025-04-28 | 34.53 | $35.81 | 549601 |
| 2025-04-25 | 34.57 | $35.81 | 548200 |
| 2025-04-24 | 34.63 | $35.55 | 502277 |
| 2025-04-23 | 34.70 | $35.27 | 1.5M |
| 2025-04-22 | 34.80 | $34.82 | 983535 |
| 2025-04-21 | 34.92 | $33.81 | 1.1M |
| 2025-04-17 | 35.09 | $34.39 | 1.3M |
| 2025-04-16 | 35.23 | $33.97 | 2.8M |
| 2025-04-15 | 35.40 | $34.40 | 1.3M |
| 2025-04-14 | 35.55 | $33.94 | 1.2M |
| 2025-04-11 | 35.72 | $33.65 | 889012 |
| 2025-04-10 | 35.88 | $33.18 | 1.7M |
| 2025-04-09 | 36.04 | $34.47 | 2.4M |
| 2025-04-08 | 36.14 | $32.11 | 2.4M |
| 2025-04-07 | 36.34 | $32.40 | 3.5M |
| 2025-04-04 | 36.54 | $33.02 | 2.1M |
| 2025-04-03 | 36.75 | $34.99 | 1.8M |
| 2025-04-02 | 36.85 | $36.34 | 1.9M |
| 2025-04-01 | 36.91 | $36.36 | 1.3M |
| 2025-03-31 | 36.94 | $36.29 | 1.3M |
| 2025-03-28 | 36.98 | $36.57 | 1.0M |
| 2025-03-27 | 37.01 | $36.98 | 944038 |
| 2025-03-26 | 37.01 | $37.02 | 1.3M |
| 2025-03-25 | 37.01 | $37.35 | 814700 |
| 2025-03-24 | 36.99 | $37.20 | 822824 |
| 2025-03-21 | 36.97 | $37.13 | 847946 |
| 2025-03-20 | 36.96 | $37.22 | 753827 |
| 2025-03-19 | 36.94 | $37.44 | 965835 |
| 2025-03-18 | 36.92 | $37.27 | 1.4M |
| 2025-03-17 | 36.93 | $37.31 | 2.0M |
| 2025-03-14 | 36.92 | $36.98 | 716922 |
| 2025-03-13 | 36.93 | $36.28 | 1.2M |
| 2025-03-12 | 36.97 | $36.48 | 3.3M |
| 2025-03-11 | 36.99 | $36.13 | 1.4M |
| 2025-03-10 | 37.01 | $36.42 | 3.4M |
| 2025-03-07 | 37.01 | $37.27 | 2.3M |
| 2025-03-06 | 36.98 | $37.00 | 2.7M |
| 2025-03-05 | 36.95 | $37.42 | 2.2M |
| 2025-03-04 | 36.89 | $36.96 | 4.0M |
| 2025-03-03 | 36.85 | $37.24 | 3.7M |
| 2025-02-28 | 36.81 | $37.15 | 5.9M |
| 2025-02-27 | 36.78 | $36.92 | 32.1M |
| 2025-02-26 | 36.75 | $37.08 | 1.2M |
| 2025-02-25 | 36.70 | $36.98 | 614600 |
| 2025-02-24 | 36.66 | $36.80 | 692000 |
| 2025-02-21 | 36.63 | $36.78 | 1.1M |
| 2025-02-20 | 36.59 | $36.93 | 780803 |
| 2025-02-19 | 36.54 | $37.03 | 942642 |
| 2025-02-18 | 36.48 | $37.46 | 809649 |
| 2025-02-14 | 36.39 | $37.11 | 905400 |
| 2025-02-13 | 36.30 | $37.20 | 997200 |
| 2025-02-12 | 36.19 | $37.02 | 1.2M |
| 2025-02-11 | 36.08 | $36.81 | 674739 |
| 2025-02-10 | 35.99 | $36.71 | 550300 |
| 2025-02-07 | 35.90 | $36.39 | 2.8M |
| 2025-02-06 | 35.84 | $36.62 | 798948 |
| 2025-02-05 | 35.77 | $36.43 | 882400 |
| 2025-02-04 | 35.70 | $36.25 | 557600 |
| 2025-02-03 | 35.63 | $36.06 | 702603 |
| 2025-01-31 | 35.57 | $36.40 | 565700 |
| 2025-01-30 | 35.49 | $36.59 | 509246 |
| 2025-01-29 | 35.39 | $36.27 | 842003 |
| 2025-01-28 | 35.32 | $36.21 | 698978 |
| 2025-01-27 | 35.26 | $36.09 | 492441 |
| 2025-01-24 | 35.19 | $36.14 | 602600 |
| 2025-01-23 | 35.11 | $36.15 | 624200 |
| 2025-01-22 | 35.02 | $35.88 | 595215 |
| 2025-01-21 | 34.97 | $35.87 | 1.4M |
| 2025-01-17 | 34.93 | $35.56 | 682600 |
| 2025-01-16 | 34.92 | $35.26 | 821200 |
| 2025-01-15 | 34.93 | $35.14 | 1.1M |
| 2025-01-14 | 34.96 | $34.83 | 753100 |
| 2025-01-13 | 35.00 | $34.86 | 711200 |
| 2025-01-10 | 35.05 | $34.92 | 1.5M |
| 2025-01-08 | 35.09 | $35.25 | 479000 |
| 2025-01-07 | 35.12 | $35.17 | 493000 |
| 2025-01-06 | 35.15 | $35.08 | 607811 |
| 2025-01-03 | 35.18 | $34.86 | 1.2M |
| 2025-01-02 | 35.22 | $34.87 | 977828 |
| 2024-12-31 | 35.26 | $34.75 | 831700 |
| 2024-12-30 | 35.29 | $34.64 | 427100 |
| 2024-12-27 | 35.32 | $34.84 | 939600 |
| 2024-12-26 | 35.32 | $34.94 | 779300 |
| 2024-12-24 | 35.32 | $34.78 | 552430 |
| 2024-12-23 | 35.34 | $34.60 | 667525 |
| 2024-12-20 | 35.37 | $34.27 | 1.2M |
| 2024-12-19 | 35.40 | $35.00 | 625000 |
| 2024-12-18 | 35.39 | $34.91 | 951625 |
| 2024-12-17 | 35.38 | $35.45 | 1.1M |
| 2024-12-16 | 35.35 | $35.52 | 431500 |
| 2024-12-13 | 35.31 | $35.64 | 736200 |
| 2024-12-12 | 35.28 | $35.68 | 367147 |
| 2024-12-11 | 35.23 | $35.92 | 619600 |
| 2024-12-10 | 35.18 | $35.61 | 518100 |
| 2024-12-09 | 35.16 | $35.80 | 361600 |
| 2024-12-06 | 35.13 | $35.76 | 1.1M |
| 2024-12-05 | 35.11 | $35.70 | 466900 |
| 2024-12-04 | 35.08 | $35.69 | 467600 |
| 2024-12-03 | 35.05 | $35.64 | 602600 |
| 2024-12-02 | 35.01 | $35.48 | 608100 |
| 2024-11-29 | 34.99 | $35.19 | 649945 |
| 2024-11-27 | 34.97 | $34.81 | 579037 |
| 2024-11-26 | 34.98 | $34.94 | 740711 |
| 2024-11-25 | 35.00 | $35.14 | 552600 |
| 2024-11-22 | 35.02 | $35.15 | 681700 |
| 2024-11-21 | 35.02 | $34.87 | 746800 |
| 2024-11-20 | 35.04 | $34.81 | 650421 |
| 2024-11-19 | 35.05 | $34.79 | 650941 |
| 2024-11-18 | 35.08 | $34.80 | 825500 |
| 2024-11-15 | 35.11 | $34.80 | 901403 |
| 2024-11-14 | 35.16 | $34.98 | 515700 |
| 2024-11-13 | 35.18 | $34.77 | 1.1M |
| 2024-11-12 | 35.22 | $34.82 | 571200 |
| 2024-11-11 | 35.25 | $35.30 | 848045 |
| 2024-11-08 | 35.27 | $35.06 | 546003 |
| 2024-11-07 | 35.30 | $35.37 | 1.8M |
| 2024-11-06 | 35.31 | $35.15 | 535700 |
| 2024-11-05 | 35.33 | $35.13 | 282100 |
| 2024-11-04 | 35.34 | $34.92 | 408339 |
| 2024-11-01 | 35.37 | $35.02 | 687200 |
| 2024-10-31 | 35.40 | $34.76 | 413400 |
| 2024-10-30 | 35.42 | $35.07 | 319400 |
| 2024-10-29 | 35.44 | $35.37 | 325305 |
| 2024-10-28 | 35.43 | $35.48 | 297725 |
| 2024-10-25 | 35.43 | $35.17 | 355700 |
| 2024-10-24 | 35.44 | $35.17 | 484100 |
| 2024-10-23 | 35.47 | $35.10 | 753800 |
| 2024-10-22 | 35.47 | $35.31 | 345400 |
| 2024-10-21 | 35.46 | $35.48 | 2.3M |
| 2024-10-18 | 35.43 | $35.67 | 264800 |
| 2024-10-17 | 35.39 | $35.55 | 932103 |
| 2024-10-16 | 35.37 | $35.53 | 428844 |
| 2024-10-15 | 35.32 | $35.30 | 1.3M |
| 2024-10-14 | 35.29 | $35.86 | 641741 |
| 2024-10-11 | 35.23 | $35.68 | 589400 |
| 2024-10-10 | 35.18 | $35.45 | 380316 |
| 2024-10-09 | 35.14 | $35.55 | 342249 |
| 2024-10-08 | 35.08 | $35.37 | 537441 |
| 2024-10-07 | 35.02 | $35.42 | 526732 |
| 2024-10-04 | 34.97 | $35.65 | 422534 |
| 2024-10-03 | 34.88 | $35.23 | 580200 |
| 2024-10-02 | 34.85 | $35.42 | 943200 |
| 2024-10-01 | 34.81 | $35.28 | 2.5M |
| 2024-09-30 | 34.79 | $35.42 | 1.1M |
| 2024-09-27 | 34.80 | $35.37 | 484700 |
| 2024-09-26 | 34.79 | $35.69 | 592800 |
| 2024-09-25 | 34.76 | $35.13 | 799432 |
| 2024-09-24 | 34.75 | $35.06 | 604200 |
| 2024-09-23 | 34.75 | $35.00 | 903800 |
| 2024-09-20 | 34.75 | $34.84 | 1.2M |
| 2024-09-19 | 34.75 | $35.14 | 1.1M |
| 2024-09-18 | 34.73 | $34.56 | 814744 |
| 2024-09-17 | 34.73 | $34.67 | 1.0M |
| 2024-09-16 | 34.74 | $34.72 | 734500 |
| 2024-09-13 | 34.74 | $34.59 | 1.1M |
| 2024-09-12 | 34.74 | $34.61 | 855100 |
| 2024-09-11 | 34.71 | $34.43 | 1.2M |
| 2024-09-10 | 34.69 | $34.18 | 1.4M |
| 2024-09-09 | 34.65 | $34.41 | 2.0M |
| 2024-09-06 | 34.61 | $33.90 | 6.1M |
| 2024-09-05 | 34.58 | $34.53 | 33.4M |
| 2024-09-04 | 34.50 | $34.63 | 603945 |
| 2024-09-03 | 34.39 | $34.93 | 597504 |
| 2024-08-30 | 34.27 | $35.51 | 557627 |
| 2024-08-29 | 34.16 | $35.29 | 521847 |
| 2024-08-28 | 34.11 | $35.04 | 412408 |
| 2024-08-27 | 34.11 | $35.00 | 653700 |
| 2024-08-26 | 34.10 | $35.00 | 516900 |
| 2024-08-23 | 34.09 | $35.07 | 528446 |
| 2024-08-22 | 34.08 | $34.77 | 508300 |
| 2024-08-21 | 34.07 | $34.81 | 602100 |
| 2024-08-20 | 34.06 | $34.57 | 830800 |
| 2024-08-19 | 34.09 | $34.84 | 654900 |
| 2024-08-16 | 34.12 | $34.64 | 604300 |
| 2024-08-15 | 34.14 | $34.66 | 479327 |
| 2024-08-14 | 34.17 | $34.07 | 433824 |
| 2024-08-13 | 34.23 | $33.90 | 771912 |
| 2024-08-12 | 34.32 | $33.50 | 643207 |
| 2024-08-09 | 34.43 | $33.50 | 901200 |
| 2024-08-08 | 34.54 | $33.42 | 504000 |
| 2024-08-07 | 34.65 | $32.85 | 789742 |
| 2024-08-06 | 34.80 | $32.52 | 1.2M |
| 2024-08-05 | 34.93 | $32.34 | 1.6M |
| 2024-08-02 | 35.08 | $33.31 | 811828 |
| 2024-08-01 | 35.19 | $34.30 | 797133 |
| 2024-07-31 | 35.25 | $35.13 | 688100 |
| 2024-07-30 | 35.25 | $34.87 | 506743 |
| 2024-07-29 | 35.28 | $34.80 | 673000 |
| 2024-07-26 | 35.32 | $34.89 | 842622 |
| 2024-07-25 | 35.35 | $34.46 | 683200 |
| 2024-07-24 | 35.41 | $34.68 | 901200 |
| 2024-07-23 | 35.46 | $35.20 | 536900 |
| 2024-07-22 | 35.47 | $35.40 | 602900 |
| 2024-07-19 | 35.47 | $35.03 | 403043 |
| 2024-07-18 | 35.49 | $35.16 | 1.2M |
| 2024-07-17 | 35.49 | $35.34 | 803804 |
| 2024-07-16 | 35.49 | $35.77 | 924500 |
| 2024-07-15 | 35.45 | $35.57 | 607223 |
| 2024-07-12 | 35.44 | $35.85 | 552519 |
| 2024-07-11 | 35.44 | $35.59 | 693812 |
| 2024-07-10 | 35.43 | $35.73 | 1.1M |
| 2024-07-09 | 35.44 | $35.24 | 693009 |
| 2024-07-08 | 35.47 | $35.35 | 766101 |
| 2024-07-05 | 35.50 | $35.47 | 1.0M |
| 2024-07-03 | 35.52 | $35.38 | 719700 |
| 2024-07-02 | 35.53 | $35.12 | 897900 |
| 2024-07-01 | 35.56 | $35.66 | 659700 |
| 2024-06-28 | 35.56 | $35.56 | 1.1M |
| 2024-06-27 | 35.55 | $35.52 | 2.4M |
| 2024-06-26 | 35.54 | $35.52 | 1.5M |
| 2024-06-25 | 35.55 | $35.64 | 889212 |
| 2024-06-24 | 35.55 | $35.49 | 1.5M |
| 2024-06-21 | 35.55 | $35.31 | 798300 |
| 2024-06-20 | 35.57 | $35.47 | 685407 |
| 2024-06-18 | 35.59 | $35.29 | 754800 |
| 2024-06-17 | 35.62 | $35.19 | 857100 |
| 2024-06-14 | 35.66 | $35.08 | 1.9M |
| 2024-06-13 | 35.69 | $35.38 | 996600 |
| 2024-06-12 | 35.71 | $35.73 | 1.2M |
| 2024-06-11 | 35.71 | $35.49 | 2.9M |
| 2024-06-10 | 35.71 | $35.88 | 1.6M |
| 2024-06-07 | 35.69 | $35.83 | 13.2M |
| 2024-06-06 | 35.67 | $35.94 | 23.7M |
| 2024-06-05 | 35.64 | $35.92 | 1.2M |
| 2024-06-04 | 35.60 | $35.56 | 1.0M |
| 2024-06-03 | 35.57 | $35.67 | 1.4M |
| 2024-05-31 | 35.52 | $35.73 | 775017 |
| 2024-05-30 | 35.46 | $35.41 | 921100 |
| 2024-05-29 | 35.42 | $35.27 | 607600 |
| 2024-05-28 | 35.37 | $35.68 | 553700 |
| 2024-05-24 | 35.32 | $35.72 | 604716 |
| 2024-05-23 | 35.27 | $35.52 | 540300 |
| 2024-05-22 | 35.21 | $35.66 | 542000 |
| 2024-05-21 | 35.15 | $35.89 | 515700 |
| 2024-05-20 | 35.08 | $35.94 | 545707 |
| 2024-05-17 | 34.99 | $35.86 | 510823 |
| 2024-05-16 | 34.89 | $35.72 | 735334 |
| 2024-05-15 | 34.80 | $35.85 | 538431 |
| 2024-05-14 | 34.70 | $35.71 | 517017 |
| 2024-05-13 | 34.61 | $35.50 | 514843 |
| 2024-05-10 | 34.54 | $35.47 | 617147 |
| 2024-05-09 | 34.48 | $35.40 | 921500 |
| 2024-05-08 | 34.44 | $35.22 | 782500 |
| 2024-05-07 | 34.40 | $35.15 | 1.4M |
| 2024-05-06 | 34.37 | $34.98 | 1.1M |
| 2024-05-03 | 34.35 | $34.71 | 825601 |
| 2024-05-02 | 34.33 | $34.45 | 636431 |
| 2024-05-01 | 34.33 | $34.60 | 994340 |
| 2024-04-30 | 34.33 | $34.45 | 850837 |
| 2024-04-29 | 34.33 | $34.64 | 880921 |
| 2024-04-26 | 34.34 | $34.68 | 1.1M |
| 2024-04-25 | 34.35 | $34.25 | 1.2M |
| 2024-04-24 | 34.38 | $34.45 | 2.5M |
| 2024-04-23 | 34.40 | $34.48 | 1.1M |
| 2024-04-22 | 34.40 | $34.25 | 618949 |
| 2024-04-19 | 34.43 | $33.84 | 875700 |
| 2024-04-18 | 34.47 | $33.83 | 829300 |
| 2024-04-17 | 34.50 | $33.84 | 2.4M |
| 2024-04-16 | 34.52 | $33.92 | 985100 |
| 2024-04-15 | 34.53 | $34.19 | 805000 |
| 2024-04-12 | 34.52 | $34.22 | 1.4M |
| 2024-04-11 | 34.51 | $34.55 | 670800 |
| 2024-04-10 | 34.49 | $34.44 | 800100 |
| 2024-04-09 | 34.47 | $34.55 | 757829 |
| 2024-04-08 | 34.42 | $34.60 | 679640 |
| 2024-04-05 | 34.39 | $34.44 | 802537 |
| 2024-04-04 | 34.37 | $34.28 | 607235 |
| 2024-04-03 | 34.35 | $34.63 | 1.8M |
| 2024-04-02 | 34.30 | $34.55 | 1.3M |
| 2024-04-01 | 34.25 | $34.85 | 1.2M |
| 2024-03-28 | 34.20 | $34.88 | 1.1M |
| 2024-03-27 | 34.13 | $34.90 | 1.1M |
| 2024-03-26 | 34.05 | $34.69 | 1.1M |
| 2024-03-25 | 33.99 | $34.60 | 872135 |
| 2024-03-22 | 33.93 | $34.73 | 1.2M |
| 2024-03-21 | 33.87 | $34.70 | 2.1M |
| 2024-03-20 | 33.81 | $34.51 | 2.6M |
| 2024-03-19 | 33.74 | $34.25 | 2.7M |
| 2024-03-18 | 33.68 | $34.08 | 1.8M |
| 2024-03-15 | 33.62 | $34.03 | 9.2M |
| 2024-03-14 | 33.57 | $33.96 | 49.5M |
| 2024-03-13 | 33.51 | $34.03 | 469900 |
| 2024-03-12 | 33.43 | $34.05 | 392812 |
| 2024-03-11 | 33.36 | $33.72 | 482139 |
| 2024-03-08 | 33.30 | $33.91 | 347910 |
| 2024-03-07 | 33.23 | $34.06 | 476310 |
| 2024-03-06 | 33.15 | $33.85 | 321113 |
| 2024-03-05 | 33.08 | $33.58 | 891000 |
| 2024-03-04 | 33.02 | $33.67 | 747100 |
| 2024-03-01 | 32.96 | $33.72 | 658900 |
| 2024-02-29 | 32.89 | $33.47 | 478100 |
| 2024-02-28 | 32.82 | $33.34 | 247838 |
| 2024-02-27 | 32.77 | $33.52 | 306800 |
| 2024-02-26 | 32.71 | $33.43 | 608842 |
| 2024-02-23 | 32.65 | $33.50 | 447500 |
| 2024-02-22 | 32.58 | $33.46 | 420705 |
| 2024-02-21 | 32.51 | $33.11 | 799439 |
| 2024-02-20 | 32.44 | $33.08 | 444700 |
| 2024-02-16 | 32.38 | $33.00 | 435332 |
| 2024-02-15 | 32.31 | $32.93 | 290700 |
| 2024-02-14 | 32.25 | $32.72 | 261800 |
| 2024-02-13 | 32.18 | $32.41 | 483001 |
| 2024-02-12 | 32.14 | $32.64 | 240100 |
| 2024-02-09 | 32.10 | $32.57 | 336004 |
| 2024-02-08 | 32.06 | $32.46 | 498000 |
| 2024-02-07 | 32.02 | $32.48 | 961300 |
| 2024-02-06 | 31.97 | $32.47 | 562300 |
| 2024-02-05 | 31.93 | $32.40 | 477500 |
| 2024-02-02 | 31.88 | $32.39 | 407600 |
| 2024-02-01 | 31.83 | $32.35 | 791057 |
| 2024-01-31 | 31.78 | $32.20 | 549426 |
| 2024-01-30 | 31.74 | $32.33 | 317104 |
| 2024-01-29 | 31.70 | $32.36 | 604200 |
| 2024-01-26 | 31.66 | $32.22 | 336642 |
| 2024-01-25 | 31.62 | $32.07 | 333006 |
| 2024-01-24 | 31.59 | $31.91 | 492800 |
| 2024-01-23 | 31.57 | $31.80 | 506900 |
| 2024-01-22 | 31.57 | $31.82 | 363234 |
| 2024-01-19 | 31.55 | $31.70 | 564500 |
| 2024-01-18 | 31.55 | $31.67 | 393124 |
| 2024-01-17 | 31.54 | $31.36 | 478100 |
| 2024-01-16 | 31.55 | $31.62 | 1.0M |
| 2024-01-12 | 31.55 | $31.83 | 715400 |
| 2024-01-11 | 31.54 | $31.68 | 416917 |
| 2024-01-10 | 31.53 | $31.71 | 314300 |
| 2024-01-09 | 31.51 | $31.51 | 479300 |
| 2024-01-08 | 31.51 | $31.68 | 499527 |
| 2024-01-05 | 31.48 | $31.43 | 583600 |
| 2024-01-04 | 31.46 | $31.40 | 515406 |
| 2024-01-03 | 31.45 | $31.29 | 556213 |
| 2024-01-02 | 31.44 | $31.49 | 1.2M |
| 2023-12-29 | 31.42 | $31.51 | 424200 |
| 2023-12-28 | 31.39 | $31.48 | 512000 |
| 2023-12-27 | 31.36 | $31.48 | 411204 |
| 2023-12-26 | 31.33 | $31.47 | 525300 |
| 2023-12-22 | 31.30 | $31.41 | 466700 |
| 2023-12-21 | 31.29 | $31.76 | 349600 |
| 2023-12-20 | 31.25 | $31.50 | 866346 |
| 2023-12-19 | 31.21 | $31.72 | 575324 |
| 2023-12-18 | 31.17 | $31.52 | 441000 |
| 2023-12-15 | 31.14 | $31.46 | 509624 |
| 2023-12-14 | 31.09 | $31.60 | 672309 |
| 2023-12-13 | 31.05 | $31.61 | 406130 |
| 2023-12-12 | 31.00 | $31.48 | 323615 |
| 2023-12-11 | 30.94 | $31.48 | 327300 |
| 2023-12-08 | 30.87 | $31.34 | 471324 |
| 2023-12-07 | 30.81 | $31.12 | 316000 |
| 2023-12-06 | 30.76 | $31.15 | 586136 |
| 2023-12-05 | 30.70 | $31.05 | 695037 |
| 2023-12-04 | 30.65 | $31.08 | 540500 |
| 2023-12-01 | 30.61 | $31.18 | 696508 |
| 2023-11-30 | 30.56 | $31.00 | 375600 |
| 2023-11-29 | 30.49 | $30.85 | 263309 |
| 2023-11-28 | 30.42 | $30.78 | 1.0M |
| 2023-11-27 | 30.33 | $30.91 | 2.8M |
| 2023-11-24 | 30.23 | $31.11 | 154001 |
| 2023-11-22 | 30.13 | $30.96 | 537541 |
| 2023-11-21 | 30.04 | $30.78 | 561400 |
| 2023-11-20 | 29.96 | $30.88 | 469700 |
| 2023-11-17 | 29.87 | $30.89 | 616700 |
| 2023-11-16 | 29.78 | $30.64 | 374000 |
| 2023-11-15 | 29.72 | $30.68 | 251432 |
| 2023-11-14 | 29.67 | $30.58 | 623712 |
| 2023-11-13 | 29.65 | $30.28 | 329807 |
| 2023-11-10 | 29.64 | $30.22 | 466425 |
| 2023-11-09 | 29.63 | $30.09 | 651500 |
| 2023-11-08 | 29.64 | $29.99 | 617028 |
| 2023-11-07 | 29.65 | $30.01 | 318600 |
| 2023-11-06 | 29.66 | $30.10 | 884700 |
| 2023-11-03 | 29.64 | $30.21 | 446939 |
| 2023-11-02 | 29.63 | $30.15 | 405300 |
| 2023-11-01 | 29.60 | $29.67 | 972128 |
| 2023-10-31 | 29.59 | $29.41 | 864249 |
| 2023-10-30 | 29.60 | $29.10 | 346600 |
| 2023-10-27 | 29.63 | $28.86 | 645611 |
| 2023-10-26 | 29.70 | $29.01 | 524500 |
| 2023-10-25 | 29.76 | $29.18 | 377842 |
| 2023-10-24 | 29.80 | $29.30 | 752347 |
| 2023-10-23 | 29.84 | $29.00 | 640700 |
| 2023-10-20 | 29.90 | $29.10 | 1.5M |
| 2023-10-19 | 29.96 | $29.37 | 900530 |
| 2023-10-18 | 30.01 | $29.72 | 730614 |
| 2023-10-17 | 30.06 | $30.15 | 417748 |
| 2023-10-16 | 30.09 | $30.12 | 353235 |
| 2023-10-13 | 30.11 | $30.02 | 304700 |
| 2023-10-12 | 30.16 | $30.26 | 335500 |
| 2023-10-11 | 30.19 | $30.28 | 392042 |
| 2023-10-10 | 30.19 | $30.17 | 397600 |
| 2023-10-09 | 30.21 | $29.80 | 320100 |
| 2023-10-06 | 30.24 | $29.90 | 371800 |
| 2023-10-05 | 30.26 | $29.61 | 1.1M |
| 2023-10-04 | 30.30 | $29.46 | 443800 |
| 2023-10-03 | 30.35 | $29.49 | 454000 |
| 2023-10-02 | 30.39 | $29.88 | 1.2M |
| 2023-09-29 | 30.43 | $30.10 | 479700 |
| 2023-09-28 | 30.44 | $30.19 | 334240 |
| 2023-09-27 | 30.45 | $30.12 | 497036 |
| 2023-09-26 | 30.47 | $30.01 | 289529 |
| 2023-09-25 | 30.48 | $30.29 | 975100 |
| 2023-09-22 | 30.46 | $30.34 | 349000 |
| 2023-09-21 | 30.43 | $30.25 | 433800 |
| 2023-09-20 | 30.42 | $30.72 | 307940 |
| 2023-09-19 | 30.36 | $30.71 | 254700 |
| 2023-09-18 | 30.32 | $30.69 | 351327 |
| 2023-09-15 | 30.26 | $30.85 | 303520 |
| 2023-09-14 | 30.20 | $30.90 | 326600 |
| 2023-09-13 | 30.15 | $30.37 | 885500 |
| 2023-09-12 | 30.13 | $30.42 | 255014 |
| 2023-09-11 | 30.12 | $30.49 | 219000 |
| 2023-09-08 | 30.12 | $30.32 | 288008 |
| 2023-09-07 | 30.13 | $30.36 | 538213 |
| 2023-09-06 | 30.13 | $30.41 | 660237 |
| 2023-09-05 | 30.13 | $30.45 | 217800 |
| 2023-09-01 | 30.12 | $30.52 | 308700 |
| 2023-08-31 | 30.10 | $30.37 | 304600 |
| 2023-08-30 | 30.09 | $30.39 | 260631 |
| 2023-08-29 | 30.08 | $30.46 | 231520 |
| 2023-08-28 | 30.10 | $30.25 | 556900 |
| 2023-08-25 | 30.13 | $29.95 | 303815 |
| 2023-08-24 | 30.18 | $29.74 | 300737 |
| 2023-08-23 | 30.23 | $29.93 | 297446 |
| 2023-08-22 | 30.25 | $29.71 | 289200 |
| 2023-08-21 | 30.29 | $29.72 | 265500 |
| 2023-08-18 | 30.34 | $29.62 | 365319 |
| 2023-08-17 | 30.38 | $29.61 | 885022 |
| 2023-08-16 | 30.42 | $29.83 | 226819 |
| 2023-08-15 | 30.45 | $29.99 | 402300 |
| 2023-08-14 | 30.46 | $30.36 | 222323 |
| 2023-08-11 | 30.44 | $30.38 | 465700 |
| 2023-08-10 | 30.43 | $30.52 | 411323 |
| 2023-08-09 | 30.41 | $30.36 | 401510 |
| 2023-08-08 | 30.39 | $30.34 | 219300 |
| 2023-08-07 | 30.36 | $30.37 | 804222 |
| 2023-08-04 | 30.32 | $30.09 | 396739 |
| 2023-08-03 | 30.29 | $30.13 | 454812 |
| 2023-08-02 | 30.26 | $30.29 | 459400 |
| 2023-08-01 | 30.26 | $30.74 | 509337 |
| 2023-07-31 | 30.24 | $30.96 | 309000 |
| 2023-07-28 | 30.24 | $30.90 | 348317 |
| 2023-07-27 | 30.24 | $30.65 | 686100 |
| 2023-07-26 | 30.24 | $30.50 | 401400 |
| 2023-07-25 | 30.24 | $30.53 | 419942 |
| 2023-07-24 | 30.23 | $30.55 | 299519 |
| 2023-07-21 | 30.22 | $30.56 | 252430 |
| 2023-07-20 | 30.23 | $30.31 | 668800 |
| 2023-07-19 | 30.25 | $30.38 | 640711 |
| 2023-07-18 | 30.27 | $30.28 | 298138 |
| 2023-07-17 | 30.31 | $30.04 | 222500 |
| 2023-07-14 | 30.36 | $30.09 | 293500 |
| 2023-07-13 | 30.40 | $30.18 | 382002 |
| 2023-07-12 | 30.44 | $29.90 | 391048 |
| 2023-07-11 | 30.48 | $29.70 | 471000 |
| 2023-07-10 | 30.52 | $29.54 | 1.2M |
| 2023-07-07 | 30.57 | $29.57 | 544427 |
| 2023-07-06 | 30.61 | $29.60 | 553600 |
| 2023-07-05 | 30.67 | $30.17 | 787800 |
| 2023-07-03 | 30.68 | $30.43 | 284100 |
| 2023-06-30 | 30.69 | $31.00 | 361134 |
| 2023-06-29 | 30.64 | $30.75 | 555617 |
| 2023-06-28 | 30.60 | $30.77 | 299440 |
| 2023-06-27 | 30.56 | $30.53 | 336117 |
| 2023-06-26 | 30.56 | $30.31 | 486300 |
| 2023-06-23 | 30.55 | $30.33 | 587100 |
| 2023-06-22 | 30.54 | $30.64 | 462839 |
| 2023-06-21 | 30.53 | $30.71 | 910500 |
| 2023-06-20 | 30.53 | $30.77 | 478020 |
| 2023-06-16 | 30.53 | $31.08 | 898200 |
| 2023-06-15 | 30.50 | $31.05 | 329308 |
| 2023-06-14 | 30.48 | $30.97 | 510008 |
| 2023-06-13 | 30.44 | $30.94 | 494700 |
| 2023-06-12 | 30.42 | $30.70 | 834533 |
| 2023-06-09 | 30.40 | $30.55 | 411745 |
| 2023-06-08 | 30.38 | $30.52 | 332411 |
| 2023-06-07 | 30.35 | $30.47 | 557936 |
| 2023-06-06 | 30.34 | $30.71 | 333247 |
| 2023-06-05 | 30.32 | $30.43 | 364410 |
| 2023-06-02 | 30.31 | $30.63 | 670300 |
| 2023-06-01 | 30.27 | $30.03 | 1.1M |
| 2023-05-31 | 30.26 | $29.82 | 418800 |
| 2023-05-30 | 30.27 | $30.06 | 426724 |
| 2023-05-26 | 30.28 | $30.44 | 298600 |
| 2023-05-25 | 30.27 | $30.16 | 333925 |
| 2023-05-24 | 30.27 | $30.08 | 500300 |
| 2023-05-23 | 30.26 | $30.41 | 333100 |
| 2023-05-22 | 30.23 | $30.77 | 539829 |
| 2023-05-19 | 30.21 | $30.69 | 354700 |
| 2023-05-18 | 30.18 | $30.65 | 1.2M |
| 2023-05-17 | 30.15 | $30.50 | 408300 |
| 2023-05-16 | 30.13 | $30.26 | 494638 |
| 2023-05-15 | 30.13 | $30.46 | 300400 |
| 2023-05-12 | 30.11 | $30.29 | 236045 |
| 2023-05-11 | 30.09 | $30.16 | 338300 |
| 2023-05-10 | 30.08 | $30.07 | 435308 |
| 2023-05-09 | 30.07 | $30.20 | 421200 |
| 2023-05-08 | 30.04 | $30.27 | 471117 |
| 2023-05-05 | 30.01 | $30.21 | 230100 |
| 2023-05-04 | 29.97 | $29.79 | 364400 |
| 2023-05-03 | 29.95 | $29.87 | 300500 |
| 2023-05-02 | 29.93 | $29.98 | 463613 |
| 2023-05-01 | 29.91 | $30.37 | 512543 |
| 2023-04-28 | 29.86 | $30.25 | 568700 |
| 2023-04-27 | 29.81 | $30.19 | 239339 |
| 2023-04-26 | 29.75 | $29.80 | 235616 |
| 2023-04-25 | 29.69 | $29.90 | 303636 |
| 2023-04-24 | 29.63 | $30.21 | 518400 |
| 2023-04-21 | 29.54 | $30.20 | 747327 |
| 2023-04-20 | 29.44 | $30.07 | 269624 |
| 2023-04-19 | 29.36 | $30.11 | 575200 |
| 2023-04-18 | 29.28 | $30.17 | 402000 |
| 2023-04-17 | 29.19 | $30.08 | 574800 |
| 2023-04-14 | 29.08 | $29.99 | 480531 |
| 2023-04-13 | 29.00 | $29.96 | 356300 |
| 2023-04-12 | 28.90 | $29.71 | 390221 |
| 2023-04-11 | 28.85 | $29.68 | 343600 |
| 2023-04-10 | 28.78 | $29.66 | 638048 |
| 2023-04-06 | 28.73 | $29.48 | 307210 |
| 2023-04-05 | 28.72 | $29.32 | 463600 |
| 2023-04-04 | 28.73 | $29.43 | 316000 |
| 2023-04-03 | 28.74 | $29.57 | 681200 |
| 2023-03-31 | 28.74 | $29.47 | 429149 |
| 2023-03-30 | 28.75 | $29.24 | 263200 |
| 2023-03-29 | 28.75 | $29.02 | 339500 |
| 2023-03-28 | 28.76 | $28.54 | 409111 |
| 2023-03-27 | 28.79 | $28.62 | 408831 |
| 2023-03-24 | 28.82 | $28.40 | 425500 |
| 2023-03-23 | 28.86 | $28.32 | 608022 |
| 2023-03-22 | 28.91 | $28.34 | 417211 |
| 2023-03-21 | 28.95 | $28.67 | 400100 |
| 2023-03-20 | 28.98 | $28.22 | 332505 |
| 2023-03-17 | 29.04 | $27.92 | 507428 |
| 2023-03-16 | 29.11 | $28.39 | 528106 |
| 2023-03-15 | 29.17 | $28.02 | 1.1M |
| 2023-03-14 | 29.24 | $28.66 | 827800 |
| 2023-03-13 | 29.28 | $28.28 | 588100 |
| 2023-03-10 | 29.33 | $28.77 | 897202 |
| 2023-03-09 | 29.35 | $29.23 | 404806 |
| 2023-03-08 | 29.35 | $29.58 | 726900 |
| 2023-03-07 | 29.34 | $29.48 | 1.1M |
| 2023-03-06 | 29.32 | $29.57 | 303700 |
| 2023-03-03 | 29.31 | $29.65 | 743822 |
| 2023-03-02 | 29.29 | $29.36 | 434933 |
| 2023-03-01 | 29.28 | $29.19 | 510728 |
| 2023-02-28 | 29.27 | $29.14 | 984800 |
| 2023-02-27 | 29.26 | $29.29 | 309012 |
| 2023-02-24 | 29.25 | $29.06 | 386200 |
| 2023-02-23 | 29.25 | $29.30 | 606800 |
| 2023-02-22 | 29.24 | $29.18 | 273000 |
| 2023-02-21 | 29.23 | $29.24 | 558717 |
| 2023-02-17 | 29.21 | $29.47 | 288818 |
| 2023-02-16 | 29.18 | $29.42 | 481700 |
| 2023-02-15 | 29.13 | $29.52 | 752100 |
| 2023-02-14 | 29.09 | $29.46 | 546605 |
| 2023-02-13 | 29.06 | $29.41 | 435400 |
| 2023-02-10 | 29.02 | $29.18 | 379338 |
| 2023-02-09 | 28.99 | $29.21 | 544608 |
| 2023-02-08 | 28.95 | $29.21 | 710601 |
| 2023-02-07 | 28.89 | $29.37 | 924727 |
| 2023-02-06 | 28.83 | $29.24 | 573200 |
| 2023-02-03 | 28.77 | $29.37 | 585800 |
| 2023-02-02 | 28.69 | $29.22 | 491600 |
| 2023-02-01 | 28.61 | $29.09 | 975300 |
| 2023-01-31 | 28.53 | $29.07 | 1.4M |
| 2023-01-30 | 28.43 | $28.98 | 965447 |
| 2023-01-27 | 28.35 | $29.05 | 438300 |
| 2023-01-26 | 28.25 | $29.09 | 437600 |
| 2023-01-25 | 28.17 | $28.99 | 603000 |
| 2023-01-24 | 28.08 | $28.91 | 410900 |
| 2023-01-23 | 28.00 | $28.97 | 624308 |
| 2023-01-20 | 27.93 | $28.81 | 359606 |
| 2023-01-19 | 27.85 | $28.54 | 1.6M |
| 2023-01-18 | 27.78 | $28.68 | 432600 |
| 2023-01-17 | 27.72 | $28.76 | 586210 |
| 2023-01-13 | 27.66 | $28.63 | 421600 |
| 2023-01-12 | 27.62 | $28.53 | 2.5M |
| 2023-01-11 | 27.60 | $28.42 | 469927 |
| 2023-01-10 | 27.58 | $28.17 | 560531 |
| 2023-01-09 | 27.57 | $28.04 | 1.2M |
| 2023-01-06 | 27.55 | $28.07 | 467212 |
| 2023-01-05 | 27.54 | $27.71 | 905100 |
| 2023-01-04 | 27.55 | $27.77 | 1.0M |
| 2023-01-03 | 27.56 | $27.47 | 1.7M |
| 2022-12-30 | 27.59 | $27.00 | 1.8M |
| 2022-12-29 | 27.94 | $27.40 | 1.3M |
| 2022-12-28 | 28.27 | $27.11 | 1.6M |
| 2022-12-27 | 28.60 | $27.34 | 997731 |
| 2022-12-23 | 28.92 | $27.31 | 714823 |
| 2022-12-22 | 29.25 | $27.34 | 1.1M |
| 2022-12-21 | 29.57 | $27.49 | 1.1M |
| 2022-12-20 | 29.89 | $27.13 | 1.6M |
| 2022-12-19 | 30.20 | $27.28 | 635208 |
| 2022-12-16 | 30.51 | $27.34 | 1.4M |
| 2022-12-15 | 30.81 | $27.58 | 1.6M |
| 2022-12-14 | 31.09 | $27.98 | 1.7M |
| 2022-12-13 | 31.36 | $28.10 | 1.6M |
| 2022-12-12 | 31.61 | $27.98 | 1.9M |
| 2022-12-09 | 31.88 | $27.86 | 2.8M |
| 2022-12-08 | 32.15 | $27.82 | 2.0M |
| 2022-12-07 | 32.37 | $27.76 | 2.1M |
| 2022-12-06 | 32.61 | $27.86 | 1.6M |
| 2022-12-05 | 32.83 | $27.96 | 2.6M |
| 2022-12-02 | 33.05 | $28.06 | 1.6M |
| 2022-12-01 | 33.22 | $34.02 | 3.4M |
| 2022-11-30 | 33.10 | $34.09 | 2.3M |
| 2022-11-29 | 33.00 | $33.76 | 2.5M |
| 2022-11-28 | 32.89 | $33.68 | 2.2M |
| 2022-11-25 | 32.80 | $33.92 | 253300 |
| 2022-11-23 | 32.67 | $33.75 | 843200 |
| 2022-11-22 | 32.56 | $33.77 | 642400 |
| 2022-11-21 | 32.45 | $33.45 | 1.3M |
| 2022-11-18 | 32.34 | $33.47 | 638800 |
| 2022-11-17 | 32.22 | $33.31 | 7.9M |
| 2022-11-16 | 32.09 | $33.18 | 641022 |
| 2022-11-15 | 31.97 | $33.30 | 1.2M |
| 2022-11-14 | 31.86 | $33.21 | 1.1M |
| 2022-11-11 | 31.74 | $33.38 | 475100 |
| 2022-11-10 | 31.59 | $33.28 | 539337 |
| 2022-11-09 | 31.45 | $32.27 | 584534 |
| 2022-11-08 | 31.35 | $32.48 | 563500 |
| 2022-11-07 | 31.23 | $32.24 | 430100 |
| 2022-11-04 | 31.15 | $32.28 | 777523 |
| 2022-11-03 | 31.06 | $31.60 | 579000 |
| 2022-11-02 | 31.03 | $31.64 | 853500 |
| 2022-11-01 | 31.00 | $31.96 | 562613 |
| 2022-10-31 | 30.97 | $31.72 | 483900 |
| 2022-10-28 | 30.90 | $31.78 | 316739 |
| 2022-10-27 | 30.81 | $31.39 | 586730 |
| 2022-10-26 | 30.74 | $31.51 | 667000 |
| 2022-10-25 | 30.69 | $31.56 | 595320 |
| 2022-10-24 | 30.61 | $31.17 | 534400 |
| 2022-10-21 | 30.57 | $31.06 | 946741 |
| 2022-10-20 | 30.53 | $30.80 | 593628 |
| 2022-10-19 | 30.54 | $30.83 | 986800 |
| 2022-10-18 | 30.54 | $31.05 | 405700 |
| 2022-10-17 | 30.55 | $30.80 | 731245 |
| 2022-10-14 | 30.59 | $30.34 | 2.1M |
| 2022-10-13 | 30.65 | $30.59 | 1.5M |
| 2022-10-12 | 30.70 | $30.15 | 434329 |
| 2022-10-11 | 30.79 | $30.19 | 527406 |
| 2022-10-10 | 30.87 | $30.50 | 699500 |
| 2022-10-07 | 30.97 | $30.55 | 549037 |
| 2022-10-06 | 31.06 | $30.92 | 553100 |
| 2022-10-05 | 31.10 | $31.17 | 2.7M |
| 2022-10-04 | 31.12 | $31.29 | 625837 |
| 2022-10-03 | 31.13 | $30.44 | 1.3M |
| 2022-09-30 | 31.18 | $29.89 | 925448 |
| 2022-09-29 | 31.26 | $29.96 | 583600 |
| 2022-09-28 | 31.35 | $30.44 | 872600 |
| 2022-09-27 | 31.43 | $30.11 | 3.3M |
| 2022-09-26 | 31.53 | $30.25 | 936700 |
| 2022-09-23 | 31.62 | $30.39 | 1.5M |
| 2022-09-22 | 31.74 | $30.90 | 744400 |
| 2022-09-21 | 31.82 | $30.96 | 801600 |
| 2022-09-20 | 31.90 | $31.18 | 502500 |
| 2022-09-19 | 31.97 | $31.58 | 319300 |
| 2022-09-16 | 32.04 | $31.44 | 356743 |
| 2022-09-15 | 32.12 | $31.66 | 405232 |
| 2022-09-14 | 32.19 | $31.88 | 581711 |
| 2022-09-13 | 32.26 | $31.86 | 530900 |
| 2022-09-12 | 32.33 | $32.56 | 297303 |
| 2022-09-09 | 32.36 | $32.27 | 217700 |
| 2022-09-08 | 32.39 | $31.72 | 416300 |
| 2022-09-07 | 32.44 | $31.65 | 747808 |
| 2022-09-06 | 32.49 | $31.51 | 672100 |
| 2022-09-02 | 32.54 | $31.36 | 187231 |
| 2022-09-01 | 32.61 | $31.58 | 887900 |
| 2022-08-31 | 32.66 | $31.74 | 364038 |
| 2022-08-30 | 32.70 | $31.95 | 527600 |
| 2022-08-29 | 32.73 | $32.08 | 288748 |
| 2022-08-26 | 32.75 | $32.13 | 309200 |
| 2022-08-25 | 32.78 | $32.82 | 443800 |
| 2022-08-24 | 32.76 | $32.54 | 265400 |
| 2022-08-23 | 32.75 | $32.47 | 289620 |
| 2022-08-22 | 32.72 | $32.57 | 224607 |
| 2022-08-19 | 32.70 | $32.94 | 238400 |
| 2022-08-18 | 32.65 | $33.18 | 189516 |
| 2022-08-17 | 32.59 | $33.07 | 438400 |
| 2022-08-16 | 32.53 | $33.24 | 527011 |
| 2022-08-15 | 32.47 | $33.20 | 538300 |
| 2022-08-12 | 32.38 | $33.18 | 473232 |
| 2022-08-11 | 32.28 | $32.83 | 2.5M |
| 2022-08-10 | 32.19 | $32.82 | 422200 |
| 2022-08-09 | 32.12 | $32.51 | 321100 |
| 2022-08-08 | 32.06 | $32.68 | 529112 |
| 2022-08-05 | 31.99 | $32.67 | 472547 |
| 2022-08-04 | 31.93 | $32.59 | 297100 |
| 2022-08-03 | 31.87 | $32.62 | 541536 |
| 2022-08-02 | 31.79 | $32.41 | 544500 |
| 2022-08-01 | 31.72 | $32.59 | 1.2M |
| 2022-07-29 | 31.69 | $32.74 | 399931 |
| 2022-07-28 | 31.64 | $32.44 | 340500 |
| 2022-07-27 | 31.63 | $32.34 | 400800 |
| 2022-07-26 | 31.61 | $31.87 | 417425 |
| 2022-07-25 | 31.63 | $32.13 | 452100 |
| 2022-07-22 | 31.63 | $31.88 | 1.9M |
| 2022-07-21 | 31.61 | $32.08 | 400240 |
| 2022-07-20 | 31.58 | $31.84 | 1.3M |
| 2022-07-19 | 31.57 | $31.98 | 462201 |
| 2022-07-18 | 31.54 | $31.33 | 320100 |
| 2022-07-15 | 31.52 | $31.34 | 507100 |
| 2022-07-14 | 31.56 | $31.01 | 671127 |
| 2022-07-13 | 31.61 | $31.28 | 634700 |
| 2022-07-12 | 31.64 | $31.32 | 701905 |
| 2022-07-11 | 31.71 | $31.33 | 803732 |
| 2022-07-08 | 31.81 | $31.47 | 1.1M |
| 2022-07-07 | 31.92 | $31.47 | 3.0M |
| 2022-07-06 | 32.05 | $31.02 | 648000 |
| 2022-07-05 | 32.20 | $30.87 | 571318 |
| 2022-07-01 | 32.35 | $32.02 | 1.4M |
| 2022-06-30 | 32.45 | $31.82 | 552336 |
| 2022-06-29 | 32.54 | $32.12 | 716400 |
| 2022-06-28 | 32.62 | $32.08 | 583900 |
| 2022-06-27 | 32.71 | $32.15 | 2.4M |
| 2022-06-24 | 32.78 | $32.28 | 274902 |
| 2022-06-23 | 32.82 | $31.39 | 1.9M |
| 2022-06-22 | 32.91 | $31.47 | 615000 |
| 2022-06-21 | 33.00 | $31.74 | 722000 |
| 2022-06-17 | 33.06 | $31.26 | 371100 |
| 2022-06-16 | 33.13 | $31.04 | 1.9M |
| 2022-06-15 | 33.21 | $32.14 | 1.5M |
| 2022-06-14 | 33.27 | $31.83 | 1.1M |
| 2022-06-13 | 33.33 | $32.02 | 501000 |
| 2022-06-10 | 33.38 | $32.73 | 312540 |
| 2022-06-09 | 33.36 | $33.26 | 239900 |
| 2022-06-08 | 33.30 | $33.77 | 214100 |
| 2022-06-07 | 33.23 | $34.08 | 457500 |
| 2022-06-06 | 33.13 | $33.99 | 374400 |
| 2022-06-03 | 33.08 | $33.75 | 256631 |
| 2022-06-02 | 33.05 | $34.06 | 709948 |
| 2022-06-01 | 33.04 | $33.63 | 2.1M |
| 2022-05-31 | 33.04 | $33.75 | 406816 |
| 2022-05-27 | 33.03 | $33.83 | 236500 |
| 2022-05-26 | 33.00 | $33.49 | 203301 |
| 2022-05-25 | 33.02 | $33.19 | 610500 |
| 2022-05-24 | 33.03 | $33.10 | 1.1M |
| 2022-05-23 | 33.01 | $33.28 | 583000 |
| 2022-05-20 | 33.03 | $32.95 | 575400 |
| 2022-05-19 | 33.06 | $32.67 | 2.9M |
| 2022-05-18 | 33.13 | $32.72 | 679100 |
| 2022-05-17 | 33.20 | $33.38 | 541705 |
| 2022-05-16 | 33.24 | $33.00 | 339335 |
| 2022-05-13 | 33.29 | $33.06 | 546500 |
| 2022-05-12 | 33.33 | $32.25 | 638000 |
| 2022-05-11 | 33.41 | $32.14 | 1.2M |
| 2022-05-10 | 33.49 | $32.32 | 10.6M |
| 2022-05-09 | 33.57 | $32.06 | 542500 |
| 2022-05-06 | 33.67 | $32.93 | 1.1M |
| 2022-05-05 | 33.73 | $33.20 | 662228 |
| 2022-05-04 | 33.77 | $33.92 | 1.1M |
| 2022-05-03 | 33.79 | $33.65 | 523300 |
| 2022-05-02 | 33.83 | $33.42 | 2.5M |
| 2022-04-29 | 33.88 | $33.35 | 408424 |
| 2022-04-28 | 33.91 | $33.90 | 611406 |
| 2022-04-27 | 33.93 | $33.20 | 505704 |
| 2022-04-26 | 34.01 | $32.87 | 414518 |
| 2022-04-25 | 34.08 | $33.62 | 469800 |
| 2022-04-22 | 34.11 | $33.63 | 549020 |
| 2022-04-21 | 34.13 | $33.91 | 565940 |
| 2022-04-20 | 34.12 | $34.17 | 523200 |
| 2022-04-19 | 34.12 | $34.16 | 296747 |
| 2022-04-18 | 34.11 | $33.94 | 245020 |
| 2022-04-14 | 34.11 | $33.94 | 315000 |
| 2022-04-13 | 34.09 | $33.95 | 274600 |
| 2022-04-12 | 34.06 | $33.64 | 444832 |
| 2022-04-11 | 34.01 | $33.86 | 360215 |
| 2022-04-08 | 33.92 | $34.13 | 693835 |
| 2022-04-07 | 33.80 | $34.11 | 424400 |
| 2022-04-06 | 33.70 | $33.98 | 1.1M |
| 2022-04-05 | 33.61 | $34.29 | 379532 |
| 2022-04-04 | 33.45 | $34.59 | 412231 |
| 2022-04-01 | 33.26 | $34.36 | 697000 |
| 2022-03-31 | 33.13 | $33.94 | 254300 |
| 2022-03-30 | 33.06 | $34.40 | 220217 |
| 2022-03-29 | 32.99 | $34.74 | 376000 |
| 2022-03-28 | 32.88 | $34.23 | 333839 |
| 2022-03-25 | 32.83 | $34.15 | 442630 |
| 2022-03-24 | 32.81 | $34.13 | 396218 |
| 2022-03-23 | 32.76 | $33.77 | 1.8M |
| 2022-03-22 | 32.73 | $34.16 | 530300 |
| 2022-03-21 | 32.70 | $33.83 | 261600 |
| 2022-03-18 | 32.71 | $33.96 | 430428 |
| 2022-03-17 | 32.71 | $33.59 | 3.2M |
| 2022-03-16 | 32.76 | $33.42 | 876445 |
| 2022-03-15 | 32.82 | $32.47 | 586000 |
| 2022-03-14 | 32.90 | $32.16 | 679600 |
| 2022-03-11 | 33.00 | $31.81 | 350046 |
| 2022-03-10 | 33.14 | $31.92 | 463100 |
| 2022-03-09 | 33.30 | $32.19 | 568000 |
| 2022-03-08 | 33.41 | $31.17 | 1.8M |
| 2022-03-07 | 33.56 | $30.88 | 1.8M |
| 2022-03-04 | 33.73 | $31.66 | 628743 |
| 2022-03-03 | 33.85 | $32.47 | 747422 |
| 2022-03-02 | 33.96 | $33.01 | 759925 |
| 2022-03-01 | 34.04 | $32.59 | 1.2M |
| 2022-02-28 | 34.13 | $33.21 | 1.0M |
| 2022-02-25 | 34.18 | $33.82 | 620334 |
| 2022-02-24 | 34.18 | $33.07 | 1.3M |
| 2022-02-23 | 34.23 | $33.28 | 599000 |
| 2022-02-22 | 34.25 | $33.53 | 597500 |
| 2022-02-18 | 34.28 | $33.96 | 490800 |
| 2022-02-17 | 34.29 | $34.06 | 506300 |
| 2022-02-16 | 34.33 | $34.60 | 553334 |
| 2022-02-15 | 34.34 | $34.58 | 580100 |
| 2022-02-14 | 34.36 | $34.04 | 380900 |
| 2022-02-11 | 34.42 | $34.15 | 841300 |
| 2022-02-10 | 34.48 | $34.62 | 500422 |
| 2022-02-09 | 34.52 | $35.01 | 240209 |
| 2022-02-08 | 34.55 | $34.47 | 364014 |
| 2022-02-07 | 34.58 | $34.26 | 430500 |
| 2022-02-04 | 34.64 | $34.19 | 490900 |
| 2022-02-03 | 34.70 | $34.10 | 474000 |
| 2022-02-02 | 34.78 | $34.73 | 642000 |
| 2022-02-01 | 34.84 | $34.55 | 1.0M |
| 2022-01-31 | 34.90 | $34.39 | 446900 |
| 2022-01-28 | 34.95 | $34.10 | 439644 |
| 2022-01-27 | 35.01 | $33.98 | 502600 |
| 2022-01-26 | 35.09 | $33.90 | 612000 |
| 2022-01-25 | 35.17 | $33.82 | 1.8M |
| 2022-01-24 | 35.26 | $34.02 | 1.2M |
| 2022-01-21 | 35.32 | $34.26 | 1.4M |
| 2022-01-20 | 35.39 | $34.75 | 427500 |
| 2022-01-19 | 35.42 | $34.87 | 413300 |
| 2022-01-18 | 35.43 | $35.02 | 613900 |
| 2022-01-14 | 35.44 | $35.30 | 1.3M |
| 2022-01-13 | 35.44 | $35.23 | 250800 |
| 2022-01-12 | 35.46 | $35.52 | 383900 |
| 2022-01-11 | 35.44 | $35.45 | 448800 |
| 2022-01-10 | 35.43 | $35.15 | 692815 |
| 2022-01-07 | 35.44 | $35.44 | 803600 |
| 2022-01-06 | 35.45 | $35.50 | 713231 |
| 2022-01-05 | 35.46 | $35.62 | 566800 |
| 2022-01-04 | 35.46 | $35.96 | 1.2M |
| 2022-01-03 | 35.41 | $35.73 | 1.6M |
| 2021-12-31 | 35.36 | $35.33 | 1.4M |
| 2021-12-30 | 35.33 | $35.43 | 439605 |
| 2021-12-29 | 35.27 | $35.48 | 688700 |
| 2021-12-28 | 35.22 | $35.54 | 447800 |
| 2021-12-27 | 35.18 | $35.51 | 426948 |
| 2021-12-23 | 35.14 | $35.23 | 175218 |
| 2021-12-22 | 35.17 | $35.64 | 786644 |
| 2021-12-21 | 35.18 | $35.46 | 302500 |
| 2021-12-20 | 35.21 | $35.05 | 828742 |
| 2021-12-17 | 35.25 | $35.17 | 509347 |
| 2021-12-16 | 35.30 | $35.44 | 648425 |
| 2021-12-15 | 35.34 | $35.51 | 901027 |
| 2021-12-14 | 35.38 | $35.12 | 359500 |
| 2021-12-13 | 35.44 | $35.25 | 277738 |
| 2021-12-10 | 35.48 | $35.48 | 482500 |
| 2021-12-09 | 35.51 | $35.48 | 201100 |
| 2021-12-08 | 35.53 | $35.71 | 231000 |
| 2021-12-07 | 35.54 | $35.72 | 498646 |
| 2021-12-06 | 35.55 | $35.01 | 401117 |
| 2021-12-03 | 35.61 | $34.60 | 613100 |
| 2021-12-02 | 35.68 | $34.72 | 433000 |
| 2021-12-01 | 35.74 | $34.30 | 715431 |
| 2021-11-30 | 35.81 | $34.42 | 273309 |
| 2021-11-29 | 35.87 | $34.86 | 383925 |
| 2021-11-26 | 35.90 | $34.61 | 155504 |
| 2021-11-24 | 35.94 | $35.82 | 244400 |
| 2021-11-23 | 35.91 | $35.92 | 284000 |
| 2021-11-22 | 35.89 | $35.93 | 199900 |
| 2021-11-19 | 35.86 | $36.01 | 242210 |
| 2021-11-18 | 35.82 | $36.17 | 128000 |
| 2021-11-17 | 35.77 | $36.17 | 225500 |
| 2021-11-16 | 35.73 | $36.33 | 225700 |
| 2021-11-15 | 35.67 | $36.26 | 168300 |
| 2021-11-12 | 35.61 | $36.16 | 160100 |
| 2021-11-11 | 35.56 | $36.04 | 137000 |
| 2021-11-10 | 35.51 | $35.81 | 236731 |
| 2021-11-09 | 35.45 | $35.90 | 365300 |
| 2021-11-08 | 35.37 | $36.02 | 208521 |
| 2021-11-05 | 35.29 | $36.05 | 211143 |
| 2021-11-04 | 35.20 | $36.03 | 216422 |
| 2021-11-03 | 35.12 | $35.93 | 314807 |
| 2021-11-02 | 35.03 | $35.73 | 314600 |
| 2021-11-01 | 34.96 | $35.71 | 345400 |
| 2021-10-29 | 34.87 | $35.44 | 352400 |
| 2021-10-28 | 34.82 | $35.42 | 745400 |
| 2021-10-27 | 34.77 | $35.24 | 213520 |
| 2021-10-26 | 34.73 | $35.40 | 234800 |
| 2021-10-25 | 34.69 | $35.30 | 296620 |
| 2021-10-22 | 34.68 | $35.29 | 1.5M |
| 2021-10-21 | 34.66 | $35.17 | 199700 |
| 2021-10-20 | 34.67 | $35.27 | 1.2M |
| 2021-10-19 | 34.66 | $35.21 | 354504 |
| 2021-10-18 | 34.63 | $35.08 | 134800 |
| 2021-10-15 | 34.60 | $35.20 | 448500 |
| 2021-10-14 | 34.59 | $34.96 | 194037 |
| 2021-10-13 | 34.62 | $34.58 | 1.1M |
| 2021-10-12 | 34.65 | $34.42 | 216500 |
| 2021-10-11 | 34.70 | $34.37 | 155400 |
| 2021-10-08 | 34.75 | $34.34 | 125100 |
| 2021-10-07 | 34.79 | $34.35 | 647800 |
| 2021-10-06 | 34.83 | $34.10 | 493900 |
| 2021-10-05 | 34.90 | $34.25 | 347300 |
| 2021-10-04 | 34.96 | $33.99 | 490700 |
| 2021-10-01 | 35.03 | $34.40 | 633640 |
| 2021-09-30 | 35.07 | $34.39 | 258600 |
| 2021-09-29 | 35.12 | $34.60 | 161400 |
| 2021-09-28 | 35.13 | $34.47 | 563600 |
| 2021-09-27 | 35.16 | $35.07 | 170448 |
| 2021-09-24 | 35.16 | $35.06 | 342927 |
| 2021-09-23 | 35.14 | $35.28 | 878400 |
| 2021-09-22 | 35.12 | $35.00 | 196646 |
| 2021-09-21 | 35.12 | $34.74 | 356100 |
| 2021-09-20 | 35.13 | $34.42 | 855208 |
| 2021-09-17 | 35.14 | $35.08 | 278600 |
| 2021-09-16 | 35.11 | $35.43 | 214932 |
| 2021-09-15 | 35.08 | $35.32 | 234500 |
| 2021-09-14 | 35.06 | $35.29 | 310735 |
| 2021-09-13 | 35.05 | $35.43 | 266122 |
| 2021-09-10 | 35.04 | $35.13 | 305941 |
| 2021-09-09 | 35.04 | $35.21 | 174447 |
| 2021-09-08 | 35.04 | $35.34 | 285805 |
| 2021-09-07 | 35.02 | $35.56 | 984300 |
| 2021-09-03 | 34.99 | $35.38 | 224819 |
| 2021-09-02 | 34.96 | $35.27 | 114000 |
| 2021-09-01 | 34.94 | $35.22 | 291900 |
| 2021-08-31 | 34.91 | $34.96 | 153140 |
| 2021-08-30 | 34.89 | $35.00 | 122134 |
| 2021-08-27 | 34.86 | $34.99 | 183417 |
| 2021-08-26 | 34.82 | $34.78 | 257806 |
| 2021-08-25 | 34.80 | $34.92 | 148300 |
| 2021-08-24 | 34.77 | $34.91 | 180100 |
| 2021-08-23 | 34.73 | $34.86 | 152600 |
| 2021-08-20 | 34.71 | $34.69 | 277200 |
| 2021-08-19 | 34.69 | $34.56 | 382000 |
| 2021-08-18 | 34.67 | $34.80 | 378200 |
| 2021-08-17 | 34.64 | $34.91 | 380700 |
| 2021-08-16 | 34.58 | $35.05 | 214300 |
| 2021-08-13 | 34.49 | $35.22 | 173700 |
| 2021-08-12 | 34.43 | $35.21 | 147834 |
| 2021-08-11 | 34.38 | $35.19 | 262814 |
| 2021-08-10 | 34.34 | $35.01 | 199100 |
| 2021-08-09 | 34.31 | $34.89 | 203100 |
| 2021-08-06 | 34.29 | $34.80 | 125124 |
| 2021-08-05 | 34.26 | $34.77 | 242613 |
| 2021-08-04 | 34.21 | $34.58 | 427026 |
| 2021-08-03 | 34.20 | $34.60 | 271120 |
| 2021-08-02 | 34.18 | $34.40 | 793900 |
| 2021-07-30 | 34.17 | $34.26 | 116913 |
| 2021-07-29 | 34.20 | $34.37 | 108515 |
| 2021-07-28 | 34.21 | $34.27 | 189000 |
| 2021-07-27 | 34.24 | $34.17 | 256000 |
| 2021-07-26 | 34.26 | $34.38 | 133300 |
| 2021-07-23 | 34.29 | $34.44 | 169430 |
| 2021-07-22 | 34.31 | $34.15 | 150121 |
| 2021-07-21 | 34.32 | $34.13 | 224700 |
| 2021-07-20 | 34.35 | $33.69 | 196608 |
| 2021-07-19 | 34.40 | $33.35 | 393700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.20
2026-07-17
Close Price
$45.82
Vol: 336104
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.06
Average
34.93
Maximum
46.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.20 | $45.82 | 336104 |
| 2026-07-16 | 46.24 | $46.10 | 457915 |
| 2026-07-15 | 46.26 | $46.36 | 4.8M |
| 2026-07-14 | 46.25 | $46.21 | 360200 |
| 2026-07-13 | 46.25 | $46.09 | 614700 |
| 2026-07-10 | 46.27 | $46.34 | 412800 |
| 2026-07-09 | 46.26 | $46.22 | 528900 |
| 2026-07-08 | 46.27 | $45.96 | 776130 |
| 2026-07-07 | 46.30 | $46.35 | 594604 |
| 2026-07-06 | 46.29 | $46.80 | 432600 |
| 2026-07-02 | 46.24 | $46.35 | 394333 |
| 2026-07-01 | 46.23 | $46.66 | 847900 |
| 2026-06-30 | 46.18 | $46.93 | 463300 |
| 2026-06-29 | 46.10 | $46.70 | 361801 |
| 2026-06-26 | 46.04 | $46.43 | 272600 |
| 2026-06-25 | 46.00 | $46.63 | 359600 |
| 2026-06-24 | 45.93 | $46.35 | 255033 |
| 2026-06-23 | 45.89 | $46.36 | 411100 |
| 2026-06-22 | 45.84 | $47.12 | 382800 |
| 2026-06-18 | 45.71 | $46.96 | 556936 |
| 2026-06-17 | 45.57 | $46.48 | 400300 |
| 2026-06-16 | 45.48 | $46.39 | 564400 |
| 2026-06-15 | 45.38 | $46.30 | 314025 |
| 2026-06-12 | 45.29 | $46.06 | 447612 |
| 2026-06-11 | 45.21 | $45.91 | 507238 |
| 2026-06-10 | 45.13 | $44.66 | 641248 |
| 2026-06-09 | 45.18 | $45.24 | 665000 |
| 2026-06-08 | 45.18 | $45.25 | 867700 |
| 2026-06-05 | 45.17 | $45.00 | 502806 |
| 2026-06-04 | 45.19 | $45.85 | 463535 |
| 2026-06-03 | 45.12 | $45.60 | 419410 |
| 2026-06-02 | 45.06 | $45.80 | 631500 |
| 2026-06-01 | 44.99 | $45.50 | 495943 |
| 2026-05-29 | 44.93 | $45.53 | 405300 |
| 2026-05-28 | 44.87 | $45.54 | 442802 |
| 2026-05-27 | 44.80 | $45.66 | 767343 |
| 2026-05-26 | 44.71 | $45.76 | 390124 |
| 2026-05-22 | 44.60 | $45.32 | 390800 |
| 2026-05-21 | 44.52 | $45.39 | 567566 |
| 2026-05-20 | 44.43 | $45.05 | 462713 |
| 2026-05-19 | 44.37 | $44.46 | 450045 |
| 2026-05-18 | 44.36 | $44.65 | 466700 |
| 2026-05-15 | 44.32 | $44.34 | 297100 |
| 2026-05-14 | 44.32 | $44.93 | 561758 |
| 2026-05-13 | 44.26 | $44.92 | 528344 |
| 2026-05-12 | 44.19 | $44.53 | 1.2M |
| 2026-05-11 | 44.15 | $44.68 | 393800 |
| 2026-05-08 | 44.10 | $44.67 | 456210 |
| 2026-05-07 | 44.04 | $44.36 | 488509 |
| 2026-05-06 | 44.00 | $45.10 | 419045 |
| 2026-05-05 | 43.89 | $44.24 | 672845 |
| 2026-05-04 | 43.85 | $43.57 | 501209 |
| 2026-05-01 | 43.88 | $43.99 | 485000 |
| 2026-04-30 | 43.87 | $44.08 | 893000 |
| 2026-04-29 | 43.85 | $43.51 | 432300 |
| 2026-04-28 | 43.88 | $43.83 | 393100 |
| 2026-04-27 | 43.89 | $43.90 | 967049 |
| 2026-04-24 | 43.89 | $44.10 | 357600 |
| 2026-04-23 | 43.87 | $43.98 | 574135 |
| 2026-04-22 | 43.85 | $44.19 | 399500 |
| 2026-04-21 | 43.82 | $44.04 | 655924 |
| 2026-04-20 | 43.80 | $44.79 | 512200 |
| 2026-04-17 | 43.69 | $45.05 | 463100 |
| 2026-04-16 | 43.55 | $44.52 | 584021 |
| 2026-04-15 | 43.44 | $44.59 | 529500 |
| 2026-04-14 | 43.32 | $44.71 | 1.1M |
| 2026-04-13 | 43.18 | $44.48 | 599200 |
| 2026-04-10 | 43.04 | $44.32 | 436700 |
| 2026-04-09 | 42.91 | $44.26 | 527813 |
| 2026-04-08 | 42.76 | $44.41 | 1.1M |
| 2026-04-07 | 42.59 | $43.10 | 902300 |
| 2026-04-06 | 42.54 | $43.26 | 1.1M |
| 2026-04-02 | 42.46 | $43.10 | 990817 |
| 2026-04-01 | 42.39 | $43.11 | 1.1M |
| 2026-03-31 | 42.32 | $42.50 | 1.4M |
| 2026-03-30 | 42.30 | $41.51 | 490321 |
| 2026-03-27 | 42.38 | $41.22 | 757233 |
| 2026-03-26 | 42.51 | $41.60 | 565900 |
| 2026-03-25 | 42.60 | $42.24 | 588600 |
| 2026-03-24 | 42.64 | $41.56 | 844700 |
| 2026-03-23 | 42.75 | $41.62 | 1.0M |
| 2026-03-20 | 42.87 | $40.88 | 1.0M |
| 2026-03-19 | 43.08 | $41.86 | 6.1M |
| 2026-03-18 | 43.21 | $42.37 | 504800 |
| 2026-03-17 | 43.30 | $42.80 | 998100 |
| 2026-03-16 | 43.35 | $42.77 | 570700 |
| 2026-03-13 | 43.41 | $42.34 | 963200 |
| 2026-03-12 | 43.53 | $42.52 | 733410 |
| 2026-03-11 | 43.63 | $42.93 | 442433 |
| 2026-03-10 | 43.71 | $42.93 | 642441 |
| 2026-03-09 | 43.79 | $42.80 | 1.4M |
| 2026-03-06 | 43.89 | $42.56 | 942411 |
| 2026-03-05 | 44.03 | $42.95 | 786900 |
| 2026-03-04 | 44.14 | $43.76 | 849453 |
| 2026-03-03 | 44.19 | $43.35 | 1.1M |
| 2026-03-02 | 44.27 | $44.50 | 1.7M |
| 2026-02-27 | 44.25 | $45.03 | 489543 |
| 2026-02-26 | 44.17 | $45.12 | 473304 |
| 2026-02-25 | 44.07 | $45.18 | 1.4M |
| 2026-02-24 | 43.95 | $44.79 | 497800 |
| 2026-02-23 | 43.86 | $44.62 | 437030 |
| 2026-02-20 | 43.78 | $44.82 | 566028 |
| 2026-02-19 | 43.67 | $44.51 | 476041 |
| 2026-02-18 | 43.58 | $44.59 | 458500 |
| 2026-02-17 | 43.48 | $44.25 | 805500 |
| 2026-02-13 | 43.40 | $44.11 | 794100 |
| 2026-02-12 | 43.32 | $44.09 | 741049 |
| 2026-02-11 | 43.24 | $44.43 | 857300 |
| 2026-02-10 | 43.12 | $44.19 | 564008 |
| 2026-02-09 | 43.00 | $44.07 | 477002 |
| 2026-02-06 | 42.89 | $43.85 | 329600 |
| 2026-02-05 | 42.79 | $43.02 | 550988 |
| 2026-02-04 | 42.77 | $43.49 | 792206 |
| 2026-02-03 | 42.69 | $43.21 | 1.7M |
| 2026-02-02 | 42.63 | $43.32 | 1.2M |
| 2026-01-30 | 42.56 | $42.81 | 1.1M |
| 2026-01-29 | 42.54 | $42.85 | 886900 |
| 2026-01-28 | 42.50 | $42.60 | 621911 |
| 2026-01-27 | 42.49 | $42.69 | 1.6M |
| 2026-01-26 | 42.47 | $42.62 | 588400 |
| 2026-01-23 | 42.46 | $42.67 | 679000 |
| 2026-01-22 | 42.43 | $42.85 | 524800 |
| 2026-01-21 | 42.39 | $42.83 | 643800 |
| 2026-01-20 | 42.34 | $42.29 | 608323 |
| 2026-01-16 | 42.35 | $43.20 | 912501 |
| 2026-01-15 | 42.26 | $43.20 | 514600 |
| 2026-01-14 | 42.16 | $43.08 | 1.1M |
| 2026-01-13 | 42.06 | $42.94 | 462112 |
| 2026-01-12 | 41.97 | $43.00 | 472600 |
| 2026-01-09 | 41.86 | $42.87 | 470700 |
| 2026-01-08 | 41.76 | $42.40 | 529837 |
| 2026-01-07 | 41.69 | $42.30 | 602700 |
| 2026-01-06 | 41.63 | $42.41 | 571000 |
| 2026-01-05 | 41.54 | $42.23 | 968300 |
| 2026-01-02 | 41.47 | $41.87 | 829944 |
| 2025-12-31 | 41.43 | $41.36 | 550341 |
| 2025-12-30 | 41.44 | $41.54 | 432114 |
| 2025-12-29 | 41.42 | $41.38 | 798440 |
| 2025-12-26 | 41.43 | $41.45 | 596810 |
| 2025-12-24 | 41.43 | $41.38 | 283900 |
| 2025-12-23 | 41.43 | $41.27 | 433608 |
| 2025-12-22 | 41.45 | $41.93 | 250304 |
| 2025-12-19 | 41.40 | $42.08 | 631915 |
| 2025-12-18 | 41.33 | $41.58 | 499300 |
| 2025-12-17 | 41.30 | $41.31 | 543737 |
| 2025-12-16 | 41.30 | $41.51 | 445300 |
| 2025-12-15 | 41.28 | $41.77 | 6.3M |
| 2025-12-12 | 41.22 | $41.60 | 575700 |
| 2025-12-11 | 41.18 | $41.73 | 487027 |
| 2025-12-10 | 41.13 | $41.55 | 812500 |
| 2025-12-09 | 41.08 | $41.39 | 427100 |
| 2025-12-08 | 41.05 | $41.34 | 946100 |
| 2025-12-05 | 41.02 | $41.44 | 318800 |
| 2025-12-04 | 40.97 | $41.43 | 285000 |
| 2025-12-03 | 40.93 | $41.27 | 385600 |
| 2025-12-02 | 40.89 | $41.22 | 458319 |
| 2025-12-01 | 40.86 | $41.07 | 339700 |
| 2025-11-28 | 40.83 | $41.29 | 185000 |
| 2025-11-26 | 40.79 | $41.27 | 582100 |
| 2025-11-25 | 40.73 | $40.88 | 391400 |
| 2025-11-24 | 40.72 | $40.52 | 492741 |
| 2025-11-21 | 40.74 | $40.48 | 1.0M |
| 2025-11-20 | 40.77 | $39.96 | 742500 |
| 2025-11-19 | 40.85 | $40.43 | 429329 |
| 2025-11-18 | 40.90 | $40.32 | 497305 |
| 2025-11-17 | 40.96 | $40.79 | 407600 |
| 2025-11-14 | 40.97 | $41.15 | 393000 |
| 2025-11-13 | 40.96 | $41.25 | 635818 |
| 2025-11-12 | 40.93 | $41.86 | 576200 |
| 2025-11-11 | 40.83 | $41.52 | 317946 |
| 2025-11-10 | 40.75 | $41.30 | 366437 |
| 2025-11-07 | 40.70 | $40.78 | 502200 |
| 2025-11-06 | 40.69 | $40.71 | 421101 |
| 2025-11-05 | 40.69 | $40.99 | 582508 |
| 2025-11-04 | 40.65 | $40.78 | 444900 |
| 2025-11-03 | 40.64 | $41.05 | 307233 |
| 2025-10-31 | 40.60 | $41.00 | 454700 |
| 2025-10-30 | 40.55 | $41.02 | 462900 |
| 2025-10-29 | 40.51 | $41.02 | 474000 |
| 2025-10-28 | 40.45 | $41.13 | 492741 |
| 2025-10-27 | 40.38 | $41.11 | 350236 |
| 2025-10-24 | 40.30 | $40.89 | 349900 |
| 2025-10-23 | 40.24 | $40.84 | 1.0M |
| 2025-10-22 | 40.18 | $40.60 | 1.0M |
| 2025-10-21 | 40.13 | $40.67 | 337346 |
| 2025-10-20 | 40.08 | $40.73 | 266119 |
| 2025-10-17 | 40.01 | $40.41 | 373500 |
| 2025-10-16 | 39.97 | $40.29 | 653608 |
| 2025-10-15 | 39.93 | $40.27 | 686429 |
| 2025-10-14 | 39.90 | $40.18 | 455748 |
| 2025-10-13 | 39.87 | $40.20 | 448925 |
| 2025-10-10 | 39.83 | $39.63 | 529705 |
| 2025-10-09 | 39.85 | $40.63 | 371100 |
| 2025-10-08 | 39.77 | $40.74 | 453200 |
| 2025-10-07 | 39.67 | $40.47 | 640915 |
| 2025-10-06 | 39.58 | $40.67 | 410834 |
| 2025-10-03 | 39.47 | $40.29 | 519200 |
| 2025-10-02 | 39.38 | $40.03 | 1.3M |
| 2025-10-01 | 39.32 | $39.86 | 759100 |
| 2025-09-30 | 39.26 | $39.61 | 770200 |
| 2025-09-29 | 39.22 | $39.48 | 332646 |
| 2025-09-26 | 39.19 | $39.45 | 450800 |
| 2025-09-25 | 39.17 | $39.28 | 431119 |
| 2025-09-24 | 39.16 | $39.30 | 678400 |
| 2025-09-23 | 39.14 | $39.30 | 900729 |
| 2025-09-22 | 39.12 | $39.39 | 522100 |
| 2025-09-19 | 39.09 | $39.35 | 953400 |
| 2025-09-18 | 39.07 | $39.44 | 526505 |
| 2025-09-17 | 39.03 | $39.13 | 1.4M |
| 2025-09-16 | 39.02 | $39.10 | 5.8M |
| 2025-09-15 | 39.01 | $39.43 | 451106 |
| 2025-09-12 | 38.97 | $39.31 | 423800 |
| 2025-09-11 | 38.93 | $39.42 | 278508 |
| 2025-09-10 | 38.88 | $39.14 | 5.5M |
| 2025-09-09 | 38.85 | $39.11 | 1.2M |
| 2025-09-08 | 38.82 | $39.15 | 342700 |
| 2025-09-05 | 38.79 | $38.84 | 665230 |
| 2025-09-04 | 38.78 | $38.97 | 541700 |
| 2025-09-03 | 38.76 | $38.57 | 501643 |
| 2025-09-02 | 38.78 | $38.73 | 706100 |
| 2025-08-29 | 38.79 | $38.74 | 759302 |
| 2025-08-28 | 38.79 | $39.05 | 293700 |
| 2025-08-27 | 38.77 | $38.97 | 405933 |
| 2025-08-26 | 38.75 | $39.08 | 291346 |
| 2025-08-25 | 38.71 | $39.23 | 618015 |
| 2025-08-22 | 38.66 | $39.50 | 369139 |
| 2025-08-21 | 38.57 | $39.26 | 381700 |
| 2025-08-20 | 38.49 | $39.27 | 562700 |
| 2025-08-19 | 38.41 | $39.21 | 680200 |
| 2025-08-18 | 38.33 | $39.15 | 386100 |
| 2025-08-15 | 38.24 | $39.05 | 342900 |
| 2025-08-14 | 38.16 | $38.94 | 343400 |
| 2025-08-13 | 38.07 | $38.75 | 357400 |
| 2025-08-12 | 38.00 | $38.68 | 443946 |
| 2025-08-11 | 37.93 | $38.34 | 341201 |
| 2025-08-08 | 37.89 | $38.44 | 433438 |
| 2025-08-07 | 37.83 | $38.13 | 553000 |
| 2025-08-06 | 37.80 | $37.80 | 480100 |
| 2025-08-05 | 37.80 | $37.76 | 719106 |
| 2025-08-04 | 37.80 | $37.69 | 656423 |
| 2025-08-01 | 37.81 | $37.20 | 1.2M |
| 2025-07-31 | 37.88 | $37.84 | 728726 |
| 2025-07-30 | 37.88 | $38.13 | 1.1M |
| 2025-07-29 | 37.86 | $38.03 | 1.8M |
| 2025-07-28 | 37.84 | $38.05 | 798500 |
| 2025-07-25 | 37.82 | $38.33 | 555600 |
| 2025-07-24 | 37.76 | $38.27 | 642400 |
| 2025-07-23 | 37.71 | $38.48 | 635700 |
| 2025-07-22 | 37.63 | $37.57 | 450100 |
| 2025-07-21 | 37.63 | $37.58 | 605600 |
| 2025-07-18 | 37.64 | $37.57 | 461317 |
| 2025-07-17 | 37.64 | $37.76 | 523907 |
| 2025-07-16 | 37.63 | $37.54 | 1.0M |
| 2025-07-15 | 37.64 | $37.49 | 697700 |
| 2025-07-14 | 37.66 | $37.66 | 5.0M |
| 2025-07-11 | 37.66 | $37.58 | 689110 |
| 2025-07-10 | 37.67 | $37.79 | 919500 |
| 2025-07-09 | 37.65 | $37.83 | 886200 |
| 2025-07-08 | 37.63 | $37.53 | 1.5M |
| 2025-07-07 | 37.65 | $37.27 | 1.0M |
| 2025-07-03 | 37.68 | $37.52 | 453501 |
| 2025-07-02 | 37.70 | $37.38 | 1.7M |
| 2025-07-01 | 37.74 | $37.83 | 1.1M |
| 2025-06-30 | 37.73 | $37.96 | 917400 |
| 2025-06-27 | 37.70 | $38.13 | 570900 |
| 2025-06-26 | 37.66 | $37.74 | 646247 |
| 2025-06-25 | 37.65 | $37.47 | 949800 |
| 2025-06-24 | 37.67 | $37.75 | 600300 |
| 2025-06-23 | 37.66 | $37.50 | 826143 |
| 2025-06-20 | 37.67 | $37.33 | 643242 |
| 2025-06-18 | 37.71 | $37.72 | 1.6M |
| 2025-06-17 | 37.71 | $37.59 | 497300 |
| 2025-06-16 | 37.72 | $37.85 | 486049 |
| 2025-06-13 | 37.71 | $37.66 | 559300 |
| 2025-06-12 | 37.71 | $38.06 | 805011 |
| 2025-06-11 | 37.68 | $38.03 | 1.6M |
| 2025-06-10 | 37.64 | $38.21 | 793049 |
| 2025-06-09 | 37.58 | $38.09 | 1.0M |
| 2025-06-06 | 37.53 | $38.17 | 721008 |
| 2025-06-05 | 37.46 | $37.88 | 904324 |
| 2025-06-04 | 37.41 | $37.92 | 938500 |
| 2025-06-03 | 37.36 | $37.89 | 1.0M |
| 2025-06-02 | 37.30 | $37.95 | 1.6M |
| 2025-05-30 | 37.24 | $37.77 | 1.0M |
| 2025-05-29 | 37.18 | $37.72 | 1.4M |
| 2025-05-28 | 37.12 | $37.74 | 1.8M |
| 2025-05-27 | 37.06 | $38.06 | 1.4M |
| 2025-05-23 | 36.95 | $37.30 | 2.4M |
| 2025-05-22 | 36.92 | $37.57 | 2.6M |
| 2025-05-21 | 36.85 | $37.49 | 5.9M |
| 2025-05-20 | 36.78 | $37.85 | 32.7M |
| 2025-05-19 | 36.67 | $37.86 | 1.9M |
| 2025-05-16 | 36.54 | $37.65 | 981624 |
| 2025-05-15 | 36.43 | $37.47 | 791110 |
| 2025-05-14 | 36.32 | $37.20 | 1.0M |
| 2025-05-13 | 36.22 | $37.32 | 787049 |
| 2025-05-12 | 36.11 | $37.58 | 1.4M |
| 2025-05-09 | 35.95 | $36.86 | 3.3M |
| 2025-05-08 | 35.86 | $36.81 | 859130 |
| 2025-05-07 | 35.76 | $36.65 | 945000 |
| 2025-05-06 | 35.66 | $36.52 | 903000 |
| 2025-05-05 | 35.57 | $36.78 | 1.2M |
| 2025-05-02 | 35.45 | $36.80 | 729900 |
| 2025-05-01 | 35.30 | $36.28 | 1.0M |
| 2025-04-30 | 35.20 | $36.10 | 1.2M |
| 2025-04-29 | 35.11 | $36.00 | 987874 |
| 2025-04-28 | 35.01 | $35.81 | 549601 |
| 2025-04-25 | 34.93 | $35.81 | 548200 |
| 2025-04-24 | 34.84 | $35.55 | 502277 |
| 2025-04-23 | 34.76 | $35.27 | 1.5M |
| 2025-04-22 | 34.71 | $34.82 | 983535 |
| 2025-04-21 | 34.69 | $33.81 | 1.1M |
| 2025-04-17 | 34.79 | $34.39 | 1.3M |
| 2025-04-16 | 34.83 | $33.97 | 2.8M |
| 2025-04-15 | 34.92 | $34.40 | 1.3M |
| 2025-04-14 | 34.97 | $33.94 | 1.2M |
| 2025-04-11 | 35.08 | $33.65 | 889012 |
| 2025-04-10 | 35.23 | $33.18 | 1.7M |
| 2025-04-09 | 35.45 | $34.47 | 2.4M |
| 2025-04-08 | 35.55 | $32.11 | 2.4M |
| 2025-04-07 | 35.92 | $32.40 | 3.5M |
| 2025-04-04 | 36.29 | $33.02 | 2.1M |
| 2025-04-03 | 36.63 | $34.99 | 1.8M |
| 2025-04-02 | 36.80 | $36.34 | 1.9M |
| 2025-04-01 | 36.85 | $36.36 | 1.3M |
| 2025-03-31 | 36.90 | $36.29 | 1.3M |
| 2025-03-28 | 36.97 | $36.57 | 1.0M |
| 2025-03-27 | 37.01 | $36.98 | 944038 |
| 2025-03-26 | 37.01 | $37.02 | 1.3M |
| 2025-03-25 | 37.01 | $37.35 | 814700 |
| 2025-03-24 | 36.98 | $37.20 | 822824 |
| 2025-03-21 | 36.95 | $37.13 | 847946 |
| 2025-03-20 | 36.93 | $37.22 | 753827 |
| 2025-03-19 | 36.90 | $37.44 | 965835 |
| 2025-03-18 | 36.85 | $37.27 | 1.4M |
| 2025-03-17 | 36.80 | $37.31 | 2.0M |
| 2025-03-14 | 36.75 | $36.98 | 716922 |
| 2025-03-13 | 36.73 | $36.28 | 1.2M |
| 2025-03-12 | 36.77 | $36.48 | 3.3M |
| 2025-03-11 | 36.80 | $36.13 | 1.4M |
| 2025-03-10 | 36.88 | $36.42 | 3.4M |
| 2025-03-07 | 36.92 | $37.27 | 2.3M |
| 2025-03-06 | 36.89 | $37.00 | 2.7M |
| 2025-03-05 | 36.88 | $37.42 | 2.2M |
| 2025-03-04 | 36.82 | $36.96 | 4.0M |
| 2025-03-03 | 36.80 | $37.24 | 3.7M |
| 2025-02-28 | 36.76 | $37.15 | 5.9M |
| 2025-02-27 | 36.72 | $36.92 | 32.1M |
| 2025-02-26 | 36.69 | $37.08 | 1.2M |
| 2025-02-25 | 36.65 | $36.98 | 614600 |
| 2025-02-24 | 36.62 | $36.80 | 692000 |
| 2025-02-21 | 36.60 | $36.78 | 1.1M |
| 2025-02-20 | 36.58 | $36.93 | 780803 |
| 2025-02-19 | 36.55 | $37.03 | 942642 |
| 2025-02-18 | 36.49 | $37.46 | 809649 |
| 2025-02-14 | 36.39 | $37.11 | 905400 |
| 2025-02-13 | 36.32 | $37.20 | 997200 |
| 2025-02-12 | 36.22 | $37.02 | 1.2M |
| 2025-02-11 | 36.14 | $36.81 | 674739 |
| 2025-02-10 | 36.07 | $36.71 | 550300 |
| 2025-02-07 | 36.00 | $36.39 | 2.8M |
| 2025-02-06 | 35.96 | $36.62 | 798948 |
| 2025-02-05 | 35.89 | $36.43 | 882400 |
| 2025-02-04 | 35.84 | $36.25 | 557600 |
| 2025-02-03 | 35.79 | $36.06 | 702603 |
| 2025-01-31 | 35.76 | $36.40 | 565700 |
| 2025-01-30 | 35.70 | $36.59 | 509246 |
| 2025-01-29 | 35.60 | $36.27 | 842003 |
| 2025-01-28 | 35.53 | $36.21 | 698978 |
| 2025-01-27 | 35.46 | $36.09 | 492441 |
| 2025-01-24 | 35.40 | $36.14 | 602600 |
| 2025-01-23 | 35.32 | $36.15 | 624200 |
| 2025-01-22 | 35.23 | $35.88 | 595215 |
| 2025-01-21 | 35.16 | $35.87 | 1.4M |
| 2025-01-17 | 35.09 | $35.56 | 682600 |
| 2025-01-16 | 35.04 | $35.26 | 821200 |
| 2025-01-15 | 35.01 | $35.14 | 1.1M |
| 2025-01-14 | 35.00 | $34.83 | 753100 |
| 2025-01-13 | 35.02 | $34.86 | 711200 |
| 2025-01-10 | 35.04 | $34.92 | 1.5M |
| 2025-01-08 | 35.05 | $35.25 | 479000 |
| 2025-01-07 | 35.03 | $35.17 | 493000 |
| 2025-01-06 | 35.01 | $35.08 | 607811 |
| 2025-01-03 | 35.00 | $34.86 | 1.2M |
| 2025-01-02 | 35.02 | $34.87 | 977828 |
| 2024-12-31 | 35.03 | $34.75 | 831700 |
| 2024-12-30 | 35.06 | $34.64 | 427100 |
| 2024-12-27 | 35.11 | $34.84 | 939600 |
| 2024-12-26 | 35.14 | $34.94 | 779300 |
| 2024-12-24 | 35.16 | $34.78 | 552430 |
| 2024-12-23 | 35.20 | $34.60 | 667525 |
| 2024-12-20 | 35.26 | $34.27 | 1.2M |
| 2024-12-19 | 35.37 | $35.00 | 625000 |
| 2024-12-18 | 35.40 | $34.91 | 951625 |
| 2024-12-17 | 35.46 | $35.45 | 1.1M |
| 2024-12-16 | 35.46 | $35.52 | 431500 |
| 2024-12-13 | 35.45 | $35.64 | 736200 |
| 2024-12-12 | 35.43 | $35.68 | 367147 |
| 2024-12-11 | 35.40 | $35.92 | 619600 |
| 2024-12-10 | 35.35 | $35.61 | 518100 |
| 2024-12-09 | 35.32 | $35.80 | 361600 |
| 2024-12-06 | 35.27 | $35.76 | 1.1M |
| 2024-12-05 | 35.22 | $35.70 | 466900 |
| 2024-12-04 | 35.17 | $35.69 | 467600 |
| 2024-12-03 | 35.12 | $35.64 | 602600 |
| 2024-12-02 | 35.06 | $35.48 | 608100 |
| 2024-11-29 | 35.02 | $35.19 | 649945 |
| 2024-11-27 | 35.00 | $34.81 | 579037 |
| 2024-11-26 | 35.02 | $34.94 | 740711 |
| 2024-11-25 | 35.03 | $35.14 | 552600 |
| 2024-11-22 | 35.01 | $35.15 | 681700 |
| 2024-11-21 | 35.00 | $34.87 | 746800 |
| 2024-11-20 | 35.01 | $34.81 | 650421 |
| 2024-11-19 | 35.04 | $34.79 | 650941 |
| 2024-11-18 | 35.06 | $34.80 | 825500 |
| 2024-11-15 | 35.09 | $34.80 | 901403 |
| 2024-11-14 | 35.12 | $34.98 | 515700 |
| 2024-11-13 | 35.13 | $34.77 | 1.1M |
| 2024-11-12 | 35.17 | $34.82 | 571200 |
| 2024-11-11 | 35.21 | $35.30 | 848045 |
| 2024-11-08 | 35.20 | $35.06 | 546003 |
| 2024-11-07 | 35.21 | $35.37 | 1.8M |
| 2024-11-06 | 35.20 | $35.15 | 535700 |
| 2024-11-05 | 35.20 | $35.13 | 282100 |
| 2024-11-04 | 35.21 | $34.92 | 408339 |
| 2024-11-01 | 35.24 | $35.02 | 687200 |
| 2024-10-31 | 35.26 | $34.76 | 413400 |
| 2024-10-30 | 35.32 | $35.07 | 319400 |
| 2024-10-29 | 35.34 | $35.37 | 325305 |
| 2024-10-28 | 35.34 | $35.48 | 297725 |
| 2024-10-25 | 35.33 | $35.17 | 355700 |
| 2024-10-24 | 35.34 | $35.17 | 484100 |
| 2024-10-23 | 35.36 | $35.10 | 753800 |
| 2024-10-22 | 35.39 | $35.31 | 345400 |
| 2024-10-21 | 35.40 | $35.48 | 2.3M |
| 2024-10-18 | 35.39 | $35.67 | 264800 |
| 2024-10-17 | 35.36 | $35.55 | 932103 |
| 2024-10-16 | 35.34 | $35.53 | 428844 |
| 2024-10-15 | 35.32 | $35.30 | 1.3M |
| 2024-10-14 | 35.32 | $35.86 | 641741 |
| 2024-10-11 | 35.26 | $35.68 | 589400 |
| 2024-10-10 | 35.22 | $35.45 | 380316 |
| 2024-10-09 | 35.19 | $35.55 | 342249 |
| 2024-10-08 | 35.16 | $35.37 | 537441 |
| 2024-10-07 | 35.13 | $35.42 | 526732 |
| 2024-10-04 | 35.10 | $35.65 | 422534 |
| 2024-10-03 | 35.04 | $35.23 | 580200 |
| 2024-10-02 | 35.03 | $35.42 | 943200 |
| 2024-10-01 | 34.98 | $35.28 | 2.5M |
| 2024-09-30 | 34.95 | $35.42 | 1.1M |
| 2024-09-27 | 34.90 | $35.37 | 484700 |
| 2024-09-26 | 34.85 | $35.69 | 592800 |
| 2024-09-25 | 34.77 | $35.13 | 799432 |
| 2024-09-24 | 34.73 | $35.06 | 604200 |
| 2024-09-23 | 34.69 | $35.00 | 903800 |
| 2024-09-20 | 34.66 | $34.84 | 1.2M |
| 2024-09-19 | 34.64 | $35.14 | 1.1M |
| 2024-09-18 | 34.59 | $34.56 | 814744 |
| 2024-09-17 | 34.59 | $34.67 | 1.0M |
| 2024-09-16 | 34.58 | $34.72 | 734500 |
| 2024-09-13 | 34.57 | $34.59 | 1.1M |
| 2024-09-12 | 34.57 | $34.61 | 855100 |
| 2024-09-11 | 34.56 | $34.43 | 1.2M |
| 2024-09-10 | 34.58 | $34.18 | 1.4M |
| 2024-09-09 | 34.62 | $34.41 | 2.0M |
| 2024-09-06 | 34.64 | $33.90 | 6.1M |
| 2024-09-05 | 34.72 | $34.53 | 33.4M |
| 2024-09-04 | 34.74 | $34.63 | 603945 |
| 2024-09-03 | 34.75 | $34.93 | 597504 |
| 2024-08-30 | 34.73 | $35.51 | 557627 |
| 2024-08-29 | 34.65 | $35.29 | 521847 |
| 2024-08-28 | 34.58 | $35.04 | 412408 |
| 2024-08-27 | 34.53 | $35.00 | 653700 |
| 2024-08-26 | 34.49 | $35.00 | 516900 |
| 2024-08-23 | 34.43 | $35.07 | 528446 |
| 2024-08-22 | 34.36 | $34.77 | 508300 |
| 2024-08-21 | 34.32 | $34.81 | 602100 |
| 2024-08-20 | 34.27 | $34.57 | 830800 |
| 2024-08-19 | 34.24 | $34.84 | 654900 |
| 2024-08-16 | 34.18 | $34.64 | 604300 |
| 2024-08-15 | 34.13 | $34.66 | 479327 |
| 2024-08-14 | 34.07 | $34.07 | 433824 |
| 2024-08-13 | 34.07 | $33.90 | 771912 |
| 2024-08-12 | 34.09 | $33.50 | 643207 |
| 2024-08-09 | 34.15 | $33.50 | 901200 |
| 2024-08-08 | 34.22 | $33.42 | 504000 |
| 2024-08-07 | 34.30 | $32.85 | 789742 |
| 2024-08-06 | 34.46 | $32.52 | 1.2M |
| 2024-08-05 | 34.66 | $32.34 | 1.6M |
| 2024-08-02 | 34.90 | $33.31 | 811828 |
| 2024-08-01 | 35.07 | $34.30 | 797133 |
| 2024-07-31 | 35.15 | $35.13 | 688100 |
| 2024-07-30 | 35.16 | $34.87 | 506743 |
| 2024-07-29 | 35.19 | $34.80 | 673000 |
| 2024-07-26 | 35.23 | $34.89 | 842622 |
| 2024-07-25 | 35.26 | $34.46 | 683200 |
| 2024-07-24 | 35.35 | $34.68 | 901200 |
| 2024-07-23 | 35.42 | $35.20 | 536900 |
| 2024-07-22 | 35.44 | $35.40 | 602900 |
| 2024-07-19 | 35.44 | $35.03 | 403043 |
| 2024-07-18 | 35.49 | $35.16 | 1.2M |
| 2024-07-17 | 35.52 | $35.34 | 803804 |
| 2024-07-16 | 35.54 | $35.77 | 924500 |
| 2024-07-15 | 35.52 | $35.57 | 607223 |
| 2024-07-12 | 35.51 | $35.85 | 552519 |
| 2024-07-11 | 35.47 | $35.59 | 693812 |
| 2024-07-10 | 35.46 | $35.73 | 1.1M |
| 2024-07-09 | 35.43 | $35.24 | 693009 |
| 2024-07-08 | 35.45 | $35.35 | 766101 |
| 2024-07-05 | 35.47 | $35.47 | 1.0M |
| 2024-07-03 | 35.47 | $35.38 | 719700 |
| 2024-07-02 | 35.47 | $35.12 | 897900 |
| 2024-07-01 | 35.51 | $35.66 | 659700 |
| 2024-06-28 | 35.50 | $35.56 | 1.1M |
| 2024-06-27 | 35.49 | $35.52 | 2.4M |
| 2024-06-26 | 35.49 | $35.52 | 1.5M |
| 2024-06-25 | 35.48 | $35.64 | 889212 |
| 2024-06-24 | 35.47 | $35.49 | 1.5M |
| 2024-06-21 | 35.46 | $35.31 | 798300 |
| 2024-06-20 | 35.48 | $35.47 | 685407 |
| 2024-06-18 | 35.48 | $35.29 | 754800 |
| 2024-06-17 | 35.50 | $35.19 | 857100 |
| 2024-06-14 | 35.53 | $35.08 | 1.9M |
| 2024-06-13 | 35.58 | $35.38 | 996600 |
| 2024-06-12 | 35.60 | $35.73 | 1.2M |
| 2024-06-11 | 35.59 | $35.49 | 2.9M |
| 2024-06-10 | 35.60 | $35.88 | 1.6M |
| 2024-06-07 | 35.57 | $35.83 | 13.2M |
| 2024-06-06 | 35.54 | $35.94 | 23.7M |
| 2024-06-05 | 35.50 | $35.92 | 1.2M |
| 2024-06-04 | 35.46 | $35.56 | 1.0M |
| 2024-06-03 | 35.45 | $35.67 | 1.4M |
| 2024-05-31 | 35.42 | $35.73 | 775017 |
| 2024-05-30 | 35.39 | $35.41 | 921100 |
| 2024-05-29 | 35.39 | $35.27 | 607600 |
| 2024-05-28 | 35.40 | $35.68 | 553700 |
| 2024-05-24 | 35.37 | $35.72 | 604716 |
| 2024-05-23 | 35.33 | $35.52 | 540300 |
| 2024-05-22 | 35.31 | $35.66 | 542000 |
| 2024-05-21 | 35.28 | $35.89 | 515700 |
| 2024-05-20 | 35.21 | $35.94 | 545707 |
| 2024-05-17 | 35.14 | $35.86 | 510823 |
| 2024-05-16 | 35.06 | $35.72 | 735334 |
| 2024-05-15 | 34.99 | $35.85 | 538431 |
| 2024-05-14 | 34.90 | $35.71 | 517017 |
| 2024-05-13 | 34.82 | $35.50 | 514843 |
| 2024-05-10 | 34.74 | $35.47 | 617147 |
| 2024-05-09 | 34.67 | $35.40 | 921500 |
| 2024-05-08 | 34.59 | $35.22 | 782500 |
| 2024-05-07 | 34.52 | $35.15 | 1.4M |
| 2024-05-06 | 34.46 | $34.98 | 1.1M |
| 2024-05-03 | 34.40 | $34.71 | 825601 |
| 2024-05-02 | 34.37 | $34.45 | 636431 |
| 2024-05-01 | 34.36 | $34.60 | 994340 |
| 2024-04-30 | 34.34 | $34.45 | 850837 |
| 2024-04-29 | 34.32 | $34.64 | 880921 |
| 2024-04-26 | 34.29 | $34.68 | 1.1M |
| 2024-04-25 | 34.25 | $34.25 | 1.2M |
| 2024-04-24 | 34.25 | $34.45 | 2.5M |
| 2024-04-23 | 34.23 | $34.48 | 1.1M |
| 2024-04-22 | 34.20 | $34.25 | 618949 |
| 2024-04-19 | 34.20 | $33.84 | 875700 |
| 2024-04-18 | 34.24 | $33.83 | 829300 |
| 2024-04-17 | 34.28 | $33.84 | 2.4M |
| 2024-04-16 | 34.32 | $33.92 | 985100 |
| 2024-04-15 | 34.37 | $34.19 | 805000 |
| 2024-04-12 | 34.39 | $34.22 | 1.4M |
| 2024-04-11 | 34.40 | $34.55 | 670800 |
| 2024-04-10 | 34.39 | $34.44 | 800100 |
| 2024-04-09 | 34.38 | $34.55 | 757829 |
| 2024-04-08 | 34.37 | $34.60 | 679640 |
| 2024-04-05 | 34.34 | $34.44 | 802537 |
| 2024-04-04 | 34.33 | $34.28 | 607235 |
| 2024-04-03 | 34.34 | $34.63 | 1.8M |
| 2024-04-02 | 34.30 | $34.55 | 1.3M |
| 2024-04-01 | 34.28 | $34.85 | 1.2M |
| 2024-03-28 | 34.22 | $34.88 | 1.1M |
| 2024-03-27 | 34.15 | $34.90 | 1.1M |
| 2024-03-26 | 34.07 | $34.69 | 1.1M |
| 2024-03-25 | 34.00 | $34.60 | 872135 |
| 2024-03-22 | 33.94 | $34.73 | 1.2M |
| 2024-03-21 | 33.86 | $34.70 | 2.1M |
| 2024-03-20 | 33.77 | $34.51 | 2.6M |
| 2024-03-19 | 33.69 | $34.25 | 2.7M |
| 2024-03-18 | 33.63 | $34.08 | 1.8M |
| 2024-03-15 | 33.59 | $34.03 | 9.2M |
| 2024-03-14 | 33.54 | $33.96 | 49.5M |
| 2024-03-13 | 33.50 | $34.03 | 469900 |
| 2024-03-12 | 33.44 | $34.05 | 392812 |
| 2024-03-11 | 33.37 | $33.72 | 482139 |
| 2024-03-08 | 33.34 | $33.91 | 347910 |
| 2024-03-07 | 33.28 | $34.06 | 476310 |
| 2024-03-06 | 33.20 | $33.85 | 321113 |
| 2024-03-05 | 33.13 | $33.58 | 891000 |
| 2024-03-04 | 33.08 | $33.67 | 747100 |
| 2024-03-01 | 33.02 | $33.72 | 658900 |
| 2024-02-29 | 32.94 | $33.47 | 478100 |
| 2024-02-28 | 32.89 | $33.34 | 247838 |
| 2024-02-27 | 32.84 | $33.52 | 306800 |
| 2024-02-26 | 32.77 | $33.43 | 608842 |
| 2024-02-23 | 32.70 | $33.50 | 447500 |
| 2024-02-22 | 32.61 | $33.46 | 420705 |
| 2024-02-21 | 32.53 | $33.11 | 799439 |
| 2024-02-20 | 32.46 | $33.08 | 444700 |
| 2024-02-16 | 32.40 | $33.00 | 435332 |
| 2024-02-15 | 32.34 | $32.93 | 290700 |
| 2024-02-14 | 32.27 | $32.72 | 261800 |
| 2024-02-13 | 32.23 | $32.41 | 483001 |
| 2024-02-12 | 32.21 | $32.64 | 240100 |
| 2024-02-09 | 32.16 | $32.57 | 336004 |
| 2024-02-08 | 32.12 | $32.46 | 498000 |
| 2024-02-07 | 32.08 | $32.48 | 961300 |
| 2024-02-06 | 32.04 | $32.47 | 562300 |
| 2024-02-05 | 32.00 | $32.40 | 477500 |
| 2024-02-02 | 31.95 | $32.39 | 407600 |
| 2024-02-01 | 31.91 | $32.35 | 791057 |
| 2024-01-31 | 31.86 | $32.20 | 549426 |
| 2024-01-30 | 31.82 | $32.33 | 317104 |
| 2024-01-29 | 31.77 | $32.36 | 604200 |
| 2024-01-26 | 31.71 | $32.22 | 336642 |
| 2024-01-25 | 31.66 | $32.07 | 333006 |
| 2024-01-24 | 31.61 | $31.91 | 492800 |
| 2024-01-23 | 31.58 | $31.80 | 506900 |
| 2024-01-22 | 31.56 | $31.82 | 363234 |
| 2024-01-19 | 31.53 | $31.70 | 564500 |
| 2024-01-18 | 31.51 | $31.67 | 393124 |
| 2024-01-17 | 31.50 | $31.36 | 478100 |
| 2024-01-16 | 31.51 | $31.62 | 1.0M |
| 2024-01-12 | 31.50 | $31.83 | 715400 |
| 2024-01-11 | 31.46 | $31.68 | 416917 |
| 2024-01-10 | 31.44 | $31.71 | 314300 |
| 2024-01-09 | 31.41 | $31.51 | 479300 |
| 2024-01-08 | 31.40 | $31.68 | 499527 |
| 2024-01-05 | 31.37 | $31.43 | 583600 |
| 2024-01-04 | 31.37 | $31.40 | 515406 |
| 2024-01-03 | 31.36 | $31.29 | 556213 |
| 2024-01-02 | 31.37 | $31.49 | 1.2M |
| 2023-12-29 | 31.36 | $31.51 | 424200 |
| 2023-12-28 | 31.34 | $31.48 | 512000 |
| 2023-12-27 | 31.33 | $31.48 | 411204 |
| 2023-12-26 | 31.31 | $31.47 | 525300 |
| 2023-12-22 | 31.29 | $31.41 | 466700 |
| 2023-12-21 | 31.28 | $31.76 | 349600 |
| 2023-12-20 | 31.23 | $31.50 | 866346 |
| 2023-12-19 | 31.20 | $31.72 | 575324 |
| 2023-12-18 | 31.15 | $31.52 | 441000 |
| 2023-12-15 | 31.11 | $31.46 | 509624 |
| 2023-12-14 | 31.07 | $31.60 | 672309 |
| 2023-12-13 | 31.02 | $31.61 | 406130 |
| 2023-12-12 | 30.95 | $31.48 | 323615 |
| 2023-12-11 | 30.90 | $31.48 | 327300 |
| 2023-12-08 | 30.84 | $31.34 | 471324 |
| 2023-12-07 | 30.78 | $31.12 | 316000 |
| 2023-12-06 | 30.75 | $31.15 | 586136 |
| 2023-12-05 | 30.70 | $31.05 | 695037 |
| 2023-12-04 | 30.67 | $31.08 | 540500 |
| 2023-12-01 | 30.63 | $31.18 | 696508 |
| 2023-11-30 | 30.57 | $31.00 | 375600 |
| 2023-11-29 | 30.52 | $30.85 | 263309 |
| 2023-11-28 | 30.49 | $30.78 | 1.0M |
| 2023-11-27 | 30.46 | $30.91 | 2.8M |
| 2023-11-24 | 30.41 | $31.11 | 154001 |
| 2023-11-22 | 30.33 | $30.96 | 537541 |
| 2023-11-21 | 30.27 | $30.78 | 561400 |
| 2023-11-20 | 30.21 | $30.88 | 469700 |
| 2023-11-17 | 30.14 | $30.89 | 616700 |
| 2023-11-16 | 30.07 | $30.64 | 374000 |
| 2023-11-15 | 30.01 | $30.68 | 251432 |
| 2023-11-14 | 29.93 | $30.58 | 623712 |
| 2023-11-13 | 29.87 | $30.28 | 329807 |
| 2023-11-10 | 29.82 | $30.22 | 466425 |
| 2023-11-09 | 29.78 | $30.09 | 651500 |
| 2023-11-08 | 29.75 | $29.99 | 617028 |
| 2023-11-07 | 29.72 | $30.01 | 318600 |
| 2023-11-06 | 29.69 | $30.10 | 884700 |
| 2023-11-03 | 29.65 | $30.21 | 446939 |
| 2023-11-02 | 29.59 | $30.15 | 405300 |
| 2023-11-01 | 29.53 | $29.67 | 972128 |
| 2023-10-31 | 29.52 | $29.41 | 864249 |
| 2023-10-30 | 29.53 | $29.10 | 346600 |
| 2023-10-27 | 29.57 | $28.86 | 645611 |
| 2023-10-26 | 29.65 | $29.01 | 524500 |
| 2023-10-25 | 29.72 | $29.18 | 377842 |
| 2023-10-24 | 29.77 | $29.30 | 752347 |
| 2023-10-23 | 29.82 | $29.00 | 640700 |
| 2023-10-20 | 29.91 | $29.10 | 1.5M |
| 2023-10-19 | 29.99 | $29.37 | 900530 |
| 2023-10-18 | 30.06 | $29.72 | 730614 |
| 2023-10-17 | 30.10 | $30.15 | 417748 |
| 2023-10-16 | 30.09 | $30.12 | 353235 |
| 2023-10-13 | 30.09 | $30.02 | 304700 |
| 2023-10-12 | 30.09 | $30.26 | 335500 |
| 2023-10-11 | 30.08 | $30.28 | 392042 |
| 2023-10-10 | 30.05 | $30.17 | 397600 |
| 2023-10-09 | 30.04 | $29.80 | 320100 |
| 2023-10-06 | 30.07 | $29.90 | 371800 |
| 2023-10-05 | 30.09 | $29.61 | 1.1M |
| 2023-10-04 | 30.14 | $29.46 | 443800 |
| 2023-10-03 | 30.21 | $29.49 | 454000 |
| 2023-10-02 | 30.28 | $29.88 | 1.2M |
| 2023-09-29 | 30.32 | $30.10 | 479700 |
| 2023-09-28 | 30.35 | $30.19 | 334240 |
| 2023-09-27 | 30.37 | $30.12 | 497036 |
| 2023-09-26 | 30.39 | $30.01 | 289529 |
| 2023-09-25 | 30.43 | $30.29 | 975100 |
| 2023-09-22 | 30.45 | $30.34 | 349000 |
| 2023-09-21 | 30.46 | $30.25 | 433800 |
| 2023-09-20 | 30.48 | $30.72 | 307940 |
| 2023-09-19 | 30.45 | $30.71 | 254700 |
| 2023-09-18 | 30.43 | $30.69 | 351327 |
| 2023-09-15 | 30.40 | $30.85 | 303520 |
| 2023-09-14 | 30.35 | $30.90 | 326600 |
| 2023-09-13 | 30.29 | $30.37 | 885500 |
| 2023-09-12 | 30.29 | $30.42 | 255014 |
| 2023-09-11 | 30.27 | $30.49 | 219000 |
| 2023-09-08 | 30.25 | $30.32 | 288008 |
| 2023-09-07 | 30.24 | $30.36 | 538213 |
| 2023-09-06 | 30.23 | $30.41 | 660237 |
| 2023-09-05 | 30.21 | $30.45 | 217800 |
| 2023-09-01 | 30.18 | $30.52 | 308700 |
| 2023-08-31 | 30.15 | $30.37 | 304600 |
| 2023-08-30 | 30.13 | $30.39 | 260631 |
| 2023-08-29 | 30.10 | $30.46 | 231520 |
| 2023-08-28 | 30.06 | $30.25 | 556900 |
| 2023-08-25 | 30.04 | $29.95 | 303815 |
| 2023-08-24 | 30.05 | $29.74 | 300737 |
| 2023-08-23 | 30.08 | $29.93 | 297446 |
| 2023-08-22 | 30.10 | $29.71 | 289200 |
| 2023-08-21 | 30.14 | $29.72 | 265500 |
| 2023-08-18 | 30.18 | $29.62 | 365319 |
| 2023-08-17 | 30.24 | $29.61 | 885022 |
| 2023-08-16 | 30.31 | $29.83 | 226819 |
| 2023-08-15 | 30.36 | $29.99 | 402300 |
| 2023-08-14 | 30.40 | $30.36 | 222323 |
| 2023-08-11 | 30.40 | $30.38 | 465700 |
| 2023-08-10 | 30.40 | $30.52 | 411323 |
| 2023-08-09 | 30.39 | $30.36 | 401510 |
| 2023-08-08 | 30.39 | $30.34 | 219300 |
| 2023-08-07 | 30.40 | $30.37 | 804222 |
| 2023-08-04 | 30.40 | $30.09 | 396739 |
| 2023-08-03 | 30.44 | $30.13 | 454812 |
| 2023-08-02 | 30.47 | $30.29 | 459400 |
| 2023-08-01 | 30.49 | $30.74 | 509337 |
| 2023-07-31 | 30.46 | $30.96 | 309000 |
| 2023-07-28 | 30.41 | $30.90 | 348317 |
| 2023-07-27 | 30.36 | $30.65 | 686100 |
| 2023-07-26 | 30.33 | $30.50 | 401400 |
| 2023-07-25 | 30.31 | $30.53 | 419942 |
| 2023-07-24 | 30.28 | $30.55 | 299519 |
| 2023-07-21 | 30.26 | $30.56 | 252430 |
| 2023-07-20 | 30.22 | $30.31 | 668800 |
| 2023-07-19 | 30.22 | $30.38 | 640711 |
| 2023-07-18 | 30.20 | $30.28 | 298138 |
| 2023-07-17 | 30.19 | $30.04 | 222500 |
| 2023-07-14 | 30.21 | $30.09 | 293500 |
| 2023-07-13 | 30.22 | $30.18 | 382002 |
| 2023-07-12 | 30.22 | $29.90 | 391048 |
| 2023-07-11 | 30.26 | $29.70 | 471000 |
| 2023-07-10 | 30.31 | $29.54 | 1.2M |
| 2023-07-07 | 30.40 | $29.57 | 544427 |
| 2023-07-06 | 30.48 | $29.60 | 553600 |
| 2023-07-05 | 30.58 | $30.17 | 787800 |
| 2023-07-03 | 30.62 | $30.43 | 284100 |
| 2023-06-30 | 30.64 | $31.00 | 361134 |
| 2023-06-29 | 30.60 | $30.75 | 555617 |
| 2023-06-28 | 30.58 | $30.77 | 299440 |
| 2023-06-27 | 30.56 | $30.53 | 336117 |
| 2023-06-26 | 30.57 | $30.31 | 486300 |
| 2023-06-23 | 30.59 | $30.33 | 587100 |
| 2023-06-22 | 30.62 | $30.64 | 462839 |
| 2023-06-21 | 30.62 | $30.71 | 910500 |
| 2023-06-20 | 30.61 | $30.77 | 478020 |
| 2023-06-16 | 30.59 | $31.08 | 898200 |
| 2023-06-15 | 30.54 | $31.05 | 329308 |
| 2023-06-14 | 30.49 | $30.97 | 510008 |
| 2023-06-13 | 30.44 | $30.94 | 494700 |
| 2023-06-12 | 30.39 | $30.70 | 834533 |
| 2023-06-09 | 30.35 | $30.55 | 411745 |
| 2023-06-08 | 30.33 | $30.52 | 332411 |
| 2023-06-07 | 30.31 | $30.47 | 557936 |
| 2023-06-06 | 30.30 | $30.71 | 333247 |
| 2023-06-05 | 30.25 | $30.43 | 364410 |
| 2023-06-02 | 30.24 | $30.63 | 670300 |
| 2023-06-01 | 30.19 | $30.03 | 1.1M |
| 2023-05-31 | 30.21 | $29.82 | 418800 |
| 2023-05-30 | 30.25 | $30.06 | 426724 |
| 2023-05-26 | 30.27 | $30.44 | 298600 |
| 2023-05-25 | 30.26 | $30.16 | 333925 |
| 2023-05-24 | 30.27 | $30.08 | 500300 |
| 2023-05-23 | 30.29 | $30.41 | 333100 |
| 2023-05-22 | 30.27 | $30.77 | 539829 |
| 2023-05-19 | 30.22 | $30.69 | 354700 |
| 2023-05-18 | 30.17 | $30.65 | 1.2M |
| 2023-05-17 | 30.12 | $30.50 | 408300 |
| 2023-05-16 | 30.08 | $30.26 | 494638 |
| 2023-05-15 | 30.06 | $30.46 | 300400 |
| 2023-05-12 | 30.02 | $30.29 | 236045 |
| 2023-05-11 | 29.99 | $30.16 | 338300 |
| 2023-05-10 | 29.97 | $30.07 | 435308 |
| 2023-05-09 | 29.96 | $30.20 | 421200 |
| 2023-05-08 | 29.94 | $30.27 | 471117 |
| 2023-05-05 | 29.90 | $30.21 | 230100 |
| 2023-05-04 | 29.87 | $29.79 | 364400 |
| 2023-05-03 | 29.88 | $29.87 | 300500 |
| 2023-05-02 | 29.88 | $29.98 | 463613 |
| 2023-05-01 | 29.87 | $30.37 | 512543 |
| 2023-04-28 | 29.82 | $30.25 | 568700 |
| 2023-04-27 | 29.77 | $30.19 | 239339 |
| 2023-04-26 | 29.73 | $29.80 | 235616 |
| 2023-04-25 | 29.72 | $29.90 | 303636 |
| 2023-04-24 | 29.70 | $30.21 | 518400 |
| 2023-04-21 | 29.65 | $30.20 | 747327 |
| 2023-04-20 | 29.59 | $30.07 | 269624 |
| 2023-04-19 | 29.54 | $30.11 | 575200 |
| 2023-04-18 | 29.48 | $30.17 | 402000 |
| 2023-04-17 | 29.41 | $30.08 | 574800 |
| 2023-04-14 | 29.34 | $29.99 | 480531 |
| 2023-04-13 | 29.27 | $29.96 | 356300 |
| 2023-04-12 | 29.19 | $29.71 | 390221 |
| 2023-04-11 | 29.14 | $29.68 | 343600 |
| 2023-04-10 | 29.08 | $29.66 | 638048 |
| 2023-04-06 | 29.02 | $29.48 | 307210 |
| 2023-04-05 | 28.97 | $29.32 | 463600 |
| 2023-04-04 | 28.94 | $29.43 | 316000 |
| 2023-04-03 | 28.88 | $29.57 | 681200 |
| 2023-03-31 | 28.81 | $29.47 | 429149 |
| 2023-03-30 | 28.74 | $29.24 | 263200 |
| 2023-03-29 | 28.69 | $29.02 | 339500 |
| 2023-03-28 | 28.66 | $28.54 | 409111 |
| 2023-03-27 | 28.67 | $28.62 | 408831 |
| 2023-03-24 | 28.67 | $28.40 | 425500 |
| 2023-03-23 | 28.70 | $28.32 | 608022 |
| 2023-03-22 | 28.74 | $28.34 | 417211 |
| 2023-03-21 | 28.78 | $28.67 | 400100 |
| 2023-03-20 | 28.80 | $28.22 | 332505 |
| 2023-03-17 | 28.86 | $27.92 | 507428 |
| 2023-03-16 | 28.96 | $28.39 | 528106 |
| 2023-03-15 | 29.02 | $28.02 | 1.1M |
| 2023-03-14 | 29.12 | $28.66 | 827800 |
| 2023-03-13 | 29.17 | $28.28 | 588100 |
| 2023-03-10 | 29.26 | $28.77 | 897202 |
| 2023-03-09 | 29.31 | $29.23 | 404806 |
| 2023-03-08 | 29.32 | $29.58 | 726900 |
| 2023-03-07 | 29.30 | $29.48 | 1.1M |
| 2023-03-06 | 29.28 | $29.57 | 303700 |
| 2023-03-03 | 29.25 | $29.65 | 743822 |
| 2023-03-02 | 29.20 | $29.36 | 434933 |
| 2023-03-01 | 29.19 | $29.19 | 510728 |
| 2023-02-28 | 29.19 | $29.14 | 984800 |
| 2023-02-27 | 29.19 | $29.29 | 309012 |
| 2023-02-24 | 29.18 | $29.06 | 386200 |
| 2023-02-23 | 29.19 | $29.30 | 606800 |
| 2023-02-22 | 29.18 | $29.18 | 273000 |
| 2023-02-21 | 29.18 | $29.24 | 558717 |
| 2023-02-17 | 29.17 | $29.47 | 288818 |
| 2023-02-16 | 29.14 | $29.42 | 481700 |
| 2023-02-15 | 29.11 | $29.52 | 752100 |
| 2023-02-14 | 29.07 | $29.46 | 546605 |
| 2023-02-13 | 29.03 | $29.41 | 435400 |
| 2023-02-10 | 28.99 | $29.18 | 379338 |
| 2023-02-09 | 28.97 | $29.21 | 544608 |
| 2023-02-08 | 28.95 | $29.21 | 710601 |
| 2023-02-07 | 28.92 | $29.37 | 924727 |
| 2023-02-06 | 28.87 | $29.24 | 573200 |
| 2023-02-03 | 28.83 | $29.37 | 585800 |
| 2023-02-02 | 28.78 | $29.22 | 491600 |
| 2023-02-01 | 28.73 | $29.09 | 975300 |
| 2023-01-31 | 28.69 | $29.07 | 1.4M |
| 2023-01-30 | 28.65 | $28.98 | 965447 |
| 2023-01-27 | 28.62 | $29.05 | 438300 |
| 2023-01-26 | 28.57 | $29.09 | 437600 |
| 2023-01-25 | 28.52 | $28.99 | 603000 |
| 2023-01-24 | 28.47 | $28.91 | 410900 |
| 2023-01-23 | 28.42 | $28.97 | 624308 |
| 2023-01-20 | 28.36 | $28.81 | 359606 |
| 2023-01-19 | 28.31 | $28.54 | 1.6M |
| 2023-01-18 | 28.29 | $28.68 | 432600 |
| 2023-01-17 | 28.25 | $28.76 | 586210 |
| 2023-01-13 | 28.19 | $28.63 | 421600 |
| 2023-01-12 | 28.15 | $28.53 | 2.5M |
| 2023-01-11 | 28.11 | $28.42 | 469927 |
| 2023-01-10 | 28.07 | $28.17 | 560531 |
| 2023-01-09 | 28.06 | $28.04 | 1.2M |
| 2023-01-06 | 28.07 | $28.07 | 467212 |
| 2023-01-05 | 28.07 | $27.71 | 905100 |
| 2023-01-04 | 28.10 | $27.77 | 1.0M |
| 2023-01-03 | 28.14 | $27.47 | 1.7M |
| 2022-12-30 | 28.21 | $27.00 | 1.8M |
| 2022-12-29 | 28.34 | $27.40 | 1.3M |
| 2022-12-28 | 28.44 | $27.11 | 1.6M |
| 2022-12-27 | 28.58 | $27.34 | 997731 |
| 2022-12-23 | 28.71 | $27.31 | 714823 |
| 2022-12-22 | 28.85 | $27.34 | 1.1M |
| 2022-12-21 | 29.01 | $27.49 | 1.1M |
| 2022-12-20 | 29.17 | $27.13 | 1.6M |
| 2022-12-19 | 29.39 | $27.28 | 635208 |
| 2022-12-16 | 29.61 | $27.34 | 1.4M |
| 2022-12-15 | 29.85 | $27.58 | 1.6M |
| 2022-12-14 | 30.09 | $27.98 | 1.7M |
| 2022-12-13 | 30.31 | $28.10 | 1.6M |
| 2022-12-12 | 30.54 | $27.98 | 1.9M |
| 2022-12-09 | 30.81 | $27.86 | 2.8M |
| 2022-12-08 | 31.12 | $27.82 | 2.0M |
| 2022-12-07 | 31.47 | $27.76 | 2.1M |
| 2022-12-06 | 31.86 | $27.86 | 1.6M |
| 2022-12-05 | 32.28 | $27.96 | 2.6M |
| 2022-12-02 | 32.73 | $28.06 | 1.6M |
| 2022-12-01 | 33.23 | $34.02 | 3.4M |
| 2022-11-30 | 33.14 | $34.09 | 2.3M |
| 2022-11-29 | 33.04 | $33.76 | 2.5M |
| 2022-11-28 | 32.97 | $33.68 | 2.2M |
| 2022-11-25 | 32.89 | $33.92 | 253300 |
| 2022-11-23 | 32.78 | $33.75 | 843200 |
| 2022-11-22 | 32.68 | $33.77 | 642400 |
| 2022-11-21 | 32.57 | $33.45 | 1.3M |
| 2022-11-18 | 32.48 | $33.47 | 638800 |
| 2022-11-17 | 32.37 | $33.31 | 7.9M |
| 2022-11-16 | 32.27 | $33.18 | 641022 |
| 2022-11-15 | 32.18 | $33.30 | 1.2M |
| 2022-11-14 | 32.06 | $33.21 | 1.1M |
| 2022-11-11 | 31.94 | $33.38 | 475100 |
| 2022-11-10 | 31.79 | $33.28 | 539337 |
| 2022-11-09 | 31.63 | $32.27 | 584534 |
| 2022-11-08 | 31.56 | $32.48 | 563500 |
| 2022-11-07 | 31.46 | $32.24 | 430100 |
| 2022-11-04 | 31.38 | $32.28 | 777523 |
| 2022-11-03 | 31.29 | $31.60 | 579000 |
| 2022-11-02 | 31.25 | $31.64 | 853500 |
| 2022-11-01 | 31.21 | $31.96 | 562613 |
| 2022-10-31 | 31.14 | $31.72 | 483900 |
| 2022-10-28 | 31.07 | $31.78 | 316739 |
| 2022-10-27 | 31.00 | $31.39 | 586730 |
| 2022-10-26 | 30.96 | $31.51 | 667000 |
| 2022-10-25 | 30.90 | $31.56 | 595320 |
| 2022-10-24 | 30.83 | $31.17 | 534400 |
| 2022-10-21 | 30.80 | $31.06 | 946741 |
| 2022-10-20 | 30.77 | $30.80 | 593628 |
| 2022-10-19 | 30.76 | $30.83 | 986800 |
| 2022-10-18 | 30.76 | $31.05 | 405700 |
| 2022-10-17 | 30.73 | $30.80 | 731245 |
| 2022-10-14 | 30.72 | $30.34 | 2.1M |
| 2022-10-13 | 30.76 | $30.59 | 1.5M |
| 2022-10-12 | 30.78 | $30.15 | 434329 |
| 2022-10-11 | 30.84 | $30.19 | 527406 |
| 2022-10-10 | 30.91 | $30.50 | 699500 |
| 2022-10-07 | 30.95 | $30.55 | 549037 |
| 2022-10-06 | 31.00 | $30.92 | 553100 |
| 2022-10-05 | 31.00 | $31.17 | 2.7M |
| 2022-10-04 | 30.99 | $31.29 | 625837 |
| 2022-10-03 | 30.95 | $30.44 | 1.3M |
| 2022-09-30 | 31.01 | $29.89 | 925448 |
| 2022-09-29 | 31.13 | $29.96 | 583600 |
| 2022-09-28 | 31.25 | $30.44 | 872600 |
| 2022-09-27 | 31.33 | $30.11 | 3.3M |
| 2022-09-26 | 31.46 | $30.25 | 936700 |
| 2022-09-23 | 31.59 | $30.39 | 1.5M |
| 2022-09-22 | 31.72 | $30.90 | 744400 |
| 2022-09-21 | 31.80 | $30.96 | 801600 |
| 2022-09-20 | 31.89 | $31.18 | 502500 |
| 2022-09-19 | 31.96 | $31.58 | 319300 |
| 2022-09-16 | 32.01 | $31.44 | 356743 |
| 2022-09-15 | 32.06 | $31.66 | 405232 |
| 2022-09-14 | 32.11 | $31.88 | 581711 |
| 2022-09-13 | 32.13 | $31.86 | 530900 |
| 2022-09-12 | 32.16 | $32.56 | 297303 |
| 2022-09-09 | 32.12 | $32.27 | 217700 |
| 2022-09-08 | 32.10 | $31.72 | 416300 |
| 2022-09-07 | 32.14 | $31.65 | 747808 |
| 2022-09-06 | 32.19 | $31.51 | 672100 |
| 2022-09-02 | 32.26 | $31.36 | 187231 |
| 2022-09-01 | 32.36 | $31.58 | 887900 |
| 2022-08-31 | 32.44 | $31.74 | 364038 |
| 2022-08-30 | 32.52 | $31.95 | 527600 |
| 2022-08-29 | 32.58 | $32.08 | 288748 |
| 2022-08-26 | 32.63 | $32.13 | 309200 |
| 2022-08-25 | 32.68 | $32.82 | 443800 |
| 2022-08-24 | 32.67 | $32.54 | 265400 |
| 2022-08-23 | 32.68 | $32.47 | 289620 |
| 2022-08-22 | 32.70 | $32.57 | 224607 |
| 2022-08-19 | 32.71 | $32.94 | 238400 |
| 2022-08-18 | 32.69 | $33.18 | 189516 |
| 2022-08-17 | 32.64 | $33.07 | 438400 |
| 2022-08-16 | 32.59 | $33.24 | 527011 |
| 2022-08-15 | 32.53 | $33.20 | 538300 |
| 2022-08-12 | 32.46 | $33.18 | 473232 |
| 2022-08-11 | 32.38 | $32.83 | 2.5M |
| 2022-08-10 | 32.33 | $32.82 | 422200 |
| 2022-08-09 | 32.28 | $32.51 | 321100 |
| 2022-08-08 | 32.26 | $32.68 | 529112 |
| 2022-08-05 | 32.21 | $32.67 | 472547 |
| 2022-08-04 | 32.16 | $32.59 | 297100 |
| 2022-08-03 | 32.12 | $32.62 | 541536 |
| 2022-08-02 | 32.07 | $32.41 | 544500 |
| 2022-08-01 | 32.03 | $32.59 | 1.2M |
| 2022-07-29 | 31.97 | $32.74 | 399931 |
| 2022-07-28 | 31.89 | $32.44 | 340500 |
| 2022-07-27 | 31.83 | $32.34 | 400800 |
| 2022-07-26 | 31.78 | $31.87 | 417425 |
| 2022-07-25 | 31.77 | $32.13 | 452100 |
| 2022-07-22 | 31.73 | $31.88 | 1.9M |
| 2022-07-21 | 31.71 | $32.08 | 400240 |
| 2022-07-20 | 31.67 | $31.84 | 1.3M |
| 2022-07-19 | 31.66 | $31.98 | 462201 |
| 2022-07-18 | 31.62 | $31.33 | 320100 |
| 2022-07-15 | 31.65 | $31.34 | 507100 |
| 2022-07-14 | 31.69 | $31.01 | 671127 |
| 2022-07-13 | 31.76 | $31.28 | 634700 |
| 2022-07-12 | 31.81 | $31.32 | 701905 |
| 2022-07-11 | 31.86 | $31.33 | 803732 |
| 2022-07-08 | 31.92 | $31.47 | 1.1M |
| 2022-07-07 | 31.96 | $31.47 | 3.0M |
| 2022-07-06 | 32.01 | $31.02 | 648000 |
| 2022-07-05 | 32.12 | $30.87 | 571318 |
| 2022-07-01 | 32.25 | $32.02 | 1.4M |
| 2022-06-30 | 32.27 | $31.82 | 552336 |
| 2022-06-29 | 32.32 | $32.12 | 716400 |
| 2022-06-28 | 32.34 | $32.08 | 583900 |
| 2022-06-27 | 32.37 | $32.15 | 2.4M |
| 2022-06-24 | 32.39 | $32.28 | 274902 |
| 2022-06-23 | 32.41 | $31.39 | 1.9M |
| 2022-06-22 | 32.51 | $31.47 | 615000 |
| 2022-06-21 | 32.62 | $31.74 | 722000 |
| 2022-06-17 | 32.72 | $31.26 | 371100 |
| 2022-06-16 | 32.87 | $31.04 | 1.9M |
| 2022-06-15 | 33.06 | $32.14 | 1.5M |
| 2022-06-14 | 33.16 | $31.83 | 1.1M |
| 2022-06-13 | 33.30 | $32.02 | 501000 |
| 2022-06-10 | 33.43 | $32.73 | 312540 |
| 2022-06-09 | 33.51 | $33.26 | 239900 |
| 2022-06-08 | 33.53 | $33.77 | 214100 |
| 2022-06-07 | 33.51 | $34.08 | 457500 |
| 2022-06-06 | 33.45 | $33.99 | 374400 |
| 2022-06-03 | 33.39 | $33.75 | 256631 |
| 2022-06-02 | 33.35 | $34.06 | 709948 |
| 2022-06-01 | 33.28 | $33.63 | 2.1M |
| 2022-05-31 | 33.24 | $33.75 | 406816 |
| 2022-05-27 | 33.19 | $33.83 | 236500 |
| 2022-05-26 | 33.12 | $33.49 | 203301 |
| 2022-05-25 | 33.08 | $33.19 | 610500 |
| 2022-05-24 | 33.07 | $33.10 | 1.1M |
| 2022-05-23 | 33.07 | $33.28 | 583000 |
| 2022-05-20 | 33.05 | $32.95 | 575400 |
| 2022-05-19 | 33.06 | $32.67 | 2.9M |
| 2022-05-18 | 33.10 | $32.72 | 679100 |
| 2022-05-17 | 33.14 | $33.38 | 541705 |
| 2022-05-16 | 33.11 | $33.00 | 339335 |
| 2022-05-13 | 33.12 | $33.06 | 546500 |
| 2022-05-12 | 33.13 | $32.25 | 638000 |
| 2022-05-11 | 33.22 | $32.14 | 1.2M |
| 2022-05-10 | 33.33 | $32.32 | 10.6M |
| 2022-05-09 | 33.44 | $32.06 | 542500 |
| 2022-05-06 | 33.59 | $32.93 | 1.1M |
| 2022-05-05 | 33.66 | $33.20 | 662228 |
| 2022-05-04 | 33.70 | $33.92 | 1.1M |
| 2022-05-03 | 33.68 | $33.65 | 523300 |
| 2022-05-02 | 33.68 | $33.42 | 2.5M |
| 2022-04-29 | 33.71 | $33.35 | 408424 |
| 2022-04-28 | 33.75 | $33.90 | 611406 |
| 2022-04-27 | 33.74 | $33.20 | 505704 |
| 2022-04-26 | 33.79 | $32.87 | 414518 |
| 2022-04-25 | 33.89 | $33.62 | 469800 |
| 2022-04-22 | 33.92 | $33.63 | 549020 |
| 2022-04-21 | 33.95 | $33.91 | 565940 |
| 2022-04-20 | 33.95 | $34.17 | 523200 |
| 2022-04-19 | 33.93 | $34.16 | 296747 |
| 2022-04-18 | 33.90 | $33.94 | 245020 |
| 2022-04-14 | 33.90 | $33.94 | 315000 |
| 2022-04-13 | 33.90 | $33.95 | 274600 |
| 2022-04-12 | 33.89 | $33.64 | 444832 |
| 2022-04-11 | 33.92 | $33.86 | 360215 |
| 2022-04-08 | 33.92 | $34.13 | 693835 |
| 2022-04-07 | 33.90 | $34.11 | 424400 |
| 2022-04-06 | 33.88 | $33.98 | 1.1M |
| 2022-04-05 | 33.87 | $34.29 | 379532 |
| 2022-04-04 | 33.82 | $34.59 | 412231 |
| 2022-04-01 | 33.74 | $34.36 | 697000 |
| 2022-03-31 | 33.68 | $33.94 | 254300 |
| 2022-03-30 | 33.65 | $34.40 | 220217 |
| 2022-03-29 | 33.57 | $34.74 | 376000 |
| 2022-03-28 | 33.45 | $34.23 | 333839 |
| 2022-03-25 | 33.36 | $34.15 | 442630 |
| 2022-03-24 | 33.28 | $34.13 | 396218 |
| 2022-03-23 | 33.19 | $33.77 | 1.8M |
| 2022-03-22 | 33.13 | $34.16 | 530300 |
| 2022-03-21 | 33.02 | $33.83 | 261600 |
| 2022-03-18 | 32.94 | $33.96 | 430428 |
| 2022-03-17 | 32.83 | $33.59 | 3.2M |
| 2022-03-16 | 32.75 | $33.42 | 876445 |
| 2022-03-15 | 32.68 | $32.47 | 586000 |
| 2022-03-14 | 32.70 | $32.16 | 679600 |
| 2022-03-11 | 32.76 | $31.81 | 350046 |
| 2022-03-10 | 32.85 | $31.92 | 463100 |
| 2022-03-09 | 32.95 | $32.19 | 568000 |
| 2022-03-08 | 33.03 | $31.17 | 1.8M |
| 2022-03-07 | 33.23 | $30.88 | 1.8M |
| 2022-03-04 | 33.48 | $31.66 | 628743 |
| 2022-03-03 | 33.67 | $32.47 | 747422 |
| 2022-03-02 | 33.79 | $33.01 | 759925 |
| 2022-03-01 | 33.88 | $32.59 | 1.2M |
| 2022-02-28 | 34.01 | $33.21 | 1.0M |
| 2022-02-25 | 34.10 | $33.82 | 620334 |
| 2022-02-24 | 34.13 | $33.07 | 1.3M |
| 2022-02-23 | 34.24 | $33.28 | 599000 |
| 2022-02-22 | 34.34 | $33.53 | 597500 |
| 2022-02-18 | 34.42 | $33.96 | 490800 |
| 2022-02-17 | 34.47 | $34.06 | 506300 |
| 2022-02-16 | 34.51 | $34.60 | 553334 |
| 2022-02-15 | 34.50 | $34.58 | 580100 |
| 2022-02-14 | 34.50 | $34.04 | 380900 |
| 2022-02-11 | 34.54 | $34.15 | 841300 |
| 2022-02-10 | 34.59 | $34.62 | 500422 |
| 2022-02-09 | 34.58 | $35.01 | 240209 |
| 2022-02-08 | 34.54 | $34.47 | 364014 |
| 2022-02-07 | 34.54 | $34.26 | 430500 |
| 2022-02-04 | 34.57 | $34.19 | 490900 |
| 2022-02-03 | 34.62 | $34.10 | 474000 |
| 2022-02-02 | 34.67 | $34.73 | 642000 |
| 2022-02-01 | 34.66 | $34.55 | 1.0M |
| 2022-01-31 | 34.68 | $34.39 | 446900 |
| 2022-01-28 | 34.71 | $34.10 | 439644 |
| 2022-01-27 | 34.77 | $33.98 | 502600 |
| 2022-01-26 | 34.85 | $33.90 | 612000 |
| 2022-01-25 | 34.95 | $33.82 | 1.8M |
| 2022-01-24 | 35.07 | $34.02 | 1.2M |
| 2022-01-21 | 35.18 | $34.26 | 1.4M |
| 2022-01-20 | 35.28 | $34.75 | 427500 |
| 2022-01-19 | 35.33 | $34.87 | 413300 |
| 2022-01-18 | 35.38 | $35.02 | 613900 |
| 2022-01-14 | 35.42 | $35.30 | 1.3M |
| 2022-01-13 | 35.43 | $35.23 | 250800 |
| 2022-01-12 | 35.46 | $35.52 | 383900 |
| 2022-01-11 | 35.45 | $35.45 | 448800 |
| 2022-01-10 | 35.45 | $35.15 | 692815 |
| 2022-01-07 | 35.48 | $35.44 | 803600 |
| 2022-01-06 | 35.49 | $35.50 | 713231 |
| 2022-01-05 | 35.48 | $35.62 | 566800 |
| 2022-01-04 | 35.47 | $35.96 | 1.2M |
| 2022-01-03 | 35.42 | $35.73 | 1.6M |
| 2021-12-31 | 35.38 | $35.33 | 1.4M |
| 2021-12-30 | 35.39 | $35.43 | 439605 |
| 2021-12-29 | 35.39 | $35.48 | 688700 |
| 2021-12-28 | 35.38 | $35.54 | 447800 |
| 2021-12-27 | 35.36 | $35.51 | 426948 |
| 2021-12-23 | 35.34 | $35.23 | 175218 |
| 2021-12-22 | 35.36 | $35.64 | 786644 |
| 2021-12-21 | 35.33 | $35.46 | 302500 |
| 2021-12-20 | 35.31 | $35.05 | 828742 |
| 2021-12-17 | 35.34 | $35.17 | 509347 |
| 2021-12-16 | 35.36 | $35.44 | 648425 |
| 2021-12-15 | 35.35 | $35.51 | 901027 |
| 2021-12-14 | 35.33 | $35.12 | 359500 |
| 2021-12-13 | 35.35 | $35.25 | 277738 |
| 2021-12-10 | 35.36 | $35.48 | 482500 |
| 2021-12-09 | 35.35 | $35.48 | 201100 |
| 2021-12-08 | 35.34 | $35.71 | 231000 |
| 2021-12-07 | 35.30 | $35.72 | 498646 |
| 2021-12-06 | 35.26 | $35.01 | 401117 |
| 2021-12-03 | 35.28 | $34.60 | 613100 |
| 2021-12-02 | 35.35 | $34.72 | 433000 |
| 2021-12-01 | 35.42 | $34.30 | 715431 |
| 2021-11-30 | 35.54 | $34.42 | 273309 |
| 2021-11-29 | 35.66 | $34.86 | 383925 |
| 2021-11-26 | 35.74 | $34.61 | 155504 |
| 2021-11-24 | 35.86 | $35.82 | 244400 |
| 2021-11-23 | 35.86 | $35.92 | 284000 |
| 2021-11-22 | 35.86 | $35.93 | 199900 |
| 2021-11-19 | 35.85 | $36.01 | 242210 |
| 2021-11-18 | 35.83 | $36.17 | 128000 |
| 2021-11-17 | 35.79 | $36.17 | 225500 |
| 2021-11-16 | 35.76 | $36.33 | 225700 |
| 2021-11-15 | 35.70 | $36.26 | 168300 |
| 2021-11-12 | 35.64 | $36.16 | 160100 |
| 2021-11-11 | 35.58 | $36.04 | 137000 |
| 2021-11-10 | 35.53 | $35.81 | 236731 |
| 2021-11-09 | 35.50 | $35.90 | 365300 |
| 2021-11-08 | 35.46 | $36.02 | 208521 |
| 2021-11-05 | 35.40 | $36.05 | 211143 |
| 2021-11-04 | 35.33 | $36.03 | 216422 |
| 2021-11-03 | 35.26 | $35.93 | 314807 |
| 2021-11-02 | 35.19 | $35.73 | 314600 |
| 2021-11-01 | 35.13 | $35.71 | 345400 |
| 2021-10-29 | 35.07 | $35.44 | 352400 |
| 2021-10-28 | 35.03 | $35.42 | 745400 |
| 2021-10-27 | 34.99 | $35.24 | 213520 |
| 2021-10-26 | 34.97 | $35.40 | 234800 |
| 2021-10-25 | 34.92 | $35.30 | 296620 |
| 2021-10-22 | 34.88 | $35.29 | 1.5M |
| 2021-10-21 | 34.84 | $35.17 | 199700 |
| 2021-10-20 | 34.80 | $35.27 | 1.2M |
| 2021-10-19 | 34.75 | $35.21 | 354504 |
| 2021-10-18 | 34.71 | $35.08 | 134800 |
| 2021-10-15 | 34.67 | $35.20 | 448500 |
| 2021-10-14 | 34.61 | $34.96 | 194037 |
| 2021-10-13 | 34.57 | $34.58 | 1.1M |
| 2021-10-12 | 34.57 | $34.42 | 216500 |
| 2021-10-11 | 34.59 | $34.37 | 155400 |
| 2021-10-08 | 34.61 | $34.34 | 125100 |
| 2021-10-07 | 34.64 | $34.35 | 647800 |
| 2021-10-06 | 34.67 | $34.10 | 493900 |
| 2021-10-05 | 34.73 | $34.25 | 347300 |
| 2021-10-04 | 34.78 | $33.99 | 490700 |
| 2021-10-01 | 34.87 | $34.40 | 633640 |
| 2021-09-30 | 34.92 | $34.39 | 258600 |
| 2021-09-29 | 34.97 | $34.60 | 161400 |
| 2021-09-28 | 35.01 | $34.47 | 563600 |
| 2021-09-27 | 35.07 | $35.07 | 170448 |
| 2021-09-24 | 35.07 | $35.06 | 342927 |
| 2021-09-23 | 35.07 | $35.28 | 878400 |
| 2021-09-22 | 35.05 | $35.00 | 196646 |
| 2021-09-21 | 35.05 | $34.74 | 356100 |
| 2021-09-20 | 35.09 | $34.42 | 855208 |
| 2021-09-17 | 35.16 | $35.08 | 278600 |
| 2021-09-16 | 35.16 | $35.43 | 214932 |
| 2021-09-15 | 35.13 | $35.32 | 234500 |
| 2021-09-14 | 35.12 | $35.29 | 310735 |
| 2021-09-13 | 35.10 | $35.43 | 266122 |
| 2021-09-10 | 35.06 | $35.13 | 305941 |
| 2021-09-09 | 35.05 | $35.21 | 174447 |
| 2021-09-08 | 35.04 | $35.34 | 285805 |
| 2021-09-07 | 35.01 | $35.56 | 984300 |
| 2021-09-03 | 34.95 | $35.38 | 224819 |
| 2021-09-02 | 34.90 | $35.27 | 114000 |
| 2021-09-01 | 34.86 | $35.22 | 291900 |
| 2021-08-31 | 34.83 | $34.96 | 153140 |
| 2021-08-30 | 34.81 | $35.00 | 122134 |
| 2021-08-27 | 34.79 | $34.99 | 183417 |
| 2021-08-26 | 34.77 | $34.78 | 257806 |
| 2021-08-25 | 34.77 | $34.92 | 148300 |
| 2021-08-24 | 34.76 | $34.91 | 180100 |
| 2021-08-23 | 34.74 | $34.86 | 152600 |
| 2021-08-20 | 34.73 | $34.69 | 277200 |
| 2021-08-19 | 34.73 | $34.56 | 382000 |
| 2021-08-18 | 34.75 | $34.80 | 378200 |
| 2021-08-17 | 34.74 | $34.91 | 380700 |
| 2021-08-16 | 34.73 | $35.05 | 214300 |
| 2021-08-13 | 34.69 | $35.22 | 173700 |
| 2021-08-12 | 34.64 | $35.21 | 147834 |
| 2021-08-11 | 34.58 | $35.19 | 262814 |
| 2021-08-10 | 34.51 | $35.01 | 199100 |
| 2021-08-09 | 34.46 | $34.89 | 203100 |
| 2021-08-06 | 34.41 | $34.80 | 125124 |
| 2021-08-05 | 34.37 | $34.77 | 242613 |
| 2021-08-04 | 34.33 | $34.58 | 427026 |
| 2021-08-03 | 34.31 | $34.60 | 271120 |
| 2021-08-02 | 34.28 | $34.40 | 793900 |
| 2021-07-30 | 34.26 | $34.26 | 116913 |
| 2021-07-29 | 34.26 | $34.37 | 108515 |
| 2021-07-28 | 34.25 | $34.27 | 189000 |
| 2021-07-27 | 34.25 | $34.17 | 256000 |
| 2021-07-26 | 34.26 | $34.38 | 133300 |
| 2021-07-23 | 34.24 | $34.44 | 169430 |
| 2021-07-22 | 34.22 | $34.15 | 150121 |
| 2021-07-21 | 34.23 | $34.13 | 224700 |
| 2021-07-20 | 34.24 | $33.69 | 196608 |
| 2021-07-19 | 34.30 | $33.35 | 393700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.30
2026-07-17
Close Price
$45.82
Vol: 336104
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.41
Average
34.95
Maximum
46.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.30 | $45.82 | 336104 |
| 2026-07-16 | 46.37 | $46.10 | 457915 |
| 2026-07-15 | 46.40 | $46.36 | 4.8M |
| 2026-07-14 | 46.41 | $46.21 | 360200 |
| 2026-07-13 | 46.44 | $46.09 | 614700 |
| 2026-07-10 | 46.47 | $46.34 | 412800 |
| 2026-07-09 | 46.48 | $46.22 | 528900 |
| 2026-07-08 | 46.49 | $45.96 | 776130 |
| 2026-07-07 | 46.52 | $46.35 | 594604 |
| 2026-07-06 | 46.51 | $46.80 | 432600 |
| 2026-07-02 | 46.45 | $46.35 | 394333 |
| 2026-07-01 | 46.43 | $46.66 | 847900 |
| 2026-06-30 | 46.38 | $46.93 | 463300 |
| 2026-06-29 | 46.29 | $46.70 | 361801 |
| 2026-06-26 | 46.22 | $46.43 | 272600 |
| 2026-06-25 | 46.17 | $46.63 | 359600 |
| 2026-06-24 | 46.10 | $46.35 | 255033 |
| 2026-06-23 | 46.05 | $46.36 | 411100 |
| 2026-06-22 | 46.00 | $47.12 | 382800 |
| 2026-06-18 | 45.87 | $46.96 | 556936 |
| 2026-06-17 | 45.74 | $46.48 | 400300 |
| 2026-06-16 | 45.65 | $46.39 | 564400 |
| 2026-06-15 | 45.55 | $46.30 | 314025 |
| 2026-06-12 | 45.46 | $46.06 | 447612 |
| 2026-06-11 | 45.39 | $45.91 | 507238 |
| 2026-06-10 | 45.32 | $44.66 | 641248 |
| 2026-06-09 | 45.37 | $45.24 | 665000 |
| 2026-06-08 | 45.37 | $45.25 | 867700 |
| 2026-06-05 | 45.36 | $45.00 | 502806 |
| 2026-06-04 | 45.37 | $45.85 | 463535 |
| 2026-06-03 | 45.30 | $45.60 | 419410 |
| 2026-06-02 | 45.25 | $45.80 | 631500 |
| 2026-06-01 | 45.16 | $45.50 | 495943 |
| 2026-05-29 | 45.10 | $45.53 | 405300 |
| 2026-05-28 | 45.02 | $45.54 | 442802 |
| 2026-05-27 | 44.94 | $45.66 | 767343 |
| 2026-05-26 | 44.84 | $45.76 | 390124 |
| 2026-05-22 | 44.71 | $45.32 | 390800 |
| 2026-05-21 | 44.63 | $45.39 | 567566 |
| 2026-05-20 | 44.53 | $45.05 | 462713 |
| 2026-05-19 | 44.46 | $44.46 | 450045 |
| 2026-05-18 | 44.44 | $44.65 | 466700 |
| 2026-05-15 | 44.41 | $44.34 | 297100 |
| 2026-05-14 | 44.40 | $44.93 | 561758 |
| 2026-05-13 | 44.34 | $44.92 | 528344 |
| 2026-05-12 | 44.28 | $44.53 | 1.2M |
| 2026-05-11 | 44.26 | $44.68 | 393800 |
| 2026-05-08 | 44.22 | $44.67 | 456210 |
| 2026-05-07 | 44.19 | $44.36 | 488509 |
| 2026-05-06 | 44.18 | $45.10 | 419045 |
| 2026-05-05 | 44.09 | $44.24 | 672845 |
| 2026-05-04 | 44.09 | $43.57 | 501209 |
| 2026-05-01 | 44.14 | $43.99 | 485000 |
| 2026-04-30 | 44.15 | $44.08 | 893000 |
| 2026-04-29 | 44.15 | $43.51 | 432300 |
| 2026-04-28 | 44.20 | $43.83 | 393100 |
| 2026-04-27 | 44.21 | $43.90 | 967049 |
| 2026-04-24 | 44.19 | $44.10 | 357600 |
| 2026-04-23 | 44.15 | $43.98 | 574135 |
| 2026-04-22 | 44.11 | $44.19 | 399500 |
| 2026-04-21 | 44.03 | $44.04 | 655924 |
| 2026-04-20 | 43.96 | $44.79 | 512200 |
| 2026-04-17 | 43.80 | $45.05 | 463100 |
| 2026-04-16 | 43.60 | $44.52 | 584021 |
| 2026-04-15 | 43.44 | $44.59 | 529500 |
| 2026-04-14 | 43.27 | $44.71 | 1.1M |
| 2026-04-13 | 43.07 | $44.48 | 599200 |
| 2026-04-10 | 42.89 | $44.32 | 436700 |
| 2026-04-09 | 42.71 | $44.26 | 527813 |
| 2026-04-08 | 42.53 | $44.41 | 1.1M |
| 2026-04-07 | 42.33 | $43.10 | 902300 |
| 2026-04-06 | 42.25 | $43.26 | 1.1M |
| 2026-04-02 | 42.16 | $43.10 | 990817 |
| 2026-04-01 | 42.08 | $43.11 | 1.1M |
| 2026-03-31 | 42.00 | $42.50 | 1.4M |
| 2026-03-30 | 41.98 | $41.51 | 490321 |
| 2026-03-27 | 42.07 | $41.22 | 757233 |
| 2026-03-26 | 42.21 | $41.60 | 565900 |
| 2026-03-25 | 42.33 | $42.24 | 588600 |
| 2026-03-24 | 42.40 | $41.56 | 844700 |
| 2026-03-23 | 42.55 | $41.62 | 1.0M |
| 2026-03-20 | 42.71 | $40.88 | 1.0M |
| 2026-03-19 | 42.96 | $41.86 | 6.1M |
| 2026-03-18 | 43.13 | $42.37 | 504800 |
| 2026-03-17 | 43.26 | $42.80 | 998100 |
| 2026-03-16 | 43.36 | $42.77 | 570700 |
| 2026-03-13 | 43.47 | $42.34 | 963200 |
| 2026-03-12 | 43.62 | $42.52 | 733410 |
| 2026-03-11 | 43.77 | $42.93 | 442433 |
| 2026-03-10 | 43.88 | $42.93 | 642441 |
| 2026-03-09 | 44.00 | $42.80 | 1.4M |
| 2026-03-06 | 44.14 | $42.56 | 942411 |
| 2026-03-05 | 44.30 | $42.95 | 786900 |
| 2026-03-04 | 44.43 | $43.76 | 849453 |
| 2026-03-03 | 44.48 | $43.35 | 1.1M |
| 2026-03-02 | 44.56 | $44.50 | 1.7M |
| 2026-02-27 | 44.53 | $45.03 | 489543 |
| 2026-02-26 | 44.44 | $45.12 | 473304 |
| 2026-02-25 | 44.33 | $45.18 | 1.4M |
| 2026-02-24 | 44.20 | $44.79 | 497800 |
| 2026-02-23 | 44.10 | $44.62 | 437030 |
| 2026-02-20 | 44.00 | $44.82 | 566028 |
| 2026-02-19 | 43.87 | $44.51 | 476041 |
| 2026-02-18 | 43.77 | $44.59 | 458500 |
| 2026-02-17 | 43.65 | $44.25 | 805500 |
| 2026-02-13 | 43.56 | $44.11 | 794100 |
| 2026-02-12 | 43.47 | $44.09 | 741049 |
| 2026-02-11 | 43.38 | $44.43 | 857300 |
| 2026-02-10 | 43.25 | $44.19 | 564008 |
| 2026-02-09 | 43.14 | $44.07 | 477002 |
| 2026-02-06 | 43.04 | $43.85 | 329600 |
| 2026-02-05 | 42.95 | $43.02 | 550988 |
| 2026-02-04 | 42.93 | $43.49 | 792206 |
| 2026-02-03 | 42.87 | $43.21 | 1.7M |
| 2026-02-02 | 42.82 | $43.32 | 1.2M |
| 2026-01-30 | 42.76 | $42.81 | 1.1M |
| 2026-01-29 | 42.75 | $42.85 | 886900 |
| 2026-01-28 | 42.72 | $42.60 | 621911 |
| 2026-01-27 | 42.71 | $42.69 | 1.6M |
| 2026-01-26 | 42.68 | $42.62 | 588400 |
| 2026-01-23 | 42.66 | $42.67 | 679000 |
| 2026-01-22 | 42.62 | $42.85 | 524800 |
| 2026-01-21 | 42.56 | $42.83 | 643800 |
| 2026-01-20 | 42.50 | $42.29 | 608323 |
| 2026-01-16 | 42.49 | $43.20 | 912501 |
| 2026-01-15 | 42.39 | $43.20 | 514600 |
| 2026-01-14 | 42.27 | $43.08 | 1.1M |
| 2026-01-13 | 42.16 | $42.94 | 462112 |
| 2026-01-12 | 42.06 | $43.00 | 472600 |
| 2026-01-09 | 41.94 | $42.87 | 470700 |
| 2026-01-08 | 41.84 | $42.40 | 529837 |
| 2026-01-07 | 41.77 | $42.30 | 602700 |
| 2026-01-06 | 41.70 | $42.41 | 571000 |
| 2026-01-05 | 41.63 | $42.23 | 968300 |
| 2026-01-02 | 41.56 | $41.87 | 829944 |
| 2025-12-31 | 41.53 | $41.36 | 550341 |
| 2025-12-30 | 41.54 | $41.54 | 432114 |
| 2025-12-29 | 41.54 | $41.38 | 798440 |
| 2025-12-26 | 41.54 | $41.45 | 596810 |
| 2025-12-24 | 41.55 | $41.38 | 283900 |
| 2025-12-23 | 41.55 | $41.27 | 433608 |
| 2025-12-22 | 41.57 | $41.93 | 250304 |
| 2025-12-19 | 41.51 | $42.08 | 631915 |
| 2025-12-18 | 41.43 | $41.58 | 499300 |
| 2025-12-17 | 41.39 | $41.31 | 543737 |
| 2025-12-16 | 41.37 | $41.51 | 445300 |
| 2025-12-15 | 41.33 | $41.77 | 6.3M |
| 2025-12-12 | 41.26 | $41.60 | 575700 |
| 2025-12-11 | 41.21 | $41.73 | 487027 |
| 2025-12-10 | 41.15 | $41.55 | 812500 |
| 2025-12-09 | 41.10 | $41.39 | 427100 |
| 2025-12-08 | 41.06 | $41.34 | 946100 |
| 2025-12-05 | 41.03 | $41.44 | 318800 |
| 2025-12-04 | 40.99 | $41.43 | 285000 |
| 2025-12-03 | 40.94 | $41.27 | 385600 |
| 2025-12-02 | 40.91 | $41.22 | 458319 |
| 2025-12-01 | 40.88 | $41.07 | 339700 |
| 2025-11-28 | 40.87 | $41.29 | 185000 |
| 2025-11-26 | 40.83 | $41.27 | 582100 |
| 2025-11-25 | 40.79 | $40.88 | 391400 |
| 2025-11-24 | 40.80 | $40.52 | 492741 |
| 2025-11-21 | 40.84 | $40.48 | 1.0M |
| 2025-11-20 | 40.88 | $39.96 | 742500 |
| 2025-11-19 | 40.98 | $40.43 | 429329 |
| 2025-11-18 | 41.03 | $40.32 | 497305 |
| 2025-11-17 | 41.10 | $40.79 | 407600 |
| 2025-11-14 | 41.12 | $41.15 | 393000 |
| 2025-11-13 | 41.11 | $41.25 | 635818 |
| 2025-11-12 | 41.08 | $41.86 | 576200 |
| 2025-11-11 | 40.98 | $41.52 | 317946 |
| 2025-11-10 | 40.91 | $41.30 | 366437 |
| 2025-11-07 | 40.86 | $40.78 | 502200 |
| 2025-11-06 | 40.85 | $40.71 | 421101 |
| 2025-11-05 | 40.84 | $40.99 | 582508 |
| 2025-11-04 | 40.81 | $40.78 | 444900 |
| 2025-11-03 | 40.80 | $41.05 | 307233 |
| 2025-10-31 | 40.76 | $41.00 | 454700 |
| 2025-10-30 | 40.72 | $41.02 | 462900 |
| 2025-10-29 | 40.67 | $41.02 | 474000 |
| 2025-10-28 | 40.62 | $41.13 | 492741 |
| 2025-10-27 | 40.55 | $41.11 | 350236 |
| 2025-10-24 | 40.48 | $40.89 | 349900 |
| 2025-10-23 | 40.42 | $40.84 | 1.0M |
| 2025-10-22 | 40.36 | $40.60 | 1.0M |
| 2025-10-21 | 40.31 | $40.67 | 337346 |
| 2025-10-20 | 40.25 | $40.73 | 266119 |
| 2025-10-17 | 40.18 | $40.41 | 373500 |
| 2025-10-16 | 40.13 | $40.29 | 653608 |
| 2025-10-15 | 40.09 | $40.27 | 686429 |
| 2025-10-14 | 40.05 | $40.18 | 455748 |
| 2025-10-13 | 40.01 | $40.20 | 448925 |
| 2025-10-10 | 39.96 | $39.63 | 529705 |
| 2025-10-09 | 39.97 | $40.63 | 371100 |
| 2025-10-08 | 39.88 | $40.74 | 453200 |
| 2025-10-07 | 39.77 | $40.47 | 640915 |
| 2025-10-06 | 39.68 | $40.67 | 410834 |
| 2025-10-03 | 39.56 | $40.29 | 519200 |
| 2025-10-02 | 39.47 | $40.03 | 1.3M |
| 2025-10-01 | 39.40 | $39.86 | 759100 |
| 2025-09-30 | 39.34 | $39.61 | 770200 |
| 2025-09-29 | 39.30 | $39.48 | 332646 |
| 2025-09-26 | 39.27 | $39.45 | 450800 |
| 2025-09-25 | 39.24 | $39.28 | 431119 |
| 2025-09-24 | 39.23 | $39.30 | 678400 |
| 2025-09-23 | 39.21 | $39.30 | 900729 |
| 2025-09-22 | 39.19 | $39.39 | 522100 |
| 2025-09-19 | 39.16 | $39.35 | 953400 |
| 2025-09-18 | 39.14 | $39.44 | 526505 |
| 2025-09-17 | 39.11 | $39.13 | 1.4M |
| 2025-09-16 | 39.10 | $39.10 | 5.8M |
| 2025-09-15 | 39.11 | $39.43 | 451106 |
| 2025-09-12 | 39.07 | $39.31 | 423800 |
| 2025-09-11 | 39.05 | $39.42 | 278508 |
| 2025-09-10 | 39.01 | $39.14 | 5.5M |
| 2025-09-09 | 39.00 | $39.11 | 1.2M |
| 2025-09-08 | 38.99 | $39.15 | 342700 |
| 2025-09-05 | 38.97 | $38.84 | 665230 |
| 2025-09-04 | 38.97 | $38.97 | 541700 |
| 2025-09-03 | 38.96 | $38.57 | 501643 |
| 2025-09-02 | 38.98 | $38.73 | 706100 |
| 2025-08-29 | 38.99 | $38.74 | 759302 |
| 2025-08-28 | 38.98 | $39.05 | 293700 |
| 2025-08-27 | 38.94 | $38.97 | 405933 |
| 2025-08-26 | 38.90 | $39.08 | 291346 |
| 2025-08-25 | 38.85 | $39.23 | 618015 |
| 2025-08-22 | 38.77 | $39.50 | 369139 |
| 2025-08-21 | 38.67 | $39.26 | 381700 |
| 2025-08-20 | 38.58 | $39.27 | 562700 |
| 2025-08-19 | 38.49 | $39.21 | 680200 |
| 2025-08-18 | 38.40 | $39.15 | 386100 |
| 2025-08-15 | 38.30 | $39.05 | 342900 |
| 2025-08-14 | 38.21 | $38.94 | 343400 |
| 2025-08-13 | 38.12 | $38.75 | 357400 |
| 2025-08-12 | 38.05 | $38.68 | 443946 |
| 2025-08-11 | 37.97 | $38.34 | 341201 |
| 2025-08-08 | 37.93 | $38.44 | 433438 |
| 2025-08-07 | 37.87 | $38.13 | 553000 |
| 2025-08-06 | 37.84 | $37.80 | 480100 |
| 2025-08-05 | 37.84 | $37.76 | 719106 |
| 2025-08-04 | 37.84 | $37.69 | 656423 |
| 2025-08-01 | 37.85 | $37.20 | 1.2M |
| 2025-07-31 | 37.91 | $37.84 | 728726 |
| 2025-07-30 | 37.90 | $38.13 | 1.1M |
| 2025-07-29 | 37.87 | $38.03 | 1.8M |
| 2025-07-28 | 37.84 | $38.05 | 798500 |
| 2025-07-25 | 37.81 | $38.33 | 555600 |
| 2025-07-24 | 37.75 | $38.27 | 642400 |
| 2025-07-23 | 37.70 | $38.48 | 635700 |
| 2025-07-22 | 37.62 | $37.57 | 450100 |
| 2025-07-21 | 37.62 | $37.58 | 605600 |
| 2025-07-18 | 37.63 | $37.57 | 461317 |
| 2025-07-17 | 37.64 | $37.76 | 523907 |
| 2025-07-16 | 37.62 | $37.54 | 1.0M |
| 2025-07-15 | 37.63 | $37.49 | 697700 |
| 2025-07-14 | 37.65 | $37.66 | 5.0M |
| 2025-07-11 | 37.65 | $37.58 | 689110 |
| 2025-07-10 | 37.66 | $37.79 | 919500 |
| 2025-07-09 | 37.66 | $37.83 | 886200 |
| 2025-07-08 | 37.65 | $37.53 | 1.5M |
| 2025-07-07 | 37.67 | $37.27 | 1.0M |
| 2025-07-03 | 37.72 | $37.52 | 453501 |
| 2025-07-02 | 37.75 | $37.38 | 1.7M |
| 2025-07-01 | 37.79 | $37.83 | 1.1M |
| 2025-06-30 | 37.79 | $37.96 | 917400 |
| 2025-06-27 | 37.78 | $38.13 | 570900 |
| 2025-06-26 | 37.75 | $37.74 | 646247 |
| 2025-06-25 | 37.76 | $37.47 | 949800 |
| 2025-06-24 | 37.79 | $37.75 | 600300 |
| 2025-06-23 | 37.80 | $37.50 | 826143 |
| 2025-06-20 | 37.83 | $37.33 | 643242 |
| 2025-06-18 | 37.88 | $37.72 | 1.6M |
| 2025-06-17 | 37.89 | $37.59 | 497300 |
| 2025-06-16 | 37.91 | $37.85 | 486049 |
| 2025-06-13 | 37.91 | $37.66 | 559300 |
| 2025-06-12 | 37.93 | $38.06 | 805011 |
| 2025-06-11 | 37.90 | $38.03 | 1.6M |
| 2025-06-10 | 37.88 | $38.21 | 793049 |
| 2025-06-09 | 37.83 | $38.09 | 1.0M |
| 2025-06-06 | 37.79 | $38.17 | 721008 |
| 2025-06-05 | 37.74 | $37.88 | 904324 |
| 2025-06-04 | 37.70 | $37.92 | 938500 |
| 2025-06-03 | 37.66 | $37.89 | 1.0M |
| 2025-06-02 | 37.61 | $37.95 | 1.6M |
| 2025-05-30 | 37.56 | $37.77 | 1.0M |
| 2025-05-29 | 37.51 | $37.72 | 1.4M |
| 2025-05-28 | 37.46 | $37.74 | 1.8M |
| 2025-05-27 | 37.40 | $38.06 | 1.4M |
| 2025-05-23 | 37.30 | $37.30 | 2.4M |
| 2025-05-22 | 37.26 | $37.57 | 2.6M |
| 2025-05-21 | 37.19 | $37.49 | 5.9M |
| 2025-05-20 | 37.12 | $37.85 | 32.7M |
| 2025-05-19 | 36.99 | $37.86 | 1.9M |
| 2025-05-16 | 36.85 | $37.65 | 981624 |
| 2025-05-15 | 36.71 | $37.47 | 791110 |
| 2025-05-14 | 36.57 | $37.20 | 1.0M |
| 2025-05-13 | 36.45 | $37.32 | 787049 |
| 2025-05-12 | 36.29 | $37.58 | 1.4M |
| 2025-05-09 | 36.10 | $36.86 | 3.3M |
| 2025-05-08 | 35.95 | $36.81 | 859130 |
| 2025-05-07 | 35.80 | $36.65 | 945000 |
| 2025-05-06 | 35.64 | $36.52 | 903000 |
| 2025-05-05 | 35.47 | $36.78 | 1.2M |
| 2025-05-02 | 35.26 | $36.80 | 729900 |
| 2025-05-01 | 35.04 | $36.28 | 1.0M |
| 2025-04-30 | 34.88 | $36.10 | 1.2M |
| 2025-04-29 | 34.72 | $36.00 | 987874 |
| 2025-04-28 | 34.58 | $35.81 | 549601 |
| 2025-04-25 | 34.47 | $35.81 | 548200 |
| 2025-04-24 | 34.35 | $35.55 | 502277 |
| 2025-04-23 | 34.27 | $35.27 | 1.5M |
| 2025-04-22 | 34.23 | $34.82 | 983535 |
| 2025-04-21 | 34.24 | $33.81 | 1.1M |
| 2025-04-17 | 34.36 | $34.39 | 1.3M |
| 2025-04-16 | 34.44 | $33.97 | 2.8M |
| 2025-04-15 | 34.58 | $34.40 | 1.3M |
| 2025-04-14 | 34.68 | $33.94 | 1.2M |
| 2025-04-11 | 34.85 | $33.65 | 889012 |
| 2025-04-10 | 35.07 | $33.18 | 1.7M |
| 2025-04-09 | 35.34 | $34.47 | 2.4M |
| 2025-04-08 | 35.50 | $32.11 | 2.4M |
| 2025-04-07 | 35.90 | $32.40 | 3.5M |
| 2025-04-04 | 36.29 | $33.02 | 2.1M |
| 2025-04-03 | 36.65 | $34.99 | 1.8M |
| 2025-04-02 | 36.83 | $36.34 | 1.9M |
| 2025-04-01 | 36.88 | $36.36 | 1.3M |
| 2025-03-31 | 36.94 | $36.29 | 1.3M |
| 2025-03-28 | 37.00 | $36.57 | 1.0M |
| 2025-03-27 | 37.04 | $36.98 | 944038 |
| 2025-03-26 | 37.05 | $37.02 | 1.3M |
| 2025-03-25 | 37.05 | $37.35 | 814700 |
| 2025-03-24 | 37.01 | $37.20 | 822824 |
| 2025-03-21 | 36.99 | $37.13 | 847946 |
| 2025-03-20 | 36.97 | $37.22 | 753827 |
| 2025-03-19 | 36.95 | $37.44 | 965835 |
| 2025-03-18 | 36.90 | $37.27 | 1.4M |
| 2025-03-17 | 36.87 | $37.31 | 2.0M |
| 2025-03-14 | 36.83 | $36.98 | 716922 |
| 2025-03-13 | 36.82 | $36.28 | 1.2M |
| 2025-03-12 | 36.89 | $36.48 | 3.3M |
| 2025-03-11 | 36.94 | $36.13 | 1.4M |
| 2025-03-10 | 37.02 | $36.42 | 3.4M |
| 2025-03-07 | 37.08 | $37.27 | 2.3M |
| 2025-03-06 | 37.05 | $37.00 | 2.7M |
| 2025-03-05 | 37.05 | $37.42 | 2.2M |
| 2025-03-04 | 37.00 | $36.96 | 4.0M |
| 2025-03-03 | 36.99 | $37.24 | 3.7M |
| 2025-02-28 | 36.94 | $37.15 | 5.9M |
| 2025-02-27 | 36.91 | $36.92 | 32.1M |
| 2025-02-26 | 36.89 | $37.08 | 1.2M |
| 2025-02-25 | 36.86 | $36.98 | 614600 |
| 2025-02-24 | 36.83 | $36.80 | 692000 |
| 2025-02-21 | 36.81 | $36.78 | 1.1M |
| 2025-02-20 | 36.79 | $36.93 | 780803 |
| 2025-02-19 | 36.75 | $37.03 | 942642 |
| 2025-02-18 | 36.70 | $37.46 | 809649 |
| 2025-02-14 | 36.60 | $37.11 | 905400 |
| 2025-02-13 | 36.52 | $37.20 | 997200 |
| 2025-02-12 | 36.43 | $37.02 | 1.2M |
| 2025-02-11 | 36.34 | $36.81 | 674739 |
| 2025-02-10 | 36.26 | $36.71 | 550300 |
| 2025-02-07 | 36.18 | $36.39 | 2.8M |
| 2025-02-06 | 36.13 | $36.62 | 798948 |
| 2025-02-05 | 36.05 | $36.43 | 882400 |
| 2025-02-04 | 35.98 | $36.25 | 557600 |
| 2025-02-03 | 35.92 | $36.06 | 702603 |
| 2025-01-31 | 35.87 | $36.40 | 565700 |
| 2025-01-30 | 35.79 | $36.59 | 509246 |
| 2025-01-29 | 35.67 | $36.27 | 842003 |
| 2025-01-28 | 35.58 | $36.21 | 698978 |
| 2025-01-27 | 35.49 | $36.09 | 492441 |
| 2025-01-24 | 35.40 | $36.14 | 602600 |
| 2025-01-23 | 35.31 | $36.15 | 624200 |
| 2025-01-22 | 35.20 | $35.88 | 595215 |
| 2025-01-21 | 35.11 | $35.87 | 1.4M |
| 2025-01-17 | 35.02 | $35.56 | 682600 |
| 2025-01-16 | 34.96 | $35.26 | 821200 |
| 2025-01-15 | 34.93 | $35.14 | 1.1M |
| 2025-01-14 | 34.91 | $34.83 | 753100 |
| 2025-01-13 | 34.93 | $34.86 | 711200 |
| 2025-01-10 | 34.95 | $34.92 | 1.5M |
| 2025-01-08 | 34.96 | $35.25 | 479000 |
| 2025-01-07 | 34.95 | $35.17 | 493000 |
| 2025-01-06 | 34.95 | $35.08 | 607811 |
| 2025-01-03 | 34.96 | $34.86 | 1.2M |
| 2025-01-02 | 34.99 | $34.87 | 977828 |
| 2024-12-31 | 35.03 | $34.75 | 831700 |
| 2024-12-30 | 35.08 | $34.64 | 427100 |
| 2024-12-27 | 35.15 | $34.84 | 939600 |
| 2024-12-26 | 35.19 | $34.94 | 779300 |
| 2024-12-24 | 35.23 | $34.78 | 552430 |
| 2024-12-23 | 35.28 | $34.60 | 667525 |
| 2024-12-20 | 35.35 | $34.27 | 1.2M |
| 2024-12-19 | 35.46 | $35.00 | 625000 |
| 2024-12-18 | 35.50 | $34.91 | 951625 |
| 2024-12-17 | 35.54 | $35.45 | 1.1M |
| 2024-12-16 | 35.53 | $35.52 | 431500 |
| 2024-12-13 | 35.51 | $35.64 | 736200 |
| 2024-12-12 | 35.48 | $35.68 | 367147 |
| 2024-12-11 | 35.44 | $35.92 | 619600 |
| 2024-12-10 | 35.36 | $35.61 | 518100 |
| 2024-12-09 | 35.32 | $35.80 | 361600 |
| 2024-12-06 | 35.26 | $35.76 | 1.1M |
| 2024-12-05 | 35.20 | $35.70 | 466900 |
| 2024-12-04 | 35.14 | $35.69 | 467600 |
| 2024-12-03 | 35.07 | $35.64 | 602600 |
| 2024-12-02 | 35.02 | $35.48 | 608100 |
| 2024-11-29 | 34.97 | $35.19 | 649945 |
| 2024-11-27 | 34.95 | $34.81 | 579037 |
| 2024-11-26 | 34.96 | $34.94 | 740711 |
| 2024-11-25 | 34.97 | $35.14 | 552600 |
| 2024-11-22 | 34.96 | $35.15 | 681700 |
| 2024-11-21 | 34.95 | $34.87 | 746800 |
| 2024-11-20 | 34.96 | $34.81 | 650421 |
| 2024-11-19 | 34.99 | $34.79 | 650941 |
| 2024-11-18 | 35.01 | $34.80 | 825500 |
| 2024-11-15 | 35.04 | $34.80 | 901403 |
| 2024-11-14 | 35.08 | $34.98 | 515700 |
| 2024-11-13 | 35.10 | $34.77 | 1.1M |
| 2024-11-12 | 35.14 | $34.82 | 571200 |
| 2024-11-11 | 35.18 | $35.30 | 848045 |
| 2024-11-08 | 35.18 | $35.06 | 546003 |
| 2024-11-07 | 35.20 | $35.37 | 1.8M |
| 2024-11-06 | 35.19 | $35.15 | 535700 |
| 2024-11-05 | 35.21 | $35.13 | 282100 |
| 2024-11-04 | 35.23 | $34.92 | 408339 |
| 2024-11-01 | 35.27 | $35.02 | 687200 |
| 2024-10-31 | 35.31 | $34.76 | 413400 |
| 2024-10-30 | 35.37 | $35.07 | 319400 |
| 2024-10-29 | 35.41 | $35.37 | 325305 |
| 2024-10-28 | 35.41 | $35.48 | 297725 |
| 2024-10-25 | 35.41 | $35.17 | 355700 |
| 2024-10-24 | 35.43 | $35.17 | 484100 |
| 2024-10-23 | 35.46 | $35.10 | 753800 |
| 2024-10-22 | 35.50 | $35.31 | 345400 |
| 2024-10-21 | 35.51 | $35.48 | 2.3M |
| 2024-10-18 | 35.51 | $35.67 | 264800 |
| 2024-10-17 | 35.48 | $35.55 | 932103 |
| 2024-10-16 | 35.46 | $35.53 | 428844 |
| 2024-10-15 | 35.44 | $35.30 | 1.3M |
| 2024-10-14 | 35.44 | $35.86 | 641741 |
| 2024-10-11 | 35.38 | $35.68 | 589400 |
| 2024-10-10 | 35.33 | $35.45 | 380316 |
| 2024-10-09 | 35.30 | $35.55 | 342249 |
| 2024-10-08 | 35.26 | $35.37 | 537441 |
| 2024-10-07 | 35.23 | $35.42 | 526732 |
| 2024-10-04 | 35.18 | $35.65 | 422534 |
| 2024-10-03 | 35.11 | $35.23 | 580200 |
| 2024-10-02 | 35.07 | $35.42 | 943200 |
| 2024-10-01 | 35.02 | $35.28 | 2.5M |
| 2024-09-30 | 34.97 | $35.42 | 1.1M |
| 2024-09-27 | 34.91 | $35.37 | 484700 |
| 2024-09-26 | 34.85 | $35.69 | 592800 |
| 2024-09-25 | 34.77 | $35.13 | 799432 |
| 2024-09-24 | 34.73 | $35.06 | 604200 |
| 2024-09-23 | 34.70 | $35.00 | 903800 |
| 2024-09-20 | 34.68 | $34.84 | 1.2M |
| 2024-09-19 | 34.67 | $35.14 | 1.1M |
| 2024-09-18 | 34.63 | $34.56 | 814744 |
| 2024-09-17 | 34.65 | $34.67 | 1.0M |
| 2024-09-16 | 34.65 | $34.72 | 734500 |
| 2024-09-13 | 34.65 | $34.59 | 1.1M |
| 2024-09-12 | 34.67 | $34.61 | 855100 |
| 2024-09-11 | 34.68 | $34.43 | 1.2M |
| 2024-09-10 | 34.70 | $34.18 | 1.4M |
| 2024-09-09 | 34.75 | $34.41 | 2.0M |
| 2024-09-06 | 34.77 | $33.90 | 6.1M |
| 2024-09-05 | 34.83 | $34.53 | 33.4M |
| 2024-09-04 | 34.83 | $34.63 | 603945 |
| 2024-09-03 | 34.81 | $34.93 | 597504 |
| 2024-08-30 | 34.74 | $35.51 | 557627 |
| 2024-08-29 | 34.61 | $35.29 | 521847 |
| 2024-08-28 | 34.50 | $35.04 | 412408 |
| 2024-08-27 | 34.41 | $35.00 | 653700 |
| 2024-08-26 | 34.33 | $35.00 | 516900 |
| 2024-08-23 | 34.24 | $35.07 | 528446 |
| 2024-08-22 | 34.15 | $34.77 | 508300 |
| 2024-08-21 | 34.08 | $34.81 | 602100 |
| 2024-08-20 | 34.01 | $34.57 | 830800 |
| 2024-08-19 | 33.96 | $34.84 | 654900 |
| 2024-08-16 | 33.90 | $34.64 | 604300 |
| 2024-08-15 | 33.85 | $34.66 | 479327 |
| 2024-08-14 | 33.80 | $34.07 | 433824 |
| 2024-08-13 | 33.82 | $33.90 | 771912 |
| 2024-08-12 | 33.86 | $33.50 | 643207 |
| 2024-08-09 | 33.95 | $33.50 | 901200 |
| 2024-08-08 | 34.04 | $33.42 | 504000 |
| 2024-08-07 | 34.16 | $32.85 | 789742 |
| 2024-08-06 | 34.35 | $32.52 | 1.2M |
| 2024-08-05 | 34.58 | $32.34 | 1.6M |
| 2024-08-02 | 34.84 | $33.31 | 811828 |
| 2024-08-01 | 35.02 | $34.30 | 797133 |
| 2024-07-31 | 35.11 | $35.13 | 688100 |
| 2024-07-30 | 35.12 | $34.87 | 506743 |
| 2024-07-29 | 35.16 | $34.80 | 673000 |
| 2024-07-26 | 35.21 | $34.89 | 842622 |
| 2024-07-25 | 35.25 | $34.46 | 683200 |
| 2024-07-24 | 35.34 | $34.68 | 901200 |
| 2024-07-23 | 35.42 | $35.20 | 536900 |
| 2024-07-22 | 35.44 | $35.40 | 602900 |
| 2024-07-19 | 35.45 | $35.03 | 403043 |
| 2024-07-18 | 35.49 | $35.16 | 1.2M |
| 2024-07-17 | 35.52 | $35.34 | 803804 |
| 2024-07-16 | 35.54 | $35.77 | 924500 |
| 2024-07-15 | 35.51 | $35.57 | 607223 |
| 2024-07-12 | 35.50 | $35.85 | 552519 |
| 2024-07-11 | 35.46 | $35.59 | 693812 |
| 2024-07-10 | 35.44 | $35.73 | 1.1M |
| 2024-07-09 | 35.41 | $35.24 | 693009 |
| 2024-07-08 | 35.43 | $35.35 | 766101 |
| 2024-07-05 | 35.45 | $35.47 | 1.0M |
| 2024-07-03 | 35.45 | $35.38 | 719700 |
| 2024-07-02 | 35.47 | $35.12 | 897900 |
| 2024-07-01 | 35.51 | $35.66 | 659700 |
| 2024-06-28 | 35.50 | $35.56 | 1.1M |
| 2024-06-27 | 35.50 | $35.52 | 2.4M |
| 2024-06-26 | 35.50 | $35.52 | 1.5M |
| 2024-06-25 | 35.50 | $35.64 | 889212 |
| 2024-06-24 | 35.49 | $35.49 | 1.5M |
| 2024-06-21 | 35.50 | $35.31 | 798300 |
| 2024-06-20 | 35.53 | $35.47 | 685407 |
| 2024-06-18 | 35.54 | $35.29 | 754800 |
| 2024-06-17 | 35.57 | $35.19 | 857100 |
| 2024-06-14 | 35.61 | $35.08 | 1.9M |
| 2024-06-13 | 35.67 | $35.38 | 996600 |
| 2024-06-12 | 35.70 | $35.73 | 1.2M |
| 2024-06-11 | 35.70 | $35.49 | 2.9M |
| 2024-06-10 | 35.72 | $35.88 | 1.6M |
| 2024-06-07 | 35.71 | $35.83 | 13.2M |
| 2024-06-06 | 35.69 | $35.94 | 23.7M |
| 2024-06-05 | 35.66 | $35.92 | 1.2M |
| 2024-06-04 | 35.63 | $35.56 | 1.0M |
| 2024-06-03 | 35.63 | $35.67 | 1.4M |
| 2024-05-31 | 35.62 | $35.73 | 775017 |
| 2024-05-30 | 35.59 | $35.41 | 921100 |
| 2024-05-29 | 35.59 | $35.27 | 607600 |
| 2024-05-28 | 35.60 | $35.68 | 553700 |
| 2024-05-24 | 35.57 | $35.72 | 604716 |
| 2024-05-23 | 35.52 | $35.52 | 540300 |
| 2024-05-22 | 35.49 | $35.66 | 542000 |
| 2024-05-21 | 35.45 | $35.89 | 515700 |
| 2024-05-20 | 35.37 | $35.94 | 545707 |
| 2024-05-17 | 35.28 | $35.86 | 510823 |
| 2024-05-16 | 35.19 | $35.72 | 735334 |
| 2024-05-15 | 35.10 | $35.85 | 538431 |
| 2024-05-14 | 34.99 | $35.71 | 517017 |
| 2024-05-13 | 34.88 | $35.50 | 514843 |
| 2024-05-10 | 34.79 | $35.47 | 617147 |
| 2024-05-09 | 34.70 | $35.40 | 921500 |
| 2024-05-08 | 34.60 | $35.22 | 782500 |
| 2024-05-07 | 34.53 | $35.15 | 1.4M |
| 2024-05-06 | 34.45 | $34.98 | 1.1M |
| 2024-05-03 | 34.39 | $34.71 | 825601 |
| 2024-05-02 | 34.35 | $34.45 | 636431 |
| 2024-05-01 | 34.34 | $34.60 | 994340 |
| 2024-04-30 | 34.32 | $34.45 | 850837 |
| 2024-04-29 | 34.31 | $34.64 | 880921 |
| 2024-04-26 | 34.28 | $34.68 | 1.1M |
| 2024-04-25 | 34.25 | $34.25 | 1.2M |
| 2024-04-24 | 34.26 | $34.45 | 2.5M |
| 2024-04-23 | 34.25 | $34.48 | 1.1M |
| 2024-04-22 | 34.25 | $34.25 | 618949 |
| 2024-04-19 | 34.26 | $33.84 | 875700 |
| 2024-04-18 | 34.32 | $33.83 | 829300 |
| 2024-04-17 | 34.39 | $33.84 | 2.4M |
| 2024-04-16 | 34.45 | $33.92 | 985100 |
| 2024-04-15 | 34.51 | $34.19 | 805000 |
| 2024-04-12 | 34.54 | $34.22 | 1.4M |
| 2024-04-11 | 34.57 | $34.55 | 670800 |
| 2024-04-10 | 34.56 | $34.44 | 800100 |
| 2024-04-09 | 34.57 | $34.55 | 757829 |
| 2024-04-08 | 34.55 | $34.60 | 679640 |
| 2024-04-05 | 34.53 | $34.44 | 802537 |
| 2024-04-04 | 34.53 | $34.28 | 607235 |
| 2024-04-03 | 34.53 | $34.63 | 1.8M |
| 2024-04-02 | 34.50 | $34.55 | 1.3M |
| 2024-04-01 | 34.47 | $34.85 | 1.2M |
| 2024-03-28 | 34.41 | $34.88 | 1.1M |
| 2024-03-27 | 34.34 | $34.90 | 1.1M |
| 2024-03-26 | 34.26 | $34.69 | 1.1M |
| 2024-03-25 | 34.19 | $34.60 | 872135 |
| 2024-03-22 | 34.13 | $34.73 | 1.2M |
| 2024-03-21 | 34.05 | $34.70 | 2.1M |
| 2024-03-20 | 33.96 | $34.51 | 2.6M |
| 2024-03-19 | 33.89 | $34.25 | 2.7M |
| 2024-03-18 | 33.83 | $34.08 | 1.8M |
| 2024-03-15 | 33.79 | $34.03 | 9.2M |
| 2024-03-14 | 33.75 | $33.96 | 49.5M |
| 2024-03-13 | 33.70 | $34.03 | 469900 |
| 2024-03-12 | 33.65 | $34.05 | 392812 |
| 2024-03-11 | 33.58 | $33.72 | 482139 |
| 2024-03-08 | 33.54 | $33.91 | 347910 |
| 2024-03-07 | 33.47 | $34.06 | 476310 |
| 2024-03-06 | 33.39 | $33.85 | 321113 |
| 2024-03-05 | 33.31 | $33.58 | 891000 |
| 2024-03-04 | 33.26 | $33.67 | 747100 |
| 2024-03-01 | 33.19 | $33.72 | 658900 |
| 2024-02-29 | 33.11 | $33.47 | 478100 |
| 2024-02-28 | 33.05 | $33.34 | 247838 |
| 2024-02-27 | 33.00 | $33.52 | 306800 |
| 2024-02-26 | 32.92 | $33.43 | 608842 |
| 2024-02-23 | 32.85 | $33.50 | 447500 |
| 2024-02-22 | 32.76 | $33.46 | 420705 |
| 2024-02-21 | 32.67 | $33.11 | 799439 |
| 2024-02-20 | 32.60 | $33.08 | 444700 |
| 2024-02-16 | 32.54 | $33.00 | 435332 |
| 2024-02-15 | 32.47 | $32.93 | 290700 |
| 2024-02-14 | 32.41 | $32.72 | 261800 |
| 2024-02-13 | 32.36 | $32.41 | 483001 |
| 2024-02-12 | 32.33 | $32.64 | 240100 |
| 2024-02-09 | 32.28 | $32.57 | 336004 |
| 2024-02-08 | 32.23 | $32.46 | 498000 |
| 2024-02-07 | 32.19 | $32.48 | 961300 |
| 2024-02-06 | 32.14 | $32.47 | 562300 |
| 2024-02-05 | 32.09 | $32.40 | 477500 |
| 2024-02-02 | 32.04 | $32.39 | 407600 |
| 2024-02-01 | 31.98 | $32.35 | 791057 |
| 2024-01-31 | 31.93 | $32.20 | 549426 |
| 2024-01-30 | 31.89 | $32.33 | 317104 |
| 2024-01-29 | 31.83 | $32.36 | 604200 |
| 2024-01-26 | 31.76 | $32.22 | 336642 |
| 2024-01-25 | 31.70 | $32.07 | 333006 |
| 2024-01-24 | 31.66 | $31.91 | 492800 |
| 2024-01-23 | 31.63 | $31.80 | 506900 |
| 2024-01-22 | 31.60 | $31.82 | 363234 |
| 2024-01-19 | 31.58 | $31.70 | 564500 |
| 2024-01-18 | 31.56 | $31.67 | 393124 |
| 2024-01-17 | 31.55 | $31.36 | 478100 |
| 2024-01-16 | 31.57 | $31.62 | 1.0M |
| 2024-01-12 | 31.56 | $31.83 | 715400 |
| 2024-01-11 | 31.53 | $31.68 | 416917 |
| 2024-01-10 | 31.52 | $31.71 | 314300 |
| 2024-01-09 | 31.50 | $31.51 | 479300 |
| 2024-01-08 | 31.50 | $31.68 | 499527 |
| 2024-01-05 | 31.48 | $31.43 | 583600 |
| 2024-01-04 | 31.48 | $31.40 | 515406 |
| 2024-01-03 | 31.49 | $31.29 | 556213 |
| 2024-01-02 | 31.50 | $31.49 | 1.2M |
| 2023-12-29 | 31.50 | $31.51 | 424200 |
| 2023-12-28 | 31.48 | $31.48 | 512000 |
| 2023-12-27 | 31.47 | $31.48 | 411204 |
| 2023-12-26 | 31.46 | $31.47 | 525300 |
| 2023-12-22 | 31.44 | $31.41 | 466700 |
| 2023-12-21 | 31.43 | $31.76 | 349600 |
| 2023-12-20 | 31.38 | $31.50 | 866346 |
| 2023-12-19 | 31.35 | $31.72 | 575324 |
| 2023-12-18 | 31.30 | $31.52 | 441000 |
| 2023-12-15 | 31.26 | $31.46 | 509624 |
| 2023-12-14 | 31.23 | $31.60 | 672309 |
| 2023-12-13 | 31.18 | $31.61 | 406130 |
| 2023-12-12 | 31.12 | $31.48 | 323615 |
| 2023-12-11 | 31.07 | $31.48 | 327300 |
| 2023-12-08 | 31.01 | $31.34 | 471324 |
| 2023-12-07 | 30.96 | $31.12 | 316000 |
| 2023-12-06 | 30.92 | $31.15 | 586136 |
| 2023-12-05 | 30.88 | $31.05 | 695037 |
| 2023-12-04 | 30.84 | $31.08 | 540500 |
| 2023-12-01 | 30.80 | $31.18 | 696508 |
| 2023-11-30 | 30.74 | $31.00 | 375600 |
| 2023-11-29 | 30.69 | $30.85 | 263309 |
| 2023-11-28 | 30.65 | $30.78 | 1.0M |
| 2023-11-27 | 30.61 | $30.91 | 2.8M |
| 2023-11-24 | 30.54 | $31.11 | 154001 |
| 2023-11-22 | 30.45 | $30.96 | 537541 |
| 2023-11-21 | 30.36 | $30.78 | 561400 |
| 2023-11-20 | 30.28 | $30.88 | 469700 |
| 2023-11-17 | 30.19 | $30.89 | 616700 |
| 2023-11-16 | 30.08 | $30.64 | 374000 |
| 2023-11-15 | 29.99 | $30.68 | 251432 |
| 2023-11-14 | 29.90 | $30.58 | 623712 |
| 2023-11-13 | 29.81 | $30.28 | 329807 |
| 2023-11-10 | 29.75 | $30.22 | 466425 |
| 2023-11-09 | 29.69 | $30.09 | 651500 |
| 2023-11-08 | 29.65 | $29.99 | 617028 |
| 2023-11-07 | 29.61 | $30.01 | 318600 |
| 2023-11-06 | 29.58 | $30.10 | 884700 |
| 2023-11-03 | 29.54 | $30.21 | 446939 |
| 2023-11-02 | 29.48 | $30.15 | 405300 |
| 2023-11-01 | 29.43 | $29.67 | 972128 |
| 2023-10-31 | 29.42 | $29.41 | 864249 |
| 2023-10-30 | 29.44 | $29.10 | 346600 |
| 2023-10-27 | 29.49 | $28.86 | 645611 |
| 2023-10-26 | 29.57 | $29.01 | 524500 |
| 2023-10-25 | 29.64 | $29.18 | 377842 |
| 2023-10-24 | 29.70 | $29.30 | 752347 |
| 2023-10-23 | 29.75 | $29.00 | 640700 |
| 2023-10-20 | 29.84 | $29.10 | 1.5M |
| 2023-10-19 | 29.92 | $29.37 | 900530 |
| 2023-10-18 | 29.98 | $29.72 | 730614 |
| 2023-10-17 | 30.01 | $30.15 | 417748 |
| 2023-10-16 | 30.01 | $30.12 | 353235 |
| 2023-10-13 | 30.01 | $30.02 | 304700 |
| 2023-10-12 | 30.02 | $30.26 | 335500 |
| 2023-10-11 | 30.01 | $30.28 | 392042 |
| 2023-10-10 | 30.00 | $30.17 | 397600 |
| 2023-10-09 | 30.01 | $29.80 | 320100 |
| 2023-10-06 | 30.05 | $29.90 | 371800 |
| 2023-10-05 | 30.08 | $29.61 | 1.1M |
| 2023-10-04 | 30.15 | $29.46 | 443800 |
| 2023-10-03 | 30.23 | $29.49 | 454000 |
| 2023-10-02 | 30.32 | $29.88 | 1.2M |
| 2023-09-29 | 30.37 | $30.10 | 479700 |
| 2023-09-28 | 30.40 | $30.19 | 334240 |
| 2023-09-27 | 30.43 | $30.12 | 497036 |
| 2023-09-26 | 30.46 | $30.01 | 289529 |
| 2023-09-25 | 30.50 | $30.29 | 975100 |
| 2023-09-22 | 30.52 | $30.34 | 349000 |
| 2023-09-21 | 30.53 | $30.25 | 433800 |
| 2023-09-20 | 30.55 | $30.72 | 307940 |
| 2023-09-19 | 30.51 | $30.71 | 254700 |
| 2023-09-18 | 30.47 | $30.69 | 351327 |
| 2023-09-15 | 30.43 | $30.85 | 303520 |
| 2023-09-14 | 30.37 | $30.90 | 326600 |
| 2023-09-13 | 30.30 | $30.37 | 885500 |
| 2023-09-12 | 30.28 | $30.42 | 255014 |
| 2023-09-11 | 30.25 | $30.49 | 219000 |
| 2023-09-08 | 30.21 | $30.32 | 288008 |
| 2023-09-07 | 30.19 | $30.36 | 538213 |
| 2023-09-06 | 30.17 | $30.41 | 660237 |
| 2023-09-05 | 30.15 | $30.45 | 217800 |
| 2023-09-01 | 30.11 | $30.52 | 308700 |
| 2023-08-31 | 30.07 | $30.37 | 304600 |
| 2023-08-30 | 30.05 | $30.39 | 260631 |
| 2023-08-29 | 30.02 | $30.46 | 231520 |
| 2023-08-28 | 29.98 | $30.25 | 556900 |
| 2023-08-25 | 29.97 | $29.95 | 303815 |
| 2023-08-24 | 29.99 | $29.74 | 300737 |
| 2023-08-23 | 30.04 | $29.93 | 297446 |
| 2023-08-22 | 30.07 | $29.71 | 289200 |
| 2023-08-21 | 30.13 | $29.72 | 265500 |
| 2023-08-18 | 30.19 | $29.62 | 365319 |
| 2023-08-17 | 30.26 | $29.61 | 885022 |
| 2023-08-16 | 30.33 | $29.83 | 226819 |
| 2023-08-15 | 30.39 | $29.99 | 402300 |
| 2023-08-14 | 30.44 | $30.36 | 222323 |
| 2023-08-11 | 30.45 | $30.38 | 465700 |
| 2023-08-10 | 30.45 | $30.52 | 411323 |
| 2023-08-09 | 30.44 | $30.36 | 401510 |
| 2023-08-08 | 30.44 | $30.34 | 219300 |
| 2023-08-07 | 30.45 | $30.37 | 804222 |
| 2023-08-04 | 30.44 | $30.09 | 396739 |
| 2023-08-03 | 30.46 | $30.13 | 454812 |
| 2023-08-02 | 30.47 | $30.29 | 459400 |
| 2023-08-01 | 30.47 | $30.74 | 509337 |
| 2023-07-31 | 30.42 | $30.96 | 309000 |
| 2023-07-28 | 30.35 | $30.90 | 348317 |
| 2023-07-27 | 30.29 | $30.65 | 686100 |
| 2023-07-26 | 30.25 | $30.50 | 401400 |
| 2023-07-25 | 30.23 | $30.53 | 419942 |
| 2023-07-24 | 30.20 | $30.55 | 299519 |
| 2023-07-21 | 30.17 | $30.56 | 252430 |
| 2023-07-20 | 30.14 | $30.31 | 668800 |
| 2023-07-19 | 30.13 | $30.38 | 640711 |
| 2023-07-18 | 30.12 | $30.28 | 298138 |
| 2023-07-17 | 30.12 | $30.04 | 222500 |
| 2023-07-14 | 30.15 | $30.09 | 293500 |
| 2023-07-13 | 30.18 | $30.18 | 382002 |
| 2023-07-12 | 30.20 | $29.90 | 391048 |
| 2023-07-11 | 30.26 | $29.70 | 471000 |
| 2023-07-10 | 30.34 | $29.54 | 1.2M |
| 2023-07-07 | 30.44 | $29.57 | 544427 |
| 2023-07-06 | 30.54 | $29.60 | 553600 |
| 2023-07-05 | 30.64 | $30.17 | 787800 |
| 2023-07-03 | 30.69 | $30.43 | 284100 |
| 2023-06-30 | 30.71 | $31.00 | 361134 |
| 2023-06-29 | 30.68 | $30.75 | 555617 |
| 2023-06-28 | 30.66 | $30.77 | 299440 |
| 2023-06-27 | 30.64 | $30.53 | 336117 |
| 2023-06-26 | 30.65 | $30.31 | 486300 |
| 2023-06-23 | 30.67 | $30.33 | 587100 |
| 2023-06-22 | 30.69 | $30.64 | 462839 |
| 2023-06-21 | 30.68 | $30.71 | 910500 |
| 2023-06-20 | 30.66 | $30.77 | 478020 |
| 2023-06-16 | 30.64 | $31.08 | 898200 |
| 2023-06-15 | 30.58 | $31.05 | 329308 |
| 2023-06-14 | 30.53 | $30.97 | 510008 |
| 2023-06-13 | 30.48 | $30.94 | 494700 |
| 2023-06-12 | 30.43 | $30.70 | 834533 |
| 2023-06-09 | 30.40 | $30.55 | 411745 |
| 2023-06-08 | 30.38 | $30.52 | 332411 |
| 2023-06-07 | 30.37 | $30.47 | 557936 |
| 2023-06-06 | 30.35 | $30.71 | 333247 |
| 2023-06-05 | 30.32 | $30.43 | 364410 |
| 2023-06-02 | 30.31 | $30.63 | 670300 |
| 2023-06-01 | 30.27 | $30.03 | 1.1M |
| 2023-05-31 | 30.29 | $29.82 | 418800 |
| 2023-05-30 | 30.34 | $30.06 | 426724 |
| 2023-05-26 | 30.36 | $30.44 | 298600 |
| 2023-05-25 | 30.34 | $30.16 | 333925 |
| 2023-05-24 | 30.35 | $30.08 | 500300 |
| 2023-05-23 | 30.37 | $30.41 | 333100 |
| 2023-05-22 | 30.35 | $30.77 | 539829 |
| 2023-05-19 | 30.30 | $30.69 | 354700 |
| 2023-05-18 | 30.25 | $30.65 | 1.2M |
| 2023-05-17 | 30.20 | $30.50 | 408300 |
| 2023-05-16 | 30.17 | $30.26 | 494638 |
| 2023-05-15 | 30.15 | $30.46 | 300400 |
| 2023-05-12 | 30.12 | $30.29 | 236045 |
| 2023-05-11 | 30.10 | $30.16 | 338300 |
| 2023-05-10 | 30.10 | $30.07 | 435308 |
| 2023-05-09 | 30.09 | $30.20 | 421200 |
| 2023-05-08 | 30.08 | $30.27 | 471117 |
| 2023-05-05 | 30.05 | $30.21 | 230100 |
| 2023-05-04 | 30.03 | $29.79 | 364400 |
| 2023-05-03 | 30.05 | $29.87 | 300500 |
| 2023-05-02 | 30.05 | $29.98 | 463613 |
| 2023-05-01 | 30.05 | $30.37 | 512543 |
| 2023-04-28 | 30.00 | $30.25 | 568700 |
| 2023-04-27 | 29.96 | $30.19 | 239339 |
| 2023-04-26 | 29.91 | $29.80 | 235616 |
| 2023-04-25 | 29.90 | $29.90 | 303636 |
| 2023-04-24 | 29.88 | $30.21 | 518400 |
| 2023-04-21 | 29.81 | $30.20 | 747327 |
| 2023-04-20 | 29.74 | $30.07 | 269624 |
| 2023-04-19 | 29.67 | $30.11 | 575200 |
| 2023-04-18 | 29.59 | $30.17 | 402000 |
| 2023-04-17 | 29.50 | $30.08 | 574800 |
| 2023-04-14 | 29.41 | $29.99 | 480531 |
| 2023-04-13 | 29.31 | $29.96 | 356300 |
| 2023-04-12 | 29.21 | $29.71 | 390221 |
| 2023-04-11 | 29.13 | $29.68 | 343600 |
| 2023-04-10 | 29.04 | $29.66 | 638048 |
| 2023-04-06 | 28.95 | $29.48 | 307210 |
| 2023-04-05 | 28.88 | $29.32 | 463600 |
| 2023-04-04 | 28.83 | $29.43 | 316000 |
| 2023-04-03 | 28.76 | $29.57 | 681200 |
| 2023-03-31 | 28.68 | $29.47 | 429149 |
| 2023-03-30 | 28.61 | $29.24 | 263200 |
| 2023-03-29 | 28.57 | $29.02 | 339500 |
| 2023-03-28 | 28.54 | $28.54 | 409111 |
| 2023-03-27 | 28.56 | $28.62 | 408831 |
| 2023-03-24 | 28.58 | $28.40 | 425500 |
| 2023-03-23 | 28.63 | $28.32 | 608022 |
| 2023-03-22 | 28.68 | $28.34 | 417211 |
| 2023-03-21 | 28.74 | $28.67 | 400100 |
| 2023-03-20 | 28.77 | $28.22 | 332505 |
| 2023-03-17 | 28.85 | $27.92 | 507428 |
| 2023-03-16 | 28.96 | $28.39 | 528106 |
| 2023-03-15 | 29.04 | $28.02 | 1.1M |
| 2023-03-14 | 29.15 | $28.66 | 827800 |
| 2023-03-13 | 29.21 | $28.28 | 588100 |
| 2023-03-10 | 29.31 | $28.77 | 897202 |
| 2023-03-09 | 29.37 | $29.23 | 404806 |
| 2023-03-08 | 29.38 | $29.58 | 726900 |
| 2023-03-07 | 29.35 | $29.48 | 1.1M |
| 2023-03-06 | 29.34 | $29.57 | 303700 |
| 2023-03-03 | 29.31 | $29.65 | 743822 |
| 2023-03-02 | 29.28 | $29.36 | 434933 |
| 2023-03-01 | 29.27 | $29.19 | 510728 |
| 2023-02-28 | 29.28 | $29.14 | 984800 |
| 2023-02-27 | 29.29 | $29.29 | 309012 |
| 2023-02-24 | 29.29 | $29.06 | 386200 |
| 2023-02-23 | 29.31 | $29.30 | 606800 |
| 2023-02-22 | 29.30 | $29.18 | 273000 |
| 2023-02-21 | 29.31 | $29.24 | 558717 |
| 2023-02-17 | 29.30 | $29.47 | 288818 |
| 2023-02-16 | 29.28 | $29.42 | 481700 |
| 2023-02-15 | 29.25 | $29.52 | 752100 |
| 2023-02-14 | 29.21 | $29.46 | 546605 |
| 2023-02-13 | 29.17 | $29.41 | 435400 |
| 2023-02-10 | 29.13 | $29.18 | 379338 |
| 2023-02-09 | 29.11 | $29.21 | 544608 |
| 2023-02-08 | 29.09 | $29.21 | 710601 |
| 2023-02-07 | 29.06 | $29.37 | 924727 |
| 2023-02-06 | 29.01 | $29.24 | 573200 |
| 2023-02-03 | 28.96 | $29.37 | 585800 |
| 2023-02-02 | 28.90 | $29.22 | 491600 |
| 2023-02-01 | 28.84 | $29.09 | 975300 |
| 2023-01-31 | 28.79 | $29.07 | 1.4M |
| 2023-01-30 | 28.73 | $28.98 | 965447 |
| 2023-01-27 | 28.67 | $29.05 | 438300 |
| 2023-01-26 | 28.59 | $29.09 | 437600 |
| 2023-01-25 | 28.50 | $28.99 | 603000 |
| 2023-01-24 | 28.41 | $28.91 | 410900 |
| 2023-01-23 | 28.33 | $28.97 | 624308 |
| 2023-01-20 | 28.23 | $28.81 | 359606 |
| 2023-01-19 | 28.14 | $28.54 | 1.6M |
| 2023-01-18 | 28.07 | $28.68 | 432600 |
| 2023-01-17 | 27.97 | $28.76 | 586210 |
| 2023-01-13 | 27.87 | $28.63 | 421600 |
| 2023-01-12 | 27.77 | $28.53 | 2.5M |
| 2023-01-11 | 27.68 | $28.42 | 469927 |
| 2023-01-10 | 27.60 | $28.17 | 560531 |
| 2023-01-09 | 27.55 | $28.04 | 1.2M |
| 2023-01-06 | 27.50 | $28.07 | 467212 |
| 2023-01-05 | 27.45 | $27.71 | 905100 |
| 2023-01-04 | 27.43 | $27.77 | 1.0M |
| 2023-01-03 | 27.41 | $27.47 | 1.7M |
| 2022-12-30 | 27.42 | $27.00 | 1.8M |
| 2022-12-29 | 27.51 | $27.40 | 1.3M |
| 2022-12-28 | 27.60 | $27.11 | 1.6M |
| 2022-12-27 | 27.74 | $27.34 | 997731 |
| 2022-12-23 | 27.89 | $27.31 | 714823 |
| 2022-12-22 | 28.07 | $27.34 | 1.1M |
| 2022-12-21 | 28.29 | $27.49 | 1.1M |
| 2022-12-20 | 28.51 | $27.13 | 1.6M |
| 2022-12-19 | 28.81 | $27.28 | 635208 |
| 2022-12-16 | 29.12 | $27.34 | 1.4M |
| 2022-12-15 | 29.45 | $27.58 | 1.6M |
| 2022-12-14 | 29.78 | $27.98 | 1.7M |
| 2022-12-13 | 30.10 | $28.10 | 1.6M |
| 2022-12-12 | 30.44 | $27.98 | 1.9M |
| 2022-12-09 | 30.81 | $27.86 | 2.8M |
| 2022-12-08 | 31.22 | $27.82 | 2.0M |
| 2022-12-07 | 31.65 | $27.76 | 2.1M |
| 2022-12-06 | 32.11 | $27.86 | 1.6M |
| 2022-12-05 | 32.58 | $27.96 | 2.6M |
| 2022-12-02 | 33.07 | $28.06 | 1.6M |
| 2022-12-01 | 33.56 | $34.02 | 3.4M |
| 2022-11-30 | 33.47 | $34.09 | 2.3M |
| 2022-11-29 | 33.37 | $33.76 | 2.5M |
| 2022-11-28 | 33.29 | $33.68 | 2.2M |
| 2022-11-25 | 33.20 | $33.92 | 253300 |
| 2022-11-23 | 33.08 | $33.75 | 843200 |
| 2022-11-22 | 32.97 | $33.77 | 642400 |
| 2022-11-21 | 32.84 | $33.45 | 1.3M |
| 2022-11-18 | 32.74 | $33.47 | 638800 |
| 2022-11-17 | 32.62 | $33.31 | 7.9M |
| 2022-11-16 | 32.50 | $33.18 | 641022 |
| 2022-11-15 | 32.39 | $33.30 | 1.2M |
| 2022-11-14 | 32.25 | $33.21 | 1.1M |
| 2022-11-11 | 32.11 | $33.38 | 475100 |
| 2022-11-10 | 31.94 | $33.28 | 539337 |
| 2022-11-09 | 31.77 | $32.27 | 584534 |
| 2022-11-08 | 31.68 | $32.48 | 563500 |
| 2022-11-07 | 31.56 | $32.24 | 430100 |
| 2022-11-04 | 31.46 | $32.28 | 777523 |
| 2022-11-03 | 31.34 | $31.60 | 579000 |
| 2022-11-02 | 31.28 | $31.64 | 853500 |
| 2022-11-01 | 31.22 | $31.96 | 562613 |
| 2022-10-31 | 31.13 | $31.72 | 483900 |
| 2022-10-28 | 31.05 | $31.78 | 316739 |
| 2022-10-27 | 30.96 | $31.39 | 586730 |
| 2022-10-26 | 30.90 | $31.51 | 667000 |
| 2022-10-25 | 30.82 | $31.56 | 595320 |
| 2022-10-24 | 30.73 | $31.17 | 534400 |
| 2022-10-21 | 30.67 | $31.06 | 946741 |
| 2022-10-20 | 30.62 | $30.80 | 593628 |
| 2022-10-19 | 30.60 | $30.83 | 986800 |
| 2022-10-18 | 30.57 | $31.05 | 405700 |
| 2022-10-17 | 30.52 | $30.80 | 731245 |
| 2022-10-14 | 30.50 | $30.34 | 2.1M |
| 2022-10-13 | 30.53 | $30.59 | 1.5M |
| 2022-10-12 | 30.54 | $30.15 | 434329 |
| 2022-10-11 | 30.60 | $30.19 | 527406 |
| 2022-10-10 | 30.67 | $30.50 | 699500 |
| 2022-10-07 | 30.71 | $30.55 | 549037 |
| 2022-10-06 | 30.76 | $30.92 | 553100 |
| 2022-10-05 | 30.78 | $31.17 | 2.7M |
| 2022-10-04 | 30.77 | $31.29 | 625837 |
| 2022-10-03 | 30.76 | $30.44 | 1.3M |
| 2022-09-30 | 30.83 | $29.89 | 925448 |
| 2022-09-29 | 30.96 | $29.96 | 583600 |
| 2022-09-28 | 31.09 | $30.44 | 872600 |
| 2022-09-27 | 31.18 | $30.11 | 3.3M |
| 2022-09-26 | 31.32 | $30.25 | 936700 |
| 2022-09-23 | 31.45 | $30.39 | 1.5M |
| 2022-09-22 | 31.58 | $30.90 | 744400 |
| 2022-09-21 | 31.67 | $30.96 | 801600 |
| 2022-09-20 | 31.76 | $31.18 | 502500 |
| 2022-09-19 | 31.83 | $31.58 | 319300 |
| 2022-09-16 | 31.87 | $31.44 | 356743 |
| 2022-09-15 | 31.94 | $31.66 | 405232 |
| 2022-09-14 | 31.99 | $31.88 | 581711 |
| 2022-09-13 | 32.03 | $31.86 | 530900 |
| 2022-09-12 | 32.07 | $32.56 | 297303 |
| 2022-09-09 | 32.05 | $32.27 | 217700 |
| 2022-09-08 | 32.06 | $31.72 | 416300 |
| 2022-09-07 | 32.13 | $31.65 | 747808 |
| 2022-09-06 | 32.21 | $31.51 | 672100 |
| 2022-09-02 | 32.31 | $31.36 | 187231 |
| 2022-09-01 | 32.43 | $31.58 | 887900 |
| 2022-08-31 | 32.53 | $31.74 | 364038 |
| 2022-08-30 | 32.62 | $31.95 | 527600 |
| 2022-08-29 | 32.70 | $32.08 | 288748 |
| 2022-08-26 | 32.76 | $32.13 | 309200 |
| 2022-08-25 | 32.82 | $32.82 | 443800 |
| 2022-08-24 | 32.82 | $32.54 | 265400 |
| 2022-08-23 | 32.84 | $32.47 | 289620 |
| 2022-08-22 | 32.86 | $32.57 | 224607 |
| 2022-08-19 | 32.88 | $32.94 | 238400 |
| 2022-08-18 | 32.85 | $33.18 | 189516 |
| 2022-08-17 | 32.79 | $33.07 | 438400 |
| 2022-08-16 | 32.74 | $33.24 | 527011 |
| 2022-08-15 | 32.67 | $33.20 | 538300 |
| 2022-08-12 | 32.59 | $33.18 | 473232 |
| 2022-08-11 | 32.50 | $32.83 | 2.5M |
| 2022-08-10 | 32.44 | $32.82 | 422200 |
| 2022-08-09 | 32.38 | $32.51 | 321100 |
| 2022-08-08 | 32.33 | $32.68 | 529112 |
| 2022-08-05 | 32.27 | $32.67 | 472547 |
| 2022-08-04 | 32.20 | $32.59 | 297100 |
| 2022-08-03 | 32.13 | $32.62 | 541536 |
| 2022-08-02 | 32.05 | $32.41 | 544500 |
| 2022-08-01 | 31.98 | $32.59 | 1.2M |
| 2022-07-29 | 31.90 | $32.74 | 399931 |
| 2022-07-28 | 31.79 | $32.44 | 340500 |
| 2022-07-27 | 31.72 | $32.34 | 400800 |
| 2022-07-26 | 31.65 | $31.87 | 417425 |
| 2022-07-25 | 31.62 | $32.13 | 452100 |
| 2022-07-22 | 31.58 | $31.88 | 1.9M |
| 2022-07-21 | 31.55 | $32.08 | 400240 |
| 2022-07-20 | 31.50 | $31.84 | 1.3M |
| 2022-07-19 | 31.48 | $31.98 | 462201 |
| 2022-07-18 | 31.44 | $31.33 | 320100 |
| 2022-07-15 | 31.46 | $31.34 | 507100 |
| 2022-07-14 | 31.48 | $31.01 | 671127 |
| 2022-07-13 | 31.53 | $31.28 | 634700 |
| 2022-07-12 | 31.57 | $31.32 | 701905 |
| 2022-07-11 | 31.60 | $31.33 | 803732 |
| 2022-07-08 | 31.65 | $31.47 | 1.1M |
| 2022-07-07 | 31.69 | $31.47 | 3.0M |
| 2022-07-06 | 31.75 | $31.02 | 648000 |
| 2022-07-05 | 31.86 | $30.87 | 571318 |
| 2022-07-01 | 32.00 | $32.02 | 1.4M |
| 2022-06-30 | 32.04 | $31.82 | 552336 |
| 2022-06-29 | 32.11 | $32.12 | 716400 |
| 2022-06-28 | 32.16 | $32.08 | 583900 |
| 2022-06-27 | 32.22 | $32.15 | 2.4M |
| 2022-06-24 | 32.28 | $32.28 | 274902 |
| 2022-06-23 | 32.33 | $31.39 | 1.9M |
| 2022-06-22 | 32.48 | $31.47 | 615000 |
| 2022-06-21 | 32.62 | $31.74 | 722000 |
| 2022-06-17 | 32.75 | $31.26 | 371100 |
| 2022-06-16 | 32.92 | $31.04 | 1.9M |
| 2022-06-15 | 33.13 | $32.14 | 1.5M |
| 2022-06-14 | 33.24 | $31.83 | 1.1M |
| 2022-06-13 | 33.38 | $32.02 | 501000 |
| 2022-06-10 | 33.51 | $32.73 | 312540 |
| 2022-06-09 | 33.57 | $33.26 | 239900 |
| 2022-06-08 | 33.58 | $33.77 | 214100 |
| 2022-06-07 | 33.53 | $34.08 | 457500 |
| 2022-06-06 | 33.43 | $33.99 | 374400 |
| 2022-06-03 | 33.35 | $33.75 | 256631 |
| 2022-06-02 | 33.28 | $34.06 | 709948 |
| 2022-06-01 | 33.18 | $33.63 | 2.1M |
| 2022-05-31 | 33.13 | $33.75 | 406816 |
| 2022-05-27 | 33.06 | $33.83 | 236500 |
| 2022-05-26 | 32.98 | $33.49 | 203301 |
| 2022-05-25 | 32.94 | $33.19 | 610500 |
| 2022-05-24 | 32.92 | $33.10 | 1.1M |
| 2022-05-23 | 32.91 | $33.28 | 583000 |
| 2022-05-20 | 32.89 | $32.95 | 575400 |
| 2022-05-19 | 32.90 | $32.67 | 2.9M |
| 2022-05-18 | 32.94 | $32.72 | 679100 |
| 2022-05-17 | 32.99 | $33.38 | 541705 |
| 2022-05-16 | 32.98 | $33.00 | 339335 |
| 2022-05-13 | 33.00 | $33.06 | 546500 |
| 2022-05-12 | 33.03 | $32.25 | 638000 |
| 2022-05-11 | 33.14 | $32.14 | 1.2M |
| 2022-05-10 | 33.27 | $32.32 | 10.6M |
| 2022-05-09 | 33.39 | $32.06 | 542500 |
| 2022-05-06 | 33.54 | $32.93 | 1.1M |
| 2022-05-05 | 33.62 | $33.20 | 662228 |
| 2022-05-04 | 33.67 | $33.92 | 1.1M |
| 2022-05-03 | 33.66 | $33.65 | 523300 |
| 2022-05-02 | 33.67 | $33.42 | 2.5M |
| 2022-04-29 | 33.72 | $33.35 | 408424 |
| 2022-04-28 | 33.77 | $33.90 | 611406 |
| 2022-04-27 | 33.77 | $33.20 | 505704 |
| 2022-04-26 | 33.85 | $32.87 | 414518 |
| 2022-04-25 | 33.97 | $33.62 | 469800 |
| 2022-04-22 | 34.01 | $33.63 | 549020 |
| 2022-04-21 | 34.06 | $33.91 | 565940 |
| 2022-04-20 | 34.08 | $34.17 | 523200 |
| 2022-04-19 | 34.08 | $34.16 | 296747 |
| 2022-04-18 | 34.07 | $33.94 | 245020 |
| 2022-04-14 | 34.09 | $33.94 | 315000 |
| 2022-04-13 | 34.10 | $33.95 | 274600 |
| 2022-04-12 | 34.11 | $33.64 | 444832 |
| 2022-04-11 | 34.15 | $33.86 | 360215 |
| 2022-04-08 | 34.15 | $34.13 | 693835 |
| 2022-04-07 | 34.12 | $34.11 | 424400 |
| 2022-04-06 | 34.08 | $33.98 | 1.1M |
| 2022-04-05 | 34.05 | $34.29 | 379532 |
| 2022-04-04 | 33.97 | $34.59 | 412231 |
| 2022-04-01 | 33.84 | $34.36 | 697000 |
| 2022-03-31 | 33.72 | $33.94 | 254300 |
| 2022-03-30 | 33.64 | $34.40 | 220217 |
| 2022-03-29 | 33.51 | $34.74 | 376000 |
| 2022-03-28 | 33.33 | $34.23 | 333839 |
| 2022-03-25 | 33.19 | $34.15 | 442630 |
| 2022-03-24 | 33.07 | $34.13 | 396218 |
| 2022-03-23 | 32.94 | $33.77 | 1.8M |
| 2022-03-22 | 32.84 | $34.16 | 530300 |
| 2022-03-21 | 32.70 | $33.83 | 261600 |
| 2022-03-18 | 32.59 | $33.96 | 430428 |
| 2022-03-17 | 32.47 | $33.59 | 3.2M |
| 2022-03-16 | 32.39 | $33.42 | 876445 |
| 2022-03-15 | 32.34 | $32.47 | 586000 |
| 2022-03-14 | 32.38 | $32.16 | 679600 |
| 2022-03-11 | 32.46 | $31.81 | 350046 |
| 2022-03-10 | 32.59 | $31.92 | 463100 |
| 2022-03-09 | 32.72 | $32.19 | 568000 |
| 2022-03-08 | 32.83 | $31.17 | 1.8M |
| 2022-03-07 | 33.06 | $30.88 | 1.8M |
| 2022-03-04 | 33.33 | $31.66 | 628743 |
| 2022-03-03 | 33.54 | $32.47 | 747422 |
| 2022-03-02 | 33.68 | $33.01 | 759925 |
| 2022-03-01 | 33.78 | $32.59 | 1.2M |
| 2022-02-28 | 33.93 | $33.21 | 1.0M |
| 2022-02-25 | 34.02 | $33.82 | 620334 |
| 2022-02-24 | 34.05 | $33.07 | 1.3M |
| 2022-02-23 | 34.16 | $33.28 | 599000 |
| 2022-02-22 | 34.26 | $33.53 | 597500 |
| 2022-02-18 | 34.33 | $33.96 | 490800 |
| 2022-02-17 | 34.36 | $34.06 | 506300 |
| 2022-02-16 | 34.38 | $34.60 | 553334 |
| 2022-02-15 | 34.36 | $34.58 | 580100 |
| 2022-02-14 | 34.34 | $34.04 | 380900 |
| 2022-02-11 | 34.38 | $34.15 | 841300 |
| 2022-02-10 | 34.41 | $34.62 | 500422 |
| 2022-02-09 | 34.40 | $35.01 | 240209 |
| 2022-02-08 | 34.35 | $34.47 | 364014 |
| 2022-02-07 | 34.36 | $34.26 | 430500 |
| 2022-02-04 | 34.40 | $34.19 | 490900 |
| 2022-02-03 | 34.45 | $34.10 | 474000 |
| 2022-02-02 | 34.51 | $34.73 | 642000 |
| 2022-02-01 | 34.52 | $34.55 | 1.0M |
| 2022-01-31 | 34.56 | $34.39 | 446900 |
| 2022-01-28 | 34.61 | $34.10 | 439644 |
| 2022-01-27 | 34.70 | $33.98 | 502600 |
| 2022-01-26 | 34.80 | $33.90 | 612000 |
| 2022-01-25 | 34.92 | $33.82 | 1.8M |
| 2022-01-24 | 35.06 | $34.02 | 1.2M |
| 2022-01-21 | 35.18 | $34.26 | 1.4M |
| 2022-01-20 | 35.29 | $34.75 | 427500 |
| 2022-01-19 | 35.36 | $34.87 | 413300 |
| 2022-01-18 | 35.41 | $35.02 | 613900 |
| 2022-01-14 | 35.45 | $35.30 | 1.3M |
| 2022-01-13 | 35.46 | $35.23 | 250800 |
| 2022-01-12 | 35.48 | $35.52 | 383900 |
| 2022-01-11 | 35.48 | $35.45 | 448800 |
| 2022-01-10 | 35.47 | $35.15 | 692815 |
| 2022-01-07 | 35.50 | $35.44 | 803600 |
| 2022-01-06 | 35.50 | $35.50 | 713231 |
| 2022-01-05 | 35.50 | $35.62 | 566800 |
| 2022-01-04 | 35.48 | $35.96 | 1.2M |
| 2022-01-03 | 35.43 | $35.73 | 1.6M |
| 2021-12-31 | 35.40 | $35.33 | 1.4M |
| 2021-12-30 | 35.40 | $35.43 | 439605 |
| 2021-12-29 | 35.38 | $35.48 | 688700 |
| 2021-12-28 | 35.36 | $35.54 | 447800 |
| 2021-12-27 | 35.32 | $35.51 | 426948 |
| 2021-12-23 | 35.29 | $35.23 | 175218 |
| 2021-12-22 | 35.28 | $35.64 | 786644 |
| 2021-12-21 | 35.24 | $35.46 | 302500 |
| 2021-12-20 | 35.21 | $35.05 | 828742 |
| 2021-12-17 | 35.23 | $35.17 | 509347 |
| 2021-12-16 | 35.25 | $35.44 | 648425 |
| 2021-12-15 | 35.24 | $35.51 | 901027 |
| 2021-12-14 | 35.22 | $35.12 | 359500 |
| 2021-12-13 | 35.25 | $35.25 | 277738 |
| 2021-12-10 | 35.28 | $35.48 | 482500 |
| 2021-12-09 | 35.28 | $35.48 | 201100 |
| 2021-12-08 | 35.28 | $35.71 | 231000 |
| 2021-12-07 | 35.27 | $35.72 | 498646 |
| 2021-12-06 | 35.25 | $35.01 | 401117 |
| 2021-12-03 | 35.31 | $34.60 | 613100 |
| 2021-12-02 | 35.41 | $34.72 | 433000 |
| 2021-12-01 | 35.51 | $34.30 | 715431 |
| 2021-11-30 | 35.65 | $34.42 | 273309 |
| 2021-11-29 | 35.79 | $34.86 | 383925 |
| 2021-11-26 | 35.89 | $34.61 | 155504 |
| 2021-11-24 | 36.02 | $35.82 | 244400 |
| 2021-11-23 | 36.02 | $35.92 | 284000 |
| 2021-11-22 | 36.02 | $35.93 | 199900 |
| 2021-11-19 | 36.01 | $36.01 | 242210 |
| 2021-11-18 | 36.00 | $36.17 | 128000 |
| 2021-11-17 | 35.96 | $36.17 | 225500 |
| 2021-11-16 | 35.92 | $36.33 | 225700 |
| 2021-11-15 | 35.85 | $36.26 | 168300 |
| 2021-11-12 | 35.79 | $36.16 | 160100 |
| 2021-11-11 | 35.73 | $36.04 | 137000 |
| 2021-11-10 | 35.68 | $35.81 | 236731 |
| 2021-11-09 | 35.65 | $35.90 | 365300 |
| 2021-11-08 | 35.60 | $36.02 | 208521 |
| 2021-11-05 | 35.53 | $36.05 | 211143 |
| 2021-11-04 | 35.45 | $36.03 | 216422 |
| 2021-11-03 | 35.36 | $35.93 | 314807 |
| 2021-11-02 | 35.28 | $35.73 | 314600 |
| 2021-11-01 | 35.20 | $35.71 | 345400 |
| 2021-10-29 | 35.12 | $35.44 | 352400 |
| 2021-10-28 | 35.06 | $35.42 | 745400 |
| 2021-10-27 | 35.00 | $35.24 | 213520 |
| 2021-10-26 | 34.95 | $35.40 | 234800 |
| 2021-10-25 | 34.88 | $35.30 | 296620 |
| 2021-10-22 | 34.83 | $35.29 | 1.5M |
| 2021-10-21 | 34.77 | $35.17 | 199700 |
| 2021-10-20 | 34.72 | $35.27 | 1.2M |
| 2021-10-19 | 34.66 | $35.21 | 354504 |
| 2021-10-18 | 34.60 | $35.08 | 134800 |
| 2021-10-15 | 34.56 | $35.20 | 448500 |
| 2021-10-14 | 34.50 | $34.96 | 194037 |
| 2021-10-13 | 34.47 | $34.58 | 1.1M |
| 2021-10-12 | 34.48 | $34.42 | 216500 |
| 2021-10-11 | 34.50 | $34.37 | 155400 |
| 2021-10-08 | 34.54 | $34.34 | 125100 |
| 2021-10-07 | 34.58 | $34.35 | 647800 |
| 2021-10-06 | 34.63 | $34.10 | 493900 |
| 2021-10-05 | 34.70 | $34.25 | 347300 |
| 2021-10-04 | 34.77 | $33.99 | 490700 |
| 2021-10-01 | 34.87 | $34.40 | 633640 |
| 2021-09-30 | 34.93 | $34.39 | 258600 |
| 2021-09-29 | 35.00 | $34.60 | 161400 |
| 2021-09-28 | 35.05 | $34.47 | 563600 |
| 2021-09-27 | 35.12 | $35.07 | 170448 |
| 2021-09-24 | 35.13 | $35.06 | 342927 |
| 2021-09-23 | 35.13 | $35.28 | 878400 |
| 2021-09-22 | 35.12 | $35.00 | 196646 |
| 2021-09-21 | 35.13 | $34.74 | 356100 |
| 2021-09-20 | 35.17 | $34.42 | 855208 |
| 2021-09-17 | 35.24 | $35.08 | 278600 |
| 2021-09-16 | 35.24 | $35.43 | 214932 |
| 2021-09-15 | 35.21 | $35.32 | 234500 |
| 2021-09-14 | 35.18 | $35.29 | 310735 |
| 2021-09-13 | 35.16 | $35.43 | 266122 |
| 2021-09-10 | 35.12 | $35.13 | 305941 |
| 2021-09-09 | 35.11 | $35.21 | 174447 |
| 2021-09-08 | 35.10 | $35.34 | 285805 |
| 2021-09-07 | 35.07 | $35.56 | 984300 |
| 2021-09-03 | 35.01 | $35.38 | 224819 |
| 2021-09-02 | 34.97 | $35.27 | 114000 |
| 2021-09-01 | 34.94 | $35.22 | 291900 |
| 2021-08-31 | 34.91 | $34.96 | 153140 |
| 2021-08-30 | 34.90 | $35.00 | 122134 |
| 2021-08-27 | 34.89 | $34.99 | 183417 |
| 2021-08-26 | 34.87 | $34.78 | 257806 |
| 2021-08-25 | 34.88 | $34.92 | 148300 |
| 2021-08-24 | 34.86 | $34.91 | 180100 |
| 2021-08-23 | 34.84 | $34.86 | 152600 |
| 2021-08-20 | 34.83 | $34.69 | 277200 |
| 2021-08-19 | 34.83 | $34.56 | 382000 |
| 2021-08-18 | 34.84 | $34.80 | 378200 |
| 2021-08-17 | 34.83 | $34.91 | 380700 |
| 2021-08-16 | 34.79 | $35.05 | 214300 |
| 2021-08-13 | 34.74 | $35.22 | 173700 |
| 2021-08-12 | 34.67 | $35.21 | 147834 |
| 2021-08-11 | 34.59 | $35.19 | 262814 |
| 2021-08-10 | 34.50 | $35.01 | 199100 |
| 2021-08-09 | 34.44 | $34.89 | 203100 |
| 2021-08-06 | 34.38 | $34.80 | 125124 |
| 2021-08-05 | 34.33 | $34.77 | 242613 |
| 2021-08-04 | 34.28 | $34.58 | 427026 |
| 2021-08-03 | 34.24 | $34.60 | 271120 |
| 2021-08-02 | 34.20 | $34.40 | 793900 |
| 2021-07-30 | 34.18 | $34.26 | 116913 |
| 2021-07-29 | 34.17 | $34.37 | 108515 |
| 2021-07-28 | 34.16 | $34.27 | 189000 |
| 2021-07-27 | 34.15 | $34.17 | 256000 |
| 2021-07-26 | 34.16 | $34.38 | 133300 |
| 2021-07-23 | 34.15 | $34.44 | 169430 |
| 2021-07-22 | 34.14 | $34.15 | 150121 |
| 2021-07-21 | 34.16 | $34.13 | 224700 |
| 2021-07-20 | 34.18 | $33.69 | 196608 |
| 2021-07-19 | 34.25 | $33.35 | 393700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.36
2026-07-17
Close Price
$45.82
Vol: 336104
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.71
Average
35.01
Maximum
46.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.36 | $45.82 | 336104 |
| 2026-07-16 | 46.46 | $46.10 | 457915 |
| 2026-07-15 | 46.51 | $46.36 | 4.8M |
| 2026-07-14 | 46.52 | $46.21 | 360200 |
| 2026-07-13 | 46.55 | $46.09 | 614700 |
| 2026-07-10 | 46.62 | $46.34 | 412800 |
| 2026-07-09 | 46.64 | $46.22 | 528900 |
| 2026-07-08 | 46.69 | $45.96 | 776130 |
| 2026-07-07 | 46.80 | $46.35 | 594604 |
| 2026-07-06 | 46.84 | $46.80 | 432600 |
| 2026-07-02 | 46.79 | $46.35 | 394333 |
| 2026-07-01 | 46.83 | $46.66 | 847900 |
| 2026-06-30 | 46.80 | $46.93 | 463300 |
| 2026-06-29 | 46.71 | $46.70 | 361801 |
| 2026-06-26 | 46.65 | $46.43 | 272600 |
| 2026-06-25 | 46.63 | $46.63 | 359600 |
| 2026-06-24 | 46.56 | $46.35 | 255033 |
| 2026-06-23 | 46.54 | $46.36 | 411100 |
| 2026-06-22 | 46.51 | $47.12 | 382800 |
| 2026-06-18 | 46.31 | $46.96 | 556936 |
| 2026-06-17 | 46.11 | $46.48 | 400300 |
| 2026-06-16 | 45.98 | $46.39 | 564400 |
| 2026-06-15 | 45.84 | $46.30 | 314025 |
| 2026-06-12 | 45.70 | $46.06 | 447612 |
| 2026-06-11 | 45.58 | $45.91 | 507238 |
| 2026-06-10 | 45.47 | $44.66 | 641248 |
| 2026-06-09 | 45.60 | $45.24 | 665000 |
| 2026-06-08 | 45.64 | $45.25 | 867700 |
| 2026-06-05 | 45.67 | $45.00 | 502806 |
| 2026-06-04 | 45.76 | $45.85 | 463535 |
| 2026-06-03 | 45.68 | $45.60 | 419410 |
| 2026-06-02 | 45.63 | $45.80 | 631500 |
| 2026-06-01 | 45.54 | $45.50 | 495943 |
| 2026-05-29 | 45.49 | $45.53 | 405300 |
| 2026-05-28 | 45.42 | $45.54 | 442802 |
| 2026-05-27 | 45.34 | $45.66 | 767343 |
| 2026-05-26 | 45.21 | $45.76 | 390124 |
| 2026-05-22 | 45.05 | $45.32 | 390800 |
| 2026-05-21 | 44.94 | $45.39 | 567566 |
| 2026-05-20 | 44.80 | $45.05 | 462713 |
| 2026-05-19 | 44.71 | $44.46 | 450045 |
| 2026-05-18 | 44.73 | $44.65 | 466700 |
| 2026-05-15 | 44.71 | $44.34 | 297100 |
| 2026-05-14 | 44.74 | $44.93 | 561758 |
| 2026-05-13 | 44.66 | $44.92 | 528344 |
| 2026-05-12 | 44.56 | $44.53 | 1.2M |
| 2026-05-11 | 44.53 | $44.68 | 393800 |
| 2026-05-08 | 44.46 | $44.67 | 456210 |
| 2026-05-07 | 44.37 | $44.36 | 488509 |
| 2026-05-06 | 44.34 | $45.10 | 419045 |
| 2026-05-05 | 44.15 | $44.24 | 672845 |
| 2026-05-04 | 44.10 | $43.57 | 501209 |
| 2026-05-01 | 44.19 | $43.99 | 485000 |
| 2026-04-30 | 44.20 | $44.08 | 893000 |
| 2026-04-29 | 44.19 | $43.51 | 432300 |
| 2026-04-28 | 44.29 | $43.83 | 393100 |
| 2026-04-27 | 44.35 | $43.90 | 967049 |
| 2026-04-24 | 44.39 | $44.10 | 357600 |
| 2026-04-23 | 44.40 | $43.98 | 574135 |
| 2026-04-22 | 44.43 | $44.19 | 399500 |
| 2026-04-21 | 44.42 | $44.04 | 655924 |
| 2026-04-20 | 44.44 | $44.79 | 512200 |
| 2026-04-17 | 44.30 | $45.05 | 463100 |
| 2026-04-16 | 44.08 | $44.52 | 584021 |
| 2026-04-15 | 43.93 | $44.59 | 529500 |
| 2026-04-14 | 43.74 | $44.71 | 1.1M |
| 2026-04-13 | 43.49 | $44.48 | 599200 |
| 2026-04-10 | 43.25 | $44.32 | 436700 |
| 2026-04-09 | 43.00 | $44.26 | 527813 |
| 2026-04-08 | 42.73 | $44.41 | 1.1M |
| 2026-04-07 | 42.37 | $43.10 | 902300 |
| 2026-04-06 | 42.24 | $43.26 | 1.1M |
| 2026-04-02 | 42.06 | $43.10 | 990817 |
| 2026-04-01 | 41.89 | $43.11 | 1.1M |
| 2026-03-31 | 41.68 | $42.50 | 1.4M |
| 2026-03-30 | 41.58 | $41.51 | 490321 |
| 2026-03-27 | 41.67 | $41.22 | 757233 |
| 2026-03-26 | 41.84 | $41.60 | 565900 |
| 2026-03-25 | 41.96 | $42.24 | 588600 |
| 2026-03-24 | 41.96 | $41.56 | 844700 |
| 2026-03-23 | 42.12 | $41.62 | 1.0M |
| 2026-03-20 | 42.29 | $40.88 | 1.0M |
| 2026-03-19 | 42.65 | $41.86 | 6.1M |
| 2026-03-18 | 42.86 | $42.37 | 504800 |
| 2026-03-17 | 43.00 | $42.80 | 998100 |
| 2026-03-16 | 43.08 | $42.77 | 570700 |
| 2026-03-13 | 43.17 | $42.34 | 963200 |
| 2026-03-12 | 43.37 | $42.52 | 733410 |
| 2026-03-11 | 43.56 | $42.93 | 442433 |
| 2026-03-10 | 43.70 | $42.93 | 642441 |
| 2026-03-09 | 43.87 | $42.80 | 1.4M |
| 2026-03-06 | 44.08 | $42.56 | 942411 |
| 2026-03-05 | 44.38 | $42.95 | 786900 |
| 2026-03-04 | 44.65 | $43.76 | 849453 |
| 2026-03-03 | 44.78 | $43.35 | 1.1M |
| 2026-03-02 | 45.02 | $44.50 | 1.7M |
| 2026-02-27 | 45.05 | $45.03 | 489543 |
| 2026-02-26 | 44.97 | $45.12 | 473304 |
| 2026-02-25 | 44.86 | $45.18 | 1.4M |
| 2026-02-24 | 44.71 | $44.79 | 497800 |
| 2026-02-23 | 44.61 | $44.62 | 437030 |
| 2026-02-20 | 44.53 | $44.82 | 566028 |
| 2026-02-19 | 44.39 | $44.51 | 476041 |
| 2026-02-18 | 44.29 | $44.59 | 458500 |
| 2026-02-17 | 44.15 | $44.25 | 805500 |
| 2026-02-13 | 44.06 | $44.11 | 794100 |
| 2026-02-12 | 43.98 | $44.09 | 741049 |
| 2026-02-11 | 43.89 | $44.43 | 857300 |
| 2026-02-10 | 43.70 | $44.19 | 564008 |
| 2026-02-09 | 43.54 | $44.07 | 477002 |
| 2026-02-06 | 43.37 | $43.85 | 329600 |
| 2026-02-05 | 43.22 | $43.02 | 550988 |
| 2026-02-04 | 43.22 | $43.49 | 792206 |
| 2026-02-03 | 43.11 | $43.21 | 1.7M |
| 2026-02-02 | 43.05 | $43.32 | 1.2M |
| 2026-01-30 | 42.94 | $42.81 | 1.1M |
| 2026-01-29 | 42.93 | $42.85 | 886900 |
| 2026-01-28 | 42.91 | $42.60 | 621911 |
| 2026-01-27 | 42.93 | $42.69 | 1.6M |
| 2026-01-26 | 42.94 | $42.62 | 588400 |
| 2026-01-23 | 42.95 | $42.67 | 679000 |
| 2026-01-22 | 42.96 | $42.85 | 524800 |
| 2026-01-21 | 42.93 | $42.83 | 643800 |
| 2026-01-20 | 42.89 | $42.29 | 608323 |
| 2026-01-16 | 42.96 | $43.20 | 912501 |
| 2026-01-15 | 42.85 | $43.20 | 514600 |
| 2026-01-14 | 42.71 | $43.08 | 1.1M |
| 2026-01-13 | 42.57 | $42.94 | 462112 |
| 2026-01-12 | 42.44 | $43.00 | 472600 |
| 2026-01-09 | 42.28 | $42.87 | 470700 |
| 2026-01-08 | 42.11 | $42.40 | 529837 |
| 2026-01-07 | 42.01 | $42.30 | 602700 |
| 2026-01-06 | 41.91 | $42.41 | 571000 |
| 2026-01-05 | 41.78 | $42.23 | 968300 |
| 2026-01-02 | 41.66 | $41.87 | 829944 |
| 2025-12-31 | 41.60 | $41.36 | 550341 |
| 2025-12-30 | 41.63 | $41.54 | 432114 |
| 2025-12-29 | 41.63 | $41.38 | 798440 |
| 2025-12-26 | 41.66 | $41.45 | 596810 |
| 2025-12-24 | 41.68 | $41.38 | 283900 |
| 2025-12-23 | 41.71 | $41.27 | 433608 |
| 2025-12-22 | 41.78 | $41.93 | 250304 |
| 2025-12-19 | 41.71 | $42.08 | 631915 |
| 2025-12-18 | 41.60 | $41.58 | 499300 |
| 2025-12-17 | 41.57 | $41.31 | 543737 |
| 2025-12-16 | 41.60 | $41.51 | 445300 |
| 2025-12-15 | 41.59 | $41.77 | 6.3M |
| 2025-12-12 | 41.52 | $41.60 | 575700 |
| 2025-12-11 | 41.47 | $41.73 | 487027 |
| 2025-12-10 | 41.38 | $41.55 | 812500 |
| 2025-12-09 | 41.32 | $41.39 | 427100 |
| 2025-12-08 | 41.28 | $41.34 | 946100 |
| 2025-12-05 | 41.24 | $41.44 | 318800 |
| 2025-12-04 | 41.18 | $41.43 | 285000 |
| 2025-12-03 | 41.10 | $41.27 | 385600 |
| 2025-12-02 | 41.05 | $41.22 | 458319 |
| 2025-12-01 | 41.00 | $41.07 | 339700 |
| 2025-11-28 | 40.97 | $41.29 | 185000 |
| 2025-11-26 | 40.89 | $41.27 | 582100 |
| 2025-11-25 | 40.80 | $40.88 | 391400 |
| 2025-11-24 | 40.77 | $40.52 | 492741 |
| 2025-11-21 | 40.82 | $40.48 | 1.0M |
| 2025-11-20 | 40.88 | $39.96 | 742500 |
| 2025-11-19 | 41.06 | $40.43 | 429329 |
| 2025-11-18 | 41.17 | $40.32 | 497305 |
| 2025-11-17 | 41.33 | $40.79 | 407600 |
| 2025-11-14 | 41.40 | $41.15 | 393000 |
| 2025-11-13 | 41.41 | $41.25 | 635818 |
| 2025-11-12 | 41.39 | $41.86 | 576200 |
| 2025-11-11 | 41.24 | $41.52 | 317946 |
| 2025-11-10 | 41.14 | $41.30 | 366437 |
| 2025-11-07 | 41.07 | $40.78 | 502200 |
| 2025-11-06 | 41.09 | $40.71 | 421101 |
| 2025-11-05 | 41.13 | $40.99 | 582508 |
| 2025-11-04 | 41.11 | $40.78 | 444900 |
| 2025-11-03 | 41.13 | $41.05 | 307233 |
| 2025-10-31 | 41.10 | $41.00 | 454700 |
| 2025-10-30 | 41.07 | $41.02 | 462900 |
| 2025-10-29 | 41.02 | $41.02 | 474000 |
| 2025-10-28 | 40.97 | $41.13 | 492741 |
| 2025-10-27 | 40.88 | $41.11 | 350236 |
| 2025-10-24 | 40.78 | $40.89 | 349900 |
| 2025-10-23 | 40.70 | $40.84 | 1.0M |
| 2025-10-22 | 40.63 | $40.60 | 1.0M |
| 2025-10-21 | 40.58 | $40.67 | 337346 |
| 2025-10-20 | 40.52 | $40.73 | 266119 |
| 2025-10-17 | 40.43 | $40.41 | 373500 |
| 2025-10-16 | 40.39 | $40.29 | 653608 |
| 2025-10-15 | 40.36 | $40.27 | 686429 |
| 2025-10-14 | 40.34 | $40.18 | 455748 |
| 2025-10-13 | 40.32 | $40.20 | 448925 |
| 2025-10-10 | 40.30 | $39.63 | 529705 |
| 2025-10-09 | 40.39 | $40.63 | 371100 |
| 2025-10-08 | 40.29 | $40.74 | 453200 |
| 2025-10-07 | 40.14 | $40.47 | 640915 |
| 2025-10-06 | 40.02 | $40.67 | 410834 |
| 2025-10-03 | 39.83 | $40.29 | 519200 |
| 2025-10-02 | 39.70 | $40.03 | 1.3M |
| 2025-10-01 | 39.60 | $39.86 | 759100 |
| 2025-09-30 | 39.51 | $39.61 | 770200 |
| 2025-09-29 | 39.47 | $39.48 | 332646 |
| 2025-09-26 | 39.44 | $39.45 | 450800 |
| 2025-09-25 | 39.41 | $39.28 | 431119 |
| 2025-09-24 | 39.41 | $39.30 | 678400 |
| 2025-09-23 | 39.41 | $39.30 | 900729 |
| 2025-09-22 | 39.40 | $39.39 | 522100 |
| 2025-09-19 | 39.37 | $39.35 | 953400 |
| 2025-09-18 | 39.35 | $39.44 | 526505 |
| 2025-09-17 | 39.30 | $39.13 | 1.4M |
| 2025-09-16 | 39.31 | $39.10 | 5.8M |
| 2025-09-15 | 39.32 | $39.43 | 451106 |
| 2025-09-12 | 39.27 | $39.31 | 423800 |
| 2025-09-11 | 39.22 | $39.42 | 278508 |
| 2025-09-10 | 39.15 | $39.14 | 5.5M |
| 2025-09-09 | 39.13 | $39.11 | 1.2M |
| 2025-09-08 | 39.10 | $39.15 | 342700 |
| 2025-09-05 | 39.06 | $38.84 | 665230 |
| 2025-09-04 | 39.08 | $38.97 | 541700 |
| 2025-09-03 | 39.07 | $38.57 | 501643 |
| 2025-09-02 | 39.14 | $38.73 | 706100 |
| 2025-08-29 | 39.19 | $38.74 | 759302 |
| 2025-08-28 | 39.25 | $39.05 | 293700 |
| 2025-08-27 | 39.24 | $38.97 | 405933 |
| 2025-08-26 | 39.25 | $39.08 | 291346 |
| 2025-08-25 | 39.23 | $39.23 | 618015 |
| 2025-08-22 | 39.17 | $39.50 | 369139 |
| 2025-08-21 | 39.05 | $39.26 | 381700 |
| 2025-08-20 | 38.95 | $39.27 | 562700 |
| 2025-08-19 | 38.84 | $39.21 | 680200 |
| 2025-08-18 | 38.72 | $39.15 | 386100 |
| 2025-08-15 | 38.58 | $39.05 | 342900 |
| 2025-08-14 | 38.45 | $38.94 | 343400 |
| 2025-08-13 | 38.32 | $38.75 | 357400 |
| 2025-08-12 | 38.20 | $38.68 | 443946 |
| 2025-08-11 | 38.08 | $38.34 | 341201 |
| 2025-08-08 | 38.01 | $38.44 | 433438 |
| 2025-08-07 | 37.90 | $38.13 | 553000 |
| 2025-08-06 | 37.85 | $37.80 | 480100 |
| 2025-08-05 | 37.85 | $37.76 | 719106 |
| 2025-08-04 | 37.86 | $37.69 | 656423 |
| 2025-08-01 | 37.89 | $37.20 | 1.2M |
| 2025-07-31 | 38.03 | $37.84 | 728726 |
| 2025-07-30 | 38.06 | $38.13 | 1.1M |
| 2025-07-29 | 38.02 | $38.03 | 1.8M |
| 2025-07-28 | 38.00 | $38.05 | 798500 |
| 2025-07-25 | 37.98 | $38.33 | 555600 |
| 2025-07-24 | 37.88 | $38.27 | 642400 |
| 2025-07-23 | 37.79 | $38.48 | 635700 |
| 2025-07-22 | 37.64 | $37.57 | 450100 |
| 2025-07-21 | 37.65 | $37.58 | 605600 |
| 2025-07-18 | 37.66 | $37.57 | 461317 |
| 2025-07-17 | 37.68 | $37.76 | 523907 |
| 2025-07-16 | 37.66 | $37.54 | 1.0M |
| 2025-07-15 | 37.68 | $37.49 | 697700 |
| 2025-07-14 | 37.72 | $37.66 | 5.0M |
| 2025-07-11 | 37.72 | $37.58 | 689110 |
| 2025-07-10 | 37.74 | $37.79 | 919500 |
| 2025-07-09 | 37.73 | $37.83 | 886200 |
| 2025-07-08 | 37.70 | $37.53 | 1.5M |
| 2025-07-07 | 37.72 | $37.27 | 1.0M |
| 2025-07-03 | 37.81 | $37.52 | 453501 |
| 2025-07-02 | 37.86 | $37.38 | 1.7M |
| 2025-07-01 | 37.94 | $37.83 | 1.1M |
| 2025-06-30 | 37.95 | $37.96 | 917400 |
| 2025-06-27 | 37.92 | $38.13 | 570900 |
| 2025-06-26 | 37.85 | $37.74 | 646247 |
| 2025-06-25 | 37.86 | $37.47 | 949800 |
| 2025-06-24 | 37.92 | $37.75 | 600300 |
| 2025-06-23 | 37.92 | $37.50 | 826143 |
| 2025-06-20 | 37.99 | $37.33 | 643242 |
| 2025-06-18 | 38.09 | $37.72 | 1.6M |
| 2025-06-17 | 38.13 | $37.59 | 497300 |
| 2025-06-16 | 38.20 | $37.85 | 486049 |
| 2025-06-13 | 38.22 | $37.66 | 559300 |
| 2025-06-12 | 38.29 | $38.06 | 805011 |
| 2025-06-11 | 38.27 | $38.03 | 1.6M |
| 2025-06-10 | 38.26 | $38.21 | 793049 |
| 2025-06-09 | 38.21 | $38.09 | 1.0M |
| 2025-06-06 | 38.16 | $38.17 | 721008 |
| 2025-06-05 | 38.10 | $37.88 | 904324 |
| 2025-06-04 | 38.07 | $37.92 | 938500 |
| 2025-06-03 | 38.04 | $37.89 | 1.0M |
| 2025-06-02 | 38.00 | $37.95 | 1.6M |
| 2025-05-30 | 37.93 | $37.77 | 1.0M |
| 2025-05-29 | 37.90 | $37.72 | 1.4M |
| 2025-05-28 | 37.86 | $37.74 | 1.8M |
| 2025-05-27 | 37.80 | $38.06 | 1.4M |
| 2025-05-23 | 37.67 | $37.30 | 2.4M |
| 2025-05-22 | 37.67 | $37.57 | 2.6M |
| 2025-05-21 | 37.62 | $37.49 | 5.9M |
| 2025-05-20 | 37.56 | $37.85 | 32.7M |
| 2025-05-19 | 37.42 | $37.86 | 1.9M |
| 2025-05-16 | 37.25 | $37.65 | 981624 |
| 2025-05-15 | 37.09 | $37.47 | 791110 |
| 2025-05-14 | 36.94 | $37.20 | 1.0M |
| 2025-05-13 | 36.82 | $37.32 | 787049 |
| 2025-05-12 | 36.65 | $37.58 | 1.4M |
| 2025-05-09 | 36.40 | $36.86 | 3.3M |
| 2025-05-08 | 36.25 | $36.81 | 859130 |
| 2025-05-07 | 36.09 | $36.65 | 945000 |
| 2025-05-06 | 35.94 | $36.52 | 903000 |
| 2025-05-05 | 35.79 | $36.78 | 1.2M |
| 2025-05-02 | 35.56 | $36.80 | 729900 |
| 2025-05-01 | 35.29 | $36.28 | 1.0M |
| 2025-04-30 | 35.08 | $36.10 | 1.2M |
| 2025-04-29 | 34.88 | $36.00 | 987874 |
| 2025-04-28 | 34.67 | $35.81 | 549601 |
| 2025-04-25 | 34.46 | $35.81 | 548200 |
| 2025-04-24 | 34.23 | $35.55 | 502277 |
| 2025-04-23 | 34.01 | $35.27 | 1.5M |
| 2025-04-22 | 33.83 | $34.82 | 983535 |
| 2025-04-21 | 33.71 | $33.81 | 1.1M |
| 2025-04-17 | 33.79 | $34.39 | 1.3M |
| 2025-04-16 | 33.77 | $33.97 | 2.8M |
| 2025-04-15 | 33.84 | $34.40 | 1.3M |
| 2025-04-14 | 33.84 | $33.94 | 1.2M |
| 2025-04-11 | 33.93 | $33.65 | 889012 |
| 2025-04-10 | 34.11 | $33.18 | 1.7M |
| 2025-04-09 | 34.43 | $34.47 | 2.4M |
| 2025-04-08 | 34.53 | $32.11 | 2.4M |
| 2025-04-07 | 35.14 | $32.40 | 3.5M |
| 2025-04-04 | 35.80 | $33.02 | 2.1M |
| 2025-04-03 | 36.44 | $34.99 | 1.8M |
| 2025-04-02 | 36.77 | $36.34 | 1.9M |
| 2025-04-01 | 36.86 | $36.36 | 1.3M |
| 2025-03-31 | 36.96 | $36.29 | 1.3M |
| 2025-03-28 | 37.10 | $36.57 | 1.0M |
| 2025-03-27 | 37.20 | $36.98 | 944038 |
| 2025-03-26 | 37.22 | $37.02 | 1.3M |
| 2025-03-25 | 37.24 | $37.35 | 814700 |
| 2025-03-24 | 37.20 | $37.20 | 822824 |
| 2025-03-21 | 37.17 | $37.13 | 847946 |
| 2025-03-20 | 37.16 | $37.22 | 753827 |
| 2025-03-19 | 37.12 | $37.44 | 965835 |
| 2025-03-18 | 37.03 | $37.27 | 1.4M |
| 2025-03-17 | 36.96 | $37.31 | 2.0M |
| 2025-03-14 | 36.87 | $36.98 | 716922 |
| 2025-03-13 | 36.84 | $36.28 | 1.2M |
| 2025-03-12 | 36.94 | $36.48 | 3.3M |
| 2025-03-11 | 37.02 | $36.13 | 1.4M |
| 2025-03-10 | 37.19 | $36.42 | 3.4M |
| 2025-03-07 | 37.31 | $37.27 | 2.3M |
| 2025-03-06 | 37.28 | $37.00 | 2.7M |
| 2025-03-05 | 37.30 | $37.42 | 2.2M |
| 2025-03-04 | 37.23 | $36.96 | 4.0M |
| 2025-03-03 | 37.24 | $37.24 | 3.7M |
| 2025-02-28 | 37.20 | $37.15 | 5.9M |
| 2025-02-27 | 37.16 | $36.92 | 32.1M |
| 2025-02-26 | 37.16 | $37.08 | 1.2M |
| 2025-02-25 | 37.13 | $36.98 | 614600 |
| 2025-02-24 | 37.12 | $36.80 | 692000 |
| 2025-02-21 | 37.13 | $36.78 | 1.1M |
| 2025-02-20 | 37.15 | $36.93 | 780803 |
| 2025-02-19 | 37.13 | $37.03 | 942642 |
| 2025-02-18 | 37.09 | $37.46 | 809649 |
| 2025-02-14 | 36.95 | $37.11 | 905400 |
| 2025-02-13 | 36.86 | $37.20 | 997200 |
| 2025-02-12 | 36.73 | $37.02 | 1.2M |
| 2025-02-11 | 36.62 | $36.81 | 674739 |
| 2025-02-10 | 36.53 | $36.71 | 550300 |
| 2025-02-07 | 36.44 | $36.39 | 2.8M |
| 2025-02-06 | 36.41 | $36.62 | 798948 |
| 2025-02-05 | 36.31 | $36.43 | 882400 |
| 2025-02-04 | 36.25 | $36.25 | 557600 |
| 2025-02-03 | 36.20 | $36.06 | 702603 |
| 2025-01-31 | 36.19 | $36.40 | 565700 |
| 2025-01-30 | 36.10 | $36.59 | 509246 |
| 2025-01-29 | 35.95 | $36.27 | 842003 |
| 2025-01-28 | 35.85 | $36.21 | 698978 |
| 2025-01-27 | 35.74 | $36.09 | 492441 |
| 2025-01-24 | 35.64 | $36.14 | 602600 |
| 2025-01-23 | 35.51 | $36.15 | 624200 |
| 2025-01-22 | 35.35 | $35.88 | 595215 |
| 2025-01-21 | 35.23 | $35.87 | 1.4M |
| 2025-01-17 | 35.08 | $35.56 | 682600 |
| 2025-01-16 | 34.98 | $35.26 | 821200 |
| 2025-01-15 | 34.93 | $35.14 | 1.1M |
| 2025-01-14 | 34.90 | $34.83 | 753100 |
| 2025-01-13 | 34.92 | $34.86 | 711200 |
| 2025-01-10 | 34.95 | $34.92 | 1.5M |
| 2025-01-08 | 34.96 | $35.25 | 479000 |
| 2025-01-07 | 34.91 | $35.17 | 493000 |
| 2025-01-06 | 34.87 | $35.08 | 607811 |
| 2025-01-03 | 34.84 | $34.86 | 1.2M |
| 2025-01-02 | 34.85 | $34.87 | 977828 |
| 2024-12-31 | 34.86 | $34.75 | 831700 |
| 2024-12-30 | 34.90 | $34.64 | 427100 |
| 2024-12-27 | 34.98 | $34.84 | 939600 |
| 2024-12-26 | 35.02 | $34.94 | 779300 |
| 2024-12-24 | 35.05 | $34.78 | 552430 |
| 2024-12-23 | 35.12 | $34.60 | 667525 |
| 2024-12-20 | 35.23 | $34.27 | 1.2M |
| 2024-12-19 | 35.44 | $35.00 | 625000 |
| 2024-12-18 | 35.52 | $34.91 | 951625 |
| 2024-12-17 | 35.64 | $35.45 | 1.1M |
| 2024-12-16 | 35.66 | $35.52 | 431500 |
| 2024-12-13 | 35.67 | $35.64 | 736200 |
| 2024-12-12 | 35.65 | $35.68 | 367147 |
| 2024-12-11 | 35.62 | $35.92 | 619600 |
| 2024-12-10 | 35.54 | $35.61 | 518100 |
| 2024-12-09 | 35.50 | $35.80 | 361600 |
| 2024-12-06 | 35.42 | $35.76 | 1.1M |
| 2024-12-05 | 35.33 | $35.70 | 466900 |
| 2024-12-04 | 35.24 | $35.69 | 467600 |
| 2024-12-03 | 35.14 | $35.64 | 602600 |
| 2024-12-02 | 35.03 | $35.48 | 608100 |
| 2024-11-29 | 34.94 | $35.19 | 649945 |
| 2024-11-27 | 34.90 | $34.81 | 579037 |
| 2024-11-26 | 34.93 | $34.94 | 740711 |
| 2024-11-25 | 34.94 | $35.14 | 552600 |
| 2024-11-22 | 34.90 | $35.15 | 681700 |
| 2024-11-21 | 34.86 | $34.87 | 746800 |
| 2024-11-20 | 34.88 | $34.81 | 650421 |
| 2024-11-19 | 34.90 | $34.79 | 650941 |
| 2024-11-18 | 34.94 | $34.80 | 825500 |
| 2024-11-15 | 34.98 | $34.80 | 901403 |
| 2024-11-14 | 35.03 | $34.98 | 515700 |
| 2024-11-13 | 35.05 | $34.77 | 1.1M |
| 2024-11-12 | 35.12 | $34.82 | 571200 |
| 2024-11-11 | 35.19 | $35.30 | 848045 |
| 2024-11-08 | 35.17 | $35.06 | 546003 |
| 2024-11-07 | 35.20 | $35.37 | 1.8M |
| 2024-11-06 | 35.16 | $35.15 | 535700 |
| 2024-11-05 | 35.17 | $35.13 | 282100 |
| 2024-11-04 | 35.18 | $34.92 | 408339 |
| 2024-11-01 | 35.24 | $35.02 | 687200 |
| 2024-10-31 | 35.28 | $34.76 | 413400 |
| 2024-10-30 | 35.39 | $35.07 | 319400 |
| 2024-10-29 | 35.45 | $35.37 | 325305 |
| 2024-10-28 | 35.46 | $35.48 | 297725 |
| 2024-10-25 | 35.44 | $35.17 | 355700 |
| 2024-10-24 | 35.48 | $35.17 | 484100 |
| 2024-10-23 | 35.54 | $35.10 | 753800 |
| 2024-10-22 | 35.61 | $35.31 | 345400 |
| 2024-10-21 | 35.65 | $35.48 | 2.3M |
| 2024-10-18 | 35.66 | $35.67 | 264800 |
| 2024-10-17 | 35.63 | $35.55 | 932103 |
| 2024-10-16 | 35.61 | $35.53 | 428844 |
| 2024-10-15 | 35.60 | $35.30 | 1.3M |
| 2024-10-14 | 35.64 | $35.86 | 641741 |
| 2024-10-11 | 35.56 | $35.68 | 589400 |
| 2024-10-10 | 35.50 | $35.45 | 380316 |
| 2024-10-09 | 35.48 | $35.55 | 342249 |
| 2024-10-08 | 35.43 | $35.37 | 537441 |
| 2024-10-07 | 35.42 | $35.42 | 526732 |
| 2024-10-04 | 35.39 | $35.65 | 422534 |
| 2024-10-03 | 35.30 | $35.23 | 580200 |
| 2024-10-02 | 35.29 | $35.42 | 943200 |
| 2024-10-01 | 35.24 | $35.28 | 2.5M |
| 2024-09-30 | 35.20 | $35.42 | 1.1M |
| 2024-09-27 | 35.13 | $35.37 | 484700 |
| 2024-09-26 | 35.05 | $35.69 | 592800 |
| 2024-09-25 | 34.90 | $35.13 | 799432 |
| 2024-09-24 | 34.84 | $35.06 | 604200 |
| 2024-09-23 | 34.78 | $35.00 | 903800 |
| 2024-09-20 | 34.72 | $34.84 | 1.2M |
| 2024-09-19 | 34.69 | $35.14 | 1.1M |
| 2024-09-18 | 34.59 | $34.56 | 814744 |
| 2024-09-17 | 34.60 | $34.67 | 1.0M |
| 2024-09-16 | 34.58 | $34.72 | 734500 |
| 2024-09-13 | 34.55 | $34.59 | 1.1M |
| 2024-09-12 | 34.55 | $34.61 | 855100 |
| 2024-09-11 | 34.53 | $34.43 | 1.2M |
| 2024-09-10 | 34.56 | $34.18 | 1.4M |
| 2024-09-09 | 34.64 | $34.41 | 2.0M |
| 2024-09-06 | 34.69 | $33.90 | 6.1M |
| 2024-09-05 | 34.85 | $34.53 | 33.4M |
| 2024-09-04 | 34.90 | $34.63 | 603945 |
| 2024-09-03 | 34.94 | $34.93 | 597504 |
| 2024-08-30 | 34.93 | $35.51 | 557627 |
| 2024-08-29 | 34.78 | $35.29 | 521847 |
| 2024-08-28 | 34.66 | $35.04 | 412408 |
| 2024-08-27 | 34.57 | $35.00 | 653700 |
| 2024-08-26 | 34.48 | $35.00 | 516900 |
| 2024-08-23 | 34.37 | $35.07 | 528446 |
| 2024-08-22 | 34.23 | $34.77 | 508300 |
| 2024-08-21 | 34.13 | $34.81 | 602100 |
| 2024-08-20 | 34.01 | $34.57 | 830800 |
| 2024-08-19 | 33.92 | $34.84 | 654900 |
| 2024-08-16 | 33.76 | $34.64 | 604300 |
| 2024-08-15 | 33.61 | $34.66 | 479327 |
| 2024-08-14 | 33.45 | $34.07 | 433824 |
| 2024-08-13 | 33.38 | $33.90 | 771912 |
| 2024-08-12 | 33.35 | $33.50 | 643207 |
| 2024-08-09 | 33.39 | $33.50 | 901200 |
| 2024-08-08 | 33.45 | $33.42 | 504000 |
| 2024-08-07 | 33.54 | $32.85 | 789742 |
| 2024-08-06 | 33.76 | $32.52 | 1.2M |
| 2024-08-05 | 34.10 | $32.34 | 1.6M |
| 2024-08-02 | 34.52 | $33.31 | 811828 |
| 2024-08-01 | 34.82 | $34.30 | 797133 |
| 2024-07-31 | 34.96 | $35.13 | 688100 |
| 2024-07-30 | 34.94 | $34.87 | 506743 |
| 2024-07-29 | 34.98 | $34.80 | 673000 |
| 2024-07-26 | 35.04 | $34.89 | 842622 |
| 2024-07-25 | 35.09 | $34.46 | 683200 |
| 2024-07-24 | 35.24 | $34.68 | 901200 |
| 2024-07-23 | 35.37 | $35.20 | 536900 |
| 2024-07-22 | 35.41 | $35.40 | 602900 |
| 2024-07-19 | 35.41 | $35.03 | 403043 |
| 2024-07-18 | 35.50 | $35.16 | 1.2M |
| 2024-07-17 | 35.57 | $35.34 | 803804 |
| 2024-07-16 | 35.61 | $35.77 | 924500 |
| 2024-07-15 | 35.57 | $35.57 | 607223 |
| 2024-07-12 | 35.56 | $35.85 | 552519 |
| 2024-07-11 | 35.50 | $35.59 | 693812 |
| 2024-07-10 | 35.47 | $35.73 | 1.1M |
| 2024-07-09 | 35.42 | $35.24 | 693009 |
| 2024-07-08 | 35.46 | $35.35 | 766101 |
| 2024-07-05 | 35.48 | $35.47 | 1.0M |
| 2024-07-03 | 35.48 | $35.38 | 719700 |
| 2024-07-02 | 35.50 | $35.12 | 897900 |
| 2024-07-01 | 35.58 | $35.66 | 659700 |
| 2024-06-28 | 35.55 | $35.56 | 1.1M |
| 2024-06-27 | 35.55 | $35.52 | 2.4M |
| 2024-06-26 | 35.55 | $35.52 | 1.5M |
| 2024-06-25 | 35.54 | $35.64 | 889212 |
| 2024-06-24 | 35.52 | $35.49 | 1.5M |
| 2024-06-21 | 35.52 | $35.31 | 798300 |
| 2024-06-20 | 35.56 | $35.47 | 685407 |
| 2024-06-18 | 35.57 | $35.29 | 754800 |
| 2024-06-17 | 35.62 | $35.19 | 857100 |
| 2024-06-14 | 35.69 | $35.08 | 1.9M |
| 2024-06-13 | 35.81 | $35.38 | 996600 |
| 2024-06-12 | 35.87 | $35.73 | 1.2M |
| 2024-06-11 | 35.87 | $35.49 | 2.9M |
| 2024-06-10 | 35.92 | $35.88 | 1.6M |
| 2024-06-07 | 35.90 | $35.83 | 13.2M |
| 2024-06-06 | 35.88 | $35.94 | 23.7M |
| 2024-06-05 | 35.83 | $35.92 | 1.2M |
| 2024-06-04 | 35.78 | $35.56 | 1.0M |
| 2024-06-03 | 35.79 | $35.67 | 1.4M |
| 2024-05-31 | 35.78 | $35.73 | 775017 |
| 2024-05-30 | 35.75 | $35.41 | 921100 |
| 2024-05-29 | 35.79 | $35.27 | 607600 |
| 2024-05-28 | 35.85 | $35.68 | 553700 |
| 2024-05-24 | 35.84 | $35.72 | 604716 |
| 2024-05-23 | 35.82 | $35.52 | 540300 |
| 2024-05-22 | 35.83 | $35.66 | 542000 |
| 2024-05-21 | 35.81 | $35.89 | 515700 |
| 2024-05-20 | 35.74 | $35.94 | 545707 |
| 2024-05-17 | 35.64 | $35.86 | 510823 |
| 2024-05-16 | 35.54 | $35.72 | 735334 |
| 2024-05-15 | 35.45 | $35.85 | 538431 |
| 2024-05-14 | 35.32 | $35.71 | 517017 |
| 2024-05-13 | 35.19 | $35.50 | 514843 |
| 2024-05-10 | 35.09 | $35.47 | 617147 |
| 2024-05-09 | 34.97 | $35.40 | 921500 |
| 2024-05-08 | 34.85 | $35.22 | 782500 |
| 2024-05-07 | 34.74 | $35.15 | 1.4M |
| 2024-05-06 | 34.64 | $34.98 | 1.1M |
| 2024-05-03 | 34.54 | $34.71 | 825601 |
| 2024-05-02 | 34.50 | $34.45 | 636431 |
| 2024-05-01 | 34.49 | $34.60 | 994340 |
| 2024-04-30 | 34.45 | $34.45 | 850837 |
| 2024-04-29 | 34.44 | $34.64 | 880921 |
| 2024-04-26 | 34.39 | $34.68 | 1.1M |
| 2024-04-25 | 34.32 | $34.25 | 1.2M |
| 2024-04-24 | 34.33 | $34.45 | 2.5M |
| 2024-04-23 | 34.29 | $34.48 | 1.1M |
| 2024-04-22 | 34.25 | $34.25 | 618949 |
| 2024-04-19 | 34.24 | $33.84 | 875700 |
| 2024-04-18 | 34.32 | $33.83 | 829300 |
| 2024-04-17 | 34.41 | $33.84 | 2.4M |
| 2024-04-16 | 34.52 | $33.92 | 985100 |
| 2024-04-15 | 34.63 | $34.19 | 805000 |
| 2024-04-12 | 34.69 | $34.22 | 1.4M |
| 2024-04-11 | 34.76 | $34.55 | 670800 |
| 2024-04-10 | 34.76 | $34.44 | 800100 |
| 2024-04-09 | 34.79 | $34.55 | 757829 |
| 2024-04-08 | 34.80 | $34.60 | 679640 |
| 2024-04-05 | 34.80 | $34.44 | 802537 |
| 2024-04-04 | 34.82 | $34.28 | 607235 |
| 2024-04-03 | 34.89 | $34.63 | 1.8M |
| 2024-04-02 | 34.88 | $34.55 | 1.3M |
| 2024-04-01 | 34.89 | $34.85 | 1.2M |
| 2024-03-28 | 34.84 | $34.88 | 1.1M |
| 2024-03-27 | 34.76 | $34.90 | 1.1M |
| 2024-03-26 | 34.67 | $34.69 | 1.1M |
| 2024-03-25 | 34.60 | $34.60 | 872135 |
| 2024-03-22 | 34.54 | $34.73 | 1.2M |
| 2024-03-21 | 34.43 | $34.70 | 2.1M |
| 2024-03-20 | 34.32 | $34.51 | 2.6M |
| 2024-03-19 | 34.22 | $34.25 | 2.7M |
| 2024-03-18 | 34.16 | $34.08 | 1.8M |
| 2024-03-15 | 34.12 | $34.03 | 9.2M |
| 2024-03-14 | 34.08 | $33.96 | 49.5M |
| 2024-03-13 | 34.05 | $34.03 | 469900 |
| 2024-03-12 | 34.00 | $34.05 | 392812 |
| 2024-03-11 | 33.93 | $33.72 | 482139 |
| 2024-03-08 | 33.91 | $33.91 | 347910 |
| 2024-03-07 | 33.85 | $34.06 | 476310 |
| 2024-03-06 | 33.75 | $33.85 | 321113 |
| 2024-03-05 | 33.67 | $33.58 | 891000 |
| 2024-03-04 | 33.63 | $33.67 | 747100 |
| 2024-03-01 | 33.56 | $33.72 | 658900 |
| 2024-02-29 | 33.47 | $33.47 | 478100 |
| 2024-02-28 | 33.42 | $33.34 | 247838 |
| 2024-02-27 | 33.38 | $33.52 | 306800 |
| 2024-02-26 | 33.29 | $33.43 | 608842 |
| 2024-02-23 | 33.21 | $33.50 | 447500 |
| 2024-02-22 | 33.09 | $33.46 | 420705 |
| 2024-02-21 | 32.96 | $33.11 | 799439 |
| 2024-02-20 | 32.88 | $33.08 | 444700 |
| 2024-02-16 | 32.80 | $33.00 | 435332 |
| 2024-02-15 | 32.71 | $32.93 | 290700 |
| 2024-02-14 | 32.63 | $32.72 | 261800 |
| 2024-02-13 | 32.57 | $32.41 | 483001 |
| 2024-02-12 | 32.57 | $32.64 | 240100 |
| 2024-02-09 | 32.52 | $32.57 | 336004 |
| 2024-02-08 | 32.47 | $32.46 | 498000 |
| 2024-02-07 | 32.43 | $32.48 | 961300 |
| 2024-02-06 | 32.39 | $32.47 | 562300 |
| 2024-02-05 | 32.33 | $32.40 | 477500 |
| 2024-02-02 | 32.28 | $32.39 | 407600 |
| 2024-02-01 | 32.23 | $32.35 | 791057 |
| 2024-01-31 | 32.17 | $32.20 | 549426 |
| 2024-01-30 | 32.13 | $32.33 | 317104 |
| 2024-01-29 | 32.05 | $32.36 | 604200 |
| 2024-01-26 | 31.96 | $32.22 | 336642 |
| 2024-01-25 | 31.88 | $32.07 | 333006 |
| 2024-01-24 | 31.82 | $31.91 | 492800 |
| 2024-01-23 | 31.77 | $31.80 | 506900 |
| 2024-01-22 | 31.75 | $31.82 | 363234 |
| 2024-01-19 | 31.71 | $31.70 | 564500 |
| 2024-01-18 | 31.70 | $31.67 | 393124 |
| 2024-01-17 | 31.68 | $31.36 | 478100 |
| 2024-01-16 | 31.73 | $31.62 | 1.0M |
| 2024-01-12 | 31.73 | $31.83 | 715400 |
| 2024-01-11 | 31.69 | $31.68 | 416917 |
| 2024-01-10 | 31.66 | $31.71 | 314300 |
| 2024-01-09 | 31.63 | $31.51 | 479300 |
| 2024-01-08 | 31.63 | $31.68 | 499527 |
| 2024-01-05 | 31.60 | $31.43 | 583600 |
| 2024-01-04 | 31.61 | $31.40 | 515406 |
| 2024-01-03 | 31.63 | $31.29 | 556213 |
| 2024-01-02 | 31.67 | $31.49 | 1.2M |
| 2023-12-29 | 31.68 | $31.51 | 424200 |
| 2023-12-28 | 31.68 | $31.48 | 512000 |
| 2023-12-27 | 31.68 | $31.48 | 411204 |
| 2023-12-26 | 31.69 | $31.47 | 525300 |
| 2023-12-22 | 31.70 | $31.41 | 466700 |
| 2023-12-21 | 31.71 | $31.76 | 349600 |
| 2023-12-20 | 31.66 | $31.50 | 866346 |
| 2023-12-19 | 31.65 | $31.72 | 575324 |
| 2023-12-18 | 31.58 | $31.52 | 441000 |
| 2023-12-15 | 31.55 | $31.46 | 509624 |
| 2023-12-14 | 31.52 | $31.60 | 672309 |
| 2023-12-13 | 31.46 | $31.61 | 406130 |
| 2023-12-12 | 31.38 | $31.48 | 323615 |
| 2023-12-11 | 31.32 | $31.48 | 327300 |
| 2023-12-08 | 31.24 | $31.34 | 471324 |
| 2023-12-07 | 31.17 | $31.12 | 316000 |
| 2023-12-06 | 31.14 | $31.15 | 586136 |
| 2023-12-05 | 31.10 | $31.05 | 695037 |
| 2023-12-04 | 31.07 | $31.08 | 540500 |
| 2023-12-01 | 31.03 | $31.18 | 696508 |
| 2023-11-30 | 30.95 | $31.00 | 375600 |
| 2023-11-29 | 30.90 | $30.85 | 263309 |
| 2023-11-28 | 30.87 | $30.78 | 1.0M |
| 2023-11-27 | 30.85 | $30.91 | 2.8M |
| 2023-11-24 | 30.79 | $31.11 | 154001 |
| 2023-11-22 | 30.69 | $30.96 | 537541 |
| 2023-11-21 | 30.59 | $30.78 | 561400 |
| 2023-11-20 | 30.52 | $30.88 | 469700 |
| 2023-11-17 | 30.41 | $30.89 | 616700 |
| 2023-11-16 | 30.28 | $30.64 | 374000 |
| 2023-11-15 | 30.18 | $30.68 | 251432 |
| 2023-11-14 | 30.06 | $30.58 | 623712 |
| 2023-11-13 | 29.94 | $30.28 | 329807 |
| 2023-11-10 | 29.86 | $30.22 | 466425 |
| 2023-11-09 | 29.78 | $30.09 | 651500 |
| 2023-11-08 | 29.71 | $29.99 | 617028 |
| 2023-11-07 | 29.66 | $30.01 | 318600 |
| 2023-11-06 | 29.59 | $30.10 | 884700 |
| 2023-11-03 | 29.50 | $30.21 | 446939 |
| 2023-11-02 | 29.36 | $30.15 | 405300 |
| 2023-11-01 | 29.22 | $29.67 | 972128 |
| 2023-10-31 | 29.16 | $29.41 | 864249 |
| 2023-10-30 | 29.14 | $29.10 | 346600 |
| 2023-10-27 | 29.19 | $28.86 | 645611 |
| 2023-10-26 | 29.30 | $29.01 | 524500 |
| 2023-10-25 | 29.40 | $29.18 | 377842 |
| 2023-10-24 | 29.48 | $29.30 | 752347 |
| 2023-10-23 | 29.55 | $29.00 | 640700 |
| 2023-10-20 | 29.69 | $29.10 | 1.5M |
| 2023-10-19 | 29.84 | $29.37 | 900530 |
| 2023-10-18 | 29.96 | $29.72 | 730614 |
| 2023-10-17 | 30.02 | $30.15 | 417748 |
| 2023-10-16 | 30.00 | $30.12 | 353235 |
| 2023-10-13 | 29.98 | $30.02 | 304700 |
| 2023-10-12 | 29.99 | $30.26 | 335500 |
| 2023-10-11 | 29.94 | $30.28 | 392042 |
| 2023-10-10 | 29.88 | $30.17 | 397600 |
| 2023-10-09 | 29.84 | $29.80 | 320100 |
| 2023-10-06 | 29.87 | $29.90 | 371800 |
| 2023-10-05 | 29.88 | $29.61 | 1.1M |
| 2023-10-04 | 29.96 | $29.46 | 443800 |
| 2023-10-03 | 30.09 | $29.49 | 454000 |
| 2023-10-02 | 30.22 | $29.88 | 1.2M |
| 2023-09-29 | 30.30 | $30.10 | 479700 |
| 2023-09-28 | 30.35 | $30.19 | 334240 |
| 2023-09-27 | 30.38 | $30.12 | 497036 |
| 2023-09-26 | 30.44 | $30.01 | 289529 |
| 2023-09-25 | 30.52 | $30.29 | 975100 |
| 2023-09-22 | 30.56 | $30.34 | 349000 |
| 2023-09-21 | 30.59 | $30.25 | 433800 |
| 2023-09-20 | 30.65 | $30.72 | 307940 |
| 2023-09-19 | 30.62 | $30.71 | 254700 |
| 2023-09-18 | 30.58 | $30.69 | 351327 |
| 2023-09-15 | 30.54 | $30.85 | 303520 |
| 2023-09-14 | 30.46 | $30.90 | 326600 |
| 2023-09-13 | 30.36 | $30.37 | 885500 |
| 2023-09-12 | 30.35 | $30.42 | 255014 |
| 2023-09-11 | 30.33 | $30.49 | 219000 |
| 2023-09-08 | 30.29 | $30.32 | 288008 |
| 2023-09-07 | 30.28 | $30.36 | 538213 |
| 2023-09-06 | 30.26 | $30.41 | 660237 |
| 2023-09-05 | 30.22 | $30.45 | 217800 |
| 2023-09-01 | 30.17 | $30.52 | 308700 |
| 2023-08-31 | 30.10 | $30.37 | 304600 |
| 2023-08-30 | 30.05 | $30.39 | 260631 |
| 2023-08-29 | 29.98 | $30.46 | 231520 |
| 2023-08-28 | 29.90 | $30.25 | 556900 |
| 2023-08-25 | 29.84 | $29.95 | 303815 |
| 2023-08-24 | 29.84 | $29.74 | 300737 |
| 2023-08-23 | 29.88 | $29.93 | 297446 |
| 2023-08-22 | 29.89 | $29.71 | 289200 |
| 2023-08-21 | 29.95 | $29.72 | 265500 |
| 2023-08-18 | 30.02 | $29.62 | 365319 |
| 2023-08-17 | 30.12 | $29.61 | 885022 |
| 2023-08-16 | 30.24 | $29.83 | 226819 |
| 2023-08-15 | 30.33 | $29.99 | 402300 |
| 2023-08-14 | 30.41 | $30.36 | 222323 |
| 2023-08-11 | 30.42 | $30.38 | 465700 |
| 2023-08-10 | 30.42 | $30.52 | 411323 |
| 2023-08-09 | 30.40 | $30.36 | 401510 |
| 2023-08-08 | 30.41 | $30.34 | 219300 |
| 2023-08-07 | 30.42 | $30.37 | 804222 |
| 2023-08-04 | 30.43 | $30.09 | 396739 |
| 2023-08-03 | 30.50 | $30.13 | 454812 |
| 2023-08-02 | 30.57 | $30.29 | 459400 |
| 2023-08-01 | 30.62 | $30.74 | 509337 |
| 2023-07-31 | 30.58 | $30.96 | 309000 |
| 2023-07-28 | 30.49 | $30.90 | 348317 |
| 2023-07-27 | 30.39 | $30.65 | 686100 |
| 2023-07-26 | 30.33 | $30.50 | 401400 |
| 2023-07-25 | 30.30 | $30.53 | 419942 |
| 2023-07-24 | 30.25 | $30.55 | 299519 |
| 2023-07-21 | 30.19 | $30.56 | 252430 |
| 2023-07-20 | 30.12 | $30.31 | 668800 |
| 2023-07-19 | 30.09 | $30.38 | 640711 |
| 2023-07-18 | 30.04 | $30.28 | 298138 |
| 2023-07-17 | 30.01 | $30.04 | 222500 |
| 2023-07-14 | 30.02 | $30.09 | 293500 |
| 2023-07-13 | 30.02 | $30.18 | 382002 |
| 2023-07-12 | 30.01 | $29.90 | 391048 |
| 2023-07-11 | 30.06 | $29.70 | 471000 |
| 2023-07-10 | 30.15 | $29.54 | 1.2M |
| 2023-07-07 | 30.30 | $29.57 | 544427 |
| 2023-07-06 | 30.46 | $29.60 | 553600 |
| 2023-07-05 | 30.65 | $30.17 | 787800 |
| 2023-07-03 | 30.74 | $30.43 | 284100 |
| 2023-06-30 | 30.79 | $31.00 | 361134 |
| 2023-06-29 | 30.73 | $30.75 | 555617 |
| 2023-06-28 | 30.71 | $30.77 | 299440 |
| 2023-06-27 | 30.69 | $30.53 | 336117 |
| 2023-06-26 | 30.71 | $30.31 | 486300 |
| 2023-06-23 | 30.78 | $30.33 | 587100 |
| 2023-06-22 | 30.85 | $30.64 | 462839 |
| 2023-06-21 | 30.87 | $30.71 | 910500 |
| 2023-06-20 | 30.88 | $30.77 | 478020 |
| 2023-06-16 | 30.88 | $31.08 | 898200 |
| 2023-06-15 | 30.81 | $31.05 | 329308 |
| 2023-06-14 | 30.73 | $30.97 | 510008 |
| 2023-06-13 | 30.65 | $30.94 | 494700 |
| 2023-06-12 | 30.57 | $30.70 | 834533 |
| 2023-06-09 | 30.52 | $30.55 | 411745 |
| 2023-06-08 | 30.50 | $30.52 | 332411 |
| 2023-06-07 | 30.47 | $30.47 | 557936 |
| 2023-06-06 | 30.46 | $30.71 | 333247 |
| 2023-06-05 | 30.39 | $30.43 | 364410 |
| 2023-06-02 | 30.37 | $30.63 | 670300 |
| 2023-06-01 | 30.30 | $30.03 | 1.1M |
| 2023-05-31 | 30.34 | $29.82 | 418800 |
| 2023-05-30 | 30.44 | $30.06 | 426724 |
| 2023-05-26 | 30.50 | $30.44 | 298600 |
| 2023-05-25 | 30.49 | $30.16 | 333925 |
| 2023-05-24 | 30.53 | $30.08 | 500300 |
| 2023-05-23 | 30.60 | $30.41 | 333100 |
| 2023-05-22 | 30.60 | $30.77 | 539829 |
| 2023-05-19 | 30.53 | $30.69 | 354700 |
| 2023-05-18 | 30.47 | $30.65 | 1.2M |
| 2023-05-17 | 30.40 | $30.50 | 408300 |
| 2023-05-16 | 30.35 | $30.26 | 494638 |
| 2023-05-15 | 30.34 | $30.46 | 300400 |
| 2023-05-12 | 30.28 | $30.29 | 236045 |
| 2023-05-11 | 30.25 | $30.16 | 338300 |
| 2023-05-10 | 30.25 | $30.07 | 435308 |
| 2023-05-09 | 30.25 | $30.20 | 421200 |
| 2023-05-08 | 30.23 | $30.27 | 471117 |
| 2023-05-05 | 30.20 | $30.21 | 230100 |
| 2023-05-04 | 30.16 | $29.79 | 364400 |
| 2023-05-03 | 30.21 | $29.87 | 300500 |
| 2023-05-02 | 30.25 | $29.98 | 463613 |
| 2023-05-01 | 30.26 | $30.37 | 512543 |
| 2023-04-28 | 30.20 | $30.25 | 568700 |
| 2023-04-27 | 30.15 | $30.19 | 239339 |
| 2023-04-26 | 30.10 | $29.80 | 235616 |
| 2023-04-25 | 30.13 | $29.90 | 303636 |
| 2023-04-24 | 30.13 | $30.21 | 518400 |
| 2023-04-21 | 30.07 | $30.20 | 747327 |
| 2023-04-20 | 30.00 | $30.07 | 269624 |
| 2023-04-19 | 29.94 | $30.11 | 575200 |
| 2023-04-18 | 29.86 | $30.17 | 402000 |
| 2023-04-17 | 29.75 | $30.08 | 574800 |
| 2023-04-14 | 29.65 | $29.99 | 480531 |
| 2023-04-13 | 29.54 | $29.96 | 356300 |
| 2023-04-12 | 29.43 | $29.71 | 390221 |
| 2023-04-11 | 29.34 | $29.68 | 343600 |
| 2023-04-10 | 29.25 | $29.66 | 638048 |
| 2023-04-06 | 29.15 | $29.48 | 307210 |
| 2023-04-05 | 29.06 | $29.32 | 463600 |
| 2023-04-04 | 29.00 | $29.43 | 316000 |
| 2023-04-03 | 28.90 | $29.57 | 681200 |
| 2023-03-31 | 28.76 | $29.47 | 429149 |
| 2023-03-30 | 28.62 | $29.24 | 263200 |
| 2023-03-29 | 28.50 | $29.02 | 339500 |
| 2023-03-28 | 28.41 | $28.54 | 409111 |
| 2023-03-27 | 28.41 | $28.62 | 408831 |
| 2023-03-24 | 28.39 | $28.40 | 425500 |
| 2023-03-23 | 28.42 | $28.32 | 608022 |
| 2023-03-22 | 28.47 | $28.34 | 417211 |
| 2023-03-21 | 28.52 | $28.67 | 400100 |
| 2023-03-20 | 28.52 | $28.22 | 332505 |
| 2023-03-17 | 28.61 | $27.92 | 507428 |
| 2023-03-16 | 28.78 | $28.39 | 528106 |
| 2023-03-15 | 28.89 | $28.02 | 1.1M |
| 2023-03-14 | 29.08 | $28.66 | 827800 |
| 2023-03-13 | 29.17 | $28.28 | 588100 |
| 2023-03-10 | 29.36 | $28.77 | 897202 |
| 2023-03-09 | 29.48 | $29.23 | 404806 |
| 2023-03-08 | 29.51 | $29.58 | 726900 |
| 2023-03-07 | 29.48 | $29.48 | 1.1M |
| 2023-03-06 | 29.46 | $29.57 | 303700 |
| 2023-03-03 | 29.41 | $29.65 | 743822 |
| 2023-03-02 | 29.35 | $29.36 | 434933 |
| 2023-03-01 | 29.33 | $29.19 | 510728 |
| 2023-02-28 | 29.34 | $29.14 | 984800 |
| 2023-02-27 | 29.37 | $29.29 | 309012 |
| 2023-02-24 | 29.37 | $29.06 | 386200 |
| 2023-02-23 | 29.41 | $29.30 | 606800 |
| 2023-02-22 | 29.41 | $29.18 | 273000 |
| 2023-02-21 | 29.43 | $29.24 | 558717 |
| 2023-02-17 | 29.45 | $29.47 | 288818 |
| 2023-02-16 | 29.42 | $29.42 | 481700 |
| 2023-02-15 | 29.39 | $29.52 | 752100 |
| 2023-02-14 | 29.33 | $29.46 | 546605 |
| 2023-02-13 | 29.27 | $29.41 | 435400 |
| 2023-02-10 | 29.22 | $29.18 | 379338 |
| 2023-02-09 | 29.20 | $29.21 | 544608 |
| 2023-02-08 | 29.18 | $29.21 | 710601 |
| 2023-02-07 | 29.15 | $29.37 | 924727 |
| 2023-02-06 | 29.08 | $29.24 | 573200 |
| 2023-02-03 | 29.02 | $29.37 | 585800 |
| 2023-02-02 | 28.93 | $29.22 | 491600 |
| 2023-02-01 | 28.85 | $29.09 | 975300 |
| 2023-01-31 | 28.79 | $29.07 | 1.4M |
| 2023-01-30 | 28.72 | $28.98 | 965447 |
| 2023-01-27 | 28.65 | $29.05 | 438300 |
| 2023-01-26 | 28.57 | $29.09 | 437600 |
| 2023-01-25 | 28.46 | $28.99 | 603000 |
| 2023-01-24 | 28.35 | $28.91 | 410900 |
| 2023-01-23 | 28.24 | $28.97 | 624308 |
| 2023-01-20 | 28.11 | $28.81 | 359606 |
| 2023-01-19 | 27.99 | $28.54 | 1.6M |
| 2023-01-18 | 27.91 | $28.68 | 432600 |
| 2023-01-17 | 27.78 | $28.76 | 586210 |
| 2023-01-13 | 27.63 | $28.63 | 421600 |
| 2023-01-12 | 27.48 | $28.53 | 2.5M |
| 2023-01-11 | 27.32 | $28.42 | 469927 |
| 2023-01-10 | 27.18 | $28.17 | 560531 |
| 2023-01-09 | 27.06 | $28.04 | 1.2M |
| 2023-01-06 | 26.96 | $28.07 | 467212 |
| 2023-01-05 | 26.84 | $27.71 | 905100 |
| 2023-01-04 | 26.79 | $27.77 | 1.0M |
| 2023-01-03 | 26.72 | $27.47 | 1.7M |
| 2022-12-30 | 26.71 | $27.00 | 1.8M |
| 2022-12-29 | 26.81 | $27.40 | 1.3M |
| 2022-12-28 | 26.85 | $27.11 | 1.6M |
| 2022-12-27 | 26.96 | $27.34 | 997731 |
| 2022-12-23 | 27.05 | $27.31 | 714823 |
| 2022-12-22 | 27.17 | $27.34 | 1.1M |
| 2022-12-21 | 27.31 | $27.49 | 1.1M |
| 2022-12-20 | 27.45 | $27.13 | 1.6M |
| 2022-12-19 | 27.70 | $27.28 | 635208 |
| 2022-12-16 | 27.97 | $27.34 | 1.4M |
| 2022-12-15 | 28.27 | $27.58 | 1.6M |
| 2022-12-14 | 28.59 | $27.98 | 1.7M |
| 2022-12-13 | 28.87 | $28.10 | 1.6M |
| 2022-12-12 | 29.18 | $27.98 | 1.9M |
| 2022-12-09 | 29.58 | $27.86 | 2.8M |
| 2022-12-08 | 30.07 | $27.82 | 2.0M |
| 2022-12-07 | 30.66 | $27.76 | 2.1M |
| 2022-12-06 | 31.35 | $27.86 | 1.6M |
| 2022-12-05 | 32.14 | $27.96 | 2.6M |
| 2022-12-02 | 33.04 | $28.06 | 1.6M |
| 2022-12-01 | 34.05 | $34.02 | 3.4M |
| 2022-11-30 | 33.97 | $34.09 | 2.3M |
| 2022-11-29 | 33.86 | $33.76 | 2.5M |
| 2022-11-28 | 33.79 | $33.68 | 2.2M |
| 2022-11-25 | 33.73 | $33.92 | 253300 |
| 2022-11-23 | 33.60 | $33.75 | 843200 |
| 2022-11-22 | 33.49 | $33.77 | 642400 |
| 2022-11-21 | 33.34 | $33.45 | 1.3M |
| 2022-11-18 | 33.24 | $33.47 | 638800 |
| 2022-11-17 | 33.11 | $33.31 | 7.9M |
| 2022-11-16 | 32.99 | $33.18 | 641022 |
| 2022-11-15 | 32.87 | $33.30 | 1.2M |
| 2022-11-14 | 32.71 | $33.21 | 1.1M |
| 2022-11-11 | 32.54 | $33.38 | 475100 |
| 2022-11-10 | 32.30 | $33.28 | 539337 |
| 2022-11-09 | 32.04 | $32.27 | 584534 |
| 2022-11-08 | 31.94 | $32.48 | 563500 |
| 2022-11-07 | 31.79 | $32.24 | 430100 |
| 2022-11-04 | 31.66 | $32.28 | 777523 |
| 2022-11-03 | 31.50 | $31.60 | 579000 |
| 2022-11-02 | 31.46 | $31.64 | 853500 |
| 2022-11-01 | 31.40 | $31.96 | 562613 |
| 2022-10-31 | 31.26 | $31.72 | 483900 |
| 2022-10-28 | 31.15 | $31.78 | 316739 |
| 2022-10-27 | 31.01 | $31.39 | 586730 |
| 2022-10-26 | 30.93 | $31.51 | 667000 |
| 2022-10-25 | 30.81 | $31.56 | 595320 |
| 2022-10-24 | 30.66 | $31.17 | 534400 |
| 2022-10-21 | 30.57 | $31.06 | 946741 |
| 2022-10-20 | 30.50 | $30.80 | 593628 |
| 2022-10-19 | 30.46 | $30.83 | 986800 |
| 2022-10-18 | 30.41 | $31.05 | 405700 |
| 2022-10-17 | 30.32 | $30.80 | 731245 |
| 2022-10-14 | 30.26 | $30.34 | 2.1M |
| 2022-10-13 | 30.29 | $30.59 | 1.5M |
| 2022-10-12 | 30.27 | $30.15 | 434329 |
| 2022-10-11 | 30.35 | $30.19 | 527406 |
| 2022-10-10 | 30.44 | $30.50 | 699500 |
| 2022-10-07 | 30.47 | $30.55 | 549037 |
| 2022-10-06 | 30.51 | $30.92 | 553100 |
| 2022-10-05 | 30.47 | $31.17 | 2.7M |
| 2022-10-04 | 30.38 | $31.29 | 625837 |
| 2022-10-03 | 30.26 | $30.44 | 1.3M |
| 2022-09-30 | 30.29 | $29.89 | 925448 |
| 2022-09-29 | 30.45 | $29.96 | 583600 |
| 2022-09-28 | 30.62 | $30.44 | 872600 |
| 2022-09-27 | 30.73 | $30.11 | 3.3M |
| 2022-09-26 | 30.92 | $30.25 | 936700 |
| 2022-09-23 | 31.12 | $30.39 | 1.5M |
| 2022-09-22 | 31.32 | $30.90 | 744400 |
| 2022-09-21 | 31.45 | $30.96 | 801600 |
| 2022-09-20 | 31.59 | $31.18 | 502500 |
| 2022-09-19 | 31.71 | $31.58 | 319300 |
| 2022-09-16 | 31.77 | $31.44 | 356743 |
| 2022-09-15 | 31.86 | $31.66 | 405232 |
| 2022-09-14 | 31.92 | $31.88 | 581711 |
| 2022-09-13 | 31.95 | $31.86 | 530900 |
| 2022-09-12 | 31.99 | $32.56 | 297303 |
| 2022-09-09 | 31.89 | $32.27 | 217700 |
| 2022-09-08 | 31.83 | $31.72 | 416300 |
| 2022-09-07 | 31.89 | $31.65 | 747808 |
| 2022-09-06 | 31.96 | $31.51 | 672100 |
| 2022-09-02 | 32.08 | $31.36 | 187231 |
| 2022-09-01 | 32.25 | $31.58 | 887900 |
| 2022-08-31 | 32.41 | $31.74 | 364038 |
| 2022-08-30 | 32.55 | $31.95 | 527600 |
| 2022-08-29 | 32.67 | $32.08 | 288748 |
| 2022-08-26 | 32.79 | $32.13 | 309200 |
| 2022-08-25 | 32.91 | $32.82 | 443800 |
| 2022-08-24 | 32.90 | $32.54 | 265400 |
| 2022-08-23 | 32.95 | $32.47 | 289620 |
| 2022-08-22 | 33.03 | $32.57 | 224607 |
| 2022-08-19 | 33.09 | $32.94 | 238400 |
| 2022-08-18 | 33.08 | $33.18 | 189516 |
| 2022-08-17 | 33.02 | $33.07 | 438400 |
| 2022-08-16 | 32.97 | $33.24 | 527011 |
| 2022-08-15 | 32.87 | $33.20 | 538300 |
| 2022-08-12 | 32.77 | $33.18 | 473232 |
| 2022-08-11 | 32.65 | $32.83 | 2.5M |
| 2022-08-10 | 32.58 | $32.82 | 422200 |
| 2022-08-09 | 32.50 | $32.51 | 321100 |
| 2022-08-08 | 32.48 | $32.68 | 529112 |
| 2022-08-05 | 32.41 | $32.67 | 472547 |
| 2022-08-04 | 32.34 | $32.59 | 297100 |
| 2022-08-03 | 32.26 | $32.62 | 541536 |
| 2022-08-02 | 32.17 | $32.41 | 544500 |
| 2022-08-01 | 32.11 | $32.59 | 1.2M |
| 2022-07-29 | 32.00 | $32.74 | 399931 |
| 2022-07-28 | 31.84 | $32.44 | 340500 |
| 2022-07-27 | 31.72 | $32.34 | 400800 |
| 2022-07-26 | 31.60 | $31.87 | 417425 |
| 2022-07-25 | 31.57 | $32.13 | 452100 |
| 2022-07-22 | 31.47 | $31.88 | 1.9M |
| 2022-07-21 | 31.41 | $32.08 | 400240 |
| 2022-07-20 | 31.30 | $31.84 | 1.3M |
| 2022-07-19 | 31.23 | $31.98 | 462201 |
| 2022-07-18 | 31.11 | $31.33 | 320100 |
| 2022-07-15 | 31.12 | $31.34 | 507100 |
| 2022-07-14 | 31.13 | $31.01 | 671127 |
| 2022-07-13 | 31.22 | $31.28 | 634700 |
| 2022-07-12 | 31.26 | $31.32 | 701905 |
| 2022-07-11 | 31.30 | $31.33 | 803732 |
| 2022-07-08 | 31.36 | $31.47 | 1.1M |
| 2022-07-07 | 31.39 | $31.47 | 3.0M |
| 2022-07-06 | 31.44 | $31.02 | 648000 |
| 2022-07-05 | 31.58 | $30.87 | 571318 |
| 2022-07-01 | 31.79 | $32.02 | 1.4M |
| 2022-06-30 | 31.79 | $31.82 | 552336 |
| 2022-06-29 | 31.84 | $32.12 | 716400 |
| 2022-06-28 | 31.83 | $32.08 | 583900 |
| 2022-06-27 | 31.83 | $32.15 | 2.4M |
| 2022-06-24 | 31.82 | $32.28 | 274902 |
| 2022-06-23 | 31.78 | $31.39 | 1.9M |
| 2022-06-22 | 31.93 | $31.47 | 615000 |
| 2022-06-21 | 32.09 | $31.74 | 722000 |
| 2022-06-17 | 32.22 | $31.26 | 371100 |
| 2022-06-16 | 32.47 | $31.04 | 1.9M |
| 2022-06-15 | 32.81 | $32.14 | 1.5M |
| 2022-06-14 | 32.98 | $31.83 | 1.1M |
| 2022-06-13 | 33.24 | $32.02 | 501000 |
| 2022-06-10 | 33.50 | $32.73 | 312540 |
| 2022-06-09 | 33.66 | $33.26 | 239900 |
| 2022-06-08 | 33.73 | $33.77 | 214100 |
| 2022-06-07 | 33.70 | $34.08 | 457500 |
| 2022-06-06 | 33.60 | $33.99 | 374400 |
| 2022-06-03 | 33.50 | $33.75 | 256631 |
| 2022-06-02 | 33.44 | $34.06 | 709948 |
| 2022-06-01 | 33.30 | $33.63 | 2.1M |
| 2022-05-31 | 33.22 | $33.75 | 406816 |
| 2022-05-27 | 33.12 | $33.83 | 236500 |
| 2022-05-26 | 32.97 | $33.49 | 203301 |
| 2022-05-25 | 32.88 | $33.19 | 610500 |
| 2022-05-24 | 32.84 | $33.10 | 1.1M |
| 2022-05-23 | 32.81 | $33.28 | 583000 |
| 2022-05-20 | 32.73 | $32.95 | 575400 |
| 2022-05-19 | 32.72 | $32.67 | 2.9M |
| 2022-05-18 | 32.77 | $32.72 | 679100 |
| 2022-05-17 | 32.81 | $33.38 | 541705 |
| 2022-05-16 | 32.72 | $33.00 | 339335 |
| 2022-05-13 | 32.71 | $33.06 | 546500 |
| 2022-05-12 | 32.68 | $32.25 | 638000 |
| 2022-05-11 | 32.81 | $32.14 | 1.2M |
| 2022-05-10 | 33.00 | $32.32 | 10.6M |
| 2022-05-09 | 33.18 | $32.06 | 542500 |
| 2022-05-06 | 33.44 | $32.93 | 1.1M |
| 2022-05-05 | 33.56 | $33.20 | 662228 |
| 2022-05-04 | 33.65 | $33.92 | 1.1M |
| 2022-05-03 | 33.60 | $33.65 | 523300 |
| 2022-05-02 | 33.60 | $33.42 | 2.5M |
| 2022-04-29 | 33.64 | $33.35 | 408424 |
| 2022-04-28 | 33.71 | $33.90 | 611406 |
| 2022-04-27 | 33.68 | $33.20 | 505704 |
| 2022-04-26 | 33.78 | $32.87 | 414518 |
| 2022-04-25 | 33.98 | $33.62 | 469800 |
| 2022-04-22 | 34.04 | $33.63 | 549020 |
| 2022-04-21 | 34.11 | $33.91 | 565940 |
| 2022-04-20 | 34.14 | $34.17 | 523200 |
| 2022-04-19 | 34.11 | $34.16 | 296747 |
| 2022-04-18 | 34.08 | $33.94 | 245020 |
| 2022-04-14 | 34.10 | $33.94 | 315000 |
| 2022-04-13 | 34.11 | $33.95 | 274600 |
| 2022-04-12 | 34.12 | $33.64 | 444832 |
| 2022-04-11 | 34.20 | $33.86 | 360215 |
| 2022-04-08 | 34.24 | $34.13 | 693835 |
| 2022-04-07 | 34.23 | $34.11 | 424400 |
| 2022-04-06 | 34.22 | $33.98 | 1.1M |
| 2022-04-05 | 34.23 | $34.29 | 379532 |
| 2022-04-04 | 34.18 | $34.59 | 412231 |
| 2022-04-01 | 34.05 | $34.36 | 697000 |
| 2022-03-31 | 33.96 | $33.94 | 254300 |
| 2022-03-30 | 33.93 | $34.40 | 220217 |
| 2022-03-29 | 33.80 | $34.74 | 376000 |
| 2022-03-28 | 33.58 | $34.23 | 333839 |
| 2022-03-25 | 33.43 | $34.15 | 442630 |
| 2022-03-24 | 33.27 | $34.13 | 396218 |
| 2022-03-23 | 33.09 | $33.77 | 1.8M |
| 2022-03-22 | 32.96 | $34.16 | 530300 |
| 2022-03-21 | 32.72 | $33.83 | 261600 |
| 2022-03-18 | 32.52 | $33.96 | 430428 |
| 2022-03-17 | 32.26 | $33.59 | 3.2M |
| 2022-03-16 | 32.04 | $33.42 | 876445 |
| 2022-03-15 | 31.83 | $32.47 | 586000 |
| 2022-03-14 | 31.78 | $32.16 | 679600 |
| 2022-03-11 | 31.80 | $31.81 | 350046 |
| 2022-03-10 | 31.90 | $31.92 | 463100 |
| 2022-03-09 | 31.99 | $32.19 | 568000 |
| 2022-03-08 | 32.05 | $31.17 | 1.8M |
| 2022-03-07 | 32.34 | $30.88 | 1.8M |
| 2022-03-04 | 32.74 | $31.66 | 628743 |
| 2022-03-03 | 33.05 | $32.47 | 747422 |
| 2022-03-02 | 33.24 | $33.01 | 759925 |
| 2022-03-01 | 33.34 | $32.59 | 1.2M |
| 2022-02-28 | 33.56 | $33.21 | 1.0M |
| 2022-02-25 | 33.68 | $33.82 | 620334 |
| 2022-02-24 | 33.69 | $33.07 | 1.3M |
| 2022-02-23 | 33.87 | $33.28 | 599000 |
| 2022-02-22 | 34.03 | $33.53 | 597500 |
| 2022-02-18 | 34.17 | $33.96 | 490800 |
| 2022-02-17 | 34.24 | $34.06 | 506300 |
| 2022-02-16 | 34.30 | $34.60 | 553334 |
| 2022-02-15 | 34.26 | $34.58 | 580100 |
| 2022-02-14 | 34.22 | $34.04 | 380900 |
| 2022-02-11 | 34.29 | $34.15 | 841300 |
| 2022-02-10 | 34.34 | $34.62 | 500422 |
| 2022-02-09 | 34.31 | $35.01 | 240209 |
| 2022-02-08 | 34.19 | $34.47 | 364014 |
| 2022-02-07 | 34.17 | $34.26 | 430500 |
| 2022-02-04 | 34.19 | $34.19 | 490900 |
| 2022-02-03 | 34.23 | $34.10 | 474000 |
| 2022-02-02 | 34.30 | $34.73 | 642000 |
| 2022-02-01 | 34.25 | $34.55 | 1.0M |
| 2022-01-31 | 34.23 | $34.39 | 446900 |
| 2022-01-28 | 34.24 | $34.10 | 439644 |
| 2022-01-27 | 34.32 | $33.98 | 502600 |
| 2022-01-26 | 34.44 | $33.90 | 612000 |
| 2022-01-25 | 34.59 | $33.82 | 1.8M |
| 2022-01-24 | 34.79 | $34.02 | 1.2M |
| 2022-01-21 | 34.98 | $34.26 | 1.4M |
| 2022-01-20 | 35.16 | $34.75 | 427500 |
| 2022-01-19 | 35.26 | $34.87 | 413300 |
| 2022-01-18 | 35.35 | $35.02 | 613900 |
| 2022-01-14 | 35.42 | $35.30 | 1.3M |
| 2022-01-13 | 35.44 | $35.23 | 250800 |
| 2022-01-12 | 35.49 | $35.52 | 383900 |
| 2022-01-11 | 35.48 | $35.45 | 448800 |
| 2022-01-10 | 35.48 | $35.15 | 692815 |
| 2022-01-07 | 35.55 | $35.44 | 803600 |
| 2022-01-06 | 35.56 | $35.50 | 713231 |
| 2022-01-05 | 35.57 | $35.62 | 566800 |
| 2022-01-04 | 35.55 | $35.96 | 1.2M |
| 2022-01-03 | 35.45 | $35.73 | 1.6M |
| 2021-12-31 | 35.39 | $35.33 | 1.4M |
| 2021-12-30 | 35.40 | $35.43 | 439605 |
| 2021-12-29 | 35.39 | $35.48 | 688700 |
| 2021-12-28 | 35.37 | $35.54 | 447800 |
| 2021-12-27 | 35.34 | $35.51 | 426948 |
| 2021-12-23 | 35.31 | $35.23 | 175218 |
| 2021-12-22 | 35.33 | $35.64 | 786644 |
| 2021-12-21 | 35.26 | $35.46 | 302500 |
| 2021-12-20 | 35.23 | $35.05 | 828742 |
| 2021-12-17 | 35.27 | $35.17 | 509347 |
| 2021-12-16 | 35.30 | $35.44 | 648425 |
| 2021-12-15 | 35.28 | $35.51 | 901027 |
| 2021-12-14 | 35.24 | $35.12 | 359500 |
| 2021-12-13 | 35.27 | $35.25 | 277738 |
| 2021-12-10 | 35.29 | $35.48 | 482500 |
| 2021-12-09 | 35.25 | $35.48 | 201100 |
| 2021-12-08 | 35.22 | $35.71 | 231000 |
| 2021-12-07 | 35.12 | $35.72 | 498646 |
| 2021-12-06 | 35.02 | $35.01 | 401117 |
| 2021-12-03 | 35.04 | $34.60 | 613100 |
| 2021-12-02 | 35.16 | $34.72 | 433000 |
| 2021-12-01 | 35.28 | $34.30 | 715431 |
| 2021-11-30 | 35.50 | $34.42 | 273309 |
| 2021-11-29 | 35.73 | $34.86 | 383925 |
| 2021-11-26 | 35.90 | $34.61 | 155504 |
| 2021-11-24 | 36.16 | $35.82 | 244400 |
| 2021-11-23 | 36.20 | $35.92 | 284000 |
| 2021-11-22 | 36.22 | $35.93 | 199900 |
| 2021-11-19 | 36.24 | $36.01 | 242210 |
| 2021-11-18 | 36.25 | $36.17 | 128000 |
| 2021-11-17 | 36.22 | $36.17 | 225500 |
| 2021-11-16 | 36.19 | $36.33 | 225700 |
| 2021-11-15 | 36.11 | $36.26 | 168300 |
| 2021-11-12 | 36.04 | $36.16 | 160100 |
| 2021-11-11 | 35.97 | $36.04 | 137000 |
| 2021-11-10 | 35.91 | $35.81 | 236731 |
| 2021-11-09 | 35.89 | $35.90 | 365300 |
| 2021-11-08 | 35.85 | $36.02 | 208521 |
| 2021-11-05 | 35.77 | $36.05 | 211143 |
| 2021-11-04 | 35.68 | $36.03 | 216422 |
| 2021-11-03 | 35.57 | $35.93 | 314807 |
| 2021-11-02 | 35.46 | $35.73 | 314600 |
| 2021-11-01 | 35.37 | $35.71 | 345400 |
| 2021-10-29 | 35.28 | $35.44 | 352400 |
| 2021-10-28 | 35.22 | $35.42 | 745400 |
| 2021-10-27 | 35.16 | $35.24 | 213520 |
| 2021-10-26 | 35.12 | $35.40 | 234800 |
| 2021-10-25 | 35.05 | $35.30 | 296620 |
| 2021-10-22 | 34.98 | $35.29 | 1.5M |
| 2021-10-21 | 34.91 | $35.17 | 199700 |
| 2021-10-20 | 34.85 | $35.27 | 1.2M |
| 2021-10-19 | 34.75 | $35.21 | 354504 |
| 2021-10-18 | 34.66 | $35.08 | 134800 |
| 2021-10-15 | 34.57 | $35.20 | 448500 |
| 2021-10-14 | 34.45 | $34.96 | 194037 |
| 2021-10-13 | 34.36 | $34.58 | 1.1M |
| 2021-10-12 | 34.34 | $34.42 | 216500 |
| 2021-10-11 | 34.34 | $34.37 | 155400 |
| 2021-10-08 | 34.36 | $34.34 | 125100 |
| 2021-10-07 | 34.39 | $34.35 | 647800 |
| 2021-10-06 | 34.43 | $34.10 | 493900 |
| 2021-10-05 | 34.53 | $34.25 | 347300 |
| 2021-10-04 | 34.61 | $33.99 | 490700 |
| 2021-10-01 | 34.75 | $34.40 | 633640 |
| 2021-09-30 | 34.84 | $34.39 | 258600 |
| 2021-09-29 | 34.94 | $34.60 | 161400 |
| 2021-09-28 | 35.02 | $34.47 | 563600 |
| 2021-09-27 | 35.13 | $35.07 | 170448 |
| 2021-09-24 | 35.14 | $35.06 | 342927 |
| 2021-09-23 | 35.15 | $35.28 | 878400 |
| 2021-09-22 | 35.11 | $35.00 | 196646 |
| 2021-09-21 | 35.13 | $34.74 | 356100 |
| 2021-09-20 | 35.20 | $34.42 | 855208 |
| 2021-09-17 | 35.36 | $35.08 | 278600 |
| 2021-09-16 | 35.39 | $35.43 | 214932 |
| 2021-09-15 | 35.36 | $35.32 | 234500 |
| 2021-09-14 | 35.34 | $35.29 | 310735 |
| 2021-09-13 | 35.33 | $35.43 | 266122 |
| 2021-09-10 | 35.29 | $35.13 | 305941 |
| 2021-09-09 | 35.30 | $35.21 | 174447 |
| 2021-09-08 | 35.29 | $35.34 | 285805 |
| 2021-09-07 | 35.25 | $35.56 | 984300 |
| 2021-09-03 | 35.16 | $35.38 | 224819 |
| 2021-09-02 | 35.09 | $35.27 | 114000 |
| 2021-09-01 | 35.04 | $35.22 | 291900 |
| 2021-08-31 | 34.98 | $34.96 | 153140 |
| 2021-08-30 | 34.97 | $35.00 | 122134 |
| 2021-08-27 | 34.94 | $34.99 | 183417 |
| 2021-08-26 | 34.92 | $34.78 | 257806 |
| 2021-08-25 | 34.93 | $34.92 | 148300 |
| 2021-08-24 | 34.92 | $34.91 | 180100 |
| 2021-08-23 | 34.90 | $34.86 | 152600 |
| 2021-08-20 | 34.89 | $34.69 | 277200 |
| 2021-08-19 | 34.92 | $34.56 | 382000 |
| 2021-08-18 | 34.97 | $34.80 | 378200 |
| 2021-08-17 | 34.99 | $34.91 | 380700 |
| 2021-08-16 | 34.98 | $35.05 | 214300 |
| 2021-08-13 | 34.93 | $35.22 | 173700 |
| 2021-08-12 | 34.85 | $35.21 | 147834 |
| 2021-08-11 | 34.75 | $35.19 | 262814 |
| 2021-08-10 | 34.64 | $35.01 | 199100 |
| 2021-08-09 | 34.55 | $34.89 | 203100 |
| 2021-08-06 | 34.47 | $34.80 | 125124 |
| 2021-08-05 | 34.39 | $34.77 | 242613 |
| 2021-08-04 | 34.31 | $34.58 | 427026 |
| 2021-08-03 | 34.26 | $34.60 | 271120 |
| 2021-08-02 | 34.19 | $34.40 | 793900 |
| 2021-07-30 | 34.15 | $34.26 | 116913 |
| 2021-07-29 | 34.14 | $34.37 | 108515 |
| 2021-07-28 | 34.11 | $34.27 | 189000 |
| 2021-07-27 | 34.09 | $34.17 | 256000 |
| 2021-07-26 | 34.09 | $34.38 | 133300 |
| 2021-07-23 | 34.05 | $34.44 | 169430 |
| 2021-07-22 | 33.98 | $34.15 | 150121 |
| 2021-07-21 | 33.97 | $34.13 | 224700 |
| 2021-07-20 | 33.97 | $33.69 | 196608 |
| 2021-07-19 | 34.06 | $33.35 | 393700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.12
2026-07-17
Close Price
$45.82
Vol: 336104
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.38
Average
35.02
Maximum
46.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.12 | $45.82 | 336104 |
| 2026-07-16 | 46.25 | $46.10 | 457915 |
| 2026-07-15 | 46.32 | $46.36 | 4.8M |
| 2026-07-14 | 46.32 | $46.21 | 360200 |
| 2026-07-13 | 46.37 | $46.09 | 614700 |
| 2026-07-10 | 46.47 | $46.34 | 412800 |
| 2026-07-09 | 46.50 | $46.22 | 528900 |
| 2026-07-08 | 46.58 | $45.96 | 776130 |
| 2026-07-07 | 46.75 | $46.35 | 594604 |
| 2026-07-06 | 46.84 | $46.80 | 432600 |
| 2026-07-02 | 46.79 | $46.35 | 394333 |
| 2026-07-01 | 46.88 | $46.66 | 847900 |
| 2026-06-30 | 46.87 | $46.93 | 463300 |
| 2026-06-29 | 46.77 | $46.70 | 361801 |
| 2026-06-26 | 46.72 | $46.43 | 272600 |
| 2026-06-25 | 46.73 | $46.63 | 359600 |
| 2026-06-24 | 46.68 | $46.35 | 255033 |
| 2026-06-23 | 46.69 | $46.36 | 411100 |
| 2026-06-22 | 46.69 | $47.12 | 382800 |
| 2026-06-18 | 46.45 | $46.96 | 556936 |
| 2026-06-17 | 46.20 | $46.48 | 400300 |
| 2026-06-16 | 46.03 | $46.39 | 564400 |
| 2026-06-15 | 45.86 | $46.30 | 314025 |
| 2026-06-12 | 45.67 | $46.06 | 447612 |
| 2026-06-11 | 45.50 | $45.91 | 507238 |
| 2026-06-10 | 45.35 | $44.66 | 641248 |
| 2026-06-09 | 45.56 | $45.24 | 665000 |
| 2026-06-08 | 45.63 | $45.25 | 867700 |
| 2026-06-05 | 45.70 | $45.00 | 502806 |
| 2026-06-04 | 45.86 | $45.85 | 463535 |
| 2026-06-03 | 45.78 | $45.60 | 419410 |
| 2026-06-02 | 45.76 | $45.80 | 631500 |
| 2026-06-01 | 45.66 | $45.50 | 495943 |
| 2026-05-29 | 45.62 | $45.53 | 405300 |
| 2026-05-28 | 45.57 | $45.54 | 442802 |
| 2026-05-27 | 45.49 | $45.66 | 767343 |
| 2026-05-26 | 45.35 | $45.76 | 390124 |
| 2026-05-22 | 45.13 | $45.32 | 390800 |
| 2026-05-21 | 45.01 | $45.39 | 567566 |
| 2026-05-20 | 44.83 | $45.05 | 462713 |
| 2026-05-19 | 44.72 | $44.46 | 450045 |
| 2026-05-18 | 44.76 | $44.65 | 466700 |
| 2026-05-15 | 44.75 | $44.34 | 297100 |
| 2026-05-14 | 44.83 | $44.93 | 561758 |
| 2026-05-13 | 44.73 | $44.92 | 528344 |
| 2026-05-12 | 44.62 | $44.53 | 1.2M |
| 2026-05-11 | 44.59 | $44.68 | 393800 |
| 2026-05-08 | 44.51 | $44.67 | 456210 |
| 2026-05-07 | 44.41 | $44.36 | 488509 |
| 2026-05-06 | 44.39 | $45.10 | 419045 |
| 2026-05-05 | 44.12 | $44.24 | 672845 |
| 2026-05-04 | 44.06 | $43.57 | 501209 |
| 2026-05-01 | 44.19 | $43.99 | 485000 |
| 2026-04-30 | 44.22 | $44.08 | 893000 |
| 2026-04-29 | 44.23 | $43.51 | 432300 |
| 2026-04-28 | 44.41 | $43.83 | 393100 |
| 2026-04-27 | 44.53 | $43.90 | 967049 |
| 2026-04-24 | 44.64 | $44.10 | 357600 |
| 2026-04-23 | 44.70 | $43.98 | 574135 |
| 2026-04-22 | 44.81 | $44.19 | 399500 |
| 2026-04-21 | 44.87 | $44.04 | 655924 |
| 2026-04-20 | 44.97 | $44.79 | 512200 |
| 2026-04-17 | 44.85 | $45.05 | 463100 |
| 2026-04-16 | 44.61 | $44.52 | 584021 |
| 2026-04-15 | 44.47 | $44.59 | 529500 |
| 2026-04-14 | 44.26 | $44.71 | 1.1M |
| 2026-04-13 | 43.97 | $44.48 | 599200 |
| 2026-04-10 | 43.67 | $44.32 | 436700 |
| 2026-04-09 | 43.36 | $44.26 | 527813 |
| 2026-04-08 | 42.99 | $44.41 | 1.1M |
| 2026-04-07 | 42.49 | $43.10 | 902300 |
| 2026-04-06 | 42.29 | $43.26 | 1.1M |
| 2026-04-02 | 42.01 | $43.10 | 990817 |
| 2026-04-01 | 41.72 | $43.11 | 1.1M |
| 2026-03-31 | 41.37 | $42.50 | 1.4M |
| 2026-03-30 | 41.14 | $41.51 | 490321 |
| 2026-03-27 | 41.19 | $41.22 | 757233 |
| 2026-03-26 | 41.36 | $41.60 | 565900 |
| 2026-03-25 | 41.46 | $42.24 | 588600 |
| 2026-03-24 | 41.38 | $41.56 | 844700 |
| 2026-03-23 | 41.52 | $41.62 | 1.0M |
| 2026-03-20 | 41.68 | $40.88 | 1.0M |
| 2026-03-19 | 42.12 | $41.86 | 6.1M |
| 2026-03-18 | 42.36 | $42.37 | 504800 |
| 2026-03-17 | 42.50 | $42.80 | 998100 |
| 2026-03-16 | 42.54 | $42.77 | 570700 |
| 2026-03-13 | 42.61 | $42.34 | 963200 |
| 2026-03-12 | 42.84 | $42.52 | 733410 |
| 2026-03-11 | 43.07 | $42.93 | 442433 |
| 2026-03-10 | 43.22 | $42.93 | 642441 |
| 2026-03-09 | 43.42 | $42.80 | 1.4M |
| 2026-03-06 | 43.70 | $42.56 | 942411 |
| 2026-03-05 | 44.12 | $42.95 | 786900 |
| 2026-03-04 | 44.51 | $43.76 | 849453 |
| 2026-03-03 | 44.72 | $43.35 | 1.1M |
| 2026-03-02 | 45.11 | $44.50 | 1.7M |
| 2026-02-27 | 45.20 | $45.03 | 489543 |
| 2026-02-26 | 45.14 | $45.12 | 473304 |
| 2026-02-25 | 45.02 | $45.18 | 1.4M |
| 2026-02-24 | 44.86 | $44.79 | 497800 |
| 2026-02-23 | 44.77 | $44.62 | 437030 |
| 2026-02-20 | 44.70 | $44.82 | 566028 |
| 2026-02-19 | 44.55 | $44.51 | 476041 |
| 2026-02-18 | 44.45 | $44.59 | 458500 |
| 2026-02-17 | 44.30 | $44.25 | 805500 |
| 2026-02-13 | 44.21 | $44.11 | 794100 |
| 2026-02-12 | 44.14 | $44.09 | 741049 |
| 2026-02-11 | 44.06 | $44.43 | 857300 |
| 2026-02-10 | 43.84 | $44.19 | 564008 |
| 2026-02-09 | 43.63 | $44.07 | 477002 |
| 2026-02-06 | 43.42 | $43.85 | 329600 |
| 2026-02-05 | 43.22 | $43.02 | 550988 |
| 2026-02-04 | 43.24 | $43.49 | 792206 |
| 2026-02-03 | 43.11 | $43.21 | 1.7M |
| 2026-02-02 | 43.03 | $43.32 | 1.2M |
| 2026-01-30 | 42.90 | $42.81 | 1.1M |
| 2026-01-29 | 42.90 | $42.85 | 886900 |
| 2026-01-28 | 42.88 | $42.60 | 621911 |
| 2026-01-27 | 42.93 | $42.69 | 1.6M |
| 2026-01-26 | 42.96 | $42.62 | 588400 |
| 2026-01-23 | 43.02 | $42.67 | 679000 |
| 2026-01-22 | 43.06 | $42.85 | 524800 |
| 2026-01-21 | 43.05 | $42.83 | 643800 |
| 2026-01-20 | 43.04 | $42.29 | 608323 |
| 2026-01-16 | 43.19 | $43.20 | 912501 |
| 2026-01-15 | 43.07 | $43.20 | 514600 |
| 2026-01-14 | 42.92 | $43.08 | 1.1M |
| 2026-01-13 | 42.77 | $42.94 | 462112 |
| 2026-01-12 | 42.62 | $43.00 | 472600 |
| 2026-01-09 | 42.41 | $42.87 | 470700 |
| 2026-01-08 | 42.20 | $42.40 | 529837 |
| 2026-01-07 | 42.08 | $42.30 | 602700 |
| 2026-01-06 | 41.96 | $42.41 | 571000 |
| 2026-01-05 | 41.78 | $42.23 | 968300 |
| 2026-01-02 | 41.61 | $41.87 | 829944 |
| 2025-12-31 | 41.52 | $41.36 | 550341 |
| 2025-12-30 | 41.57 | $41.54 | 432114 |
| 2025-12-29 | 41.57 | $41.38 | 798440 |
| 2025-12-26 | 41.62 | $41.45 | 596810 |
| 2025-12-24 | 41.66 | $41.38 | 283900 |
| 2025-12-23 | 41.72 | $41.27 | 433608 |
| 2025-12-22 | 41.83 | $41.93 | 250304 |
| 2025-12-19 | 41.76 | $42.08 | 631915 |
| 2025-12-18 | 41.61 | $41.58 | 499300 |
| 2025-12-17 | 41.59 | $41.31 | 543737 |
| 2025-12-16 | 41.65 | $41.51 | 445300 |
| 2025-12-15 | 41.65 | $41.77 | 6.3M |
| 2025-12-12 | 41.57 | $41.60 | 575700 |
| 2025-12-11 | 41.51 | $41.73 | 487027 |
| 2025-12-10 | 41.40 | $41.55 | 812500 |
| 2025-12-09 | 41.33 | $41.39 | 427100 |
| 2025-12-08 | 41.28 | $41.34 | 946100 |
| 2025-12-05 | 41.24 | $41.44 | 318800 |
| 2025-12-04 | 41.15 | $41.43 | 285000 |
| 2025-12-03 | 41.05 | $41.27 | 385600 |
| 2025-12-02 | 40.97 | $41.22 | 458319 |
| 2025-12-01 | 40.89 | $41.07 | 339700 |
| 2025-11-28 | 40.84 | $41.29 | 185000 |
| 2025-11-26 | 40.72 | $41.27 | 582100 |
| 2025-11-25 | 40.57 | $40.88 | 391400 |
| 2025-11-24 | 40.51 | $40.52 | 492741 |
| 2025-11-21 | 40.55 | $40.48 | 1.0M |
| 2025-11-20 | 40.63 | $39.96 | 742500 |
| 2025-11-19 | 40.88 | $40.43 | 429329 |
| 2025-11-18 | 41.04 | $40.32 | 497305 |
| 2025-11-17 | 41.26 | $40.79 | 407600 |
| 2025-11-14 | 41.38 | $41.15 | 393000 |
| 2025-11-13 | 41.42 | $41.25 | 635818 |
| 2025-11-12 | 41.42 | $41.86 | 576200 |
| 2025-11-11 | 41.23 | $41.52 | 317946 |
| 2025-11-10 | 41.09 | $41.30 | 366437 |
| 2025-11-07 | 41.00 | $40.78 | 502200 |
| 2025-11-06 | 41.04 | $40.71 | 421101 |
| 2025-11-05 | 41.11 | $40.99 | 582508 |
| 2025-11-04 | 41.11 | $40.78 | 444900 |
| 2025-11-03 | 41.17 | $41.05 | 307233 |
| 2025-10-31 | 41.14 | $41.00 | 454700 |
| 2025-10-30 | 41.13 | $41.02 | 462900 |
| 2025-10-29 | 41.09 | $41.02 | 474000 |
| 2025-10-28 | 41.05 | $41.13 | 492741 |
| 2025-10-27 | 40.95 | $41.11 | 350236 |
| 2025-10-24 | 40.83 | $40.89 | 349900 |
| 2025-10-23 | 40.75 | $40.84 | 1.0M |
| 2025-10-22 | 40.67 | $40.60 | 1.0M |
| 2025-10-21 | 40.63 | $40.67 | 337346 |
| 2025-10-20 | 40.56 | $40.73 | 266119 |
| 2025-10-17 | 40.45 | $40.41 | 373500 |
| 2025-10-16 | 40.42 | $40.29 | 653608 |
| 2025-10-15 | 40.41 | $40.27 | 686429 |
| 2025-10-14 | 40.39 | $40.18 | 455748 |
| 2025-10-13 | 40.40 | $40.20 | 448925 |
| 2025-10-10 | 40.40 | $39.63 | 529705 |
| 2025-10-09 | 40.58 | $40.63 | 371100 |
| 2025-10-08 | 40.46 | $40.74 | 453200 |
| 2025-10-07 | 40.29 | $40.47 | 640915 |
| 2025-10-06 | 40.15 | $40.67 | 410834 |
| 2025-10-03 | 39.91 | $40.29 | 519200 |
| 2025-10-02 | 39.73 | $40.03 | 1.3M |
| 2025-10-01 | 39.60 | $39.86 | 759100 |
| 2025-09-30 | 39.49 | $39.61 | 770200 |
| 2025-09-29 | 39.43 | $39.48 | 332646 |
| 2025-09-26 | 39.39 | $39.45 | 450800 |
| 2025-09-25 | 39.36 | $39.28 | 431119 |
| 2025-09-24 | 39.37 | $39.30 | 678400 |
| 2025-09-23 | 39.37 | $39.30 | 900729 |
| 2025-09-22 | 39.38 | $39.39 | 522100 |
| 2025-09-19 | 39.35 | $39.35 | 953400 |
| 2025-09-18 | 39.32 | $39.44 | 526505 |
| 2025-09-17 | 39.26 | $39.13 | 1.4M |
| 2025-09-16 | 39.28 | $39.10 | 5.8M |
| 2025-09-15 | 39.32 | $39.43 | 451106 |
| 2025-09-12 | 39.25 | $39.31 | 423800 |
| 2025-09-11 | 39.20 | $39.42 | 278508 |
| 2025-09-10 | 39.11 | $39.14 | 5.5M |
| 2025-09-09 | 39.08 | $39.11 | 1.2M |
| 2025-09-08 | 39.05 | $39.15 | 342700 |
| 2025-09-05 | 39.00 | $38.84 | 665230 |
| 2025-09-04 | 39.03 | $38.97 | 541700 |
| 2025-09-03 | 39.03 | $38.57 | 501643 |
| 2025-09-02 | 39.15 | $38.73 | 706100 |
| 2025-08-29 | 39.24 | $38.74 | 759302 |
| 2025-08-28 | 39.35 | $39.05 | 293700 |
| 2025-08-27 | 39.37 | $38.97 | 405933 |
| 2025-08-26 | 39.42 | $39.08 | 291346 |
| 2025-08-25 | 39.44 | $39.23 | 618015 |
| 2025-08-22 | 39.41 | $39.50 | 369139 |
| 2025-08-21 | 39.27 | $39.26 | 381700 |
| 2025-08-20 | 39.18 | $39.27 | 562700 |
| 2025-08-19 | 39.06 | $39.21 | 680200 |
| 2025-08-18 | 38.92 | $39.15 | 386100 |
| 2025-08-15 | 38.76 | $39.05 | 342900 |
| 2025-08-14 | 38.60 | $38.94 | 343400 |
| 2025-08-13 | 38.43 | $38.75 | 357400 |
| 2025-08-12 | 38.27 | $38.68 | 443946 |
| 2025-08-11 | 38.11 | $38.34 | 341201 |
| 2025-08-08 | 38.01 | $38.44 | 433438 |
| 2025-08-07 | 37.87 | $38.13 | 553000 |
| 2025-08-06 | 37.78 | $37.80 | 480100 |
| 2025-08-05 | 37.78 | $37.76 | 719106 |
| 2025-08-04 | 37.80 | $37.69 | 656423 |
| 2025-08-01 | 37.84 | $37.20 | 1.2M |
| 2025-07-31 | 38.05 | $37.84 | 728726 |
| 2025-07-30 | 38.09 | $38.13 | 1.1M |
| 2025-07-29 | 38.06 | $38.03 | 1.8M |
| 2025-07-28 | 38.04 | $38.05 | 798500 |
| 2025-07-25 | 38.01 | $38.33 | 555600 |
| 2025-07-24 | 37.89 | $38.27 | 642400 |
| 2025-07-23 | 37.75 | $38.48 | 635700 |
| 2025-07-22 | 37.52 | $37.57 | 450100 |
| 2025-07-21 | 37.53 | $37.58 | 605600 |
| 2025-07-18 | 37.54 | $37.57 | 461317 |
| 2025-07-17 | 37.55 | $37.76 | 523907 |
| 2025-07-16 | 37.51 | $37.54 | 1.0M |
| 2025-07-15 | 37.52 | $37.49 | 697700 |
| 2025-07-14 | 37.56 | $37.66 | 5.0M |
| 2025-07-11 | 37.56 | $37.58 | 689110 |
| 2025-07-10 | 37.58 | $37.79 | 919500 |
| 2025-07-09 | 37.54 | $37.83 | 886200 |
| 2025-07-08 | 37.48 | $37.53 | 1.5M |
| 2025-07-07 | 37.50 | $37.27 | 1.0M |
| 2025-07-03 | 37.61 | $37.52 | 453501 |
| 2025-07-02 | 37.67 | $37.38 | 1.7M |
| 2025-07-01 | 37.79 | $37.83 | 1.1M |
| 2025-06-30 | 37.78 | $37.96 | 917400 |
| 2025-06-27 | 37.74 | $38.13 | 570900 |
| 2025-06-26 | 37.63 | $37.74 | 646247 |
| 2025-06-25 | 37.62 | $37.47 | 949800 |
| 2025-06-24 | 37.70 | $37.75 | 600300 |
| 2025-06-23 | 37.70 | $37.50 | 826143 |
| 2025-06-20 | 37.78 | $37.33 | 643242 |
| 2025-06-18 | 37.94 | $37.72 | 1.6M |
| 2025-06-17 | 38.00 | $37.59 | 497300 |
| 2025-06-16 | 38.11 | $37.85 | 486049 |
| 2025-06-13 | 38.16 | $37.66 | 559300 |
| 2025-06-12 | 38.28 | $38.06 | 805011 |
| 2025-06-11 | 38.29 | $38.03 | 1.6M |
| 2025-06-10 | 38.30 | $38.21 | 793049 |
| 2025-06-09 | 38.26 | $38.09 | 1.0M |
| 2025-06-06 | 38.24 | $38.17 | 721008 |
| 2025-06-05 | 38.17 | $37.88 | 904324 |
| 2025-06-04 | 38.18 | $37.92 | 938500 |
| 2025-06-03 | 38.17 | $37.89 | 1.0M |
| 2025-06-02 | 38.16 | $37.95 | 1.6M |
| 2025-05-30 | 38.12 | $37.77 | 1.0M |
| 2025-05-29 | 38.12 | $37.72 | 1.4M |
| 2025-05-28 | 38.13 | $37.74 | 1.8M |
| 2025-05-27 | 38.11 | $38.06 | 1.4M |
| 2025-05-23 | 37.99 | $37.30 | 2.4M |
| 2025-05-22 | 38.06 | $37.57 | 2.6M |
| 2025-05-21 | 38.06 | $37.49 | 5.9M |
| 2025-05-20 | 38.06 | $37.85 | 32.7M |
| 2025-05-19 | 37.94 | $37.86 | 1.9M |
| 2025-05-16 | 37.78 | $37.65 | 981624 |
| 2025-05-15 | 37.63 | $37.47 | 791110 |
| 2025-05-14 | 37.50 | $37.20 | 1.0M |
| 2025-05-13 | 37.41 | $37.32 | 787049 |
| 2025-05-12 | 37.25 | $37.58 | 1.4M |
| 2025-05-09 | 36.96 | $36.86 | 3.3M |
| 2025-05-08 | 36.83 | $36.81 | 859130 |
| 2025-05-07 | 36.67 | $36.65 | 945000 |
| 2025-05-06 | 36.52 | $36.52 | 903000 |
| 2025-05-05 | 36.37 | $36.78 | 1.2M |
| 2025-05-02 | 36.10 | $36.80 | 729900 |
| 2025-05-01 | 35.75 | $36.28 | 1.0M |
| 2025-04-30 | 35.49 | $36.10 | 1.2M |
| 2025-04-29 | 35.22 | $36.00 | 987874 |
| 2025-04-28 | 34.93 | $35.81 | 549601 |
| 2025-04-25 | 34.63 | $35.81 | 548200 |
| 2025-04-24 | 34.27 | $35.55 | 502277 |
| 2025-04-23 | 33.92 | $35.27 | 1.5M |
| 2025-04-22 | 33.60 | $34.82 | 983535 |
| 2025-04-21 | 33.35 | $33.81 | 1.1M |
| 2025-04-17 | 33.38 | $34.39 | 1.3M |
| 2025-04-16 | 33.26 | $33.97 | 2.8M |
| 2025-04-15 | 33.25 | $34.40 | 1.3M |
| 2025-04-14 | 33.13 | $33.94 | 1.2M |
| 2025-04-11 | 33.14 | $33.65 | 889012 |
| 2025-04-10 | 33.26 | $33.18 | 1.7M |
| 2025-04-09 | 33.59 | $34.47 | 2.4M |
| 2025-04-08 | 33.59 | $32.11 | 2.4M |
| 2025-04-07 | 34.37 | $32.40 | 3.5M |
| 2025-04-04 | 35.23 | $33.02 | 2.1M |
| 2025-04-03 | 36.10 | $34.99 | 1.8M |
| 2025-04-02 | 36.55 | $36.34 | 1.9M |
| 2025-04-01 | 36.66 | $36.36 | 1.3M |
| 2025-03-31 | 36.80 | $36.29 | 1.3M |
| 2025-03-28 | 36.98 | $36.57 | 1.0M |
| 2025-03-27 | 37.13 | $36.98 | 944038 |
| 2025-03-26 | 37.17 | $37.02 | 1.3M |
| 2025-03-25 | 37.20 | $37.35 | 814700 |
| 2025-03-24 | 37.14 | $37.20 | 822824 |
| 2025-03-21 | 37.11 | $37.13 | 847946 |
| 2025-03-20 | 37.09 | $37.22 | 753827 |
| 2025-03-19 | 37.04 | $37.44 | 965835 |
| 2025-03-18 | 36.91 | $37.27 | 1.4M |
| 2025-03-17 | 36.81 | $37.31 | 2.0M |
| 2025-03-14 | 36.66 | $36.98 | 716922 |
| 2025-03-13 | 36.59 | $36.28 | 1.2M |
| 2025-03-12 | 36.73 | $36.48 | 3.3M |
| 2025-03-11 | 36.84 | $36.13 | 1.4M |
| 2025-03-10 | 37.08 | $36.42 | 3.4M |
| 2025-03-07 | 37.27 | $37.27 | 2.3M |
| 2025-03-06 | 37.24 | $37.00 | 2.7M |
| 2025-03-05 | 37.29 | $37.42 | 2.2M |
| 2025-03-04 | 37.20 | $36.96 | 4.0M |
| 2025-03-03 | 37.24 | $37.24 | 3.7M |
| 2025-02-28 | 37.20 | $37.15 | 5.9M |
| 2025-02-27 | 37.16 | $36.92 | 32.1M |
| 2025-02-26 | 37.19 | $37.08 | 1.2M |
| 2025-02-25 | 37.17 | $36.98 | 614600 |
| 2025-02-24 | 37.18 | $36.80 | 692000 |
| 2025-02-21 | 37.23 | $36.78 | 1.1M |
| 2025-02-20 | 37.30 | $36.93 | 780803 |
| 2025-02-19 | 37.32 | $37.03 | 942642 |
| 2025-02-18 | 37.31 | $37.46 | 809649 |
| 2025-02-14 | 37.15 | $37.11 | 905400 |
| 2025-02-13 | 37.07 | $37.20 | 997200 |
| 2025-02-12 | 36.92 | $37.02 | 1.2M |
| 2025-02-11 | 36.80 | $36.81 | 674739 |
| 2025-02-10 | 36.71 | $36.71 | 550300 |
| 2025-02-07 | 36.62 | $36.39 | 2.8M |
| 2025-02-06 | 36.61 | $36.62 | 798948 |
| 2025-02-05 | 36.52 | $36.43 | 882400 |
| 2025-02-04 | 36.46 | $36.25 | 557600 |
| 2025-02-03 | 36.44 | $36.06 | 702603 |
| 2025-01-31 | 36.46 | $36.40 | 565700 |
| 2025-01-30 | 36.38 | $36.59 | 509246 |
| 2025-01-29 | 36.21 | $36.27 | 842003 |
| 2025-01-28 | 36.10 | $36.21 | 698978 |
| 2025-01-27 | 35.98 | $36.09 | 492441 |
| 2025-01-24 | 35.87 | $36.14 | 602600 |
| 2025-01-23 | 35.71 | $36.15 | 624200 |
| 2025-01-22 | 35.51 | $35.88 | 595215 |
| 2025-01-21 | 35.34 | $35.87 | 1.4M |
| 2025-01-17 | 35.14 | $35.56 | 682600 |
| 2025-01-16 | 35.00 | $35.26 | 821200 |
| 2025-01-15 | 34.92 | $35.14 | 1.1M |
| 2025-01-14 | 34.86 | $34.83 | 753100 |
| 2025-01-13 | 34.89 | $34.86 | 711200 |
| 2025-01-10 | 34.92 | $34.92 | 1.5M |
| 2025-01-08 | 34.93 | $35.25 | 479000 |
| 2025-01-07 | 34.85 | $35.17 | 493000 |
| 2025-01-06 | 34.77 | $35.08 | 607811 |
| 2025-01-03 | 34.71 | $34.86 | 1.2M |
| 2025-01-02 | 34.71 | $34.87 | 977828 |
| 2024-12-31 | 34.70 | $34.75 | 831700 |
| 2024-12-30 | 34.74 | $34.64 | 427100 |
| 2024-12-27 | 34.82 | $34.84 | 939600 |
| 2024-12-26 | 34.86 | $34.94 | 779300 |
| 2024-12-24 | 34.88 | $34.78 | 552430 |
| 2024-12-23 | 34.96 | $34.60 | 667525 |
| 2024-12-20 | 35.12 | $34.27 | 1.2M |
| 2024-12-19 | 35.41 | $35.00 | 625000 |
| 2024-12-18 | 35.54 | $34.91 | 951625 |
| 2024-12-17 | 35.72 | $35.45 | 1.1M |
| 2024-12-16 | 35.77 | $35.52 | 431500 |
| 2024-12-13 | 35.81 | $35.64 | 736200 |
| 2024-12-12 | 35.81 | $35.68 | 367147 |
| 2024-12-11 | 35.79 | $35.92 | 619600 |
| 2024-12-10 | 35.69 | $35.61 | 518100 |
| 2024-12-09 | 35.67 | $35.80 | 361600 |
| 2024-12-06 | 35.57 | $35.76 | 1.1M |
| 2024-12-05 | 35.46 | $35.70 | 466900 |
| 2024-12-04 | 35.35 | $35.69 | 467600 |
| 2024-12-03 | 35.21 | $35.64 | 602600 |
| 2024-12-02 | 35.06 | $35.48 | 608100 |
| 2024-11-29 | 34.93 | $35.19 | 649945 |
| 2024-11-27 | 34.85 | $34.81 | 579037 |
| 2024-11-26 | 34.89 | $34.94 | 740711 |
| 2024-11-25 | 34.89 | $35.14 | 552600 |
| 2024-11-22 | 34.83 | $35.15 | 681700 |
| 2024-11-21 | 34.76 | $34.87 | 746800 |
| 2024-11-20 | 34.76 | $34.81 | 650421 |
| 2024-11-19 | 34.78 | $34.79 | 650941 |
| 2024-11-18 | 34.82 | $34.80 | 825500 |
| 2024-11-15 | 34.86 | $34.80 | 901403 |
| 2024-11-14 | 34.92 | $34.98 | 515700 |
| 2024-11-13 | 34.93 | $34.77 | 1.1M |
| 2024-11-12 | 35.01 | $34.82 | 571200 |
| 2024-11-11 | 35.10 | $35.30 | 848045 |
| 2024-11-08 | 35.06 | $35.06 | 546003 |
| 2024-11-07 | 35.09 | $35.37 | 1.8M |
| 2024-11-06 | 35.02 | $35.15 | 535700 |
| 2024-11-05 | 35.02 | $35.13 | 282100 |
| 2024-11-04 | 35.02 | $34.92 | 408339 |
| 2024-11-01 | 35.09 | $35.02 | 687200 |
| 2024-10-31 | 35.14 | $34.76 | 413400 |
| 2024-10-30 | 35.29 | $35.07 | 319400 |
| 2024-10-29 | 35.37 | $35.37 | 325305 |
| 2024-10-28 | 35.37 | $35.48 | 297725 |
| 2024-10-25 | 35.35 | $35.17 | 355700 |
| 2024-10-24 | 35.41 | $35.17 | 484100 |
| 2024-10-23 | 35.49 | $35.10 | 753800 |
| 2024-10-22 | 35.60 | $35.31 | 345400 |
| 2024-10-21 | 35.67 | $35.48 | 2.3M |
| 2024-10-18 | 35.70 | $35.67 | 264800 |
| 2024-10-17 | 35.67 | $35.55 | 932103 |
| 2024-10-16 | 35.67 | $35.53 | 428844 |
| 2024-10-15 | 35.68 | $35.30 | 1.3M |
| 2024-10-14 | 35.75 | $35.86 | 641741 |
| 2024-10-11 | 35.66 | $35.68 | 589400 |
| 2024-10-10 | 35.60 | $35.45 | 380316 |
| 2024-10-09 | 35.59 | $35.55 | 342249 |
| 2024-10-08 | 35.55 | $35.37 | 537441 |
| 2024-10-07 | 35.56 | $35.42 | 526732 |
| 2024-10-04 | 35.54 | $35.65 | 422534 |
| 2024-10-03 | 35.44 | $35.23 | 580200 |
| 2024-10-02 | 35.45 | $35.42 | 943200 |
| 2024-10-01 | 35.40 | $35.28 | 2.5M |
| 2024-09-30 | 35.38 | $35.42 | 1.1M |
| 2024-09-27 | 35.30 | $35.37 | 484700 |
| 2024-09-26 | 35.22 | $35.69 | 592800 |
| 2024-09-25 | 35.02 | $35.13 | 799432 |
| 2024-09-24 | 34.94 | $35.06 | 604200 |
| 2024-09-23 | 34.87 | $35.00 | 903800 |
| 2024-09-20 | 34.80 | $34.84 | 1.2M |
| 2024-09-19 | 34.77 | $35.14 | 1.1M |
| 2024-09-18 | 34.63 | $34.56 | 814744 |
| 2024-09-17 | 34.64 | $34.67 | 1.0M |
| 2024-09-16 | 34.62 | $34.72 | 734500 |
| 2024-09-13 | 34.58 | $34.59 | 1.1M |
| 2024-09-12 | 34.58 | $34.61 | 855100 |
| 2024-09-11 | 34.56 | $34.43 | 1.2M |
| 2024-09-10 | 34.60 | $34.18 | 1.4M |
| 2024-09-09 | 34.73 | $34.41 | 2.0M |
| 2024-09-06 | 34.81 | $33.90 | 6.1M |
| 2024-09-05 | 35.06 | $34.53 | 33.4M |
| 2024-09-04 | 35.17 | $34.63 | 603945 |
| 2024-09-03 | 35.27 | $34.93 | 597504 |
| 2024-08-30 | 35.29 | $35.51 | 557627 |
| 2024-08-29 | 35.12 | $35.29 | 521847 |
| 2024-08-28 | 34.98 | $35.04 | 412408 |
| 2024-08-27 | 34.89 | $35.00 | 653700 |
| 2024-08-26 | 34.78 | $35.00 | 516900 |
| 2024-08-23 | 34.65 | $35.07 | 528446 |
| 2024-08-22 | 34.46 | $34.77 | 508300 |
| 2024-08-21 | 34.33 | $34.81 | 602100 |
| 2024-08-20 | 34.16 | $34.57 | 830800 |
| 2024-08-19 | 34.02 | $34.84 | 654900 |
| 2024-08-16 | 33.78 | $34.64 | 604300 |
| 2024-08-15 | 33.54 | $34.66 | 479327 |
| 2024-08-14 | 33.26 | $34.07 | 433824 |
| 2024-08-13 | 33.11 | $33.90 | 771912 |
| 2024-08-12 | 32.99 | $33.50 | 643207 |
| 2024-08-09 | 32.98 | $33.50 | 901200 |
| 2024-08-08 | 32.98 | $33.42 | 504000 |
| 2024-08-07 | 33.03 | $32.85 | 789742 |
| 2024-08-06 | 33.27 | $32.52 | 1.2M |
| 2024-08-05 | 33.68 | $32.34 | 1.6M |
| 2024-08-02 | 34.25 | $33.31 | 811828 |
| 2024-08-01 | 34.65 | $34.30 | 797133 |
| 2024-07-31 | 34.82 | $35.13 | 688100 |
| 2024-07-30 | 34.77 | $34.87 | 506743 |
| 2024-07-29 | 34.80 | $34.80 | 673000 |
| 2024-07-26 | 34.86 | $34.89 | 842622 |
| 2024-07-25 | 34.91 | $34.46 | 683200 |
| 2024-07-24 | 35.10 | $34.68 | 901200 |
| 2024-07-23 | 35.28 | $35.20 | 536900 |
| 2024-07-22 | 35.33 | $35.40 | 602900 |
| 2024-07-19 | 35.32 | $35.03 | 403043 |
| 2024-07-18 | 35.44 | $35.16 | 1.2M |
| 2024-07-17 | 35.54 | $35.34 | 803804 |
| 2024-07-16 | 35.60 | $35.77 | 924500 |
| 2024-07-15 | 35.54 | $35.57 | 607223 |
| 2024-07-12 | 35.53 | $35.85 | 552519 |
| 2024-07-11 | 35.43 | $35.59 | 693812 |
| 2024-07-10 | 35.39 | $35.73 | 1.1M |
| 2024-07-09 | 35.30 | $35.24 | 693009 |
| 2024-07-08 | 35.35 | $35.35 | 766101 |
| 2024-07-05 | 35.37 | $35.47 | 1.0M |
| 2024-07-03 | 35.36 | $35.38 | 719700 |
| 2024-07-02 | 35.38 | $35.12 | 897900 |
| 2024-07-01 | 35.49 | $35.66 | 659700 |
| 2024-06-28 | 35.44 | $35.56 | 1.1M |
| 2024-06-27 | 35.42 | $35.52 | 2.4M |
| 2024-06-26 | 35.41 | $35.52 | 1.5M |
| 2024-06-25 | 35.40 | $35.64 | 889212 |
| 2024-06-24 | 35.35 | $35.49 | 1.5M |
| 2024-06-21 | 35.33 | $35.31 | 798300 |
| 2024-06-20 | 35.37 | $35.47 | 685407 |
| 2024-06-18 | 35.37 | $35.29 | 754800 |
| 2024-06-17 | 35.43 | $35.19 | 857100 |
| 2024-06-14 | 35.54 | $35.08 | 1.9M |
| 2024-06-13 | 35.70 | $35.38 | 996600 |
| 2024-06-12 | 35.80 | $35.73 | 1.2M |
| 2024-06-11 | 35.80 | $35.49 | 2.9M |
| 2024-06-10 | 35.89 | $35.88 | 1.6M |
| 2024-06-07 | 35.86 | $35.83 | 13.2M |
| 2024-06-06 | 35.85 | $35.94 | 23.7M |
| 2024-06-05 | 35.79 | $35.92 | 1.2M |
| 2024-06-04 | 35.72 | $35.56 | 1.0M |
| 2024-06-03 | 35.75 | $35.67 | 1.4M |
| 2024-05-31 | 35.75 | $35.73 | 775017 |
| 2024-05-30 | 35.72 | $35.41 | 921100 |
| 2024-05-29 | 35.79 | $35.27 | 607600 |
| 2024-05-28 | 35.91 | $35.68 | 553700 |
| 2024-05-24 | 35.92 | $35.72 | 604716 |
| 2024-05-23 | 35.92 | $35.52 | 540300 |
| 2024-05-22 | 35.98 | $35.66 | 542000 |
| 2024-05-21 | 35.99 | $35.89 | 515700 |
| 2024-05-20 | 35.93 | $35.94 | 545707 |
| 2024-05-17 | 35.83 | $35.86 | 510823 |
| 2024-05-16 | 35.73 | $35.72 | 735334 |
| 2024-05-15 | 35.64 | $35.85 | 538431 |
| 2024-05-14 | 35.48 | $35.71 | 517017 |
| 2024-05-13 | 35.33 | $35.50 | 514843 |
| 2024-05-10 | 35.21 | $35.47 | 617147 |
| 2024-05-09 | 35.07 | $35.40 | 921500 |
| 2024-05-08 | 34.91 | $35.22 | 782500 |
| 2024-05-07 | 34.77 | $35.15 | 1.4M |
| 2024-05-06 | 34.62 | $34.98 | 1.1M |
| 2024-05-03 | 34.49 | $34.71 | 825601 |
| 2024-05-02 | 34.42 | $34.45 | 636431 |
| 2024-05-01 | 34.42 | $34.60 | 994340 |
| 2024-04-30 | 34.36 | $34.45 | 850837 |
| 2024-04-29 | 34.34 | $34.64 | 880921 |
| 2024-04-26 | 34.25 | $34.68 | 1.1M |
| 2024-04-25 | 34.14 | $34.25 | 1.2M |
| 2024-04-24 | 34.13 | $34.45 | 2.5M |
| 2024-04-23 | 34.06 | $34.48 | 1.1M |
| 2024-04-22 | 33.97 | $34.25 | 618949 |
| 2024-04-19 | 33.94 | $33.84 | 875700 |
| 2024-04-18 | 34.03 | $33.83 | 829300 |
| 2024-04-17 | 34.15 | $33.84 | 2.4M |
| 2024-04-16 | 34.29 | $33.92 | 985100 |
| 2024-04-15 | 34.43 | $34.19 | 805000 |
| 2024-04-12 | 34.52 | $34.22 | 1.4M |
| 2024-04-11 | 34.62 | $34.55 | 670800 |
| 2024-04-10 | 34.63 | $34.44 | 800100 |
| 2024-04-09 | 34.68 | $34.55 | 757829 |
| 2024-04-08 | 34.70 | $34.60 | 679640 |
| 2024-04-05 | 34.71 | $34.44 | 802537 |
| 2024-04-04 | 34.76 | $34.28 | 607235 |
| 2024-04-03 | 34.88 | $34.63 | 1.8M |
| 2024-04-02 | 34.90 | $34.55 | 1.3M |
| 2024-04-01 | 34.95 | $34.85 | 1.2M |
| 2024-03-28 | 34.90 | $34.88 | 1.1M |
| 2024-03-27 | 34.83 | $34.90 | 1.1M |
| 2024-03-26 | 34.73 | $34.69 | 1.1M |
| 2024-03-25 | 34.66 | $34.60 | 872135 |
| 2024-03-22 | 34.61 | $34.73 | 1.2M |
| 2024-03-21 | 34.49 | $34.70 | 2.1M |
| 2024-03-20 | 34.35 | $34.51 | 2.6M |
| 2024-03-19 | 34.24 | $34.25 | 2.7M |
| 2024-03-18 | 34.17 | $34.08 | 1.8M |
| 2024-03-15 | 34.14 | $34.03 | 9.2M |
| 2024-03-14 | 34.12 | $33.96 | 49.5M |
| 2024-03-13 | 34.10 | $34.03 | 469900 |
| 2024-03-12 | 34.06 | $34.05 | 392812 |
| 2024-03-11 | 33.99 | $33.72 | 482139 |
| 2024-03-08 | 34.00 | $33.91 | 347910 |
| 2024-03-07 | 33.95 | $34.06 | 476310 |
| 2024-03-06 | 33.83 | $33.85 | 321113 |
| 2024-03-05 | 33.75 | $33.58 | 891000 |
| 2024-03-04 | 33.73 | $33.67 | 747100 |
| 2024-03-01 | 33.67 | $33.72 | 658900 |
| 2024-02-29 | 33.57 | $33.47 | 478100 |
| 2024-02-28 | 33.53 | $33.34 | 247838 |
| 2024-02-27 | 33.51 | $33.52 | 306800 |
| 2024-02-26 | 33.42 | $33.43 | 608842 |
| 2024-02-23 | 33.34 | $33.50 | 447500 |
| 2024-02-22 | 33.21 | $33.46 | 420705 |
| 2024-02-21 | 33.05 | $33.11 | 799439 |
| 2024-02-20 | 32.97 | $33.08 | 444700 |
| 2024-02-16 | 32.87 | $33.00 | 435332 |
| 2024-02-15 | 32.77 | $32.93 | 290700 |
| 2024-02-14 | 32.67 | $32.72 | 261800 |
| 2024-02-13 | 32.61 | $32.41 | 483001 |
| 2024-02-12 | 32.63 | $32.64 | 240100 |
| 2024-02-09 | 32.57 | $32.57 | 336004 |
| 2024-02-08 | 32.53 | $32.46 | 498000 |
| 2024-02-07 | 32.50 | $32.48 | 961300 |
| 2024-02-06 | 32.45 | $32.47 | 562300 |
| 2024-02-05 | 32.40 | $32.40 | 477500 |
| 2024-02-02 | 32.35 | $32.39 | 407600 |
| 2024-02-01 | 32.29 | $32.35 | 791057 |
| 2024-01-31 | 32.22 | $32.20 | 549426 |
| 2024-01-30 | 32.18 | $32.33 | 317104 |
| 2024-01-29 | 32.09 | $32.36 | 604200 |
| 2024-01-26 | 31.97 | $32.22 | 336642 |
| 2024-01-25 | 31.86 | $32.07 | 333006 |
| 2024-01-24 | 31.78 | $31.91 | 492800 |
| 2024-01-23 | 31.72 | $31.80 | 506900 |
| 2024-01-22 | 31.69 | $31.82 | 363234 |
| 2024-01-19 | 31.64 | $31.70 | 564500 |
| 2024-01-18 | 31.62 | $31.67 | 393124 |
| 2024-01-17 | 31.60 | $31.36 | 478100 |
| 2024-01-16 | 31.67 | $31.62 | 1.0M |
| 2024-01-12 | 31.67 | $31.83 | 715400 |
| 2024-01-11 | 31.61 | $31.68 | 416917 |
| 2024-01-10 | 31.58 | $31.71 | 314300 |
| 2024-01-09 | 31.54 | $31.51 | 479300 |
| 2024-01-08 | 31.54 | $31.68 | 499527 |
| 2024-01-05 | 31.49 | $31.43 | 583600 |
| 2024-01-04 | 31.51 | $31.40 | 515406 |
| 2024-01-03 | 31.54 | $31.29 | 556213 |
| 2024-01-02 | 31.61 | $31.49 | 1.2M |
| 2023-12-29 | 31.63 | $31.51 | 424200 |
| 2023-12-28 | 31.64 | $31.48 | 512000 |
| 2023-12-27 | 31.67 | $31.48 | 411204 |
| 2023-12-26 | 31.69 | $31.47 | 525300 |
| 2023-12-22 | 31.72 | $31.41 | 466700 |
| 2023-12-21 | 31.77 | $31.76 | 349600 |
| 2023-12-20 | 31.72 | $31.50 | 866346 |
| 2023-12-19 | 31.73 | $31.72 | 575324 |
| 2023-12-18 | 31.67 | $31.52 | 441000 |
| 2023-12-15 | 31.65 | $31.46 | 509624 |
| 2023-12-14 | 31.64 | $31.60 | 672309 |
| 2023-12-13 | 31.58 | $31.61 | 406130 |
| 2023-12-12 | 31.50 | $31.48 | 323615 |
| 2023-12-11 | 31.44 | $31.48 | 327300 |
| 2023-12-08 | 31.35 | $31.34 | 471324 |
| 2023-12-07 | 31.29 | $31.12 | 316000 |
| 2023-12-06 | 31.28 | $31.15 | 586136 |
| 2023-12-05 | 31.25 | $31.05 | 695037 |
| 2023-12-04 | 31.24 | $31.08 | 540500 |
| 2023-12-01 | 31.21 | $31.18 | 696508 |
| 2023-11-30 | 31.14 | $31.00 | 375600 |
| 2023-11-29 | 31.10 | $30.85 | 263309 |
| 2023-11-28 | 31.10 | $30.78 | 1.0M |
| 2023-11-27 | 31.11 | $30.91 | 2.8M |
| 2023-11-24 | 31.08 | $31.11 | 154001 |
| 2023-11-22 | 30.97 | $30.96 | 537541 |
| 2023-11-21 | 30.87 | $30.78 | 561400 |
| 2023-11-20 | 30.81 | $30.88 | 469700 |
| 2023-11-17 | 30.70 | $30.89 | 616700 |
| 2023-11-16 | 30.55 | $30.64 | 374000 |
| 2023-11-15 | 30.44 | $30.68 | 251432 |
| 2023-11-14 | 30.29 | $30.58 | 623712 |
| 2023-11-13 | 30.14 | $30.28 | 329807 |
| 2023-11-10 | 30.04 | $30.22 | 466425 |
| 2023-11-09 | 29.94 | $30.09 | 651500 |
| 2023-11-08 | 29.86 | $29.99 | 617028 |
| 2023-11-07 | 29.79 | $30.01 | 318600 |
| 2023-11-06 | 29.70 | $30.10 | 884700 |
| 2023-11-03 | 29.57 | $30.21 | 446939 |
| 2023-11-02 | 29.36 | $30.15 | 405300 |
| 2023-11-01 | 29.14 | $29.67 | 972128 |
| 2023-10-31 | 29.02 | $29.41 | 864249 |
| 2023-10-30 | 28.97 | $29.10 | 346600 |
| 2023-10-27 | 29.00 | $28.86 | 645611 |
| 2023-10-26 | 29.13 | $29.01 | 524500 |
| 2023-10-25 | 29.24 | $29.18 | 377842 |
| 2023-10-24 | 29.32 | $29.30 | 752347 |
| 2023-10-23 | 29.39 | $29.00 | 640700 |
| 2023-10-20 | 29.58 | $29.10 | 1.5M |
| 2023-10-19 | 29.78 | $29.37 | 900530 |
| 2023-10-18 | 29.93 | $29.72 | 730614 |
| 2023-10-17 | 30.02 | $30.15 | 417748 |
| 2023-10-16 | 29.98 | $30.12 | 353235 |
| 2023-10-13 | 29.95 | $30.02 | 304700 |
| 2023-10-12 | 29.95 | $30.26 | 335500 |
| 2023-10-11 | 29.87 | $30.28 | 392042 |
| 2023-10-10 | 29.77 | $30.17 | 397600 |
| 2023-10-09 | 29.69 | $29.80 | 320100 |
| 2023-10-06 | 29.70 | $29.90 | 371800 |
| 2023-10-05 | 29.70 | $29.61 | 1.1M |
| 2023-10-04 | 29.79 | $29.46 | 443800 |
| 2023-10-03 | 29.94 | $29.49 | 454000 |
| 2023-10-02 | 30.13 | $29.88 | 1.2M |
| 2023-09-29 | 30.24 | $30.10 | 479700 |
| 2023-09-28 | 30.30 | $30.19 | 334240 |
| 2023-09-27 | 30.34 | $30.12 | 497036 |
| 2023-09-26 | 30.42 | $30.01 | 289529 |
| 2023-09-25 | 30.54 | $30.29 | 975100 |
| 2023-09-22 | 30.61 | $30.34 | 349000 |
| 2023-09-21 | 30.67 | $30.25 | 433800 |
| 2023-09-20 | 30.77 | $30.72 | 307940 |
| 2023-09-19 | 30.75 | $30.71 | 254700 |
| 2023-09-18 | 30.72 | $30.69 | 351327 |
| 2023-09-15 | 30.68 | $30.85 | 303520 |
| 2023-09-14 | 30.58 | $30.90 | 326600 |
| 2023-09-13 | 30.44 | $30.37 | 885500 |
| 2023-09-12 | 30.44 | $30.42 | 255014 |
| 2023-09-11 | 30.42 | $30.49 | 219000 |
| 2023-09-08 | 30.38 | $30.32 | 288008 |
| 2023-09-07 | 30.37 | $30.36 | 538213 |
| 2023-09-06 | 30.35 | $30.41 | 660237 |
| 2023-09-05 | 30.31 | $30.45 | 217800 |
| 2023-09-01 | 30.25 | $30.52 | 308700 |
| 2023-08-31 | 30.14 | $30.37 | 304600 |
| 2023-08-30 | 30.07 | $30.39 | 260631 |
| 2023-08-29 | 29.97 | $30.46 | 231520 |
| 2023-08-28 | 29.83 | $30.25 | 556900 |
| 2023-08-25 | 29.73 | $29.95 | 303815 |
| 2023-08-24 | 29.71 | $29.74 | 300737 |
| 2023-08-23 | 29.75 | $29.93 | 297446 |
| 2023-08-22 | 29.74 | $29.71 | 289200 |
| 2023-08-21 | 29.80 | $29.72 | 265500 |
| 2023-08-18 | 29.88 | $29.62 | 365319 |
| 2023-08-17 | 30.00 | $29.61 | 885022 |
| 2023-08-16 | 30.17 | $29.83 | 226819 |
| 2023-08-15 | 30.29 | $29.99 | 402300 |
| 2023-08-14 | 30.40 | $30.36 | 222323 |
| 2023-08-11 | 30.41 | $30.38 | 465700 |
| 2023-08-10 | 30.42 | $30.52 | 411323 |
| 2023-08-09 | 30.39 | $30.36 | 401510 |
| 2023-08-08 | 30.40 | $30.34 | 219300 |
| 2023-08-07 | 30.42 | $30.37 | 804222 |
| 2023-08-04 | 30.44 | $30.09 | 396739 |
| 2023-08-03 | 30.54 | $30.13 | 454812 |
| 2023-08-02 | 30.66 | $30.29 | 459400 |
| 2023-08-01 | 30.74 | $30.74 | 509337 |
| 2023-07-31 | 30.70 | $30.96 | 309000 |
| 2023-07-28 | 30.58 | $30.90 | 348317 |
| 2023-07-27 | 30.45 | $30.65 | 686100 |
| 2023-07-26 | 30.38 | $30.50 | 401400 |
| 2023-07-25 | 30.33 | $30.53 | 419942 |
| 2023-07-24 | 30.26 | $30.55 | 299519 |
| 2023-07-21 | 30.17 | $30.56 | 252430 |
| 2023-07-20 | 30.06 | $30.31 | 668800 |
| 2023-07-19 | 30.00 | $30.38 | 640711 |
| 2023-07-18 | 29.91 | $30.28 | 298138 |
| 2023-07-17 | 29.84 | $30.04 | 222500 |
| 2023-07-14 | 29.83 | $30.09 | 293500 |
| 2023-07-13 | 29.81 | $30.18 | 382002 |
| 2023-07-12 | 29.76 | $29.90 | 391048 |
| 2023-07-11 | 29.79 | $29.70 | 471000 |
| 2023-07-10 | 29.89 | $29.54 | 1.2M |
| 2023-07-07 | 30.07 | $29.57 | 544427 |
| 2023-07-06 | 30.29 | $29.60 | 553600 |
| 2023-07-05 | 30.55 | $30.17 | 787800 |
| 2023-07-03 | 30.68 | $30.43 | 284100 |
| 2023-06-30 | 30.76 | $31.00 | 361134 |
| 2023-06-29 | 30.67 | $30.75 | 555617 |
| 2023-06-28 | 30.65 | $30.77 | 299440 |
| 2023-06-27 | 30.61 | $30.53 | 336117 |
| 2023-06-26 | 30.64 | $30.31 | 486300 |
| 2023-06-23 | 30.74 | $30.33 | 587100 |
| 2023-06-22 | 30.86 | $30.64 | 462839 |
| 2023-06-21 | 30.90 | $30.71 | 910500 |
| 2023-06-20 | 30.93 | $30.77 | 478020 |
| 2023-06-16 | 30.94 | $31.08 | 898200 |
| 2023-06-15 | 30.86 | $31.05 | 329308 |
| 2023-06-14 | 30.76 | $30.97 | 510008 |
| 2023-06-13 | 30.66 | $30.94 | 494700 |
| 2023-06-12 | 30.55 | $30.70 | 834533 |
| 2023-06-09 | 30.48 | $30.55 | 411745 |
| 2023-06-08 | 30.45 | $30.52 | 332411 |
| 2023-06-07 | 30.42 | $30.47 | 557936 |
| 2023-06-06 | 30.40 | $30.71 | 333247 |
| 2023-06-05 | 30.30 | $30.43 | 364410 |
| 2023-06-02 | 30.26 | $30.63 | 670300 |
| 2023-06-01 | 30.16 | $30.03 | 1.1M |
| 2023-05-31 | 30.21 | $29.82 | 418800 |
| 2023-05-30 | 30.35 | $30.06 | 426724 |
| 2023-05-26 | 30.44 | $30.44 | 298600 |
| 2023-05-25 | 30.43 | $30.16 | 333925 |
| 2023-05-24 | 30.50 | $30.08 | 500300 |
| 2023-05-23 | 30.61 | $30.41 | 333100 |
| 2023-05-22 | 30.64 | $30.77 | 539829 |
| 2023-05-19 | 30.56 | $30.69 | 354700 |
| 2023-05-18 | 30.48 | $30.65 | 1.2M |
| 2023-05-17 | 30.39 | $30.50 | 408300 |
| 2023-05-16 | 30.33 | $30.26 | 494638 |
| 2023-05-15 | 30.33 | $30.46 | 300400 |
| 2023-05-12 | 30.26 | $30.29 | 236045 |
| 2023-05-11 | 30.23 | $30.16 | 338300 |
| 2023-05-10 | 30.23 | $30.07 | 435308 |
| 2023-05-09 | 30.25 | $30.20 | 421200 |
| 2023-05-08 | 30.24 | $30.27 | 471117 |
| 2023-05-05 | 30.19 | $30.21 | 230100 |
| 2023-05-04 | 30.16 | $29.79 | 364400 |
| 2023-05-03 | 30.24 | $29.87 | 300500 |
| 2023-05-02 | 30.32 | $29.98 | 463613 |
| 2023-05-01 | 30.37 | $30.37 | 512543 |
| 2023-04-28 | 30.31 | $30.25 | 568700 |
| 2023-04-27 | 30.27 | $30.19 | 239339 |
| 2023-04-26 | 30.23 | $29.80 | 235616 |
| 2023-04-25 | 30.30 | $29.90 | 303636 |
| 2023-04-24 | 30.34 | $30.21 | 518400 |
| 2023-04-21 | 30.29 | $30.20 | 747327 |
| 2023-04-20 | 30.23 | $30.07 | 269624 |
| 2023-04-19 | 30.19 | $30.11 | 575200 |
| 2023-04-18 | 30.12 | $30.17 | 402000 |
| 2023-04-17 | 30.01 | $30.08 | 574800 |
| 2023-04-14 | 29.90 | $29.99 | 480531 |
| 2023-04-13 | 29.78 | $29.96 | 356300 |
| 2023-04-12 | 29.65 | $29.71 | 390221 |
| 2023-04-11 | 29.56 | $29.68 | 343600 |
| 2023-04-10 | 29.45 | $29.66 | 638048 |
| 2023-04-06 | 29.33 | $29.48 | 307210 |
| 2023-04-05 | 29.23 | $29.32 | 463600 |
| 2023-04-04 | 29.15 | $29.43 | 316000 |
| 2023-04-03 | 29.03 | $29.57 | 681200 |
| 2023-03-31 | 28.83 | $29.47 | 429149 |
| 2023-03-30 | 28.61 | $29.24 | 263200 |
| 2023-03-29 | 28.43 | $29.02 | 339500 |
| 2023-03-28 | 28.28 | $28.54 | 409111 |
| 2023-03-27 | 28.25 | $28.62 | 408831 |
| 2023-03-24 | 28.19 | $28.40 | 425500 |
| 2023-03-23 | 28.20 | $28.32 | 608022 |
| 2023-03-22 | 28.24 | $28.34 | 417211 |
| 2023-03-21 | 28.28 | $28.67 | 400100 |
| 2023-03-20 | 28.24 | $28.22 | 332505 |
| 2023-03-17 | 28.33 | $27.92 | 507428 |
| 2023-03-16 | 28.55 | $28.39 | 528106 |
| 2023-03-15 | 28.67 | $28.02 | 1.1M |
| 2023-03-14 | 28.93 | $28.66 | 827800 |
| 2023-03-13 | 29.05 | $28.28 | 588100 |
| 2023-03-10 | 29.32 | $28.77 | 897202 |
| 2023-03-09 | 29.49 | $29.23 | 404806 |
| 2023-03-08 | 29.55 | $29.58 | 726900 |
| 2023-03-07 | 29.52 | $29.48 | 1.1M |
| 2023-03-06 | 29.50 | $29.57 | 303700 |
| 2023-03-03 | 29.45 | $29.65 | 743822 |
| 2023-03-02 | 29.36 | $29.36 | 434933 |
| 2023-03-01 | 29.34 | $29.19 | 510728 |
| 2023-02-28 | 29.37 | $29.14 | 984800 |
| 2023-02-27 | 29.42 | $29.29 | 309012 |
| 2023-02-24 | 29.44 | $29.06 | 386200 |
| 2023-02-23 | 29.52 | $29.30 | 606800 |
| 2023-02-22 | 29.54 | $29.18 | 273000 |
| 2023-02-21 | 29.61 | $29.24 | 558717 |
| 2023-02-17 | 29.66 | $29.47 | 288818 |
| 2023-02-16 | 29.65 | $29.42 | 481700 |
| 2023-02-15 | 29.64 | $29.52 | 752100 |
| 2023-02-14 | 29.60 | $29.46 | 546605 |
| 2023-02-13 | 29.55 | $29.41 | 435400 |
| 2023-02-10 | 29.52 | $29.18 | 379338 |
| 2023-02-09 | 29.54 | $29.21 | 544608 |
| 2023-02-08 | 29.54 | $29.21 | 710601 |
| 2023-02-07 | 29.55 | $29.37 | 924727 |
| 2023-02-06 | 29.50 | $29.24 | 573200 |
| 2023-02-03 | 29.47 | $29.37 | 585800 |
| 2023-02-02 | 29.38 | $29.22 | 491600 |
| 2023-02-01 | 29.32 | $29.09 | 975300 |
| 2023-01-31 | 29.28 | $29.07 | 1.4M |
| 2023-01-30 | 29.24 | $28.98 | 965447 |
| 2023-01-27 | 29.20 | $29.05 | 438300 |
| 2023-01-26 | 29.13 | $29.09 | 437600 |
| 2023-01-25 | 29.02 | $28.99 | 603000 |
| 2023-01-24 | 28.92 | $28.91 | 410900 |
| 2023-01-23 | 28.82 | $28.97 | 624308 |
| 2023-01-20 | 28.67 | $28.81 | 359606 |
| 2023-01-19 | 28.53 | $28.54 | 1.6M |
| 2023-01-18 | 28.45 | $28.68 | 432600 |
| 2023-01-17 | 28.30 | $28.76 | 586210 |
| 2023-01-13 | 28.09 | $28.63 | 421600 |
| 2023-01-12 | 27.89 | $28.53 | 2.5M |
| 2023-01-11 | 27.67 | $28.42 | 469927 |
| 2023-01-10 | 27.44 | $28.17 | 560531 |
| 2023-01-09 | 27.25 | $28.04 | 1.2M |
| 2023-01-06 | 27.07 | $28.07 | 467212 |
| 2023-01-05 | 26.84 | $27.71 | 905100 |
| 2023-01-04 | 26.70 | $27.77 | 1.0M |
| 2023-01-03 | 26.52 | $27.47 | 1.7M |
| 2022-12-30 | 26.41 | $27.00 | 1.8M |
| 2022-12-29 | 26.44 | $27.40 | 1.3M |
| 2022-12-28 | 26.38 | $27.11 | 1.6M |
| 2022-12-27 | 26.41 | $27.34 | 997731 |
| 2022-12-23 | 26.41 | $27.31 | 714823 |
| 2022-12-22 | 26.43 | $27.34 | 1.1M |
| 2022-12-21 | 26.48 | $27.49 | 1.1M |
| 2022-12-20 | 26.51 | $27.13 | 1.6M |
| 2022-12-19 | 26.70 | $27.28 | 635208 |
| 2022-12-16 | 26.90 | $27.34 | 1.4M |
| 2022-12-15 | 27.16 | $27.58 | 1.6M |
| 2022-12-14 | 27.43 | $27.98 | 1.7M |
| 2022-12-13 | 27.65 | $28.10 | 1.6M |
| 2022-12-12 | 27.92 | $27.98 | 1.9M |
| 2022-12-09 | 28.31 | $27.86 | 2.8M |
| 2022-12-08 | 28.85 | $27.82 | 2.0M |
| 2022-12-07 | 29.54 | $27.76 | 2.1M |
| 2022-12-06 | 30.43 | $27.86 | 1.6M |
| 2022-12-05 | 31.49 | $27.96 | 2.6M |
| 2022-12-02 | 32.75 | $28.06 | 1.6M |
| 2022-12-01 | 34.26 | $34.02 | 3.4M |
| 2022-11-30 | 34.21 | $34.09 | 2.3M |
| 2022-11-29 | 34.11 | $33.76 | 2.5M |
| 2022-11-28 | 34.08 | $33.68 | 2.2M |
| 2022-11-25 | 34.06 | $33.92 | 253300 |
| 2022-11-23 | 33.94 | $33.75 | 843200 |
| 2022-11-22 | 33.85 | $33.77 | 642400 |
| 2022-11-21 | 33.71 | $33.45 | 1.3M |
| 2022-11-18 | 33.63 | $33.47 | 638800 |
| 2022-11-17 | 33.52 | $33.31 | 7.9M |
| 2022-11-16 | 33.43 | $33.18 | 641022 |
| 2022-11-15 | 33.34 | $33.30 | 1.2M |
| 2022-11-14 | 33.18 | $33.21 | 1.1M |
| 2022-11-11 | 33.00 | $33.38 | 475100 |
| 2022-11-10 | 32.72 | $33.28 | 539337 |
| 2022-11-09 | 32.40 | $32.27 | 584534 |
| 2022-11-08 | 32.32 | $32.48 | 563500 |
| 2022-11-07 | 32.15 | $32.24 | 430100 |
| 2022-11-04 | 32.01 | $32.28 | 777523 |
| 2022-11-03 | 31.82 | $31.60 | 579000 |
| 2022-11-02 | 31.80 | $31.64 | 853500 |
| 2022-11-01 | 31.76 | $31.96 | 562613 |
| 2022-10-31 | 31.60 | $31.72 | 483900 |
| 2022-10-28 | 31.48 | $31.78 | 316739 |
| 2022-10-27 | 31.31 | $31.39 | 586730 |
| 2022-10-26 | 31.22 | $31.51 | 667000 |
| 2022-10-25 | 31.07 | $31.56 | 595320 |
| 2022-10-24 | 30.87 | $31.17 | 534400 |
| 2022-10-21 | 30.75 | $31.06 | 946741 |
| 2022-10-20 | 30.64 | $30.80 | 593628 |
| 2022-10-19 | 30.58 | $30.83 | 986800 |
| 2022-10-18 | 30.51 | $31.05 | 405700 |
| 2022-10-17 | 30.36 | $30.80 | 731245 |
| 2022-10-14 | 30.25 | $30.34 | 2.1M |
| 2022-10-13 | 30.27 | $30.59 | 1.5M |
| 2022-10-12 | 30.22 | $30.15 | 434329 |
| 2022-10-11 | 30.31 | $30.19 | 527406 |
| 2022-10-10 | 30.41 | $30.50 | 699500 |
| 2022-10-07 | 30.44 | $30.55 | 549037 |
| 2022-10-06 | 30.46 | $30.92 | 553100 |
| 2022-10-05 | 30.38 | $31.17 | 2.7M |
| 2022-10-04 | 30.20 | $31.29 | 625837 |
| 2022-10-03 | 29.96 | $30.44 | 1.3M |
| 2022-09-30 | 29.94 | $29.89 | 925448 |
| 2022-09-29 | 30.11 | $29.96 | 583600 |
| 2022-09-28 | 30.30 | $30.44 | 872600 |
| 2022-09-27 | 30.39 | $30.11 | 3.3M |
| 2022-09-26 | 30.61 | $30.25 | 936700 |
| 2022-09-23 | 30.85 | $30.39 | 1.5M |
| 2022-09-22 | 31.10 | $30.90 | 744400 |
| 2022-09-21 | 31.25 | $30.96 | 801600 |
| 2022-09-20 | 31.42 | $31.18 | 502500 |
| 2022-09-19 | 31.56 | $31.58 | 319300 |
| 2022-09-16 | 31.62 | $31.44 | 356743 |
| 2022-09-15 | 31.73 | $31.66 | 405232 |
| 2022-09-14 | 31.80 | $31.88 | 581711 |
| 2022-09-13 | 31.82 | $31.86 | 530900 |
| 2022-09-12 | 31.85 | $32.56 | 297303 |
| 2022-09-09 | 31.68 | $32.27 | 217700 |
| 2022-09-08 | 31.56 | $31.72 | 416300 |
| 2022-09-07 | 31.60 | $31.65 | 747808 |
| 2022-09-06 | 31.67 | $31.51 | 672100 |
| 2022-09-02 | 31.80 | $31.36 | 187231 |
| 2022-09-01 | 32.02 | $31.58 | 887900 |
| 2022-08-31 | 32.22 | $31.74 | 364038 |
| 2022-08-30 | 32.41 | $31.95 | 527600 |
| 2022-08-29 | 32.58 | $32.08 | 288748 |
| 2022-08-26 | 32.75 | $32.13 | 309200 |
| 2022-08-25 | 32.94 | $32.82 | 443800 |
| 2022-08-24 | 32.95 | $32.54 | 265400 |
| 2022-08-23 | 33.04 | $32.47 | 289620 |
| 2022-08-22 | 33.17 | $32.57 | 224607 |
| 2022-08-19 | 33.30 | $32.94 | 238400 |
| 2022-08-18 | 33.33 | $33.18 | 189516 |
| 2022-08-17 | 33.28 | $33.07 | 438400 |
| 2022-08-16 | 33.25 | $33.24 | 527011 |
| 2022-08-15 | 33.16 | $33.20 | 538300 |
| 2022-08-12 | 33.05 | $33.18 | 473232 |
| 2022-08-11 | 32.91 | $32.83 | 2.5M |
| 2022-08-10 | 32.86 | $32.82 | 422200 |
| 2022-08-09 | 32.78 | $32.51 | 321100 |
| 2022-08-08 | 32.79 | $32.68 | 529112 |
| 2022-08-05 | 32.73 | $32.67 | 472547 |
| 2022-08-04 | 32.66 | $32.59 | 297100 |
| 2022-08-03 | 32.60 | $32.62 | 541536 |
| 2022-08-02 | 32.51 | $32.41 | 544500 |
| 2022-08-01 | 32.45 | $32.59 | 1.2M |
| 2022-07-29 | 32.33 | $32.74 | 399931 |
| 2022-07-28 | 32.13 | $32.44 | 340500 |
| 2022-07-27 | 31.98 | $32.34 | 400800 |
| 2022-07-26 | 31.82 | $31.87 | 417425 |
| 2022-07-25 | 31.78 | $32.13 | 452100 |
| 2022-07-22 | 31.64 | $31.88 | 1.9M |
| 2022-07-21 | 31.56 | $32.08 | 400240 |
| 2022-07-20 | 31.39 | $31.84 | 1.3M |
| 2022-07-19 | 31.27 | $31.98 | 462201 |
| 2022-07-18 | 31.08 | $31.33 | 320100 |
| 2022-07-15 | 31.06 | $31.34 | 507100 |
| 2022-07-14 | 31.04 | $31.01 | 671127 |
| 2022-07-13 | 31.13 | $31.28 | 634700 |
| 2022-07-12 | 31.16 | $31.32 | 701905 |
| 2022-07-11 | 31.19 | $31.33 | 803732 |
| 2022-07-08 | 31.23 | $31.47 | 1.1M |
| 2022-07-07 | 31.24 | $31.47 | 3.0M |
| 2022-07-06 | 31.26 | $31.02 | 648000 |
| 2022-07-05 | 31.43 | $30.87 | 571318 |
| 2022-07-01 | 31.69 | $32.02 | 1.4M |
| 2022-06-30 | 31.66 | $31.82 | 552336 |
| 2022-06-29 | 31.69 | $32.12 | 716400 |
| 2022-06-28 | 31.63 | $32.08 | 583900 |
| 2022-06-27 | 31.59 | $32.15 | 2.4M |
| 2022-06-24 | 31.52 | $32.28 | 274902 |
| 2022-06-23 | 31.40 | $31.39 | 1.9M |
| 2022-06-22 | 31.55 | $31.47 | 615000 |
| 2022-06-21 | 31.71 | $31.74 | 722000 |
| 2022-06-17 | 31.84 | $31.26 | 371100 |
| 2022-06-16 | 32.16 | $31.04 | 1.9M |
| 2022-06-15 | 32.62 | $32.14 | 1.5M |
| 2022-06-14 | 32.84 | $31.83 | 1.1M |
| 2022-06-13 | 33.20 | $32.02 | 501000 |
| 2022-06-10 | 33.59 | $32.73 | 312540 |
| 2022-06-09 | 33.84 | $33.26 | 239900 |
| 2022-06-08 | 33.96 | $33.77 | 214100 |
| 2022-06-07 | 33.96 | $34.08 | 457500 |
| 2022-06-06 | 33.84 | $33.99 | 374400 |
| 2022-06-03 | 33.73 | $33.75 | 256631 |
| 2022-06-02 | 33.66 | $34.06 | 709948 |
| 2022-06-01 | 33.48 | $33.63 | 2.1M |
| 2022-05-31 | 33.39 | $33.75 | 406816 |
| 2022-05-27 | 33.25 | $33.83 | 236500 |
| 2022-05-26 | 33.04 | $33.49 | 203301 |
| 2022-05-25 | 32.90 | $33.19 | 610500 |
| 2022-05-24 | 32.83 | $33.10 | 1.1M |
| 2022-05-23 | 32.77 | $33.28 | 583000 |
| 2022-05-20 | 32.64 | $32.95 | 575400 |
| 2022-05-19 | 32.60 | $32.67 | 2.9M |
| 2022-05-18 | 32.64 | $32.72 | 679100 |
| 2022-05-17 | 32.67 | $33.38 | 541705 |
| 2022-05-16 | 32.51 | $33.00 | 339335 |
| 2022-05-13 | 32.44 | $33.06 | 546500 |
| 2022-05-12 | 32.35 | $32.25 | 638000 |
| 2022-05-11 | 32.49 | $32.14 | 1.2M |
| 2022-05-10 | 32.72 | $32.32 | 10.6M |
| 2022-05-09 | 32.94 | $32.06 | 542500 |
| 2022-05-06 | 33.29 | $32.93 | 1.1M |
| 2022-05-05 | 33.45 | $33.20 | 662228 |
| 2022-05-04 | 33.56 | $33.92 | 1.1M |
| 2022-05-03 | 33.48 | $33.65 | 523300 |
| 2022-05-02 | 33.46 | $33.42 | 2.5M |
| 2022-04-29 | 33.51 | $33.35 | 408424 |
| 2022-04-28 | 33.59 | $33.90 | 611406 |
| 2022-04-27 | 33.52 | $33.20 | 505704 |
| 2022-04-26 | 33.66 | $32.87 | 414518 |
| 2022-04-25 | 33.94 | $33.62 | 469800 |
| 2022-04-22 | 34.04 | $33.63 | 549020 |
| 2022-04-21 | 34.16 | $33.91 | 565940 |
| 2022-04-20 | 34.21 | $34.17 | 523200 |
| 2022-04-19 | 34.18 | $34.16 | 296747 |
| 2022-04-18 | 34.16 | $33.94 | 245020 |
| 2022-04-14 | 34.19 | $33.94 | 315000 |
| 2022-04-13 | 34.23 | $33.95 | 274600 |
| 2022-04-12 | 34.27 | $33.64 | 444832 |
| 2022-04-11 | 34.41 | $33.86 | 360215 |
| 2022-04-08 | 34.51 | $34.13 | 693835 |
| 2022-04-07 | 34.54 | $34.11 | 424400 |
| 2022-04-06 | 34.58 | $33.98 | 1.1M |
| 2022-04-05 | 34.65 | $34.29 | 379532 |
| 2022-04-04 | 34.64 | $34.59 | 412231 |
| 2022-04-01 | 34.52 | $34.36 | 697000 |
| 2022-03-31 | 34.44 | $33.94 | 254300 |
| 2022-03-30 | 34.47 | $34.40 | 220217 |
| 2022-03-29 | 34.35 | $34.74 | 376000 |
| 2022-03-28 | 34.09 | $34.23 | 333839 |
| 2022-03-25 | 33.92 | $34.15 | 442630 |
| 2022-03-24 | 33.74 | $34.13 | 396218 |
| 2022-03-23 | 33.52 | $33.77 | 1.8M |
| 2022-03-22 | 33.36 | $34.16 | 530300 |
| 2022-03-21 | 33.04 | $33.83 | 261600 |
| 2022-03-18 | 32.75 | $33.96 | 430428 |
| 2022-03-17 | 32.36 | $33.59 | 3.2M |
| 2022-03-16 | 32.02 | $33.42 | 876445 |
| 2022-03-15 | 31.65 | $32.47 | 586000 |
| 2022-03-14 | 31.52 | $32.16 | 679600 |
| 2022-03-11 | 31.47 | $31.81 | 350046 |
| 2022-03-10 | 31.53 | $31.92 | 463100 |
| 2022-03-09 | 31.59 | $32.19 | 568000 |
| 2022-03-08 | 31.58 | $31.17 | 1.8M |
| 2022-03-07 | 31.92 | $30.88 | 1.8M |
| 2022-03-04 | 32.43 | $31.66 | 628743 |
| 2022-03-03 | 32.81 | $32.47 | 747422 |
| 2022-03-02 | 33.04 | $33.01 | 759925 |
| 2022-03-01 | 33.15 | $32.59 | 1.2M |
| 2022-02-28 | 33.42 | $33.21 | 1.0M |
| 2022-02-25 | 33.56 | $33.82 | 620334 |
| 2022-02-24 | 33.55 | $33.07 | 1.3M |
| 2022-02-23 | 33.78 | $33.28 | 599000 |
| 2022-02-22 | 33.99 | $33.53 | 597500 |
| 2022-02-18 | 34.18 | $33.96 | 490800 |
| 2022-02-17 | 34.27 | $34.06 | 506300 |
| 2022-02-16 | 34.36 | $34.60 | 553334 |
| 2022-02-15 | 34.29 | $34.58 | 580100 |
| 2022-02-14 | 34.22 | $34.04 | 380900 |
| 2022-02-11 | 34.30 | $34.15 | 841300 |
| 2022-02-10 | 34.38 | $34.62 | 500422 |
| 2022-02-09 | 34.32 | $35.01 | 240209 |
| 2022-02-08 | 34.13 | $34.47 | 364014 |
| 2022-02-07 | 34.07 | $34.26 | 430500 |
| 2022-02-04 | 34.07 | $34.19 | 490900 |
| 2022-02-03 | 34.09 | $34.10 | 474000 |
| 2022-02-02 | 34.16 | $34.73 | 642000 |
| 2022-02-01 | 34.05 | $34.55 | 1.0M |
| 2022-01-31 | 33.98 | $34.39 | 446900 |
| 2022-01-28 | 33.95 | $34.10 | 439644 |
| 2022-01-27 | 34.01 | $33.98 | 502600 |
| 2022-01-26 | 34.13 | $33.90 | 612000 |
| 2022-01-25 | 34.31 | $33.82 | 1.8M |
| 2022-01-24 | 34.56 | $34.02 | 1.2M |
| 2022-01-21 | 34.81 | $34.26 | 1.4M |
| 2022-01-20 | 35.04 | $34.75 | 427500 |
| 2022-01-19 | 35.17 | $34.87 | 413300 |
| 2022-01-18 | 35.29 | $35.02 | 613900 |
| 2022-01-14 | 35.40 | $35.30 | 1.3M |
| 2022-01-13 | 35.43 | $35.23 | 250800 |
| 2022-01-12 | 35.50 | $35.52 | 383900 |
| 2022-01-11 | 35.48 | $35.45 | 448800 |
| 2022-01-10 | 35.49 | $35.15 | 692815 |
| 2022-01-07 | 35.59 | $35.44 | 803600 |
| 2022-01-06 | 35.62 | $35.50 | 713231 |
| 2022-01-05 | 35.64 | $35.62 | 566800 |
| 2022-01-04 | 35.62 | $35.96 | 1.2M |
| 2022-01-03 | 35.49 | $35.73 | 1.6M |
| 2021-12-31 | 35.41 | $35.33 | 1.4M |
| 2021-12-30 | 35.43 | $35.43 | 439605 |
| 2021-12-29 | 35.42 | $35.48 | 688700 |
| 2021-12-28 | 35.39 | $35.54 | 447800 |
| 2021-12-27 | 35.34 | $35.51 | 426948 |
| 2021-12-23 | 35.29 | $35.23 | 175218 |
| 2021-12-22 | 35.32 | $35.64 | 786644 |
| 2021-12-21 | 35.22 | $35.46 | 302500 |
| 2021-12-20 | 35.16 | $35.05 | 828742 |
| 2021-12-17 | 35.22 | $35.17 | 509347 |
| 2021-12-16 | 35.25 | $35.44 | 648425 |
| 2021-12-15 | 35.21 | $35.51 | 901027 |
| 2021-12-14 | 35.14 | $35.12 | 359500 |
| 2021-12-13 | 35.17 | $35.25 | 277738 |
| 2021-12-10 | 35.18 | $35.48 | 482500 |
| 2021-12-09 | 35.11 | $35.48 | 201100 |
| 2021-12-08 | 35.04 | $35.71 | 231000 |
| 2021-12-07 | 34.88 | $35.72 | 498646 |
| 2021-12-06 | 34.68 | $35.01 | 401117 |
| 2021-12-03 | 34.67 | $34.60 | 613100 |
| 2021-12-02 | 34.80 | $34.72 | 433000 |
| 2021-12-01 | 34.92 | $34.30 | 715431 |
| 2021-11-30 | 35.21 | $34.42 | 273309 |
| 2021-11-29 | 35.52 | $34.86 | 383925 |
| 2021-11-26 | 35.76 | $34.61 | 155504 |
| 2021-11-24 | 36.14 | $35.82 | 244400 |
| 2021-11-23 | 36.21 | $35.92 | 284000 |
| 2021-11-22 | 36.27 | $35.93 | 199900 |
| 2021-11-19 | 36.32 | $36.01 | 242210 |
| 2021-11-18 | 36.36 | $36.17 | 128000 |
| 2021-11-17 | 36.36 | $36.17 | 225500 |
| 2021-11-16 | 36.34 | $36.33 | 225700 |
| 2021-11-15 | 36.27 | $36.26 | 168300 |
| 2021-11-12 | 36.19 | $36.16 | 160100 |
| 2021-11-11 | 36.13 | $36.04 | 137000 |
| 2021-11-10 | 36.08 | $35.81 | 236731 |
| 2021-11-09 | 36.09 | $35.90 | 365300 |
| 2021-11-08 | 36.07 | $36.02 | 208521 |
| 2021-11-05 | 36.00 | $36.05 | 211143 |
| 2021-11-04 | 35.90 | $36.03 | 216422 |
| 2021-11-03 | 35.77 | $35.93 | 314807 |
| 2021-11-02 | 35.65 | $35.73 | 314600 |
| 2021-11-01 | 35.55 | $35.71 | 345400 |
| 2021-10-29 | 35.44 | $35.44 | 352400 |
| 2021-10-28 | 35.38 | $35.42 | 745400 |
| 2021-10-27 | 35.32 | $35.24 | 213520 |
| 2021-10-26 | 35.29 | $35.40 | 234800 |
| 2021-10-25 | 35.21 | $35.30 | 296620 |
| 2021-10-22 | 35.13 | $35.29 | 1.5M |
| 2021-10-21 | 35.04 | $35.17 | 199700 |
| 2021-10-20 | 34.96 | $35.27 | 1.2M |
| 2021-10-19 | 34.84 | $35.21 | 354504 |
| 2021-10-18 | 34.70 | $35.08 | 134800 |
| 2021-10-15 | 34.58 | $35.20 | 448500 |
| 2021-10-14 | 34.39 | $34.96 | 194037 |
| 2021-10-13 | 34.24 | $34.58 | 1.1M |
| 2021-10-12 | 34.18 | $34.42 | 216500 |
| 2021-10-11 | 34.16 | $34.37 | 155400 |
| 2021-10-08 | 34.16 | $34.34 | 125100 |
| 2021-10-07 | 34.17 | $34.35 | 647800 |
| 2021-10-06 | 34.19 | $34.10 | 493900 |
| 2021-10-05 | 34.29 | $34.25 | 347300 |
| 2021-10-04 | 34.38 | $33.99 | 490700 |
| 2021-10-01 | 34.56 | $34.40 | 633640 |
| 2021-09-30 | 34.67 | $34.39 | 258600 |
| 2021-09-29 | 34.80 | $34.60 | 161400 |
| 2021-09-28 | 34.90 | $34.47 | 563600 |
| 2021-09-27 | 35.06 | $35.07 | 170448 |
| 2021-09-24 | 35.06 | $35.06 | 342927 |
| 2021-09-23 | 35.07 | $35.28 | 878400 |
| 2021-09-22 | 35.01 | $35.00 | 196646 |
| 2021-09-21 | 35.03 | $34.74 | 356100 |
| 2021-09-20 | 35.13 | $34.42 | 855208 |
| 2021-09-17 | 35.36 | $35.08 | 278600 |
| 2021-09-16 | 35.43 | $35.43 | 214932 |
| 2021-09-15 | 35.40 | $35.32 | 234500 |
| 2021-09-14 | 35.39 | $35.29 | 310735 |
| 2021-09-13 | 35.39 | $35.43 | 266122 |
| 2021-09-10 | 35.34 | $35.13 | 305941 |
| 2021-09-09 | 35.37 | $35.21 | 174447 |
| 2021-09-08 | 35.38 | $35.34 | 285805 |
| 2021-09-07 | 35.35 | $35.56 | 984300 |
| 2021-09-03 | 35.23 | $35.38 | 224819 |
| 2021-09-02 | 35.15 | $35.27 | 114000 |
| 2021-09-01 | 35.08 | $35.22 | 291900 |
| 2021-08-31 | 35.01 | $34.96 | 153140 |
| 2021-08-30 | 35.00 | $35.00 | 122134 |
| 2021-08-27 | 34.98 | $34.99 | 183417 |
| 2021-08-26 | 34.95 | $34.78 | 257806 |
| 2021-08-25 | 34.98 | $34.92 | 148300 |
| 2021-08-24 | 34.97 | $34.91 | 180100 |
| 2021-08-23 | 34.96 | $34.86 | 152600 |
| 2021-08-20 | 34.96 | $34.69 | 277200 |
| 2021-08-19 | 35.02 | $34.56 | 382000 |
| 2021-08-18 | 35.12 | $34.80 | 378200 |
| 2021-08-17 | 35.17 | $34.91 | 380700 |
| 2021-08-16 | 35.19 | $35.05 | 214300 |
| 2021-08-13 | 35.16 | $35.22 | 173700 |
| 2021-08-12 | 35.07 | $35.21 | 147834 |
| 2021-08-11 | 34.95 | $35.19 | 262814 |
| 2021-08-10 | 34.82 | $35.01 | 199100 |
| 2021-08-09 | 34.71 | $34.89 | 203100 |
| 2021-08-06 | 34.61 | $34.80 | 125124 |
| 2021-08-05 | 34.51 | $34.77 | 242613 |
| 2021-08-04 | 34.40 | $34.58 | 427026 |
| 2021-08-03 | 34.33 | $34.60 | 271120 |
| 2021-08-02 | 34.23 | $34.40 | 793900 |
| 2021-07-30 | 34.18 | $34.26 | 116913 |
| 2021-07-29 | 34.16 | $34.37 | 108515 |
| 2021-07-28 | 34.10 | $34.27 | 189000 |
| 2021-07-27 | 34.07 | $34.17 | 256000 |
| 2021-07-26 | 34.06 | $34.38 | 133300 |
| 2021-07-23 | 33.98 | $34.44 | 169430 |
| 2021-07-22 | 33.87 | $34.15 | 150121 |
| 2021-07-21 | 33.83 | $34.13 | 224700 |
| 2021-07-20 | 33.79 | $33.69 | 196608 |
| 2021-07-19 | 33.89 | $33.35 | 393700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.12
2026-07-17
Close Price
$45.82
Vol: 336104
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.13
Average
53.27
Maximum
75.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.12 | $45.82 | 336104 |
| 2026-07-16 | 51.67 | $46.10 | 457915 |
| 2026-07-15 | 54.10 | $46.36 | 4.8M |
| 2026-07-14 | 52.88 | $46.21 | 360200 |
| 2026-07-13 | 51.91 | $46.09 | 614700 |
| 2026-07-10 | 54.12 | $46.34 | 412800 |
| 2026-07-09 | 53.21 | $46.22 | 528900 |
| 2026-07-08 | 51.23 | $45.96 | 776130 |
| 2026-07-07 | 54.52 | $46.35 | 594604 |
| 2026-07-06 | 58.64 | $46.80 | 432600 |
| 2026-07-02 | 55.44 | $46.35 | 394333 |
| 2026-07-01 | 58.40 | $46.66 | 847900 |
| 2026-06-30 | 61.10 | $46.93 | 463300 |
| 2026-06-29 | 59.59 | $46.70 | 361801 |
| 2026-06-26 | 57.76 | $46.43 | 272600 |
| 2026-06-25 | 59.66 | $46.63 | 359600 |
| 2026-06-24 | 57.81 | $46.35 | 255033 |
| 2026-06-23 | 57.90 | $46.36 | 411100 |
| 2026-06-22 | 65.23 | $47.12 | 382800 |
| 2026-06-18 | 64.33 | $46.96 | 556936 |
| 2026-06-17 | 61.48 | $46.48 | 400300 |
| 2026-06-16 | 60.92 | $46.39 | 564400 |
| 2026-06-15 | 60.38 | $46.30 | 314025 |
| 2026-06-12 | 58.93 | $46.06 | 447612 |
| 2026-06-11 | 58.02 | $45.91 | 507238 |
| 2026-06-10 | 49.08 | $44.66 | 641248 |
| 2026-06-09 | 54.16 | $45.24 | 665000 |
| 2026-06-08 | 54.26 | $45.25 | 867700 |
| 2026-06-05 | 52.33 | $45.00 | 502806 |
| 2026-06-04 | 60.56 | $45.85 | 463535 |
| 2026-06-03 | 58.75 | $45.60 | 419410 |
| 2026-06-02 | 60.87 | $45.80 | 631500 |
| 2026-06-01 | 58.75 | $45.50 | 495943 |
| 2026-05-29 | 59.05 | $45.53 | 405300 |
| 2026-05-28 | 59.15 | $45.54 | 442802 |
| 2026-05-27 | 60.28 | $45.66 | 767343 |
| 2026-05-26 | 61.21 | $45.76 | 390124 |
| 2026-05-22 | 58.54 | $45.32 | 390800 |
| 2026-05-21 | 59.16 | $45.39 | 567566 |
| 2026-05-20 | 57.08 | $45.05 | 462713 |
| 2026-05-19 | 53.15 | $44.46 | 450045 |
| 2026-05-18 | 54.68 | $44.65 | 466700 |
| 2026-05-15 | 52.56 | $44.34 | 297100 |
| 2026-05-14 | 57.42 | $44.93 | 561758 |
| 2026-05-13 | 57.35 | $44.92 | 528344 |
| 2026-05-12 | 54.86 | $44.53 | 1.2M |
| 2026-05-11 | 56.06 | $44.68 | 393800 |
| 2026-05-08 | 56.00 | $44.67 | 456210 |
| 2026-05-07 | 54.13 | $44.36 | 488509 |
| 2026-05-06 | 59.89 | $45.10 | 419045 |
| 2026-05-05 | 54.55 | $44.24 | 672845 |
| 2026-05-04 | 49.58 | $43.57 | 501209 |
| 2026-05-01 | 53.03 | $43.99 | 485000 |
| 2026-04-30 | 53.80 | $44.08 | 893000 |
| 2026-04-29 | 49.42 | $43.51 | 432300 |
| 2026-04-28 | 52.05 | $43.83 | 393100 |
| 2026-04-27 | 52.63 | $43.90 | 967049 |
| 2026-04-24 | 54.28 | $44.10 | 357600 |
| 2026-04-23 | 53.45 | $43.98 | 574135 |
| 2026-04-22 | 55.11 | $44.19 | 399500 |
| 2026-04-21 | 54.14 | $44.04 | 655924 |
| 2026-04-20 | 60.33 | $44.79 | 512200 |
| 2026-04-17 | 62.69 | $45.05 | 463100 |
| 2026-04-16 | 59.64 | $44.52 | 584021 |
| 2026-04-15 | 60.26 | $44.59 | 529500 |
| 2026-04-14 | 61.29 | $44.71 | 1.1M |
| 2026-04-13 | 60.04 | $44.48 | 599200 |
| 2026-04-10 | 59.17 | $44.32 | 436700 |
| 2026-04-09 | 58.85 | $44.26 | 527813 |
| 2026-04-08 | 59.96 | $44.41 | 1.1M |
| 2026-04-07 | 52.48 | $43.10 | 902300 |
| 2026-04-06 | 53.64 | $43.26 | 1.1M |
| 2026-04-02 | 52.64 | $43.10 | 990817 |
| 2026-04-01 | 52.71 | $43.11 | 1.1M |
| 2026-03-31 | 48.93 | $42.50 | 1.4M |
| 2026-03-30 | 41.73 | $41.51 | 490321 |
| 2026-03-27 | 39.35 | $41.22 | 757233 |
| 2026-03-26 | 41.46 | $41.60 | 565900 |
| 2026-03-25 | 45.34 | $42.24 | 588600 |
| 2026-03-24 | 39.64 | $41.56 | 844700 |
| 2026-03-23 | 39.99 | $41.62 | 1.0M |
| 2026-03-20 | 33.06 | $40.88 | 1.0M |
| 2026-03-19 | 38.68 | $41.86 | 6.1M |
| 2026-03-18 | 42.22 | $42.37 | 504800 |
| 2026-03-17 | 45.56 | $42.80 | 998100 |
| 2026-03-16 | 45.27 | $42.77 | 570700 |
| 2026-03-13 | 41.04 | $42.34 | 963200 |
| 2026-03-12 | 42.34 | $42.52 | 733410 |
| 2026-03-11 | 45.47 | $42.93 | 442433 |
| 2026-03-10 | 45.47 | $42.93 | 642441 |
| 2026-03-09 | 44.29 | $42.80 | 1.4M |
| 2026-03-06 | 42.10 | $42.56 | 942411 |
| 2026-03-05 | 44.82 | $42.95 | 786900 |
| 2026-03-04 | 51.37 | $43.76 | 849453 |
| 2026-03-03 | 47.69 | $43.35 | 1.1M |
| 2026-03-02 | 59.72 | $44.50 | 1.7M |
| 2026-02-27 | 67.13 | $45.03 | 489543 |
| 2026-02-26 | 68.50 | $45.12 | 473304 |
| 2026-02-25 | 69.40 | $45.18 | 1.4M |
| 2026-02-24 | 66.70 | $44.79 | 497800 |
| 2026-02-23 | 65.44 | $44.62 | 437030 |
| 2026-02-20 | 68.33 | $44.82 | 566028 |
| 2026-02-19 | 66.13 | $44.51 | 476041 |
| 2026-02-18 | 67.28 | $44.59 | 458500 |
| 2026-02-17 | 64.81 | $44.25 | 805500 |
| 2026-02-13 | 63.74 | $44.11 | 794100 |
| 2026-02-12 | 63.59 | $44.09 | 741049 |
| 2026-02-11 | 68.15 | $44.43 | 857300 |
| 2026-02-10 | 66.54 | $44.19 | 564008 |
| 2026-02-09 | 65.72 | $44.07 | 477002 |
| 2026-02-06 | 64.19 | $43.85 | 329600 |
| 2026-02-05 | 57.37 | $43.02 | 550988 |
| 2026-02-04 | 63.92 | $43.49 | 792206 |
| 2026-02-03 | 61.42 | $43.21 | 1.7M |
| 2026-02-02 | 63.05 | $43.32 | 1.2M |
| 2026-01-30 | 58.17 | $42.81 | 1.1M |
| 2026-01-29 | 58.75 | $42.85 | 886900 |
| 2026-01-28 | 56.16 | $42.60 | 621911 |
| 2026-01-27 | 57.40 | $42.69 | 1.6M |
| 2026-01-26 | 56.69 | $42.62 | 588400 |
| 2026-01-23 | 57.33 | $42.67 | 679000 |
| 2026-01-22 | 59.64 | $42.85 | 524800 |
| 2026-01-21 | 59.47 | $42.83 | 643800 |
| 2026-01-20 | 54.50 | $42.29 | 608323 |
| 2026-01-16 | 67.80 | $43.20 | 912501 |
| 2026-01-15 | 67.80 | $43.20 | 514600 |
| 2026-01-14 | 66.84 | $43.08 | 1.1M |
| 2026-01-13 | 65.70 | $42.94 | 462112 |
| 2026-01-12 | 66.63 | $43.00 | 472600 |
| 2026-01-09 | 65.63 | $42.87 | 470700 |
| 2026-01-08 | 61.68 | $42.40 | 529837 |
| 2026-01-07 | 60.76 | $42.30 | 602700 |
| 2026-01-06 | 62.31 | $42.41 | 571000 |
| 2026-01-05 | 60.76 | $42.23 | 968300 |
| 2026-01-02 | 57.42 | $41.87 | 829944 |
| 2025-12-31 | 51.90 | $41.36 | 550341 |
| 2025-12-30 | 54.26 | $41.54 | 432114 |
| 2025-12-29 | 52.44 | $41.38 | 798440 |
| 2025-12-26 | 53.32 | $41.45 | 596810 |
| 2025-12-24 | 52.56 | $41.38 | 283900 |
| 2025-12-23 | 51.38 | $41.27 | 433608 |
| 2025-12-22 | 59.87 | $41.93 | 250304 |
| 2025-12-19 | 62.08 | $42.08 | 631915 |
| 2025-12-18 | 57.05 | $41.58 | 499300 |
| 2025-12-17 | 53.92 | $41.31 | 543737 |
| 2025-12-16 | 56.84 | $41.51 | 445300 |
| 2025-12-15 | 60.91 | $41.77 | 6.3M |
| 2025-12-12 | 59.09 | $41.60 | 575700 |
| 2025-12-11 | 61.16 | $41.73 | 487027 |
| 2025-12-10 | 59.28 | $41.55 | 812500 |
| 2025-12-09 | 57.55 | $41.39 | 427100 |
| 2025-12-08 | 57.01 | $41.34 | 946100 |
| 2025-12-05 | 58.43 | $41.44 | 318800 |
| 2025-12-04 | 58.33 | $41.43 | 285000 |
| 2025-12-03 | 56.77 | $41.27 | 385600 |
| 2025-12-02 | 56.29 | $41.22 | 458319 |
| 2025-12-01 | 54.84 | $41.07 | 339700 |
| 2025-11-28 | 57.49 | $41.29 | 185000 |
| 2025-11-26 | 57.31 | $41.27 | 582100 |
| 2025-11-25 | 53.72 | $40.88 | 391400 |
| 2025-11-24 | 50.04 | $40.52 | 492741 |
| 2025-11-21 | 49.62 | $40.48 | 1.0M |
| 2025-11-20 | 43.73 | $39.96 | 742500 |
| 2025-11-19 | 48.60 | $40.43 | 429329 |
| 2025-11-18 | 47.30 | $40.32 | 497305 |
| 2025-11-17 | 52.74 | $40.79 | 407600 |
| 2025-11-14 | 57.57 | $41.15 | 393000 |
| 2025-11-13 | 58.99 | $41.25 | 635818 |
| 2025-11-12 | 68.86 | $41.86 | 576200 |
| 2025-11-11 | 65.83 | $41.52 | 317946 |
| 2025-11-10 | 63.66 | $41.30 | 366437 |
| 2025-11-07 | 57.61 | $40.78 | 502200 |
| 2025-11-06 | 56.69 | $40.71 | 421101 |
| 2025-11-05 | 61.80 | $40.99 | 582508 |
| 2025-11-04 | 59.18 | $40.78 | 444900 |
| 2025-11-03 | 64.59 | $41.05 | 307233 |
| 2025-10-31 | 64.01 | $41.00 | 454700 |
| 2025-10-30 | 64.41 | $41.02 | 462900 |
| 2025-10-29 | 64.41 | $41.02 | 474000 |
| 2025-10-28 | 66.47 | $41.13 | 492741 |
| 2025-10-27 | 66.28 | $41.11 | 350236 |
| 2025-10-24 | 64.20 | $40.89 | 349900 |
| 2025-10-23 | 63.72 | $40.84 | 1.0M |
| 2025-10-22 | 61.34 | $40.60 | 1.0M |
| 2025-10-21 | 62.47 | $40.67 | 337346 |
| 2025-10-20 | 63.43 | $40.73 | 266119 |
| 2025-10-17 | 60.36 | $40.41 | 373500 |
| 2025-10-16 | 59.13 | $40.29 | 653608 |
| 2025-10-15 | 58.93 | $40.27 | 686429 |
| 2025-10-14 | 58.05 | $40.18 | 455748 |
| 2025-10-13 | 58.31 | $40.20 | 448925 |
| 2025-10-10 | 52.46 | $39.63 | 529705 |
| 2025-10-09 | 68.49 | $40.63 | 371100 |
| 2025-10-08 | 70.75 | $40.74 | 453200 |
| 2025-10-07 | 68.32 | $40.47 | 640915 |
| 2025-10-06 | 72.57 | $40.67 | 410834 |
| 2025-10-03 | 69.10 | $40.29 | 519200 |
| 2025-10-02 | 66.32 | $40.03 | 1.3M |
| 2025-10-01 | 64.34 | $39.86 | 759100 |
| 2025-09-30 | 61.13 | $39.61 | 770200 |
| 2025-09-29 | 59.32 | $39.48 | 332646 |
| 2025-09-26 | 58.90 | $39.45 | 450800 |
| 2025-09-25 | 56.49 | $39.28 | 431119 |
| 2025-09-24 | 56.87 | $39.30 | 678400 |
| 2025-09-23 | 56.87 | $39.30 | 900729 |
| 2025-09-22 | 58.43 | $39.39 | 522100 |
| 2025-09-19 | 57.94 | $39.35 | 953400 |
| 2025-09-18 | 59.44 | $39.44 | 526505 |
| 2025-09-17 | 55.70 | $39.13 | 1.4M |
| 2025-09-16 | 55.32 | $39.10 | 5.8M |
| 2025-09-15 | 60.75 | $39.43 | 451106 |
| 2025-09-12 | 59.37 | $39.31 | 423800 |
| 2025-09-11 | 61.24 | $39.42 | 278508 |
| 2025-09-10 | 58.04 | $39.14 | 5.5M |
| 2025-09-09 | 57.69 | $39.11 | 1.2M |
| 2025-09-08 | 58.31 | $39.15 | 342700 |
| 2025-09-05 | 54.70 | $38.84 | 665230 |
| 2025-09-04 | 56.65 | $38.97 | 541700 |
| 2025-09-03 | 51.59 | $38.57 | 501643 |
| 2025-09-02 | 53.99 | $38.73 | 706100 |
| 2025-08-29 | 54.14 | $38.74 | 759302 |
| 2025-08-28 | 58.94 | $39.05 | 293700 |
| 2025-08-27 | 58.02 | $38.97 | 405933 |
| 2025-08-26 | 59.76 | $39.08 | 291346 |
| 2025-08-25 | 62.17 | $39.23 | 618015 |
| 2025-08-22 | 66.77 | $39.50 | 369139 |
| 2025-08-21 | 64.56 | $39.26 | 381700 |
| 2025-08-20 | 64.73 | $39.27 | 562700 |
| 2025-08-19 | 64.19 | $39.21 | 680200 |
| 2025-08-18 | 63.66 | $39.15 | 386100 |
| 2025-08-15 | 62.79 | $39.05 | 342900 |
| 2025-08-14 | 61.83 | $38.94 | 343400 |
| 2025-08-13 | 60.16 | $38.75 | 357400 |
| 2025-08-12 | 59.53 | $38.68 | 443946 |
| 2025-08-11 | 56.39 | $38.34 | 341201 |
| 2025-08-08 | 57.64 | $38.44 | 433438 |
| 2025-08-07 | 54.68 | $38.13 | 553000 |
| 2025-08-06 | 51.23 | $37.80 | 480100 |
| 2025-08-05 | 50.80 | $37.76 | 719106 |
| 2025-08-04 | 50.07 | $37.69 | 656423 |
| 2025-08-01 | 44.57 | $37.20 | 1.2M |
| 2025-07-31 | 51.62 | $37.84 | 728726 |
| 2025-07-30 | 55.39 | $38.13 | 1.1M |
| 2025-07-29 | 54.30 | $38.03 | 1.8M |
| 2025-07-28 | 54.55 | $38.05 | 798500 |
| 2025-07-25 | 58.18 | $38.33 | 555600 |
| 2025-07-24 | 57.60 | $38.27 | 642400 |
| 2025-07-23 | 60.35 | $38.48 | 635700 |
| 2025-07-22 | 50.65 | $37.57 | 450100 |
| 2025-07-21 | 50.78 | $37.58 | 605600 |
| 2025-07-18 | 50.66 | $37.57 | 461317 |
| 2025-07-17 | 53.00 | $37.76 | 523907 |
| 2025-07-16 | 50.49 | $37.54 | 1.0M |
| 2025-07-15 | 49.91 | $37.49 | 697700 |
| 2025-07-14 | 51.86 | $37.66 | 5.0M |
| 2025-07-11 | 51.01 | $37.58 | 689110 |
| 2025-07-10 | 53.38 | $37.79 | 919500 |
| 2025-07-09 | 53.83 | $37.83 | 886200 |
| 2025-07-08 | 50.86 | $37.53 | 1.5M |
| 2025-07-07 | 48.12 | $37.27 | 1.0M |
| 2025-07-03 | 50.70 | $37.52 | 453501 |
| 2025-07-02 | 49.25 | $37.38 | 1.7M |
| 2025-07-01 | 54.12 | $37.83 | 1.1M |
| 2025-06-30 | 55.63 | $37.96 | 917400 |
| 2025-06-27 | 57.62 | $38.13 | 570900 |
| 2025-06-26 | 54.03 | $37.74 | 646247 |
| 2025-06-25 | 51.31 | $37.47 | 949800 |
| 2025-06-24 | 54.48 | $37.75 | 600300 |
| 2025-06-23 | 51.97 | $37.50 | 826143 |
| 2025-06-20 | 50.19 | $37.33 | 643242 |
| 2025-06-18 | 54.59 | $37.72 | 1.6M |
| 2025-06-17 | 53.30 | $37.59 | 497300 |
| 2025-06-16 | 56.36 | $37.85 | 486049 |
| 2025-06-13 | 54.54 | $37.66 | 559300 |
| 2025-06-12 | 59.49 | $38.06 | 805011 |
| 2025-06-11 | 59.22 | $38.03 | 1.6M |
| 2025-06-10 | 61.50 | $38.21 | 793049 |
| 2025-06-09 | 60.54 | $38.09 | 1.0M |
| 2025-06-06 | 61.51 | $38.17 | 721008 |
| 2025-06-05 | 59.26 | $37.88 | 904324 |
| 2025-06-04 | 59.72 | $37.92 | 938500 |
| 2025-06-03 | 59.50 | $37.89 | 1.0M |
| 2025-06-02 | 60.13 | $37.95 | 1.6M |
| 2025-05-30 | 58.88 | $37.77 | 1.0M |
| 2025-05-29 | 58.54 | $37.72 | 1.4M |
| 2025-05-28 | 58.72 | $37.74 | 1.8M |
| 2025-05-27 | 61.70 | $38.06 | 1.4M |
| 2025-05-23 | 56.76 | $37.30 | 2.4M |
| 2025-05-22 | 59.34 | $37.57 | 2.6M |
| 2025-05-21 | 58.81 | $37.49 | 5.9M |
| 2025-05-20 | 62.27 | $37.85 | 32.7M |
| 2025-05-19 | 62.37 | $37.86 | 1.9M |
| 2025-05-16 | 61.16 | $37.65 | 981624 |
| 2025-05-15 | 60.13 | $37.47 | 791110 |
| 2025-05-14 | 58.55 | $37.20 | 1.0M |
| 2025-05-13 | 59.54 | $37.32 | 787049 |
| 2025-05-12 | 61.70 | $37.58 | 1.4M |
| 2025-05-09 | 57.66 | $36.86 | 3.3M |
| 2025-05-08 | 57.36 | $36.81 | 859130 |
| 2025-05-07 | 56.43 | $36.65 | 945000 |
| 2025-05-06 | 55.69 | $36.52 | 903000 |
| 2025-05-05 | 57.56 | $36.78 | 1.2M |
| 2025-05-02 | 57.70 | $36.80 | 729900 |
| 2025-05-01 | 54.96 | $36.28 | 1.0M |
| 2025-04-30 | 53.99 | $36.10 | 1.2M |
| 2025-04-29 | 53.45 | $36.00 | 987874 |
| 2025-04-28 | 52.46 | $35.81 | 549601 |
| 2025-04-25 | 52.46 | $35.81 | 548200 |
| 2025-04-24 | 51.17 | $35.55 | 502277 |
| 2025-04-23 | 49.77 | $35.27 | 1.5M |
| 2025-04-22 | 47.48 | $34.82 | 983535 |
| 2025-04-21 | 41.82 | $33.81 | 1.1M |
| 2025-04-17 | 44.43 | $34.39 | 1.3M |
| 2025-04-16 | 41.94 | $33.97 | 2.8M |
| 2025-04-15 | 43.86 | $34.40 | 1.3M |
| 2025-04-14 | 41.13 | $33.94 | 1.2M |
| 2025-04-11 | 39.36 | $33.65 | 889012 |
| 2025-04-10 | 36.42 | $33.18 | 1.7M |
| 2025-04-09 | 41.69 | $34.47 | 2.4M |
| 2025-04-08 | 22.13 | $32.11 | 2.4M |
| 2025-04-07 | 23.03 | $32.40 | 3.5M |
| 2025-04-04 | 25.11 | $33.02 | 2.1M |
| 2025-04-03 | 34.51 | $34.99 | 1.8M |
| 2025-04-02 | 45.62 | $36.34 | 1.9M |
| 2025-04-01 | 45.83 | $36.36 | 1.3M |
| 2025-03-31 | 45.00 | $36.29 | 1.3M |
| 2025-03-28 | 47.79 | $36.57 | 1.0M |
| 2025-03-27 | 52.30 | $36.98 | 944038 |
| 2025-03-26 | 52.76 | $37.02 | 1.3M |
| 2025-03-25 | 56.69 | $37.35 | 814700 |
| 2025-03-24 | 55.25 | $37.20 | 822824 |
| 2025-03-21 | 54.58 | $37.13 | 847946 |
| 2025-03-20 | 55.60 | $37.22 | 753827 |
| 2025-03-19 | 58.10 | $37.44 | 965835 |
| 2025-03-18 | 56.67 | $37.27 | 1.4M |
| 2025-03-17 | 57.11 | $37.31 | 2.0M |
| 2025-03-14 | 54.35 | $36.98 | 716922 |
| 2025-03-13 | 47.55 | $36.28 | 1.2M |
| 2025-03-12 | 49.55 | $36.48 | 3.3M |
| 2025-03-11 | 45.76 | $36.13 | 1.4M |
| 2025-03-10 | 48.64 | $36.42 | 3.4M |
| 2025-03-07 | 58.98 | $37.27 | 2.3M |
| 2025-03-06 | 56.17 | $37.00 | 2.7M |
| 2025-03-05 | 62.51 | $37.42 | 2.2M |
| 2025-03-04 | 57.52 | $36.96 | 4.0M |
| 2025-03-03 | 62.31 | $37.24 | 3.7M |
| 2025-02-28 | 61.33 | $37.15 | 5.9M |
| 2025-02-27 | 58.71 | $36.92 | 32.1M |
| 2025-02-26 | 61.46 | $37.08 | 1.2M |
| 2025-02-25 | 60.36 | $36.98 | 614600 |
| 2025-02-24 | 58.32 | $36.80 | 692000 |
| 2025-02-21 | 58.09 | $36.78 | 1.1M |
| 2025-02-20 | 60.44 | $36.93 | 780803 |
| 2025-02-19 | 62.03 | $37.03 | 942642 |
| 2025-02-18 | 69.49 | $37.46 | 809649 |
| 2025-02-14 | 66.36 | $37.11 | 905400 |
| 2025-02-13 | 68.07 | $37.20 | 997200 |
| 2025-02-12 | 66.43 | $37.02 | 1.2M |
| 2025-02-11 | 64.40 | $36.81 | 674739 |
| 2025-02-10 | 63.41 | $36.71 | 550300 |
| 2025-02-07 | 60.00 | $36.39 | 2.8M |
| 2025-02-06 | 64.07 | $36.62 | 798948 |
| 2025-02-05 | 62.05 | $36.43 | 882400 |
| 2025-02-04 | 60.02 | $36.25 | 557600 |
| 2025-02-03 | 57.76 | $36.06 | 702603 |
| 2025-01-31 | 63.91 | $36.40 | 565700 |
| 2025-01-30 | 67.73 | $36.59 | 509246 |
| 2025-01-29 | 64.31 | $36.27 | 842003 |
| 2025-01-28 | 63.63 | $36.21 | 698978 |
| 2025-01-27 | 62.25 | $36.09 | 492441 |
| 2025-01-24 | 63.20 | $36.14 | 602600 |
| 2025-01-23 | 63.38 | $36.15 | 624200 |
| 2025-01-22 | 60.43 | $35.88 | 595215 |
| 2025-01-21 | 60.32 | $35.87 | 1.4M |
| 2025-01-17 | 56.70 | $35.56 | 682600 |
| 2025-01-16 | 52.73 | $35.26 | 821200 |
| 2025-01-15 | 51.03 | $35.14 | 1.1M |
| 2025-01-14 | 46.27 | $34.83 | 753100 |
| 2025-01-13 | 46.69 | $34.86 | 711200 |
| 2025-01-10 | 47.50 | $34.92 | 1.5M |
| 2025-01-08 | 52.26 | $35.25 | 479000 |
| 2025-01-07 | 51.13 | $35.17 | 493000 |
| 2025-01-06 | 49.87 | $35.08 | 607811 |
| 2025-01-03 | 46.66 | $34.86 | 1.2M |
| 2025-01-02 | 46.79 | $34.87 | 977828 |
| 2024-12-31 | 45.06 | $34.75 | 831700 |
| 2024-12-30 | 43.45 | $34.64 | 427100 |
| 2024-12-27 | 45.76 | $34.84 | 939600 |
| 2024-12-26 | 46.95 | $34.94 | 779300 |
| 2024-12-24 | 44.77 | $34.78 | 552430 |
| 2024-12-23 | 42.24 | $34.60 | 667525 |
| 2024-12-20 | 37.24 | $34.27 | 1.2M |
| 2024-12-19 | 45.53 | $35.00 | 625000 |
| 2024-12-18 | 44.07 | $34.91 | 951625 |
| 2024-12-17 | 52.01 | $35.45 | 1.1M |
| 2024-12-16 | 53.18 | $35.52 | 431500 |
| 2024-12-13 | 55.22 | $35.64 | 736200 |
| 2024-12-12 | 55.90 | $35.68 | 367147 |
| 2024-12-11 | 60.11 | $35.92 | 619600 |
| 2024-12-10 | 56.05 | $35.61 | 518100 |
| 2024-12-09 | 59.58 | $35.80 | 361600 |
| 2024-12-06 | 59.07 | $35.76 | 1.1M |
| 2024-12-05 | 58.31 | $35.70 | 466900 |
| 2024-12-04 | 58.19 | $35.69 | 467600 |
| 2024-12-03 | 57.59 | $35.64 | 602600 |
| 2024-12-02 | 55.68 | $35.48 | 608100 |
| 2024-11-29 | 51.96 | $35.19 | 649945 |
| 2024-11-27 | 46.34 | $34.81 | 579037 |
| 2024-11-26 | 48.17 | $34.94 | 740711 |
| 2024-11-25 | 51.12 | $35.14 | 552600 |
| 2024-11-22 | 51.27 | $35.15 | 681700 |
| 2024-11-21 | 47.17 | $34.87 | 746800 |
| 2024-11-20 | 46.25 | $34.81 | 650421 |
| 2024-11-19 | 45.95 | $34.79 | 650941 |
| 2024-11-18 | 46.08 | $34.80 | 825500 |
| 2024-11-15 | 46.08 | $34.80 | 901403 |
| 2024-11-14 | 48.14 | $34.98 | 515700 |
| 2024-11-13 | 45.43 | $34.77 | 1.1M |
| 2024-11-12 | 45.97 | $34.82 | 571200 |
| 2024-11-11 | 51.61 | $35.30 | 848045 |
| 2024-11-08 | 48.62 | $35.06 | 546003 |
| 2024-11-07 | 52.61 | $35.37 | 1.8M |
| 2024-11-06 | 49.83 | $35.15 | 535700 |
| 2024-11-05 | 49.58 | $35.13 | 282100 |
| 2024-11-04 | 46.88 | $34.92 | 408339 |
| 2024-11-01 | 48.04 | $35.02 | 687200 |
| 2024-10-31 | 44.65 | $34.76 | 413400 |
| 2024-10-30 | 48.22 | $35.07 | 319400 |
| 2024-10-29 | 52.03 | $35.37 | 325305 |
| 2024-10-28 | 53.51 | $35.48 | 297725 |
| 2024-10-25 | 49.69 | $35.17 | 355700 |
| 2024-10-24 | 49.69 | $35.17 | 484100 |
| 2024-10-23 | 48.83 | $35.10 | 753800 |
| 2024-10-22 | 51.32 | $35.31 | 345400 |
| 2024-10-21 | 53.42 | $35.48 | 2.3M |
| 2024-10-18 | 55.84 | $35.67 | 264800 |
| 2024-10-17 | 54.60 | $35.55 | 932103 |
| 2024-10-16 | 54.40 | $35.53 | 428844 |
| 2024-10-15 | 52.07 | $35.30 | 1.3M |
| 2024-10-14 | 59.04 | $35.86 | 641741 |
| 2024-10-11 | 57.30 | $35.68 | 589400 |
| 2024-10-10 | 54.97 | $35.45 | 380316 |
| 2024-10-09 | 56.23 | $35.55 | 342249 |
| 2024-10-08 | 54.44 | $35.37 | 537441 |
| 2024-10-07 | 55.03 | $35.42 | 526732 |
| 2024-10-04 | 57.80 | $35.65 | 422534 |
| 2024-10-03 | 53.77 | $35.23 | 580200 |
| 2024-10-02 | 56.07 | $35.42 | 943200 |
| 2024-10-01 | 54.72 | $35.28 | 2.5M |
| 2024-09-30 | 56.37 | $35.42 | 1.1M |
| 2024-09-27 | 55.92 | $35.37 | 484700 |
| 2024-09-26 | 59.67 | $35.69 | 592800 |
| 2024-09-25 | 54.60 | $35.13 | 799432 |
| 2024-09-24 | 53.91 | $35.06 | 604200 |
| 2024-09-23 | 53.34 | $35.00 | 903800 |
| 2024-09-20 | 51.81 | $34.84 | 1.2M |
| 2024-09-19 | 55.02 | $35.14 | 1.1M |
| 2024-09-18 | 49.26 | $34.56 | 814744 |
| 2024-09-17 | 50.42 | $34.67 | 1.0M |
| 2024-09-16 | 50.94 | $34.72 | 734500 |
| 2024-09-13 | 49.66 | $34.59 | 1.1M |
| 2024-09-12 | 49.85 | $34.61 | 855100 |
| 2024-09-11 | 48.15 | $34.43 | 1.2M |
| 2024-09-10 | 45.73 | $34.18 | 1.4M |
| 2024-09-09 | 47.67 | $34.41 | 2.0M |
| 2024-09-06 | 42.51 | $33.90 | 6.1M |
| 2024-09-05 | 48.08 | $34.53 | 33.4M |
| 2024-09-04 | 49.05 | $34.63 | 603945 |
| 2024-09-03 | 52.03 | $34.93 | 597504 |
| 2024-08-30 | 58.58 | $35.51 | 557627 |
| 2024-08-29 | 56.61 | $35.29 | 521847 |
| 2024-08-28 | 54.27 | $35.04 | 412408 |
| 2024-08-27 | 53.89 | $35.00 | 653700 |
| 2024-08-26 | 53.89 | $35.00 | 516900 |
| 2024-08-23 | 54.60 | $35.07 | 528446 |
| 2024-08-22 | 52.01 | $34.77 | 508300 |
| 2024-08-21 | 52.39 | $34.81 | 602100 |
| 2024-08-20 | 50.33 | $34.57 | 830800 |
| 2024-08-19 | 52.77 | $34.84 | 654900 |
| 2024-08-16 | 51.10 | $34.64 | 604300 |
| 2024-08-15 | 51.27 | $34.66 | 479327 |
| 2024-08-14 | 46.19 | $34.07 | 433824 |
| 2024-08-13 | 44.61 | $33.90 | 771912 |
| 2024-08-12 | 40.72 | $33.50 | 643207 |
| 2024-08-09 | 40.72 | $33.50 | 901200 |
| 2024-08-08 | 39.95 | $33.42 | 504000 |
| 2024-08-07 | 34.23 | $32.85 | 789742 |
| 2024-08-06 | 30.59 | $32.52 | 1.2M |
| 2024-08-05 | 28.55 | $32.34 | 1.6M |
| 2024-08-02 | 33.63 | $33.31 | 811828 |
| 2024-08-01 | 40.64 | $34.30 | 797133 |
| 2024-07-31 | 48.73 | $35.13 | 688100 |
| 2024-07-30 | 45.50 | $34.87 | 506743 |
| 2024-07-29 | 44.61 | $34.80 | 673000 |
| 2024-07-26 | 45.52 | $34.89 | 842622 |
| 2024-07-25 | 39.95 | $34.46 | 683200 |
| 2024-07-24 | 42.04 | $34.68 | 901200 |
| 2024-07-23 | 47.62 | $35.20 | 536900 |
| 2024-07-22 | 50.05 | $35.40 | 602900 |
| 2024-07-19 | 45.14 | $35.03 | 403043 |
| 2024-07-18 | 46.67 | $35.16 | 1.2M |
| 2024-07-17 | 48.85 | $35.34 | 803804 |
| 2024-07-16 | 54.66 | $35.77 | 924500 |
| 2024-07-15 | 52.15 | $35.57 | 607223 |
| 2024-07-12 | 56.30 | $35.85 | 552519 |
| 2024-07-11 | 53.00 | $35.59 | 693812 |
| 2024-07-10 | 55.13 | $35.73 | 1.1M |
| 2024-07-09 | 48.21 | $35.24 | 693009 |
| 2024-07-08 | 49.85 | $35.35 | 766101 |
| 2024-07-05 | 51.67 | $35.47 | 1.0M |
| 2024-07-03 | 50.38 | $35.38 | 719700 |
| 2024-07-02 | 46.45 | $35.12 | 897900 |
| 2024-07-01 | 55.04 | $35.66 | 659700 |
| 2024-06-28 | 53.53 | $35.56 | 1.1M |
| 2024-06-27 | 52.93 | $35.52 | 2.4M |
| 2024-06-26 | 52.93 | $35.52 | 1.5M |
| 2024-06-25 | 54.85 | $35.64 | 889212 |
| 2024-06-24 | 52.81 | $35.49 | 1.5M |
| 2024-06-21 | 50.26 | $35.31 | 798300 |
| 2024-06-20 | 52.67 | $35.47 | 685407 |
| 2024-06-18 | 50.11 | $35.29 | 754800 |
| 2024-06-17 | 48.65 | $35.19 | 857100 |
| 2024-06-14 | 47.02 | $35.08 | 1.9M |
| 2024-06-13 | 51.22 | $35.38 | 996600 |
| 2024-06-12 | 56.84 | $35.73 | 1.2M |
| 2024-06-11 | 53.52 | $35.49 | 2.9M |
| 2024-06-10 | 60.74 | $35.88 | 1.6M |
| 2024-06-07 | 60.09 | $35.83 | 13.2M |
| 2024-06-06 | 62.26 | $35.94 | 23.7M |
| 2024-06-05 | 62.02 | $35.92 | 1.2M |
| 2024-06-04 | 57.45 | $35.56 | 1.0M |
| 2024-06-03 | 59.53 | $35.67 | 1.4M |
| 2024-05-31 | 60.67 | $35.73 | 775017 |
| 2024-05-30 | 56.44 | $35.41 | 921100 |
| 2024-05-29 | 54.41 | $35.27 | 607600 |
| 2024-05-28 | 62.54 | $35.68 | 553700 |
| 2024-05-24 | 63.42 | $35.72 | 604716 |
| 2024-05-23 | 60.80 | $35.52 | 540300 |
| 2024-05-22 | 63.84 | $35.66 | 542000 |
| 2024-05-21 | 69.23 | $35.89 | 515700 |
| 2024-05-20 | 70.46 | $35.94 | 545707 |
| 2024-05-17 | 69.64 | $35.86 | 510823 |
| 2024-05-16 | 68.17 | $35.72 | 735334 |
| 2024-05-15 | 71.21 | $35.85 | 538431 |
| 2024-05-14 | 69.83 | $35.71 | 517017 |
| 2024-05-13 | 67.63 | $35.50 | 514843 |
| 2024-05-10 | 67.31 | $35.47 | 617147 |
| 2024-05-09 | 66.57 | $35.40 | 921500 |
| 2024-05-08 | 64.60 | $35.22 | 782500 |
| 2024-05-07 | 63.82 | $35.15 | 1.4M |
| 2024-05-06 | 61.87 | $34.98 | 1.1M |
| 2024-05-03 | 58.50 | $34.71 | 825601 |
| 2024-05-02 | 54.84 | $34.45 | 636431 |
| 2024-05-01 | 57.62 | $34.60 | 994340 |
| 2024-04-30 | 55.48 | $34.45 | 850837 |
| 2024-04-29 | 59.08 | $34.64 | 880921 |
| 2024-04-26 | 59.85 | $34.68 | 1.1M |
| 2024-04-25 | 53.63 | $34.25 | 1.2M |
| 2024-04-24 | 57.57 | $34.45 | 2.5M |
| 2024-04-23 | 58.18 | $34.48 | 1.1M |
| 2024-04-22 | 54.69 | $34.25 | 618949 |
| 2024-04-19 | 47.22 | $33.84 | 875700 |
| 2024-04-18 | 47.02 | $33.83 | 829300 |
| 2024-04-17 | 47.19 | $33.84 | 2.4M |
| 2024-04-16 | 48.54 | $33.92 | 985100 |
| 2024-04-15 | 53.43 | $34.19 | 805000 |
| 2024-04-12 | 54.01 | $34.22 | 1.4M |
| 2024-04-11 | 60.85 | $34.55 | 670800 |
| 2024-04-10 | 59.22 | $34.44 | 800100 |
| 2024-04-09 | 61.67 | $34.55 | 757829 |
| 2024-04-08 | 62.79 | $34.60 | 679640 |
| 2024-04-05 | 60.61 | $34.44 | 802537 |
| 2024-04-04 | 58.29 | $34.28 | 607235 |
| 2024-04-03 | 66.41 | $34.63 | 1.8M |
| 2024-04-02 | 65.37 | $34.55 | 1.3M |
| 2024-04-01 | 73.54 | $34.85 | 1.2M |
| 2024-03-28 | 74.43 | $34.88 | 1.1M |
| 2024-03-27 | 75.00 | $34.90 | 1.1M |
| 2024-03-26 | 72.92 | $34.69 | 1.1M |
| 2024-03-25 | 71.98 | $34.60 | 872135 |
| 2024-03-22 | 75.60 | $34.73 | 1.2M |
| 2024-03-21 | 75.33 | $34.70 | 2.1M |
| 2024-03-20 | 73.55 | $34.51 | 2.6M |
| 2024-03-19 | 70.82 | $34.25 | 2.7M |
| 2024-03-18 | 68.82 | $34.08 | 1.8M |
| 2024-03-15 | 68.22 | $34.03 | 9.2M |
| 2024-03-14 | 67.37 | $33.96 | 49.5M |
| 2024-03-13 | 69.12 | $34.03 | 469900 |
| 2024-03-12 | 69.61 | $34.05 | 392812 |
| 2024-03-11 | 65.80 | $33.72 | 482139 |
| 2024-03-08 | 70.64 | $33.91 | 347910 |
| 2024-03-07 | 74.77 | $34.06 | 476310 |
| 2024-03-06 | 72.64 | $33.85 | 321113 |
| 2024-03-05 | 69.51 | $33.58 | 891000 |
| 2024-03-04 | 72.12 | $33.67 | 747100 |
| 2024-03-01 | 73.59 | $33.72 | 658900 |
| 2024-02-29 | 70.77 | $33.47 | 478100 |
| 2024-02-28 | 69.15 | $33.34 | 247838 |
| 2024-02-27 | 74.60 | $33.52 | 306800 |
| 2024-02-26 | 73.61 | $33.43 | 608842 |
| 2024-02-23 | 75.79 | $33.50 | 447500 |
| 2024-02-22 | 75.40 | $33.46 | 420705 |
| 2024-02-21 | 71.53 | $33.11 | 799439 |
| 2024-02-20 | 71.16 | $33.08 | 444700 |
| 2024-02-16 | 70.18 | $33.00 | 435332 |
| 2024-02-15 | 69.32 | $32.93 | 290700 |
| 2024-02-14 | 66.55 | $32.72 | 261800 |
| 2024-02-13 | 61.70 | $32.41 | 483001 |
| 2024-02-12 | 68.72 | $32.64 | 240100 |
| 2024-02-09 | 67.66 | $32.57 | 336004 |
| 2024-02-08 | 65.93 | $32.46 | 498000 |
| 2024-02-07 | 66.54 | $32.48 | 961300 |
| 2024-02-06 | 66.39 | $32.47 | 562300 |
| 2024-02-05 | 65.37 | $32.40 | 477500 |
| 2024-02-02 | 65.22 | $32.39 | 407600 |
| 2024-02-01 | 64.67 | $32.35 | 791057 |
| 2024-01-31 | 62.53 | $32.20 | 549426 |
| 2024-01-30 | 65.81 | $32.33 | 317104 |
| 2024-01-29 | 66.58 | $32.36 | 604200 |
| 2024-01-26 | 64.76 | $32.22 | 336642 |
| 2024-01-25 | 62.69 | $32.07 | 333006 |
| 2024-01-24 | 60.33 | $31.91 | 492800 |
| 2024-01-23 | 58.62 | $31.80 | 506900 |
| 2024-01-22 | 59.06 | $31.82 | 363234 |
| 2024-01-19 | 57.24 | $31.70 | 564500 |
| 2024-01-18 | 56.78 | $31.67 | 393124 |
| 2024-01-17 | 51.70 | $31.36 | 478100 |
| 2024-01-16 | 57.04 | $31.62 | 1.0M |
| 2024-01-12 | 61.95 | $31.83 | 715400 |
| 2024-01-11 | 59.59 | $31.68 | 416917 |
| 2024-01-10 | 60.30 | $31.71 | 314300 |
| 2024-01-09 | 57.06 | $31.51 | 479300 |
| 2024-01-08 | 61.08 | $31.68 | 499527 |
| 2024-01-05 | 56.83 | $31.43 | 583600 |
| 2024-01-04 | 56.28 | $31.40 | 515406 |
| 2024-01-03 | 54.27 | $31.29 | 556213 |
| 2024-01-02 | 58.96 | $31.49 | 1.2M |
| 2023-12-29 | 59.44 | $31.51 | 424200 |
| 2023-12-28 | 58.96 | $31.48 | 512000 |
| 2023-12-27 | 58.96 | $31.48 | 411204 |
| 2023-12-26 | 58.81 | $31.47 | 525300 |
| 2023-12-22 | 57.95 | $31.41 | 466700 |
| 2023-12-21 | 65.56 | $31.76 | 349600 |
| 2023-12-20 | 62.04 | $31.50 | 866346 |
| 2023-12-19 | 67.60 | $31.72 | 575324 |
| 2023-12-18 | 64.88 | $31.52 | 441000 |
| 2023-12-15 | 64.02 | $31.46 | 509624 |
| 2023-12-14 | 67.70 | $31.60 | 672309 |
| 2023-12-13 | 67.96 | $31.61 | 406130 |
| 2023-12-12 | 66.34 | $31.48 | 323615 |
| 2023-12-11 | 66.34 | $31.48 | 327300 |
| 2023-12-08 | 64.59 | $31.34 | 471324 |
| 2023-12-07 | 61.62 | $31.12 | 316000 |
| 2023-12-06 | 62.30 | $31.15 | 586136 |
| 2023-12-05 | 60.94 | $31.05 | 695037 |
| 2023-12-04 | 61.57 | $31.08 | 540500 |
| 2023-12-01 | 63.66 | $31.18 | 696508 |
| 2023-11-30 | 61.42 | $31.00 | 375600 |
| 2023-11-29 | 59.44 | $30.85 | 263309 |
| 2023-11-28 | 58.50 | $30.78 | 1.0M |
| 2023-11-27 | 61.01 | $30.91 | 2.8M |
| 2023-11-24 | 65.08 | $31.11 | 154001 |
| 2023-11-22 | 63.34 | $30.96 | 537541 |
| 2023-11-21 | 61.12 | $30.78 | 561400 |
| 2023-11-20 | 63.13 | $30.88 | 469700 |
| 2023-11-17 | 63.33 | $30.89 | 616700 |
| 2023-11-16 | 60.38 | $30.64 | 374000 |
| 2023-11-15 | 61.13 | $30.68 | 251432 |
| 2023-11-14 | 59.95 | $30.58 | 623712 |
| 2023-11-13 | 56.16 | $30.28 | 329807 |
| 2023-11-10 | 55.36 | $30.22 | 466425 |
| 2023-11-09 | 53.61 | $30.09 | 651500 |
| 2023-11-08 | 52.24 | $29.99 | 617028 |
| 2023-11-07 | 52.54 | $30.01 | 318600 |
| 2023-11-06 | 53.83 | $30.10 | 884700 |
| 2023-11-03 | 55.42 | $30.21 | 446939 |
| 2023-11-02 | 54.73 | $30.15 | 405300 |
| 2023-11-01 | 48.68 | $29.67 | 972128 |
| 2023-10-31 | 44.89 | $29.41 | 864249 |
| 2023-10-30 | 39.87 | $29.10 | 346600 |
| 2023-10-27 | 35.54 | $28.86 | 645611 |
| 2023-10-26 | 37.13 | $29.01 | 524500 |
| 2023-10-25 | 39.00 | $29.18 | 377842 |
| 2023-10-24 | 40.37 | $29.30 | 752347 |
| 2023-10-23 | 34.96 | $29.00 | 640700 |
| 2023-10-20 | 35.99 | $29.10 | 1.5M |
| 2023-10-19 | 38.94 | $29.37 | 900530 |
| 2023-10-18 | 43.32 | $29.72 | 730614 |
| 2023-10-17 | 49.87 | $30.15 | 417748 |
| 2023-10-16 | 49.36 | $30.12 | 353235 |
| 2023-10-13 | 47.68 | $30.02 | 304700 |
| 2023-10-12 | 51.57 | $30.26 | 335500 |
| 2023-10-11 | 51.91 | $30.28 | 392042 |
| 2023-10-10 | 50.22 | $30.17 | 397600 |
| 2023-10-09 | 43.92 | $29.80 | 320100 |
| 2023-10-06 | 45.39 | $29.90 | 371800 |
| 2023-10-05 | 39.83 | $29.61 | 1.1M |
| 2023-10-04 | 36.65 | $29.46 | 443800 |
| 2023-10-03 | 37.02 | $29.49 | 454000 |
| 2023-10-02 | 42.31 | $29.88 | 1.2M |
| 2023-09-29 | 45.82 | $30.10 | 479700 |
| 2023-09-28 | 47.35 | $30.19 | 334240 |
| 2023-09-27 | 46.02 | $30.12 | 497036 |
| 2023-09-26 | 43.91 | $30.01 | 289529 |
| 2023-09-25 | 48.50 | $30.29 | 975100 |
| 2023-09-22 | 49.37 | $30.34 | 349000 |
| 2023-09-21 | 47.76 | $30.25 | 433800 |
| 2023-09-20 | 56.72 | $30.72 | 307940 |
| 2023-09-19 | 56.56 | $30.71 | 254700 |
| 2023-09-18 | 56.24 | $30.69 | 351327 |
| 2023-09-15 | 59.54 | $30.85 | 303520 |
| 2023-09-14 | 60.59 | $30.90 | 326600 |
| 2023-09-13 | 52.04 | $30.37 | 885500 |
| 2023-09-12 | 53.07 | $30.42 | 255014 |
| 2023-09-11 | 54.51 | $30.49 | 219000 |
| 2023-09-08 | 51.47 | $30.32 | 288008 |
| 2023-09-07 | 52.25 | $30.36 | 538213 |
| 2023-09-06 | 53.21 | $30.41 | 660237 |
| 2023-09-05 | 53.96 | $30.45 | 217800 |
| 2023-09-01 | 55.26 | $30.52 | 308700 |
| 2023-08-31 | 52.95 | $30.37 | 304600 |
| 2023-08-30 | 53.30 | $30.39 | 260631 |
| 2023-08-29 | 54.49 | $30.46 | 231520 |
| 2023-08-28 | 51.40 | $30.25 | 556900 |
| 2023-08-25 | 46.48 | $29.95 | 303815 |
| 2023-08-24 | 42.61 | $29.74 | 300737 |
| 2023-08-23 | 45.43 | $29.93 | 297446 |
| 2023-08-22 | 41.14 | $29.71 | 289200 |
| 2023-08-21 | 41.28 | $29.72 | 265500 |
| 2023-08-18 | 39.32 | $29.62 | 365319 |
| 2023-08-17 | 39.13 | $29.61 | 885022 |
| 2023-08-16 | 41.92 | $29.83 | 226819 |
| 2023-08-15 | 44.09 | $29.99 | 402300 |
| 2023-08-14 | 49.76 | $30.36 | 222323 |
| 2023-08-11 | 50.09 | $30.38 | 465700 |
| 2023-08-10 | 52.40 | $30.52 | 411323 |
| 2023-08-09 | 49.89 | $30.36 | 401510 |
| 2023-08-08 | 49.57 | $30.34 | 219300 |
| 2023-08-07 | 50.02 | $30.37 | 804222 |
| 2023-08-04 | 45.65 | $30.09 | 396739 |
| 2023-08-03 | 46.20 | $30.13 | 454812 |
| 2023-08-02 | 48.41 | $30.29 | 459400 |
| 2023-08-01 | 55.51 | $30.74 | 509337 |
| 2023-07-31 | 59.57 | $30.96 | 309000 |
| 2023-07-28 | 58.79 | $30.90 | 348317 |
| 2023-07-27 | 55.38 | $30.65 | 686100 |
| 2023-07-26 | 53.17 | $30.50 | 401400 |
| 2023-07-25 | 53.67 | $30.53 | 419942 |
| 2023-07-24 | 54.00 | $30.55 | 299519 |
| 2023-07-21 | 54.15 | $30.56 | 252430 |
| 2023-07-20 | 50.78 | $30.31 | 668800 |
| 2023-07-19 | 51.80 | $30.38 | 640711 |
| 2023-07-18 | 50.46 | $30.28 | 298138 |
| 2023-07-17 | 47.10 | $30.04 | 222500 |
| 2023-07-14 | 47.74 | $30.09 | 293500 |
| 2023-07-13 | 48.88 | $30.18 | 382002 |
| 2023-07-12 | 45.01 | $29.90 | 391048 |
| 2023-07-11 | 42.04 | $29.70 | 471000 |
| 2023-07-10 | 39.55 | $29.54 | 1.2M |
| 2023-07-07 | 39.86 | $29.57 | 544427 |
| 2023-07-06 | 40.15 | $29.60 | 553600 |
| 2023-07-05 | 46.30 | $30.17 | 787800 |
| 2023-07-03 | 49.60 | $30.43 | 284100 |
| 2023-06-30 | 58.22 | $31.00 | 361134 |
| 2023-06-29 | 54.96 | $30.75 | 555617 |
| 2023-06-28 | 55.29 | $30.77 | 299440 |
| 2023-06-27 | 52.02 | $30.53 | 336117 |
| 2023-06-26 | 48.76 | $30.31 | 486300 |
| 2023-06-23 | 49.05 | $30.33 | 587100 |
| 2023-06-22 | 53.72 | $30.64 | 462839 |
| 2023-06-21 | 54.84 | $30.71 | 910500 |
| 2023-06-20 | 55.78 | $30.77 | 478020 |
| 2023-06-16 | 60.95 | $31.08 | 898200 |
| 2023-06-15 | 60.61 | $31.05 | 329308 |
| 2023-06-14 | 59.74 | $30.97 | 510008 |
| 2023-06-13 | 59.41 | $30.94 | 494700 |
| 2023-06-12 | 56.79 | $30.70 | 834533 |
| 2023-06-09 | 55.07 | $30.55 | 411745 |
| 2023-06-08 | 54.73 | $30.52 | 332411 |
| 2023-06-07 | 54.17 | $30.47 | 557936 |
| 2023-06-06 | 57.37 | $30.71 | 333247 |
| 2023-06-05 | 54.39 | $30.43 | 364410 |
| 2023-06-02 | 57.10 | $30.63 | 670300 |
| 2023-06-01 | 49.98 | $30.03 | 1.1M |
| 2023-05-31 | 47.06 | $29.82 | 418800 |
| 2023-05-30 | 50.25 | $30.06 | 426724 |
| 2023-05-26 | 55.95 | $30.44 | 298600 |
| 2023-05-25 | 52.15 | $30.16 | 333925 |
| 2023-05-24 | 51.00 | $30.08 | 500300 |
| 2023-05-23 | 56.29 | $30.41 | 333100 |
| 2023-05-22 | 63.06 | $30.77 | 539829 |
| 2023-05-19 | 62.09 | $30.69 | 354700 |
| 2023-05-18 | 61.62 | $30.65 | 1.2M |
| 2023-05-17 | 59.83 | $30.50 | 408300 |
| 2023-05-16 | 56.75 | $30.26 | 494638 |
| 2023-05-15 | 60.41 | $30.46 | 300400 |
| 2023-05-12 | 58.24 | $30.29 | 236045 |
| 2023-05-11 | 56.50 | $30.16 | 338300 |
| 2023-05-10 | 55.28 | $30.07 | 435308 |
| 2023-05-09 | 57.50 | $30.20 | 421200 |
| 2023-05-08 | 58.70 | $30.27 | 471117 |
| 2023-05-05 | 57.98 | $30.21 | 230100 |
| 2023-05-04 | 52.51 | $29.79 | 364400 |
| 2023-05-03 | 53.78 | $29.87 | 300500 |
| 2023-05-02 | 55.53 | $29.98 | 463613 |
| 2023-05-01 | 62.37 | $30.37 | 512543 |
| 2023-04-28 | 60.97 | $30.25 | 568700 |
| 2023-04-27 | 60.26 | $30.19 | 239339 |
| 2023-04-26 | 55.27 | $29.80 | 235616 |
| 2023-04-25 | 57.01 | $29.90 | 303636 |
| 2023-04-24 | 62.86 | $30.21 | 518400 |
| 2023-04-21 | 62.74 | $30.20 | 747327 |
| 2023-04-20 | 61.23 | $30.07 | 269624 |
| 2023-04-19 | 61.96 | $30.11 | 575200 |
| 2023-04-18 | 63.04 | $30.17 | 402000 |
| 2023-04-17 | 62.10 | $30.08 | 574800 |
| 2023-04-14 | 61.17 | $29.99 | 480531 |
| 2023-04-13 | 60.86 | $29.96 | 356300 |
| 2023-04-12 | 58.26 | $29.71 | 390221 |
| 2023-04-11 | 57.94 | $29.68 | 343600 |
| 2023-04-10 | 57.73 | $29.66 | 638048 |
| 2023-04-06 | 55.90 | $29.48 | 307210 |
| 2023-04-05 | 54.22 | $29.32 | 463600 |
| 2023-04-04 | 55.60 | $29.43 | 316000 |
| 2023-04-03 | 57.37 | $29.57 | 681200 |
| 2023-03-31 | 56.43 | $29.47 | 429149 |
| 2023-03-30 | 54.22 | $29.24 | 263200 |
| 2023-03-29 | 52.02 | $29.02 | 339500 |
| 2023-03-28 | 46.69 | $28.54 | 409111 |
| 2023-03-27 | 47.52 | $28.62 | 408831 |
| 2023-03-24 | 44.95 | $28.40 | 425500 |
| 2023-03-23 | 44.00 | $28.32 | 608022 |
| 2023-03-22 | 44.18 | $28.34 | 417211 |
| 2023-03-21 | 47.23 | $28.67 | 400100 |
| 2023-03-20 | 42.06 | $28.22 | 332505 |
| 2023-03-17 | 38.23 | $27.92 | 507428 |
| 2023-03-16 | 42.40 | $28.39 | 528106 |
| 2023-03-15 | 37.28 | $28.02 | 1.1M |
| 2023-03-14 | 43.66 | $28.66 | 827800 |
| 2023-03-13 | 37.64 | $28.28 | 588100 |
| 2023-03-10 | 43.30 | $28.77 | 897202 |
| 2023-03-09 | 50.02 | $29.23 | 404806 |
| 2023-03-08 | 56.33 | $29.58 | 726900 |
| 2023-03-07 | 54.78 | $29.48 | 1.1M |
| 2023-03-06 | 56.49 | $29.57 | 303700 |
| 2023-03-03 | 58.03 | $29.65 | 743822 |
| 2023-03-02 | 53.70 | $29.36 | 434933 |
| 2023-03-01 | 50.88 | $29.19 | 510728 |
| 2023-02-28 | 50.03 | $29.14 | 984800 |
| 2023-02-27 | 52.63 | $29.29 | 309012 |
| 2023-02-24 | 48.76 | $29.06 | 386200 |
| 2023-02-23 | 53.05 | $29.30 | 606800 |
| 2023-02-22 | 51.00 | $29.18 | 273000 |
| 2023-02-21 | 52.08 | $29.24 | 558717 |
| 2023-02-17 | 56.44 | $29.47 | 288818 |
| 2023-02-16 | 55.68 | $29.42 | 481700 |
| 2023-02-15 | 57.60 | $29.52 | 752100 |
| 2023-02-14 | 56.75 | $29.46 | 546605 |
| 2023-02-13 | 56.05 | $29.41 | 435400 |
| 2023-02-10 | 52.71 | $29.18 | 379338 |
| 2023-02-09 | 53.21 | $29.21 | 544608 |
| 2023-02-08 | 53.21 | $29.21 | 710601 |
| 2023-02-07 | 55.76 | $29.37 | 924727 |
| 2023-02-06 | 54.06 | $29.24 | 573200 |
| 2023-02-03 | 56.11 | $29.37 | 585800 |
| 2023-02-02 | 54.21 | $29.22 | 491600 |
| 2023-02-01 | 52.51 | $29.09 | 975300 |
| 2023-01-31 | 52.25 | $29.07 | 1.4M |
| 2023-01-30 | 51.11 | $28.98 | 965447 |
| 2023-01-27 | 52.03 | $29.05 | 438300 |
| 2023-01-26 | 52.54 | $29.09 | 437600 |
| 2023-01-25 | 51.41 | $28.99 | 603000 |
| 2023-01-24 | 50.51 | $28.91 | 410900 |
| 2023-01-23 | 51.18 | $28.97 | 624308 |
| 2023-01-20 | 49.48 | $28.81 | 359606 |
| 2023-01-19 | 46.47 | $28.54 | 1.6M |
| 2023-01-18 | 47.88 | $28.68 | 432600 |
| 2023-01-17 | 48.67 | $28.76 | 586210 |
| 2023-01-13 | 47.32 | $28.63 | 421600 |
| 2023-01-12 | 46.28 | $28.53 | 2.5M |
| 2023-01-11 | 45.16 | $28.42 | 469927 |
| 2023-01-10 | 42.56 | $28.17 | 560531 |
| 2023-01-09 | 41.18 | $28.04 | 1.2M |
| 2023-01-06 | 41.40 | $28.07 | 467212 |
| 2023-01-05 | 37.64 | $27.71 | 905100 |
| 2023-01-04 | 38.03 | $27.77 | 1.0M |
| 2023-01-03 | 34.85 | $27.47 | 1.7M |
| 2022-12-30 | 29.48 | $27.00 | 1.8M |
| 2022-12-29 | 31.59 | $27.40 | 1.3M |
| 2022-12-28 | 28.04 | $27.11 | 1.6M |
| 2022-12-27 | 29.18 | $27.34 | 997731 |
| 2022-12-23 | 28.82 | $27.31 | 714823 |
| 2022-12-22 | 28.96 | $27.34 | 1.1M |
| 2022-12-21 | 29.64 | $27.49 | 1.1M |
| 2022-12-20 | 25.67 | $27.13 | 1.6M |
| 2022-12-19 | 26.25 | $27.28 | 635208 |
| 2022-12-16 | 26.48 | $27.34 | 1.4M |
| 2022-12-15 | 27.40 | $27.58 | 1.6M |
| 2022-12-14 | 28.98 | $27.98 | 1.7M |
| 2022-12-13 | 29.46 | $28.10 | 1.6M |
| 2022-12-12 | 28.32 | $27.98 | 1.9M |
| 2022-12-09 | 27.21 | $27.86 | 2.8M |
| 2022-12-08 | 26.85 | $27.82 | 2.0M |
| 2022-12-07 | 26.33 | $27.76 | 2.1M |
| 2022-12-06 | 26.63 | $27.86 | 1.6M |
| 2022-12-05 | 26.92 | $27.96 | 2.6M |
| 2022-12-02 | 27.20 | $28.06 | 1.6M |
| 2022-12-01 | 67.16 | $34.02 | 3.4M |
| 2022-11-30 | 68.27 | $34.09 | 2.3M |
| 2022-11-29 | 65.72 | $33.76 | 2.5M |
| 2022-11-28 | 65.07 | $33.68 | 2.2M |
| 2022-11-25 | 68.78 | $33.92 | 253300 |
| 2022-11-23 | 67.53 | $33.75 | 843200 |
| 2022-11-22 | 67.83 | $33.77 | 642400 |
| 2022-11-21 | 65.48 | $33.45 | 1.3M |
| 2022-11-18 | 65.77 | $33.47 | 638800 |
| 2022-11-17 | 64.60 | $33.31 | 7.9M |
| 2022-11-16 | 63.64 | $33.18 | 641022 |
| 2022-11-15 | 65.19 | $33.30 | 1.2M |
| 2022-11-14 | 64.57 | $33.21 | 1.1M |
| 2022-11-11 | 66.69 | $33.38 | 475100 |
| 2022-11-10 | 66.07 | $33.28 | 539337 |
| 2022-11-09 | 58.67 | $32.27 | 584534 |
| 2022-11-08 | 61.31 | $32.48 | 563500 |
| 2022-11-07 | 59.32 | $32.24 | 430100 |
| 2022-11-04 | 59.81 | $32.28 | 777523 |
| 2022-11-03 | 53.67 | $31.60 | 579000 |
| 2022-11-02 | 54.14 | $31.64 | 853500 |
| 2022-11-01 | 57.92 | $31.96 | 562613 |
| 2022-10-31 | 55.72 | $31.72 | 483900 |
| 2022-10-28 | 56.42 | $31.78 | 316739 |
| 2022-10-27 | 52.74 | $31.39 | 586730 |
| 2022-10-26 | 54.07 | $31.51 | 667000 |
| 2022-10-25 | 54.62 | $31.56 | 595320 |
| 2022-10-24 | 50.94 | $31.17 | 534400 |
| 2022-10-21 | 49.85 | $31.06 | 946741 |
| 2022-10-20 | 47.21 | $30.80 | 593628 |
| 2022-10-19 | 47.49 | $30.83 | 986800 |
| 2022-10-18 | 49.48 | $31.05 | 405700 |
| 2022-10-17 | 47.08 | $30.80 | 731245 |
| 2022-10-14 | 42.29 | $30.34 | 2.1M |
| 2022-10-13 | 44.36 | $30.59 | 1.5M |
| 2022-10-12 | 39.39 | $30.15 | 434329 |
| 2022-10-11 | 39.70 | $30.19 | 527406 |
| 2022-10-10 | 42.11 | $30.50 | 699500 |
| 2022-10-07 | 42.50 | $30.55 | 549037 |
| 2022-10-06 | 45.51 | $30.92 | 553100 |
| 2022-10-05 | 47.67 | $31.17 | 2.7M |
| 2022-10-04 | 48.73 | $31.29 | 625837 |
| 2022-10-03 | 39.74 | $30.44 | 1.3M |
| 2022-09-30 | 32.46 | $29.89 | 925448 |
| 2022-09-29 | 32.94 | $29.96 | 583600 |
| 2022-09-28 | 36.47 | $30.44 | 872600 |
| 2022-09-27 | 31.70 | $30.11 | 3.3M |
| 2022-09-26 | 32.69 | $30.25 | 936700 |
| 2022-09-23 | 33.68 | $30.39 | 1.5M |
| 2022-09-22 | 37.66 | $30.90 | 744400 |
| 2022-09-21 | 38.17 | $30.96 | 801600 |
| 2022-09-20 | 40.03 | $31.18 | 502500 |
| 2022-09-19 | 43.73 | $31.58 | 319300 |
| 2022-09-16 | 41.95 | $31.44 | 356743 |
| 2022-09-15 | 44.03 | $31.66 | 405232 |
| 2022-09-14 | 46.20 | $31.88 | 581711 |
| 2022-09-13 | 45.97 | $31.86 | 530900 |
| 2022-09-12 | 53.61 | $32.56 | 297303 |
| 2022-09-09 | 50.37 | $32.27 | 217700 |
| 2022-09-08 | 43.20 | $31.72 | 416300 |
| 2022-09-07 | 42.19 | $31.65 | 747808 |
| 2022-09-06 | 40.17 | $31.51 | 672100 |
| 2022-09-02 | 37.97 | $31.36 | 187231 |
| 2022-09-01 | 40.02 | $31.58 | 887900 |
| 2022-08-31 | 41.58 | $31.74 | 364038 |
| 2022-08-30 | 43.70 | $31.95 | 527600 |
| 2022-08-29 | 45.05 | $32.08 | 288748 |
| 2022-08-26 | 45.56 | $32.13 | 309200 |
| 2022-08-25 | 53.57 | $32.82 | 443800 |
| 2022-08-24 | 50.20 | $32.54 | 265400 |
| 2022-08-23 | 49.32 | $32.47 | 289620 |
| 2022-08-22 | 50.53 | $32.57 | 224607 |
| 2022-08-19 | 55.27 | $32.94 | 238400 |
| 2022-08-18 | 58.67 | $33.18 | 189516 |
| 2022-08-17 | 57.53 | $33.07 | 438400 |
| 2022-08-16 | 59.95 | $33.24 | 527011 |
| 2022-08-15 | 59.57 | $33.20 | 538300 |
| 2022-08-12 | 59.39 | $33.18 | 473232 |
| 2022-08-11 | 56.08 | $32.83 | 2.5M |
| 2022-08-10 | 55.99 | $32.82 | 422200 |
| 2022-08-09 | 52.91 | $32.51 | 321100 |
| 2022-08-08 | 54.91 | $32.68 | 529112 |
| 2022-08-05 | 54.82 | $32.67 | 472547 |
| 2022-08-04 | 54.08 | $32.59 | 297100 |
| 2022-08-03 | 54.40 | $32.62 | 541536 |
| 2022-08-02 | 52.55 | $32.41 | 544500 |
| 2022-08-01 | 54.34 | $32.59 | 1.2M |
| 2022-07-29 | 55.85 | $32.74 | 399931 |
| 2022-07-28 | 53.39 | $32.44 | 340500 |
| 2022-07-27 | 52.56 | $32.34 | 400800 |
| 2022-07-26 | 48.43 | $31.87 | 417425 |
| 2022-07-25 | 50.75 | $32.13 | 452100 |
| 2022-07-22 | 48.50 | $31.88 | 1.9M |
| 2022-07-21 | 50.24 | $32.08 | 400240 |
| 2022-07-20 | 48.11 | $31.84 | 1.3M |
| 2022-07-19 | 49.28 | $31.98 | 462201 |
| 2022-07-18 | 43.19 | $31.33 | 320100 |
| 2022-07-15 | 43.26 | $31.34 | 507100 |
| 2022-07-14 | 39.95 | $31.01 | 671127 |
| 2022-07-13 | 41.85 | $31.28 | 634700 |
| 2022-07-12 | 42.13 | $31.32 | 701905 |
| 2022-07-11 | 42.20 | $31.33 | 803732 |
| 2022-07-08 | 43.12 | $31.47 | 1.1M |
| 2022-07-07 | 43.12 | $31.47 | 3.0M |
| 2022-07-06 | 39.29 | $31.02 | 648000 |
| 2022-07-05 | 37.96 | $30.87 | 571318 |
| 2022-07-01 | 45.13 | $32.02 | 1.4M |
| 2022-06-30 | 43.36 | $31.82 | 552336 |
| 2022-06-29 | 45.45 | $32.12 | 716400 |
| 2022-06-28 | 45.11 | $32.08 | 583900 |
| 2022-06-27 | 45.58 | $32.15 | 2.4M |
| 2022-06-24 | 46.42 | $32.28 | 274902 |
| 2022-06-23 | 39.09 | $31.39 | 1.9M |
| 2022-06-22 | 39.56 | $31.47 | 615000 |
| 2022-06-21 | 41.11 | $31.74 | 722000 |
| 2022-06-17 | 36.92 | $31.26 | 371100 |
| 2022-06-16 | 34.90 | $31.04 | 1.9M |
| 2022-06-15 | 41.16 | $32.14 | 1.5M |
| 2022-06-14 | 38.19 | $31.83 | 1.1M |
| 2022-06-13 | 39.34 | $32.02 | 501000 |
| 2022-06-10 | 44.08 | $32.73 | 312540 |
| 2022-06-09 | 48.19 | $33.26 | 239900 |
| 2022-06-08 | 52.68 | $33.77 | 214100 |
| 2022-06-07 | 55.68 | $34.08 | 457500 |
| 2022-06-06 | 54.97 | $33.99 | 374400 |
| 2022-06-03 | 53.08 | $33.75 | 256631 |
| 2022-06-02 | 55.97 | $34.06 | 709948 |
| 2022-06-01 | 52.56 | $33.63 | 2.1M |
| 2022-05-31 | 53.66 | $33.75 | 406816 |
| 2022-05-27 | 54.38 | $33.83 | 236500 |
| 2022-05-26 | 51.77 | $33.49 | 203301 |
| 2022-05-25 | 49.34 | $33.19 | 610500 |
| 2022-05-24 | 48.60 | $33.10 | 1.1M |
| 2022-05-23 | 49.98 | $33.28 | 583000 |
| 2022-05-20 | 47.37 | $32.95 | 575400 |
| 2022-05-19 | 45.05 | $32.67 | 2.9M |
| 2022-05-18 | 45.39 | $32.72 | 679100 |
| 2022-05-17 | 50.12 | $33.38 | 541705 |
| 2022-05-16 | 47.10 | $33.00 | 339335 |
| 2022-05-13 | 47.53 | $33.06 | 546500 |
| 2022-05-12 | 40.57 | $32.25 | 638000 |
| 2022-05-11 | 39.53 | $32.14 | 1.2M |
| 2022-05-10 | 40.63 | $32.32 | 10.6M |
| 2022-05-09 | 38.27 | $32.06 | 542500 |
| 2022-05-06 | 43.81 | $32.93 | 1.1M |
| 2022-05-05 | 45.76 | $33.20 | 662228 |
| 2022-05-04 | 51.57 | $33.92 | 1.1M |
| 2022-05-03 | 49.28 | $33.65 | 523300 |
| 2022-05-02 | 47.25 | $33.42 | 2.5M |
| 2022-04-29 | 46.64 | $33.35 | 408424 |
| 2022-04-28 | 51.09 | $33.90 | 611406 |
| 2022-04-27 | 44.70 | $33.20 | 505704 |
| 2022-04-26 | 41.27 | $32.87 | 414518 |
| 2022-04-25 | 47.66 | $33.62 | 469800 |
| 2022-04-22 | 47.75 | $33.63 | 549020 |
| 2022-04-21 | 50.39 | $33.91 | 565940 |
| 2022-04-20 | 52.96 | $34.17 | 523200 |
| 2022-04-19 | 52.88 | $34.16 | 296747 |
| 2022-04-18 | 50.96 | $33.94 | 245020 |
| 2022-04-14 | 50.96 | $33.94 | 315000 |
| 2022-04-13 | 51.04 | $33.95 | 274600 |
| 2022-04-12 | 48.51 | $33.64 | 444832 |
| 2022-04-11 | 50.26 | $33.86 | 360215 |
| 2022-04-08 | 52.48 | $34.13 | 693835 |
| 2022-04-07 | 52.33 | $34.11 | 424400 |
| 2022-04-06 | 51.39 | $33.98 | 1.1M |
| 2022-04-05 | 53.78 | $34.29 | 379532 |
| 2022-04-04 | 56.18 | $34.59 | 412231 |
| 2022-04-01 | 54.71 | $34.36 | 697000 |
| 2022-03-31 | 51.91 | $33.94 | 254300 |
| 2022-03-30 | 55.48 | $34.40 | 220217 |
| 2022-03-29 | 58.29 | $34.74 | 376000 |
| 2022-03-28 | 55.04 | $34.23 | 333839 |
| 2022-03-25 | 54.51 | $34.15 | 442630 |
| 2022-03-24 | 54.39 | $34.13 | 396218 |
| 2022-03-23 | 52.09 | $33.77 | 1.8M |
| 2022-03-22 | 54.93 | $34.16 | 530300 |
| 2022-03-21 | 52.87 | $33.83 | 261600 |
| 2022-03-18 | 53.79 | $33.96 | 430428 |
| 2022-03-17 | 51.50 | $33.59 | 3.2M |
| 2022-03-16 | 50.43 | $33.42 | 876445 |
| 2022-03-15 | 43.84 | $32.47 | 586000 |
| 2022-03-14 | 41.43 | $32.16 | 679600 |
| 2022-03-11 | 38.60 | $31.81 | 350046 |
| 2022-03-10 | 39.16 | $31.92 | 463100 |
| 2022-03-09 | 40.55 | $32.19 | 568000 |
| 2022-03-08 | 31.91 | $31.17 | 1.8M |
| 2022-03-07 | 29.13 | $30.88 | 1.8M |
| 2022-03-04 | 32.52 | $31.66 | 628743 |
| 2022-03-03 | 36.74 | $32.47 | 747422 |
| 2022-03-02 | 40.04 | $33.01 | 759925 |
| 2022-03-01 | 35.79 | $32.59 | 1.2M |
| 2022-02-28 | 39.74 | $33.21 | 1.0M |
| 2022-02-25 | 44.31 | $33.82 | 620334 |
| 2022-02-24 | 35.66 | $33.07 | 1.3M |
| 2022-02-23 | 37.20 | $33.28 | 599000 |
| 2022-02-22 | 39.10 | $33.53 | 597500 |
| 2022-02-18 | 42.68 | $33.96 | 490800 |
| 2022-02-17 | 43.56 | $34.06 | 506300 |
| 2022-02-16 | 48.71 | $34.60 | 553334 |
| 2022-02-15 | 48.49 | $34.58 | 580100 |
| 2022-02-14 | 42.31 | $34.04 | 380900 |
| 2022-02-11 | 43.32 | $34.15 | 841300 |
| 2022-02-10 | 47.94 | $34.62 | 500422 |
| 2022-02-09 | 52.35 | $35.01 | 240209 |
| 2022-02-08 | 45.80 | $34.47 | 364014 |
| 2022-02-07 | 42.89 | $34.26 | 430500 |
| 2022-02-04 | 41.91 | $34.19 | 490900 |
| 2022-02-03 | 40.66 | $34.10 | 474000 |
| 2022-02-02 | 47.45 | $34.73 | 642000 |
| 2022-02-01 | 44.95 | $34.55 | 1.0M |
| 2022-01-31 | 42.66 | $34.39 | 446900 |
| 2022-01-28 | 38.21 | $34.10 | 439644 |
| 2022-01-27 | 36.27 | $33.98 | 502600 |
| 2022-01-26 | 34.98 | $33.90 | 612000 |
| 2022-01-25 | 33.70 | $33.82 | 1.8M |
| 2022-01-24 | 35.35 | $34.02 | 1.2M |
| 2022-01-21 | 37.44 | $34.26 | 1.4M |
| 2022-01-20 | 42.29 | $34.75 | 427500 |
| 2022-01-19 | 43.61 | $34.87 | 413300 |
| 2022-01-18 | 45.28 | $35.02 | 613900 |
| 2022-01-14 | 48.58 | $35.30 | 1.3M |
| 2022-01-13 | 47.67 | $35.23 | 250800 |
| 2022-01-12 | 51.23 | $35.52 | 383900 |
| 2022-01-11 | 50.38 | $35.45 | 448800 |
| 2022-01-10 | 46.60 | $35.15 | 692815 |
| 2022-01-07 | 50.10 | $35.44 | 803600 |
| 2022-01-06 | 50.86 | $35.50 | 713231 |
| 2022-01-05 | 52.35 | $35.62 | 566800 |
| 2022-01-04 | 56.84 | $35.96 | 1.2M |
| 2022-01-03 | 54.32 | $35.73 | 1.6M |
| 2021-12-31 | 49.45 | $35.33 | 1.4M |
| 2021-12-30 | 50.73 | $35.43 | 439605 |
| 2021-12-29 | 51.37 | $35.48 | 688700 |
| 2021-12-28 | 52.11 | $35.54 | 447800 |
| 2021-12-27 | 51.78 | $35.51 | 426948 |
| 2021-12-23 | 48.63 | $35.23 | 175218 |
| 2021-12-22 | 53.49 | $35.64 | 786644 |
| 2021-12-21 | 51.47 | $35.46 | 302500 |
| 2021-12-20 | 46.42 | $35.05 | 828742 |
| 2021-12-17 | 47.81 | $35.17 | 509347 |
| 2021-12-16 | 51.05 | $35.44 | 648425 |
| 2021-12-15 | 51.92 | $35.51 | 901027 |
| 2021-12-14 | 47.16 | $35.12 | 359500 |
| 2021-12-13 | 48.69 | $35.25 | 277738 |
| 2021-12-10 | 51.49 | $35.48 | 482500 |
| 2021-12-09 | 51.49 | $35.48 | 201100 |
| 2021-12-08 | 54.31 | $35.71 | 231000 |
| 2021-12-07 | 54.43 | $35.72 | 498646 |
| 2021-12-06 | 46.21 | $35.01 | 401117 |
| 2021-12-03 | 40.30 | $34.60 | 613100 |
| 2021-12-02 | 41.57 | $34.72 | 433000 |
| 2021-12-01 | 34.73 | $34.30 | 715431 |
| 2021-11-30 | 35.87 | $34.42 | 273309 |
| 2021-11-29 | 40.50 | $34.86 | 383925 |
| 2021-11-26 | 36.05 | $34.61 | 155504 |
| 2021-11-24 | 54.96 | $35.82 | 244400 |
| 2021-11-23 | 57.32 | $35.92 | 284000 |
| 2021-11-22 | 57.56 | $35.93 | 199900 |
| 2021-11-19 | 59.41 | $36.01 | 242210 |
| 2021-11-18 | 63.27 | $36.17 | 128000 |
| 2021-11-17 | 63.27 | $36.17 | 225500 |
| 2021-11-16 | 67.22 | $36.33 | 225700 |
| 2021-11-15 | 66.34 | $36.26 | 168300 |
| 2021-11-12 | 65.08 | $36.16 | 160100 |
| 2021-11-11 | 63.53 | $36.04 | 137000 |
| 2021-11-10 | 60.30 | $35.81 | 236731 |
| 2021-11-09 | 62.35 | $35.90 | 365300 |
| 2021-11-08 | 65.15 | $36.02 | 208521 |
| 2021-11-05 | 65.86 | $36.05 | 211143 |
| 2021-11-04 | 65.62 | $36.03 | 216422 |
| 2021-11-03 | 64.46 | $35.93 | 314807 |
| 2021-11-02 | 62.02 | $35.73 | 314600 |
| 2021-11-01 | 61.77 | $35.71 | 345400 |
| 2021-10-29 | 58.25 | $35.44 | 352400 |
| 2021-10-28 | 57.98 | $35.42 | 745400 |
| 2021-10-27 | 55.50 | $35.24 | 213520 |
| 2021-10-26 | 58.41 | $35.40 | 234800 |
| 2021-10-25 | 57.08 | $35.30 | 296620 |
| 2021-10-22 | 56.95 | $35.29 | 1.5M |
| 2021-10-21 | 55.39 | $35.17 | 199700 |
| 2021-10-20 | 57.02 | $35.27 | 1.2M |
| 2021-10-19 | 56.29 | $35.21 | 354504 |
| 2021-10-18 | 54.70 | $35.08 | 134800 |
| 2021-10-15 | 56.50 | $35.20 | 448500 |
| 2021-10-14 | 53.59 | $34.96 | 194037 |
| 2021-10-13 | 48.40 | $34.58 | 1.1M |
| 2021-10-12 | 45.98 | $34.42 | 216500 |
| 2021-10-11 | 45.21 | $34.37 | 155400 |
| 2021-10-08 | 44.77 | $34.34 | 125100 |
| 2021-10-07 | 44.89 | $34.35 | 647800 |
| 2021-10-06 | 41.30 | $34.10 | 493900 |
| 2021-10-05 | 42.89 | $34.25 | 347300 |
| 2021-10-04 | 39.02 | $33.99 | 490700 |
| 2021-10-01 | 43.43 | $34.40 | 633640 |
| 2021-09-30 | 43.28 | $34.39 | 258600 |
| 2021-09-29 | 45.67 | $34.60 | 161400 |
| 2021-09-28 | 43.85 | $34.47 | 563600 |
| 2021-09-27 | 51.42 | $35.07 | 170448 |
| 2021-09-24 | 51.29 | $35.06 | 342927 |
| 2021-09-23 | 54.41 | $35.28 | 878400 |
| 2021-09-22 | 50.79 | $35.00 | 196646 |
| 2021-09-21 | 47.08 | $34.74 | 356100 |
| 2021-09-20 | 41.98 | $34.42 | 855208 |
| 2021-09-17 | 51.76 | $35.08 | 278600 |
| 2021-09-16 | 58.65 | $35.43 | 214932 |
| 2021-09-15 | 56.94 | $35.32 | 234500 |
| 2021-09-14 | 56.48 | $35.29 | 310735 |
| 2021-09-13 | 59.33 | $35.43 | 266122 |
| 2021-09-10 | 54.67 | $35.13 | 305941 |
| 2021-09-09 | 56.30 | $35.21 | 174447 |
| 2021-09-08 | 59.03 | $35.34 | 285805 |
| 2021-09-07 | 64.00 | $35.56 | 984300 |
| 2021-09-03 | 61.48 | $35.38 | 224819 |
| 2021-09-02 | 59.84 | $35.27 | 114000 |
| 2021-09-01 | 59.09 | $35.22 | 291900 |
| 2021-08-31 | 54.94 | $34.96 | 153140 |
| 2021-08-30 | 55.76 | $35.00 | 122134 |
| 2021-08-27 | 55.61 | $34.99 | 183417 |
| 2021-08-26 | 52.18 | $34.78 | 257806 |
| 2021-08-25 | 54.86 | $34.92 | 148300 |
| 2021-08-24 | 54.70 | $34.91 | 180100 |
| 2021-08-23 | 53.94 | $34.86 | 152600 |
| 2021-08-20 | 51.28 | $34.69 | 277200 |
| 2021-08-19 | 49.14 | $34.56 | 382000 |
| 2021-08-18 | 53.23 | $34.80 | 378200 |
| 2021-08-17 | 55.23 | $34.91 | 380700 |
| 2021-08-16 | 57.86 | $35.05 | 214300 |
| 2021-08-13 | 61.23 | $35.22 | 173700 |
| 2021-08-12 | 61.10 | $35.21 | 147834 |
| 2021-08-11 | 60.86 | $35.19 | 262814 |
| 2021-08-10 | 58.66 | $35.01 | 199100 |
| 2021-08-09 | 57.13 | $34.89 | 203100 |
| 2021-08-06 | 55.97 | $34.80 | 125124 |
| 2021-08-05 | 55.59 | $34.77 | 242613 |
| 2021-08-04 | 53.15 | $34.58 | 427026 |
| 2021-08-03 | 53.45 | $34.60 | 271120 |
| 2021-08-02 | 50.88 | $34.40 | 793900 |
| 2021-07-30 | 49.00 | $34.26 | 116913 |
| 2021-07-29 | 50.44 | $34.37 | 108515 |
| 2021-07-28 | 49.15 | $34.27 | 189000 |
| 2021-07-27 | 47.86 | $34.17 | 256000 |
| 2021-07-26 | 50.41 | $34.38 | 133300 |
| 2021-07-23 | 51.15 | $34.44 | 169430 |
| 2021-07-22 | 47.63 | $34.15 | 150121 |
| 2021-07-21 | 47.38 | $34.13 | 224700 |
| 2021-07-20 | 41.59 | $33.69 | 196608 |
| 2021-07-19 | 36.46 | $33.35 | 393700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.26
2026-07-17
Close Price
$45.82
Vol: 336104
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.26 | $45.82 | 336104 |
| 2026-07-16 | -67.08 | $46.10 | 457915 |
| 2026-07-15 | -50.93 | $46.36 | 4.8M |
| 2026-07-14 | -60.25 | $46.21 | 360200 |
| 2026-07-13 | -67.70 | $46.09 | 614700 |
| 2026-07-10 | -40.38 | $46.34 | 412800 |
| 2026-07-09 | -37.94 | $46.22 | 528900 |
| 2026-07-08 | -47.84 | $45.96 | 776130 |
| 2026-07-07 | -32.55 | $46.35 | 594604 |
| 2026-07-06 | -14.90 | $46.80 | 432600 |
| 2026-07-02 | -32.55 | $46.35 | 394333 |
| 2026-07-01 | -20.39 | $46.66 | 847900 |
| 2026-06-30 | -9.80 | $46.93 | 463300 |
| 2026-06-29 | -18.82 | $46.70 | 361801 |
| 2026-06-26 | -29.41 | $46.43 | 272600 |
| 2026-06-25 | -21.57 | $46.63 | 359600 |
| 2026-06-24 | -32.55 | $46.35 | 255033 |
| 2026-06-23 | -32.16 | $46.36 | 411100 |
| 2026-06-22 | -2.35 | $47.12 | 382800 |
| 2026-06-18 | -2.51 | $46.96 | 556936 |
| 2026-06-17 | -18.14 | $46.48 | 400300 |
| 2026-06-16 | -15.88 | $46.39 | 564400 |
| 2026-06-15 | -19.09 | $46.30 | 314025 |
| 2026-06-12 | -28.34 | $46.06 | 447612 |
| 2026-06-11 | -34.41 | $45.91 | 507238 |
| 2026-06-10 | -85.02 | $44.66 | 641248 |
| 2026-06-09 | -60.56 | $45.24 | 665000 |
| 2026-06-08 | -60.16 | $45.25 | 867700 |
| 2026-06-05 | -70.12 | $45.00 | 502806 |
| 2026-06-04 | -36.26 | $45.85 | 463535 |
| 2026-06-03 | -46.22 | $45.60 | 419410 |
| 2026-06-02 | -4.78 | $45.80 | 631500 |
| 2026-06-01 | -16.06 | $45.50 | 495943 |
| 2026-05-29 | -14.86 | $45.53 | 405300 |
| 2026-05-28 | -14.46 | $45.54 | 442802 |
| 2026-05-27 | -9.49 | $45.66 | 767343 |
| 2026-05-26 | -5.53 | $45.76 | 390124 |
| 2026-05-22 | -7.58 | $45.32 | 390800 |
| 2026-05-21 | -4.27 | $45.39 | 567566 |
| 2026-05-20 | -4.55 | $45.05 | 462713 |
| 2026-05-19 | -38.07 | $44.46 | 450045 |
| 2026-05-18 | -27.27 | $44.65 | 466700 |
| 2026-05-15 | -44.89 | $44.34 | 297100 |
| 2026-05-14 | -13.81 | $44.93 | 561758 |
| 2026-05-13 | -14.36 | $44.92 | 528344 |
| 2026-05-12 | -35.91 | $44.53 | 1.2M |
| 2026-05-11 | -27.62 | $44.68 | 393800 |
| 2026-05-08 | -28.18 | $44.67 | 456210 |
| 2026-05-07 | -45.30 | $44.36 | 488509 |
| 2026-05-06 | -4.42 | $45.10 | 419045 |
| 2026-05-05 | -51.93 | $44.24 | 672845 |
| 2026-05-04 | -60.07 | $43.57 | 501209 |
| 2026-05-01 | -44.40 | $43.99 | 485000 |
| 2026-04-30 | -39.15 | $44.08 | 893000 |
| 2026-04-29 | -59.43 | $43.51 | 432300 |
| 2026-04-28 | -40.06 | $43.83 | 393100 |
| 2026-04-27 | -33.42 | $43.90 | 967049 |
| 2026-04-24 | -26.87 | $44.10 | 357600 |
| 2026-04-23 | -29.85 | $43.98 | 574135 |
| 2026-04-22 | -24.63 | $44.19 | 399500 |
| 2026-04-21 | -28.36 | $44.04 | 655924 |
| 2026-04-20 | -9.70 | $44.79 | 512200 |
| 2026-04-17 | -2.89 | $45.05 | 463100 |
| 2026-04-16 | -6.80 | $44.52 | 584021 |
| 2026-04-15 | -5.10 | $44.59 | 529500 |
| 2026-04-14 | -2.18 | $44.71 | 1.1M |
| 2026-04-13 | -0.78 | $44.48 | 599200 |
| 2026-04-10 | -4.46 | $44.32 | 436700 |
| 2026-04-09 | -6.04 | $44.26 | 527813 |
| 2026-04-08 | -2.10 | $44.41 | 1.1M |
| 2026-04-07 | -11.68 | $43.10 | 902300 |
| 2026-04-06 | -5.84 | $43.26 | 1.1M |
| 2026-04-02 | -11.68 | $43.10 | 990817 |
| 2026-04-01 | -11.31 | $43.11 | 1.1M |
| 2026-03-31 | -41.67 | $42.50 | 1.4M |
| 2026-03-30 | -73.40 | $41.51 | 490321 |
| 2026-03-27 | -86.22 | $41.22 | 757233 |
| 2026-03-26 | -79.78 | $41.60 | 565900 |
| 2026-03-25 | -65.71 | $42.24 | 588600 |
| 2026-03-24 | -80.66 | $41.56 | 844700 |
| 2026-03-23 | -79.34 | $41.62 | 1.0M |
| 2026-03-20 | -95.60 | $40.88 | 1.0M |
| 2026-03-19 | -90.35 | $41.86 | 6.1M |
| 2026-03-18 | -82.66 | $42.37 | 504800 |
| 2026-03-17 | -70.23 | $42.80 | 998100 |
| 2026-03-16 | -71.10 | $42.77 | 570700 |
| 2026-03-13 | -83.53 | $42.34 | 963200 |
| 2026-03-12 | -78.32 | $42.52 | 733410 |
| 2026-03-11 | -66.47 | $42.93 | 442433 |
| 2026-03-10 | -66.47 | $42.93 | 642441 |
| 2026-03-09 | -70.23 | $42.80 | 1.4M |
| 2026-03-06 | -87.54 | $42.56 | 942411 |
| 2026-03-05 | -85.07 | $42.95 | 786900 |
| 2026-03-04 | -54.85 | $43.76 | 849453 |
| 2026-03-03 | -70.15 | $43.35 | 1.1M |
| 2026-03-02 | -31.47 | $44.50 | 1.7M |
| 2026-02-27 | -7.69 | $45.03 | 489543 |
| 2026-02-26 | -2.91 | $45.12 | 473304 |
| 2026-02-25 | -0.73 | $45.18 | 1.4M |
| 2026-02-24 | -2.50 | $44.79 | 497800 |
| 2026-02-23 | -9.21 | $44.62 | 437030 |
| 2026-02-20 | -0.42 | $44.82 | 566028 |
| 2026-02-19 | -5.94 | $44.51 | 476041 |
| 2026-02-18 | -2.15 | $44.59 | 458500 |
| 2026-02-17 | -11.84 | $44.25 | 805500 |
| 2026-02-13 | -17.98 | $44.11 | 794100 |
| 2026-02-12 | -18.86 | $44.09 | 741049 |
| 2026-02-11 | -3.10 | $44.43 | 857300 |
| 2026-02-10 | -5.80 | $44.19 | 564008 |
| 2026-02-09 | -4.69 | $44.07 | 477002 |
| 2026-02-06 | -1.23 | $43.85 | 329600 |
| 2026-02-05 | -46.99 | $43.02 | 550988 |
| 2026-02-04 | -18.67 | $43.49 | 792206 |
| 2026-02-03 | -10.08 | $43.21 | 1.7M |
| 2026-02-02 | -0.74 | $43.32 | 1.2M |
| 2026-01-30 | -30.36 | $42.81 | 1.1M |
| 2026-01-29 | -23.74 | $42.85 | 886900 |
| 2026-01-28 | -36.36 | $42.60 | 621911 |
| 2026-01-27 | -31.50 | $42.69 | 1.6M |
| 2026-01-26 | -35.00 | $42.62 | 588400 |
| 2026-01-23 | -32.18 | $42.67 | 679000 |
| 2026-01-22 | -22.93 | $42.85 | 524800 |
| 2026-01-21 | -23.90 | $42.83 | 643800 |
| 2026-01-20 | -50.24 | $42.29 | 608323 |
| 2026-01-16 | -5.85 | $43.20 | 912501 |
| 2026-01-15 | -5.85 | $43.20 | 514600 |
| 2026-01-14 | -2.16 | $43.08 | 1.1M |
| 2026-01-13 | -6.18 | $42.94 | 462112 |
| 2026-01-12 | -2.81 | $43.00 | 472600 |
| 2026-01-09 | -1.23 | $42.87 | 470700 |
| 2026-01-08 | -4.24 | $42.40 | 529837 |
| 2026-01-07 | -12.71 | $42.30 | 602700 |
| 2026-01-06 | -3.39 | $42.41 | 571000 |
| 2026-01-05 | 0.00 | $42.23 | 968300 |
| 2026-01-02 | -29.41 | $41.87 | 829944 |
| 2025-12-31 | -73.79 | $41.36 | 550341 |
| 2025-12-30 | -56.31 | $41.54 | 432114 |
| 2025-12-29 | -67.89 | $41.38 | 798440 |
| 2025-12-26 | -61.47 | $41.45 | 596810 |
| 2025-12-24 | -67.89 | $41.38 | 283900 |
| 2025-12-23 | -51.52 | $41.27 | 433608 |
| 2025-12-22 | -10.98 | $41.93 | 250304 |
| 2025-12-19 | -2.04 | $42.08 | 631915 |
| 2025-12-18 | -14.43 | $41.58 | 499300 |
| 2025-12-17 | -28.35 | $41.31 | 543737 |
| 2025-12-16 | -18.04 | $41.51 | 445300 |
| 2025-12-15 | -4.64 | $41.77 | 6.3M |
| 2025-12-12 | -12.04 | $41.60 | 575700 |
| 2025-12-11 | -2.16 | $41.73 | 487027 |
| 2025-12-10 | -17.68 | $41.55 | 812500 |
| 2025-12-09 | -25.76 | $41.39 | 427100 |
| 2025-12-08 | -28.28 | $41.34 | 946100 |
| 2025-12-05 | -23.23 | $41.44 | 318800 |
| 2025-12-04 | -23.74 | $41.43 | 285000 |
| 2025-12-03 | -31.82 | $41.27 | 385600 |
| 2025-12-02 | -34.34 | $41.22 | 458319 |
| 2025-12-01 | -41.92 | $41.07 | 339700 |
| 2025-11-28 | -30.81 | $41.29 | 185000 |
| 2025-11-26 | -31.82 | $41.27 | 582100 |
| 2025-11-25 | -51.52 | $40.88 | 391400 |
| 2025-11-24 | -69.70 | $40.52 | 492741 |
| 2025-11-21 | -71.72 | $40.48 | 1.0M |
| 2025-11-20 | -97.98 | $39.96 | 742500 |
| 2025-11-19 | -80.77 | $40.43 | 429329 |
| 2025-11-18 | -86.81 | $40.32 | 497305 |
| 2025-11-17 | -73.51 | $40.79 | 407600 |
| 2025-11-14 | -49.67 | $41.15 | 393000 |
| 2025-11-13 | -36.93 | $41.25 | 635818 |
| 2025-11-12 | -2.27 | $41.86 | 576200 |
| 2025-11-11 | -4.52 | $41.52 | 317946 |
| 2025-11-10 | -0.67 | $41.30 | 366437 |
| 2025-11-07 | -28.36 | $40.78 | 502200 |
| 2025-11-06 | -28.66 | $40.71 | 421101 |
| 2025-11-05 | -10.83 | $40.99 | 582508 |
| 2025-11-04 | -24.20 | $40.78 | 444900 |
| 2025-11-03 | -7.01 | $41.05 | 307233 |
| 2025-10-31 | -10.19 | $41.00 | 454700 |
| 2025-10-30 | -8.92 | $41.02 | 462900 |
| 2025-10-29 | -8.92 | $41.02 | 474000 |
| 2025-10-28 | -1.91 | $41.13 | 492741 |
| 2025-10-27 | -1.70 | $41.11 | 350236 |
| 2025-10-24 | -4.43 | $40.89 | 349900 |
| 2025-10-23 | -1.32 | $40.84 | 1.0M |
| 2025-10-22 | -13.02 | $40.60 | 1.0M |
| 2025-10-21 | -8.88 | $40.67 | 337346 |
| 2025-10-20 | -5.33 | $40.73 | 266119 |
| 2025-10-17 | -20.50 | $40.41 | 373500 |
| 2025-10-16 | -27.95 | $40.29 | 653608 |
| 2025-10-15 | -29.19 | $40.27 | 686429 |
| 2025-10-14 | -30.94 | $40.18 | 455748 |
| 2025-10-13 | -29.83 | $40.20 | 448925 |
| 2025-10-10 | -61.33 | $39.63 | 529705 |
| 2025-10-09 | -6.08 | $40.63 | 371100 |
| 2025-10-08 | 0.00 | $40.74 | 453200 |
| 2025-10-07 | -12.50 | $40.47 | 640915 |
| 2025-10-06 | -1.13 | $40.67 | 410834 |
| 2025-10-03 | -4.20 | $40.29 | 519200 |
| 2025-10-02 | -2.92 | $40.03 | 1.3M |
| 2025-10-01 | -4.13 | $39.86 | 759100 |
| 2025-09-30 | -0.88 | $39.61 | 770200 |
| 2025-09-29 | -6.84 | $39.48 | 332646 |
| 2025-09-26 | -9.40 | $39.45 | 450800 |
| 2025-09-25 | -23.93 | $39.28 | 431119 |
| 2025-09-24 | -22.22 | $39.30 | 678400 |
| 2025-09-23 | -22.22 | $39.30 | 900729 |
| 2025-09-22 | -9.09 | $39.39 | 522100 |
| 2025-09-19 | -20.66 | $39.35 | 953400 |
| 2025-09-18 | -13.22 | $39.44 | 526505 |
| 2025-09-17 | -38.84 | $39.13 | 1.4M |
| 2025-09-16 | -41.32 | $39.10 | 5.8M |
| 2025-09-15 | -14.05 | $39.43 | 451106 |
| 2025-09-12 | -23.97 | $39.31 | 423800 |
| 2025-09-11 | -14.88 | $39.42 | 278508 |
| 2025-09-10 | -38.02 | $39.14 | 5.5M |
| 2025-09-09 | -40.50 | $39.11 | 1.2M |
| 2025-09-08 | -35.43 | $39.15 | 342700 |
| 2025-09-05 | -58.02 | $38.84 | 665230 |
| 2025-09-04 | -40.65 | $38.97 | 541700 |
| 2025-09-03 | -56.59 | $38.57 | 501643 |
| 2025-09-02 | -45.08 | $38.73 | 706100 |
| 2025-08-29 | -42.16 | $38.74 | 759302 |
| 2025-08-28 | -21.57 | $39.05 | 293700 |
| 2025-08-27 | -24.71 | $38.97 | 405933 |
| 2025-08-26 | -20.39 | $39.08 | 291346 |
| 2025-08-25 | -14.51 | $39.23 | 618015 |
| 2025-08-22 | -3.92 | $39.50 | 369139 |
| 2025-08-21 | -2.64 | $39.26 | 381700 |
| 2025-08-20 | -2.20 | $39.27 | 562700 |
| 2025-08-19 | -4.00 | $39.21 | 680200 |
| 2025-08-18 | -0.47 | $39.15 | 386100 |
| 2025-08-15 | -1.48 | $39.05 | 342900 |
| 2025-08-14 | -1.05 | $38.94 | 343400 |
| 2025-08-13 | -3.95 | $38.75 | 357400 |
| 2025-08-12 | -0.61 | $38.68 | 443946 |
| 2025-08-11 | -12.24 | $38.34 | 341201 |
| 2025-08-08 | -5.44 | $38.44 | 433438 |
| 2025-08-07 | -26.53 | $38.13 | 553000 |
| 2025-08-06 | -48.98 | $37.80 | 480100 |
| 2025-08-05 | -51.70 | $37.76 | 719106 |
| 2025-08-04 | -56.46 | $37.69 | 656423 |
| 2025-08-01 | -89.80 | $37.20 | 1.2M |
| 2025-07-31 | -51.13 | $37.84 | 728726 |
| 2025-07-30 | -28.89 | $38.13 | 1.1M |
| 2025-07-29 | -34.35 | $38.03 | 1.8M |
| 2025-07-28 | -32.82 | $38.05 | 798500 |
| 2025-07-25 | -14.71 | $38.33 | 555600 |
| 2025-07-24 | -19.12 | $38.27 | 642400 |
| 2025-07-23 | -3.68 | $38.48 | 635700 |
| 2025-07-22 | -70.59 | $37.57 | 450100 |
| 2025-07-21 | -69.85 | $37.58 | 605600 |
| 2025-07-18 | -70.59 | $37.57 | 461317 |
| 2025-07-17 | -56.62 | $37.76 | 523907 |
| 2025-07-16 | -72.79 | $37.54 | 1.0M |
| 2025-07-15 | -76.47 | $37.49 | 697700 |
| 2025-07-14 | -63.97 | $37.66 | 5.0M |
| 2025-07-11 | -69.85 | $37.58 | 689110 |
| 2025-07-10 | -54.41 | $37.79 | 919500 |
| 2025-07-09 | -51.47 | $37.83 | 886200 |
| 2025-07-08 | -73.53 | $37.53 | 1.5M |
| 2025-07-07 | -92.65 | $37.27 | 1.0M |
| 2025-07-03 | -74.26 | $37.52 | 453501 |
| 2025-07-02 | -84.56 | $37.38 | 1.7M |
| 2025-07-01 | -51.85 | $37.83 | 1.1M |
| 2025-06-30 | -42.22 | $37.96 | 917400 |
| 2025-06-27 | -29.63 | $38.13 | 570900 |
| 2025-06-26 | -48.15 | $37.74 | 646247 |
| 2025-06-25 | -73.15 | $37.47 | 949800 |
| 2025-06-24 | -47.22 | $37.75 | 600300 |
| 2025-06-23 | -62.81 | $37.50 | 826143 |
| 2025-06-20 | -76.86 | $37.33 | 643242 |
| 2025-06-18 | -44.63 | $37.72 | 1.6M |
| 2025-06-17 | -55.37 | $37.59 | 497300 |
| 2025-06-16 | -33.88 | $37.85 | 486049 |
| 2025-06-13 | -49.59 | $37.66 | 559300 |
| 2025-06-12 | -16.53 | $38.06 | 805011 |
| 2025-06-11 | -19.01 | $38.03 | 1.6M |
| 2025-06-10 | -2.52 | $38.21 | 793049 |
| 2025-06-09 | -12.61 | $38.09 | 1.0M |
| 2025-06-06 | -4.76 | $38.17 | 721008 |
| 2025-06-05 | -13.79 | $37.88 | 904324 |
| 2025-06-04 | -9.64 | $37.92 | 938500 |
| 2025-06-03 | -11.45 | $37.89 | 1.0M |
| 2025-06-02 | -7.83 | $37.95 | 1.6M |
| 2025-05-30 | -18.67 | $37.77 | 1.0M |
| 2025-05-29 | -18.75 | $37.72 | 1.4M |
| 2025-05-28 | -14.11 | $37.74 | 1.8M |
| 2025-05-27 | -0.83 | $38.06 | 1.4M |
| 2025-05-23 | -26.43 | $37.30 | 2.4M |
| 2025-05-22 | -9.17 | $37.57 | 2.6M |
| 2025-05-21 | -11.39 | $37.49 | 5.9M |
| 2025-05-20 | -1.39 | $37.85 | 32.7M |
| 2025-05-19 | 0.00 | $37.86 | 1.9M |
| 2025-05-16 | -0.48 | $37.65 | 981624 |
| 2025-05-15 | -2.72 | $37.47 | 791110 |
| 2025-05-14 | -9.38 | $37.20 | 1.0M |
| 2025-05-13 | -6.42 | $37.32 | 787049 |
| 2025-05-12 | 0.00 | $37.58 | 1.4M |
| 2025-05-09 | -3.29 | $36.86 | 3.3M |
| 2025-05-08 | -3.31 | $36.81 | 859130 |
| 2025-05-07 | -4.87 | $36.65 | 945000 |
| 2025-05-06 | -7.39 | $36.52 | 903000 |
| 2025-05-05 | -2.32 | $36.78 | 1.2M |
| 2025-05-02 | -0.97 | $36.80 | 729900 |
| 2025-05-01 | -3.59 | $36.28 | 1.0M |
| 2025-04-30 | -6.01 | $36.10 | 1.2M |
| 2025-04-29 | -8.94 | $36.00 | 987874 |
| 2025-04-28 | -12.98 | $35.81 | 549601 |
| 2025-04-25 | -20.89 | $35.81 | 548200 |
| 2025-04-24 | -28.41 | $35.55 | 502277 |
| 2025-04-23 | -36.72 | $35.27 | 1.5M |
| 2025-04-22 | -44.94 | $34.82 | 983535 |
| 2025-04-21 | -62.88 | $33.81 | 1.1M |
| 2025-04-17 | -52.58 | $34.39 | 1.3M |
| 2025-04-16 | -60.04 | $33.97 | 2.8M |
| 2025-04-15 | -53.95 | $34.40 | 1.3M |
| 2025-04-14 | -61.86 | $33.94 | 1.2M |
| 2025-04-11 | -66.84 | $33.65 | 889012 |
| 2025-04-10 | -74.91 | $33.18 | 1.7M |
| 2025-04-09 | -52.75 | $34.47 | 2.4M |
| 2025-04-08 | -93.30 | $32.11 | 2.4M |
| 2025-04-07 | -88.32 | $32.40 | 3.5M |
| 2025-04-04 | -98.69 | $33.02 | 2.1M |
| 2025-04-03 | -98.84 | $34.99 | 1.8M |
| 2025-04-02 | -70.59 | $36.34 | 1.9M |
| 2025-04-01 | -69.41 | $36.36 | 1.3M |
| 2025-03-31 | -73.53 | $36.29 | 1.3M |
| 2025-03-28 | -62.37 | $36.57 | 1.0M |
| 2025-03-27 | -41.24 | $36.98 | 944038 |
| 2025-03-26 | -39.18 | $37.02 | 1.3M |
| 2025-03-25 | -22.16 | $37.35 | 814700 |
| 2025-03-24 | -29.90 | $37.20 | 822824 |
| 2025-03-21 | -33.51 | $37.13 | 847946 |
| 2025-03-20 | -28.87 | $37.22 | 753827 |
| 2025-03-19 | -17.53 | $37.44 | 965835 |
| 2025-03-18 | -26.29 | $37.27 | 1.4M |
| 2025-03-17 | -24.23 | $37.31 | 2.0M |
| 2025-03-14 | -41.24 | $36.98 | 716922 |
| 2025-03-13 | -77.32 | $36.28 | 1.2M |
| 2025-03-12 | -67.01 | $36.48 | 3.3M |
| 2025-03-11 | -85.05 | $36.13 | 1.4M |
| 2025-03-10 | -85.00 | $36.42 | 3.4M |
| 2025-03-07 | -36.17 | $37.27 | 2.3M |
| 2025-03-06 | -55.32 | $37.00 | 2.7M |
| 2025-03-05 | -22.50 | $37.42 | 2.2M |
| 2025-03-04 | -50.31 | $36.96 | 4.0M |
| 2025-03-03 | -28.42 | $37.24 | 3.7M |
| 2025-02-28 | -19.62 | $37.15 | 5.9M |
| 2025-02-27 | -34.18 | $36.92 | 32.1M |
| 2025-02-26 | -24.05 | $37.08 | 1.2M |
| 2025-02-25 | -30.38 | $36.98 | 614600 |
| 2025-02-24 | -40.49 | $36.80 | 692000 |
| 2025-02-21 | -41.72 | $36.78 | 1.1M |
| 2025-02-20 | -32.52 | $36.93 | 780803 |
| 2025-02-19 | -26.38 | $37.03 | 942642 |
| 2025-02-18 | 0.00 | $37.46 | 809649 |
| 2025-02-14 | -10.87 | $37.11 | 905400 |
| 2025-02-13 | -5.16 | $37.20 | 997200 |
| 2025-02-12 | -0.50 | $37.02 | 1.2M |
| 2025-02-11 | 0.00 | $36.81 | 674739 |
| 2025-02-10 | -0.45 | $36.71 | 550300 |
| 2025-02-07 | -14.86 | $36.39 | 2.8M |
| 2025-02-06 | -4.50 | $36.62 | 798948 |
| 2025-02-05 | -12.27 | $36.43 | 882400 |
| 2025-02-04 | -20.45 | $36.25 | 557600 |
| 2025-02-03 | -29.09 | $36.06 | 702603 |
| 2025-01-31 | -13.64 | $36.40 | 565700 |
| 2025-01-30 | -5.00 | $36.59 | 509246 |
| 2025-01-29 | -4.32 | $36.27 | 842003 |
| 2025-01-28 | -2.29 | $36.21 | 698978 |
| 2025-01-27 | -7.56 | $36.09 | 492441 |
| 2025-01-24 | -4.65 | $36.14 | 602600 |
| 2025-01-23 | 0.00 | $36.15 | 624200 |
| 2025-01-22 | -6.50 | $35.88 | 595215 |
| 2025-01-21 | 0.00 | $35.87 | 1.4M |
| 2025-01-17 | -2.52 | $35.56 | 682600 |
| 2025-01-16 | -18.83 | $35.26 | 821200 |
| 2025-01-15 | -29.81 | $35.14 | 1.1M |
| 2025-01-14 | -52.60 | $34.83 | 753100 |
| 2025-01-13 | -53.04 | $34.86 | 711200 |
| 2025-01-10 | -53.81 | $34.92 | 1.5M |
| 2025-01-08 | -37.06 | $35.25 | 479000 |
| 2025-01-07 | -44.50 | $35.17 | 493000 |
| 2025-01-06 | -48.80 | $35.08 | 607811 |
| 2025-01-03 | -59.33 | $34.86 | 1.2M |
| 2025-01-02 | -58.85 | $34.87 | 977828 |
| 2024-12-31 | -64.59 | $34.75 | 831700 |
| 2024-12-30 | -69.86 | $34.64 | 427100 |
| 2024-12-27 | -60.29 | $34.84 | 939600 |
| 2024-12-26 | -55.50 | $34.94 | 779300 |
| 2024-12-24 | -63.16 | $34.78 | 552430 |
| 2024-12-23 | -71.77 | $34.60 | 667525 |
| 2024-12-20 | -87.56 | $34.27 | 1.2M |
| 2024-12-19 | -73.33 | $35.00 | 625000 |
| 2024-12-18 | -79.33 | $34.91 | 951625 |
| 2024-12-17 | -40.12 | $35.45 | 1.1M |
| 2024-12-16 | -35.80 | $35.52 | 431500 |
| 2024-12-13 | -28.40 | $35.64 | 736200 |
| 2024-12-12 | -25.93 | $35.68 | 367147 |
| 2024-12-11 | -11.11 | $35.92 | 619600 |
| 2024-12-10 | -30.25 | $35.61 | 518100 |
| 2024-12-09 | -18.52 | $35.80 | 361600 |
| 2024-12-06 | -11.11 | $35.76 | 1.1M |
| 2024-12-05 | -15.28 | $35.70 | 466900 |
| 2024-12-04 | -11.03 | $35.69 | 467600 |
| 2024-12-03 | -2.52 | $35.64 | 602600 |
| 2024-12-02 | 0.00 | $35.48 | 608100 |
| 2024-11-29 | -23.66 | $35.19 | 649945 |
| 2024-11-27 | -64.52 | $34.81 | 579037 |
| 2024-11-26 | -50.54 | $34.94 | 740711 |
| 2024-11-25 | -34.00 | $35.14 | 552600 |
| 2024-11-22 | -34.95 | $35.15 | 681700 |
| 2024-11-21 | -62.14 | $34.87 | 746800 |
| 2024-11-20 | -67.96 | $34.81 | 650421 |
| 2024-11-19 | -69.90 | $34.79 | 650941 |
| 2024-11-18 | -73.96 | $34.80 | 825500 |
| 2024-11-15 | -75.96 | $34.80 | 901403 |
| 2024-11-14 | -62.93 | $34.98 | 515700 |
| 2024-11-13 | -81.03 | $34.77 | 1.1M |
| 2024-11-12 | -80.18 | $34.82 | 571200 |
| 2024-11-11 | -40.17 | $35.30 | 848045 |
| 2024-11-08 | -64.34 | $35.06 | 546003 |
| 2024-11-07 | -40.31 | $35.37 | 1.8M |
| 2024-11-06 | -57.36 | $35.15 | 535700 |
| 2024-11-05 | -58.91 | $35.13 | 282100 |
| 2024-11-04 | -75.19 | $34.92 | 408339 |
| 2024-11-01 | -67.44 | $35.02 | 687200 |
| 2024-10-31 | -87.60 | $34.76 | 413400 |
| 2024-10-30 | -90.11 | $35.07 | 319400 |
| 2024-10-29 | -57.14 | $35.37 | 325305 |
| 2024-10-28 | -45.05 | $35.48 | 297725 |
| 2024-10-25 | -79.12 | $35.17 | 355700 |
| 2024-10-24 | -79.12 | $35.17 | 484100 |
| 2024-10-23 | -86.81 | $35.10 | 753800 |
| 2024-10-22 | -69.88 | $35.31 | 345400 |
| 2024-10-21 | -44.57 | $35.48 | 2.3M |
| 2024-10-18 | -22.00 | $35.67 | 264800 |
| 2024-10-17 | -31.48 | $35.55 | 932103 |
| 2024-10-16 | -33.33 | $35.53 | 428844 |
| 2024-10-15 | -40.97 | $35.30 | 1.3M |
| 2024-10-14 | -2.08 | $35.86 | 641741 |
| 2024-10-11 | -6.11 | $35.68 | 589400 |
| 2024-10-10 | -23.48 | $35.45 | 380316 |
| 2024-10-09 | -14.29 | $35.55 | 342249 |
| 2024-10-08 | -20.74 | $35.37 | 537441 |
| 2024-10-07 | -18.09 | $35.42 | 526732 |
| 2024-10-04 | -5.85 | $35.65 | 422534 |
| 2024-10-03 | -27.89 | $35.23 | 580200 |
| 2024-10-02 | -17.89 | $35.42 | 943200 |
| 2024-10-01 | -25.26 | $35.28 | 2.5M |
| 2024-09-30 | -17.89 | $35.42 | 1.1M |
| 2024-09-27 | -20.53 | $35.37 | 484700 |
| 2024-09-26 | -3.68 | $35.69 | 592800 |
| 2024-09-25 | -24.85 | $35.13 | 799432 |
| 2024-09-24 | -28.99 | $35.06 | 604200 |
| 2024-09-23 | -32.54 | $35.00 | 903800 |
| 2024-09-20 | -42.01 | $34.84 | 1.2M |
| 2024-09-19 | -24.26 | $35.14 | 1.1M |
| 2024-09-18 | -58.58 | $34.56 | 814744 |
| 2024-09-17 | -52.07 | $34.67 | 1.0M |
| 2024-09-16 | -49.11 | $34.72 | 734500 |
| 2024-09-13 | -56.80 | $34.59 | 1.1M |
| 2024-09-12 | -55.62 | $34.61 | 855100 |
| 2024-09-11 | -65.50 | $34.43 | 1.2M |
| 2024-09-10 | -70.98 | $34.18 | 1.4M |
| 2024-09-09 | -54.03 | $34.41 | 2.0M |
| 2024-09-06 | -70.82 | $33.90 | 6.1M |
| 2024-09-05 | -41.98 | $34.53 | 33.4M |
| 2024-09-04 | -33.82 | $34.63 | 603945 |
| 2024-09-03 | -18.24 | $34.93 | 597504 |
| 2024-08-30 | -0.96 | $35.51 | 557627 |
| 2024-08-29 | -4.18 | $35.29 | 521847 |
| 2024-08-28 | -4.70 | $35.04 | 412408 |
| 2024-08-27 | -7.67 | $35.00 | 653700 |
| 2024-08-26 | -7.67 | $35.00 | 516900 |
| 2024-08-23 | -5.88 | $35.07 | 528446 |
| 2024-08-22 | -13.56 | $34.77 | 508300 |
| 2024-08-21 | -12.53 | $34.81 | 602100 |
| 2024-08-20 | -18.67 | $34.57 | 830800 |
| 2024-08-19 | -11.76 | $34.84 | 654900 |
| 2024-08-16 | -19.15 | $34.64 | 604300 |
| 2024-08-15 | -18.66 | $34.66 | 479327 |
| 2024-08-14 | -34.95 | $34.07 | 433824 |
| 2024-08-13 | -39.08 | $33.90 | 771912 |
| 2024-08-12 | -51.83 | $33.50 | 643207 |
| 2024-08-09 | -52.48 | $33.50 | 901200 |
| 2024-08-08 | -55.68 | $33.42 | 504000 |
| 2024-08-07 | -68.12 | $32.85 | 789742 |
| 2024-08-06 | -75.33 | $32.52 | 1.2M |
| 2024-08-05 | -79.26 | $32.34 | 1.6M |
| 2024-08-02 | -91.41 | $33.31 | 811828 |
| 2024-08-01 | -90.27 | $34.30 | 797133 |
| 2024-07-31 | -48.28 | $35.13 | 688100 |
| 2024-07-30 | -63.22 | $34.87 | 506743 |
| 2024-07-29 | -67.24 | $34.80 | 673000 |
| 2024-07-26 | -62.07 | $34.89 | 842622 |
| 2024-07-25 | -86.78 | $34.46 | 683200 |
| 2024-07-24 | -96.99 | $34.68 | 901200 |
| 2024-07-23 | -72.64 | $35.20 | 536900 |
| 2024-07-22 | -53.77 | $35.40 | 602900 |
| 2024-07-19 | -88.68 | $35.03 | 403043 |
| 2024-07-18 | -76.42 | $35.16 | 1.2M |
| 2024-07-17 | -59.43 | $35.34 | 803804 |
| 2024-07-16 | -18.87 | $35.77 | 924500 |
| 2024-07-15 | -37.74 | $35.57 | 607223 |
| 2024-07-12 | -11.32 | $35.85 | 552519 |
| 2024-07-11 | -26.09 | $35.59 | 693812 |
| 2024-07-10 | -10.87 | $35.73 | 1.1M |
| 2024-07-09 | -66.33 | $35.24 | 693009 |
| 2024-07-08 | -59.26 | $35.35 | 766101 |
| 2024-07-05 | -48.15 | $35.47 | 1.0M |
| 2024-07-03 | -56.48 | $35.38 | 719700 |
| 2024-07-02 | -80.56 | $35.12 | 897900 |
| 2024-07-01 | -31.13 | $35.66 | 659700 |
| 2024-06-28 | -40.57 | $35.56 | 1.1M |
| 2024-06-27 | -44.34 | $35.52 | 2.4M |
| 2024-06-26 | -44.34 | $35.52 | 1.5M |
| 2024-06-25 | -33.02 | $35.64 | 889212 |
| 2024-06-24 | -47.17 | $35.49 | 1.5M |
| 2024-06-21 | -64.15 | $35.31 | 798300 |
| 2024-06-20 | -49.06 | $35.47 | 685407 |
| 2024-06-18 | -66.04 | $35.29 | 754800 |
| 2024-06-17 | -75.70 | $35.19 | 857100 |
| 2024-06-14 | -86.79 | $35.08 | 1.9M |
| 2024-06-13 | -78.48 | $35.38 | 996600 |
| 2024-06-12 | -34.18 | $35.73 | 1.2M |
| 2024-06-11 | -64.56 | $35.49 | 2.9M |
| 2024-06-10 | -15.19 | $35.88 | 1.6M |
| 2024-06-07 | -21.52 | $35.83 | 13.2M |
| 2024-06-06 | -7.41 | $35.94 | 23.7M |
| 2024-06-05 | -8.79 | $35.92 | 1.2M |
| 2024-06-04 | -47.83 | $35.56 | 1.0M |
| 2024-06-03 | -28.21 | $35.67 | 1.4M |
| 2024-05-31 | -18.37 | $35.73 | 775017 |
| 2024-05-30 | -36.20 | $35.41 | 921100 |
| 2024-05-29 | -42.20 | $35.27 | 607600 |
| 2024-05-28 | -18.50 | $35.68 | 553700 |
| 2024-05-24 | -16.19 | $35.72 | 604716 |
| 2024-05-23 | -27.75 | $35.52 | 540300 |
| 2024-05-22 | -16.59 | $35.66 | 542000 |
| 2024-05-21 | -5.37 | $35.89 | 515700 |
| 2024-05-20 | -2.93 | $35.94 | 545707 |
| 2024-05-17 | -0.52 | $35.86 | 510823 |
| 2024-05-16 | -7.04 | $35.72 | 735334 |
| 2024-05-15 | 0.00 | $35.85 | 538431 |
| 2024-05-14 | 0.00 | $35.71 | 517017 |
| 2024-05-13 | -3.30 | $35.50 | 514843 |
| 2024-05-10 | -4.95 | $35.47 | 617147 |
| 2024-05-09 | 0.00 | $35.40 | 921500 |
| 2024-05-08 | 0.00 | $35.22 | 782500 |
| 2024-05-07 | -4.73 | $35.15 | 1.4M |
| 2024-05-06 | -1.59 | $34.98 | 1.1M |
| 2024-05-03 | -3.00 | $34.71 | 825601 |
| 2024-05-02 | -29.00 | $34.45 | 636431 |
| 2024-05-01 | -21.10 | $34.60 | 994340 |
| 2024-04-30 | -34.86 | $34.45 | 850837 |
| 2024-04-29 | -17.43 | $34.64 | 880921 |
| 2024-04-26 | -20.34 | $34.68 | 1.1M |
| 2024-04-25 | -56.78 | $34.25 | 1.2M |
| 2024-04-24 | -39.83 | $34.45 | 2.5M |
| 2024-04-23 | -37.29 | $34.48 | 1.1M |
| 2024-04-22 | -56.78 | $34.25 | 618949 |
| 2024-04-19 | -91.53 | $33.84 | 875700 |
| 2024-04-18 | -92.37 | $33.83 | 829300 |
| 2024-04-17 | -91.53 | $33.84 | 2.4M |
| 2024-04-16 | -88.50 | $33.92 | 985100 |
| 2024-04-15 | -82.95 | $34.19 | 805000 |
| 2024-04-12 | -70.00 | $34.22 | 1.4M |
| 2024-04-11 | -34.58 | $34.55 | 670800 |
| 2024-04-10 | -44.86 | $34.44 | 800100 |
| 2024-04-09 | -32.17 | $34.55 | 757829 |
| 2024-04-08 | -24.06 | $34.60 | 679640 |
| 2024-04-05 | -36.09 | $34.44 | 802537 |
| 2024-04-04 | -48.12 | $34.28 | 607235 |
| 2024-04-03 | -21.80 | $34.63 | 1.8M |
| 2024-04-02 | -26.06 | $34.55 | 1.3M |
| 2024-04-01 | -4.93 | $34.85 | 1.2M |
| 2024-03-28 | -1.43 | $34.88 | 1.1M |
| 2024-03-27 | 0.00 | $34.90 | 1.1M |
| 2024-03-26 | -6.12 | $34.69 | 1.1M |
| 2024-03-25 | -11.64 | $34.60 | 872135 |
| 2024-03-22 | -2.74 | $34.73 | 1.2M |
| 2024-03-21 | -2.80 | $34.70 | 2.1M |
| 2024-03-20 | -0.83 | $34.51 | 2.6M |
| 2024-03-19 | -5.84 | $34.25 | 2.7M |
| 2024-03-18 | -4.27 | $34.08 | 1.8M |
| 2024-03-15 | -7.76 | $34.03 | 9.2M |
| 2024-03-14 | -11.51 | $33.96 | 49.5M |
| 2024-03-13 | -5.73 | $34.03 | 469900 |
| 2024-03-12 | -3.85 | $34.05 | 392812 |
| 2024-03-11 | -21.98 | $33.72 | 482139 |
| 2024-03-08 | -11.54 | $33.91 | 347910 |
| 2024-03-07 | -3.30 | $34.06 | 476310 |
| 2024-03-06 | -4.32 | $33.85 | 321113 |
| 2024-03-05 | -12.33 | $33.58 | 891000 |
| 2024-03-04 | -5.92 | $33.67 | 747100 |
| 2024-03-01 | -2.63 | $33.72 | 658900 |
| 2024-02-29 | -8.67 | $33.47 | 478100 |
| 2024-02-28 | -13.89 | $33.34 | 247838 |
| 2024-02-27 | -1.39 | $33.52 | 306800 |
| 2024-02-26 | -7.64 | $33.43 | 608842 |
| 2024-02-23 | -2.78 | $33.50 | 447500 |
| 2024-02-22 | -1.27 | $33.46 | 420705 |
| 2024-02-21 | 0.00 | $33.11 | 799439 |
| 2024-02-20 | -1.95 | $33.08 | 444700 |
| 2024-02-16 | -7.14 | $33.00 | 435332 |
| 2024-02-15 | -4.94 | $32.93 | 290700 |
| 2024-02-14 | 0.00 | $32.72 | 261800 |
| 2024-02-13 | -20.95 | $32.41 | 483001 |
| 2024-02-12 | -5.41 | $32.64 | 240100 |
| 2024-02-09 | -2.21 | $32.57 | 336004 |
| 2024-02-08 | -7.58 | $32.46 | 498000 |
| 2024-02-07 | -1.59 | $32.48 | 961300 |
| 2024-02-06 | -1.60 | $32.47 | 562300 |
| 2024-02-05 | -4.92 | $32.40 | 477500 |
| 2024-02-02 | -3.36 | $32.39 | 407600 |
| 2024-02-01 | -6.72 | $32.35 | 791057 |
| 2024-01-31 | -18.70 | $32.20 | 549426 |
| 2024-01-30 | -2.59 | $32.33 | 317104 |
| 2024-01-29 | 0.00 | $32.36 | 604200 |
| 2024-01-26 | -2.86 | $32.22 | 336642 |
| 2024-01-25 | 0.00 | $32.07 | 333006 |
| 2024-01-24 | -13.41 | $31.91 | 492800 |
| 2024-01-23 | -13.04 | $31.80 | 506900 |
| 2024-01-22 | -10.14 | $31.82 | 363234 |
| 2024-01-19 | -27.54 | $31.70 | 564500 |
| 2024-01-18 | -31.88 | $31.67 | 393124 |
| 2024-01-17 | -76.81 | $31.36 | 478100 |
| 2024-01-16 | -39.13 | $31.62 | 1.0M |
| 2024-01-12 | -8.70 | $31.83 | 715400 |
| 2024-01-11 | -26.15 | $31.68 | 416917 |
| 2024-01-10 | -20.31 | $31.71 | 314300 |
| 2024-01-09 | -51.56 | $31.51 | 479300 |
| 2024-01-08 | -22.22 | $31.68 | 499527 |
| 2024-01-05 | -50.00 | $31.43 | 583600 |
| 2024-01-04 | -53.66 | $31.40 | 515406 |
| 2024-01-03 | -63.95 | $31.29 | 556213 |
| 2024-01-02 | -40.70 | $31.49 | 1.2M |
| 2023-12-29 | -35.87 | $31.51 | 424200 |
| 2023-12-28 | -39.13 | $31.48 | 512000 |
| 2023-12-27 | -34.95 | $31.48 | 411204 |
| 2023-12-26 | -32.74 | $31.47 | 525300 |
| 2023-12-22 | -38.05 | $31.41 | 466700 |
| 2023-12-21 | -7.08 | $31.76 | 349600 |
| 2023-12-20 | -30.09 | $31.50 | 866346 |
| 2023-12-19 | -1.94 | $31.72 | 575324 |
| 2023-12-18 | -13.83 | $31.52 | 441000 |
| 2023-12-15 | -20.21 | $31.46 | 509624 |
| 2023-12-14 | -4.39 | $31.60 | 672309 |
| 2023-12-13 | -1.79 | $31.61 | 406130 |
| 2023-12-12 | -2.00 | $31.48 | 323615 |
| 2023-12-11 | -1.42 | $31.48 | 327300 |
| 2023-12-08 | -4.00 | $31.34 | 471324 |
| 2023-12-07 | -18.67 | $31.12 | 316000 |
| 2023-12-06 | -16.45 | $31.15 | 586136 |
| 2023-12-05 | -11.36 | $31.05 | 695037 |
| 2023-12-04 | -9.09 | $31.08 | 540500 |
| 2023-12-01 | -1.52 | $31.18 | 696508 |
| 2023-11-30 | -8.94 | $31.00 | 375600 |
| 2023-11-29 | -16.25 | $30.85 | 263309 |
| 2023-11-28 | -17.84 | $30.78 | 1.0M |
| 2023-11-27 | -9.39 | $30.91 | 2.8M |
| 2023-11-24 | 0.00 | $31.11 | 154001 |
| 2023-11-22 | 0.00 | $30.96 | 537541 |
| 2023-11-21 | -6.57 | $30.78 | 561400 |
| 2023-11-20 | -0.95 | $30.88 | 469700 |
| 2023-11-17 | -0.47 | $30.89 | 616700 |
| 2023-11-16 | -5.13 | $30.64 | 374000 |
| 2023-11-15 | -3.08 | $30.68 | 251432 |
| 2023-11-14 | -3.24 | $30.58 | 623712 |
| 2023-11-13 | -1.32 | $30.28 | 329807 |
| 2023-11-10 | -5.30 | $30.22 | 466425 |
| 2023-11-09 | -13.91 | $30.09 | 651500 |
| 2023-11-08 | -26.83 | $29.99 | 617028 |
| 2023-11-07 | -25.61 | $30.01 | 318600 |
| 2023-11-06 | -20.12 | $30.10 | 884700 |
| 2023-11-03 | -13.41 | $30.21 | 446939 |
| 2023-11-02 | -17.07 | $30.15 | 405300 |
| 2023-11-01 | -46.34 | $29.67 | 972128 |
| 2023-10-31 | -62.20 | $29.41 | 864249 |
| 2023-10-30 | -81.10 | $29.10 | 346600 |
| 2023-10-27 | -95.73 | $28.86 | 645611 |
| 2023-10-26 | -94.04 | $29.01 | 524500 |
| 2023-10-25 | -82.78 | $29.18 | 377842 |
| 2023-10-24 | -74.83 | $29.30 | 752347 |
| 2023-10-23 | -94.70 | $29.00 | 640700 |
| 2023-10-20 | -99.25 | $29.10 | 1.5M |
| 2023-10-19 | -91.80 | $29.37 | 900530 |
| 2023-10-18 | -63.41 | $29.72 | 730614 |
| 2023-10-17 | -46.01 | $30.15 | 417748 |
| 2023-10-16 | -47.85 | $30.12 | 353235 |
| 2023-10-13 | -53.99 | $30.02 | 304700 |
| 2023-10-12 | -42.77 | $30.26 | 335500 |
| 2023-10-11 | -41.62 | $30.28 | 392042 |
| 2023-10-10 | -47.98 | $30.17 | 397600 |
| 2023-10-09 | -69.36 | $29.80 | 320100 |
| 2023-10-06 | -63.58 | $29.90 | 371800 |
| 2023-10-05 | -80.35 | $29.61 | 1.1M |
| 2023-10-04 | -89.02 | $29.46 | 443800 |
| 2023-10-03 | -95.57 | $29.49 | 454000 |
| 2023-10-02 | -87.50 | $29.88 | 1.2M |
| 2023-09-29 | -83.33 | $30.10 | 479700 |
| 2023-09-28 | -75.00 | $30.19 | 334240 |
| 2023-09-27 | -81.48 | $30.12 | 497036 |
| 2023-09-26 | -97.06 | $30.01 | 289529 |
| 2023-09-25 | -81.61 | $30.29 | 975100 |
| 2023-09-22 | -54.55 | $30.34 | 349000 |
| 2023-09-21 | -59.06 | $30.25 | 433800 |
| 2023-09-20 | -22.05 | $30.72 | 307940 |
| 2023-09-19 | -21.97 | $30.71 | 254700 |
| 2023-09-18 | -21.99 | $30.69 | 351327 |
| 2023-09-15 | -9.49 | $30.85 | 303520 |
| 2023-09-14 | -1.33 | $30.90 | 326600 |
| 2023-09-13 | -18.10 | $30.37 | 885500 |
| 2023-09-12 | -13.79 | $30.42 | 255014 |
| 2023-09-11 | -7.76 | $30.49 | 219000 |
| 2023-09-08 | -22.41 | $30.32 | 288008 |
| 2023-09-07 | -28.24 | $30.36 | 538213 |
| 2023-09-06 | -24.43 | $30.41 | 660237 |
| 2023-09-05 | -21.37 | $30.45 | 217800 |
| 2023-09-01 | -16.03 | $30.52 | 308700 |
| 2023-08-31 | -27.48 | $30.37 | 304600 |
| 2023-08-30 | -25.95 | $30.39 | 260631 |
| 2023-08-29 | -20.61 | $30.46 | 231520 |
| 2023-08-28 | -42.36 | $30.25 | 556900 |
| 2023-08-25 | -66.67 | $29.95 | 303815 |
| 2023-08-24 | -79.87 | $29.74 | 300737 |
| 2023-08-23 | -67.92 | $29.93 | 297446 |
| 2023-08-22 | -81.76 | $29.71 | 289200 |
| 2023-08-21 | -81.13 | $29.72 | 265500 |
| 2023-08-18 | -87.42 | $29.62 | 365319 |
| 2023-08-17 | -98.59 | $29.61 | 885022 |
| 2023-08-16 | -100.00 | $29.83 | 226819 |
| 2023-08-15 | -95.33 | $29.99 | 402300 |
| 2023-08-14 | -65.66 | $30.36 | 222323 |
| 2023-08-11 | -61.17 | $30.38 | 465700 |
| 2023-08-10 | -47.57 | $30.52 | 411323 |
| 2023-08-09 | -63.11 | $30.36 | 401510 |
| 2023-08-08 | -55.83 | $30.34 | 219300 |
| 2023-08-07 | -44.76 | $30.37 | 804222 |
| 2023-08-04 | -61.75 | $30.09 | 396739 |
| 2023-08-03 | -57.52 | $30.13 | 454812 |
| 2023-08-02 | -47.06 | $30.29 | 459400 |
| 2023-08-01 | -17.65 | $30.74 | 509337 |
| 2023-07-31 | -3.27 | $30.96 | 309000 |
| 2023-07-28 | -7.79 | $30.90 | 348317 |
| 2023-07-27 | -24.03 | $30.65 | 686100 |
| 2023-07-26 | -33.77 | $30.50 | 401400 |
| 2023-07-25 | -31.82 | $30.53 | 419942 |
| 2023-07-24 | -30.52 | $30.55 | 299519 |
| 2023-07-21 | -29.87 | $30.56 | 252430 |
| 2023-07-20 | -46.10 | $30.31 | 668800 |
| 2023-07-19 | -41.56 | $30.38 | 640711 |
| 2023-07-18 | -48.05 | $30.28 | 298138 |
| 2023-07-17 | -68.00 | $30.04 | 222500 |
| 2023-07-14 | -65.14 | $30.09 | 293500 |
| 2023-07-13 | -60.00 | $30.18 | 382002 |
| 2023-07-12 | -76.00 | $29.90 | 391048 |
| 2023-07-11 | -87.43 | $29.70 | 471000 |
| 2023-07-10 | -96.57 | $29.54 | 1.2M |
| 2023-07-07 | -94.86 | $29.57 | 544427 |
| 2023-07-06 | -93.14 | $29.60 | 553600 |
| 2023-07-05 | -97.25 | $30.17 | 787800 |
| 2023-07-03 | -76.19 | $30.43 | 284100 |
| 2023-06-30 | -21.90 | $31.00 | 361134 |
| 2023-06-29 | -35.56 | $30.75 | 555617 |
| 2023-06-28 | -30.07 | $30.77 | 299440 |
| 2023-06-27 | -45.75 | $30.53 | 336117 |
| 2023-06-26 | -60.13 | $30.31 | 486300 |
| 2023-06-23 | -58.82 | $30.33 | 587100 |
| 2023-06-22 | -38.56 | $30.64 | 462839 |
| 2023-06-21 | -33.99 | $30.71 | 910500 |
| 2023-06-20 | -30.07 | $30.77 | 478020 |
| 2023-06-16 | -9.80 | $31.08 | 898200 |
| 2023-06-15 | -1.46 | $31.05 | 329308 |
| 2023-06-14 | -3.79 | $30.97 | 510008 |
| 2023-06-13 | -1.59 | $30.94 | 494700 |
| 2023-06-12 | -8.26 | $30.70 | 834533 |
| 2023-06-09 | -22.02 | $30.55 | 411745 |
| 2023-06-08 | -24.77 | $30.52 | 332411 |
| 2023-06-07 | -29.36 | $30.47 | 557936 |
| 2023-06-06 | -7.34 | $30.71 | 333247 |
| 2023-06-05 | -33.03 | $30.43 | 364410 |
| 2023-06-02 | -14.68 | $30.63 | 670300 |
| 2023-06-01 | -69.72 | $30.03 | 1.1M |
| 2023-05-31 | -88.99 | $29.82 | 418800 |
| 2023-05-30 | -66.97 | $30.06 | 426724 |
| 2023-05-26 | -32.11 | $30.44 | 298600 |
| 2023-05-25 | -57.80 | $30.16 | 333925 |
| 2023-05-24 | -65.14 | $30.08 | 500300 |
| 2023-05-23 | -34.86 | $30.41 | 333100 |
| 2023-05-22 | -1.83 | $30.77 | 539829 |
| 2023-05-19 | -7.48 | $30.69 | 354700 |
| 2023-05-18 | 0.00 | $30.65 | 1.2M |
| 2023-05-17 | 0.00 | $30.50 | 408300 |
| 2023-05-16 | -26.32 | $30.26 | 494638 |
| 2023-05-15 | 0.00 | $30.46 | 300400 |
| 2023-05-12 | -22.37 | $30.29 | 236045 |
| 2023-05-11 | -39.47 | $30.16 | 338300 |
| 2023-05-10 | -51.32 | $30.07 | 435308 |
| 2023-05-09 | -32.50 | $30.20 | 421200 |
| 2023-05-08 | -22.35 | $30.27 | 471117 |
| 2023-05-05 | -24.75 | $30.21 | 230100 |
| 2023-05-04 | -60.91 | $29.79 | 364400 |
| 2023-05-03 | -46.83 | $29.87 | 300500 |
| 2023-05-02 | -38.10 | $29.98 | 463613 |
| 2023-05-01 | -7.14 | $30.37 | 512543 |
| 2023-04-28 | 0.00 | $30.25 | 568700 |
| 2023-04-27 | -3.74 | $30.19 | 239339 |
| 2023-04-26 | -32.33 | $29.80 | 235616 |
| 2023-04-25 | -18.75 | $29.90 | 303636 |
| 2023-04-24 | -1.14 | $30.21 | 518400 |
| 2023-04-21 | -0.48 | $30.20 | 747327 |
| 2023-04-20 | -6.31 | $30.07 | 269624 |
| 2023-04-19 | -4.37 | $30.11 | 575200 |
| 2023-04-18 | -1.46 | $30.17 | 402000 |
| 2023-04-17 | -0.49 | $30.08 | 574800 |
| 2023-04-14 | -3.60 | $29.99 | 480531 |
| 2023-04-13 | 0.00 | $29.96 | 356300 |
| 2023-04-12 | -5.66 | $29.71 | 390221 |
| 2023-04-11 | -2.96 | $29.68 | 343600 |
| 2023-04-10 | -1.02 | $29.66 | 638048 |
| 2023-04-06 | -5.85 | $29.48 | 307210 |
| 2023-04-05 | -14.81 | $29.32 | 463600 |
| 2023-04-04 | -9.95 | $29.43 | 316000 |
| 2023-04-03 | -4.62 | $29.57 | 681200 |
| 2023-03-31 | -9.74 | $29.47 | 429149 |
| 2023-03-30 | -21.94 | $29.24 | 263200 |
| 2023-03-29 | -33.16 | $29.02 | 339500 |
| 2023-03-28 | -57.65 | $28.54 | 409111 |
| 2023-03-27 | -53.57 | $28.62 | 408831 |
| 2023-03-24 | -64.80 | $28.40 | 425500 |
| 2023-03-23 | -68.88 | $28.32 | 608022 |
| 2023-03-22 | -67.86 | $28.34 | 417211 |
| 2023-03-21 | -51.02 | $28.67 | 400100 |
| 2023-03-20 | -73.98 | $28.22 | 332505 |
| 2023-03-17 | -89.29 | $27.92 | 507428 |
| 2023-03-16 | -65.31 | $28.39 | 528106 |
| 2023-03-15 | -84.18 | $28.02 | 1.1M |
| 2023-03-14 | -67.33 | $28.66 | 827800 |
| 2023-03-13 | -92.67 | $28.28 | 588100 |
| 2023-03-10 | -95.74 | $28.77 | 897202 |
| 2023-03-09 | -61.97 | $29.23 | 404806 |
| 2023-03-08 | -12.68 | $29.58 | 726900 |
| 2023-03-07 | -26.76 | $29.48 | 1.1M |
| 2023-03-06 | -14.08 | $29.57 | 303700 |
| 2023-03-03 | -2.82 | $29.65 | 743822 |
| 2023-03-02 | -31.03 | $29.36 | 434933 |
| 2023-03-01 | -50.72 | $29.19 | 510728 |
| 2023-02-28 | -56.34 | $29.14 | 984800 |
| 2023-02-27 | -35.21 | $29.29 | 309012 |
| 2023-02-24 | -67.61 | $29.06 | 386200 |
| 2023-02-23 | -33.80 | $29.30 | 606800 |
| 2023-02-22 | -46.15 | $29.18 | 273000 |
| 2023-02-21 | -38.46 | $29.24 | 558717 |
| 2023-02-17 | -8.97 | $29.47 | 288818 |
| 2023-02-16 | -13.04 | $29.42 | 481700 |
| 2023-02-15 | 0.00 | $29.52 | 752100 |
| 2023-02-14 | -2.91 | $29.46 | 546605 |
| 2023-02-13 | -2.06 | $29.41 | 435400 |
| 2023-02-10 | -25.77 | $29.18 | 379338 |
| 2023-02-09 | -20.00 | $29.21 | 544608 |
| 2023-02-08 | -19.13 | $29.21 | 710601 |
| 2023-02-07 | -4.26 | $29.37 | 924727 |
| 2023-02-06 | -13.48 | $29.24 | 573200 |
| 2023-02-03 | -3.57 | $29.37 | 585800 |
| 2023-02-02 | -1.28 | $29.22 | 491600 |
| 2023-02-01 | -5.16 | $29.09 | 975300 |
| 2023-01-31 | -2.27 | $29.07 | 1.4M |
| 2023-01-30 | -5.96 | $28.98 | 965447 |
| 2023-01-27 | -2.75 | $29.05 | 438300 |
| 2023-01-26 | 0.00 | $29.09 | 437600 |
| 2023-01-25 | -1.44 | $28.99 | 603000 |
| 2023-01-24 | -3.41 | $28.91 | 410900 |
| 2023-01-23 | -0.49 | $28.97 | 624308 |
| 2023-01-20 | -4.08 | $28.81 | 359606 |
| 2023-01-19 | -17.86 | $28.54 | 1.6M |
| 2023-01-18 | -10.71 | $28.68 | 432600 |
| 2023-01-17 | -3.68 | $28.76 | 586210 |
| 2023-01-13 | -0.58 | $28.63 | 421600 |
| 2023-01-12 | -1.84 | $28.53 | 2.5M |
| 2023-01-11 | 0.00 | $28.42 | 469927 |
| 2023-01-10 | -16.22 | $28.17 | 560531 |
| 2023-01-09 | -25.00 | $28.04 | 1.2M |
| 2023-01-06 | -22.97 | $28.07 | 467212 |
| 2023-01-05 | -47.30 | $27.71 | 905100 |
| 2023-01-04 | -43.24 | $27.77 | 1.0M |
| 2023-01-03 | -63.51 | $27.47 | 1.7M |
| 2022-12-30 | -95.54 | $27.00 | 1.8M |
| 2022-12-29 | -95.91 | $27.40 | 1.3M |
| 2022-12-28 | -100.00 | $27.11 | 1.6M |
| 2022-12-27 | -96.89 | $27.34 | 997731 |
| 2022-12-23 | -97.32 | $27.31 | 714823 |
| 2022-12-22 | -96.89 | $27.34 | 1.1M |
| 2022-12-21 | -94.77 | $27.49 | 1.1M |
| 2022-12-20 | -99.86 | $27.13 | 1.6M |
| 2022-12-19 | -99.00 | $27.28 | 635208 |
| 2022-12-16 | -98.14 | $27.34 | 1.4M |
| 2022-12-15 | -99.70 | $27.58 | 1.6M |
| 2022-12-14 | -95.40 | $27.98 | 1.7M |
| 2022-12-13 | -93.56 | $28.10 | 1.6M |
| 2022-12-12 | -95.40 | $27.98 | 1.9M |
| 2022-12-09 | -97.24 | $27.86 | 2.8M |
| 2022-12-08 | -97.85 | $27.82 | 2.0M |
| 2022-12-07 | -99.08 | $27.76 | 2.1M |
| 2022-12-06 | -98.29 | $27.86 | 1.6M |
| 2022-12-05 | -98.58 | $27.96 | 2.6M |
| 2022-12-02 | -98.24 | $28.06 | 1.6M |
| 2022-12-01 | -6.50 | $34.02 | 3.4M |
| 2022-11-30 | -3.62 | $34.09 | 2.3M |
| 2022-11-29 | -8.98 | $33.76 | 2.5M |
| 2022-11-28 | -12.11 | $33.68 | 2.2M |
| 2022-11-25 | -2.73 | $33.92 | 253300 |
| 2022-11-23 | -2.46 | $33.75 | 843200 |
| 2022-11-22 | -0.41 | $33.77 | 642400 |
| 2022-11-21 | -4.68 | $33.45 | 1.3M |
| 2022-11-18 | -3.45 | $33.47 | 638800 |
| 2022-11-17 | -8.47 | $33.31 | 7.9M |
| 2022-11-16 | -12.88 | $33.18 | 641022 |
| 2022-11-15 | -8.81 | $33.30 | 1.2M |
| 2022-11-14 | -10.65 | $33.21 | 1.1M |
| 2022-11-11 | -2.12 | $33.38 | 475100 |
| 2022-11-10 | 0.00 | $33.28 | 539337 |
| 2022-11-09 | -10.74 | $32.27 | 584534 |
| 2022-11-08 | -3.69 | $32.48 | 563500 |
| 2022-11-07 | -4.36 | $32.24 | 430100 |
| 2022-11-04 | -2.91 | $32.28 | 777523 |
| 2022-11-03 | -24.62 | $31.60 | 579000 |
| 2022-11-02 | -23.11 | $31.64 | 853500 |
| 2022-11-01 | -7.11 | $31.96 | 562613 |
| 2022-10-31 | -3.21 | $31.72 | 483900 |
| 2022-10-28 | -0.46 | $31.78 | 316739 |
| 2022-10-27 | -15.64 | $31.39 | 586730 |
| 2022-10-26 | -9.95 | $31.51 | 667000 |
| 2022-10-25 | 0.00 | $31.56 | 595320 |
| 2022-10-24 | -10.34 | $31.17 | 534400 |
| 2022-10-21 | -16.67 | $31.06 | 946741 |
| 2022-10-20 | -31.61 | $30.80 | 593628 |
| 2022-10-19 | -29.89 | $30.83 | 986800 |
| 2022-10-18 | -21.74 | $31.05 | 405700 |
| 2022-10-17 | -35.33 | $30.80 | 731245 |
| 2022-10-14 | -62.94 | $30.34 | 2.1M |
| 2022-10-13 | -50.25 | $30.59 | 1.5M |
| 2022-10-12 | -81.31 | $30.15 | 434329 |
| 2022-10-11 | -79.91 | $30.19 | 527406 |
| 2022-10-10 | -71.26 | $30.50 | 699500 |
| 2022-10-07 | -72.51 | $30.55 | 549037 |
| 2022-10-06 | -59.79 | $30.92 | 553100 |
| 2022-10-05 | -51.20 | $31.17 | 2.7M |
| 2022-10-04 | -47.08 | $31.29 | 625837 |
| 2022-10-03 | -76.29 | $30.44 | 1.3M |
| 2022-09-30 | -95.19 | $29.89 | 925448 |
| 2022-09-29 | -92.78 | $29.96 | 583600 |
| 2022-09-28 | -81.92 | $30.44 | 872600 |
| 2022-09-27 | -94.10 | $30.11 | 3.3M |
| 2022-09-26 | -96.40 | $30.25 | 936700 |
| 2022-09-23 | -92.83 | $30.39 | 1.5M |
| 2022-09-22 | -94.58 | $30.90 | 744400 |
| 2022-09-21 | -100.00 | $30.96 | 801600 |
| 2022-09-20 | -90.11 | $31.18 | 502500 |
| 2022-09-19 | -77.02 | $31.58 | 319300 |
| 2022-09-16 | -92.09 | $31.44 | 356743 |
| 2022-09-15 | -81.05 | $31.66 | 405232 |
| 2022-09-14 | -69.47 | $31.88 | 581711 |
| 2022-09-13 | -71.57 | $31.86 | 530900 |
| 2022-09-12 | -36.04 | $32.56 | 297303 |
| 2022-09-09 | -50.76 | $32.27 | 217700 |
| 2022-09-08 | -78.68 | $31.72 | 416300 |
| 2022-09-07 | -82.23 | $31.65 | 747808 |
| 2022-09-06 | -89.34 | $31.51 | 672100 |
| 2022-09-02 | -96.95 | $31.36 | 187231 |
| 2022-09-01 | -86.22 | $31.58 | 887900 |
| 2022-08-31 | -98.71 | $31.74 | 364038 |
| 2022-08-30 | -95.65 | $31.95 | 527600 |
| 2022-08-29 | -88.81 | $32.08 | 288748 |
| 2022-08-26 | -98.28 | $32.13 | 309200 |
| 2022-08-25 | -50.00 | $32.82 | 443800 |
| 2022-08-24 | -64.04 | $32.54 | 265400 |
| 2022-08-23 | -62.50 | $32.47 | 289620 |
| 2022-08-22 | -49.65 | $32.57 | 224607 |
| 2022-08-19 | -23.40 | $32.94 | 238400 |
| 2022-08-18 | -6.21 | $33.18 | 189516 |
| 2022-08-17 | -13.42 | $33.07 | 438400 |
| 2022-08-16 | -1.99 | $33.24 | 527011 |
| 2022-08-15 | -1.27 | $33.20 | 538300 |
| 2022-08-12 | 0.00 | $33.18 | 473232 |
| 2022-08-11 | -5.91 | $32.83 | 2.5M |
| 2022-08-10 | -3.23 | $32.82 | 422200 |
| 2022-08-09 | -17.51 | $32.51 | 321100 |
| 2022-08-08 | -9.68 | $32.68 | 529112 |
| 2022-08-05 | -4.88 | $32.67 | 472547 |
| 2022-08-04 | -8.78 | $32.59 | 297100 |
| 2022-08-03 | -7.32 | $32.62 | 541536 |
| 2022-08-02 | -17.56 | $32.41 | 544500 |
| 2022-08-01 | -7.89 | $32.59 | 1.2M |
| 2022-07-29 | -1.32 | $32.74 | 399931 |
| 2022-07-28 | -2.01 | $32.44 | 340500 |
| 2022-07-27 | -1.07 | $32.34 | 400800 |
| 2022-07-26 | -34.60 | $31.87 | 417425 |
| 2022-07-25 | -22.27 | $32.13 | 452100 |
| 2022-07-22 | -34.12 | $31.88 | 1.9M |
| 2022-07-21 | -24.64 | $32.08 | 400240 |
| 2022-07-20 | -36.02 | $31.84 | 1.3M |
| 2022-07-19 | -29.38 | $31.98 | 462201 |
| 2022-07-18 | -60.19 | $31.33 | 320100 |
| 2022-07-15 | -59.72 | $31.34 | 507100 |
| 2022-07-14 | -75.36 | $31.01 | 671127 |
| 2022-07-13 | -62.56 | $31.28 | 634700 |
| 2022-07-12 | -60.66 | $31.32 | 701905 |
| 2022-07-11 | -64.71 | $31.33 | 803732 |
| 2022-07-08 | -69.09 | $31.47 | 1.1M |
| 2022-07-07 | -71.51 | $31.47 | 3.0M |
| 2022-07-06 | -85.32 | $31.02 | 648000 |
| 2022-07-05 | -89.70 | $30.87 | 571318 |
| 2022-07-01 | -67.50 | $32.02 | 1.4M |
| 2022-06-30 | -73.75 | $31.82 | 552336 |
| 2022-06-29 | -64.38 | $32.12 | 716400 |
| 2022-06-28 | -65.63 | $32.08 | 583900 |
| 2022-06-27 | -63.44 | $32.15 | 2.4M |
| 2022-06-24 | -59.38 | $32.28 | 274902 |
| 2022-06-23 | -87.19 | $31.39 | 1.9M |
| 2022-06-22 | -84.69 | $31.47 | 615000 |
| 2022-06-21 | -76.25 | $31.74 | 722000 |
| 2022-06-17 | -91.25 | $31.26 | 371100 |
| 2022-06-16 | -98.13 | $31.04 | 1.9M |
| 2022-06-15 | -80.63 | $32.14 | 1.5M |
| 2022-06-14 | -92.89 | $31.83 | 1.1M |
| 2022-06-13 | -96.00 | $32.02 | 501000 |
| 2022-06-10 | -75.13 | $32.73 | 312540 |
| 2022-06-09 | -41.44 | $33.26 | 239900 |
| 2022-06-08 | -18.47 | $33.77 | 214100 |
| 2022-06-07 | -4.50 | $34.08 | 457500 |
| 2022-06-06 | -8.56 | $33.99 | 374400 |
| 2022-06-03 | -15.17 | $33.75 | 256631 |
| 2022-06-02 | -0.47 | $34.06 | 709948 |
| 2022-06-01 | -17.33 | $33.63 | 2.1M |
| 2022-05-31 | -11.39 | $33.75 | 406816 |
| 2022-05-27 | -7.43 | $33.83 | 236500 |
| 2022-05-26 | -27.14 | $33.49 | 203301 |
| 2022-05-25 | -41.43 | $33.19 | 610500 |
| 2022-05-24 | -45.71 | $33.10 | 1.1M |
| 2022-05-23 | -37.14 | $33.28 | 583000 |
| 2022-05-20 | -52.86 | $32.95 | 575400 |
| 2022-05-19 | -68.16 | $32.67 | 2.9M |
| 2022-05-18 | -70.31 | $32.72 | 679100 |
| 2022-05-17 | -44.53 | $33.38 | 541705 |
| 2022-05-16 | -59.38 | $33.00 | 339335 |
| 2022-05-13 | -57.03 | $33.06 | 546500 |
| 2022-05-12 | -88.67 | $32.25 | 638000 |
| 2022-05-11 | -93.33 | $32.14 | 1.2M |
| 2022-05-10 | -86.27 | $32.32 | 10.6M |
| 2022-05-09 | -96.47 | $32.06 | 542500 |
| 2022-05-06 | -88.33 | $32.93 | 1.1M |
| 2022-05-05 | -80.00 | $33.20 | 662228 |
| 2022-05-04 | -36.36 | $33.92 | 1.1M |
| 2022-05-03 | -52.73 | $33.65 | 523300 |
| 2022-05-02 | -68.57 | $33.42 | 2.5M |
| 2022-04-29 | -72.57 | $33.35 | 408424 |
| 2022-04-28 | -41.14 | $33.90 | 611406 |
| 2022-04-27 | -81.14 | $33.20 | 505704 |
| 2022-04-26 | -100.00 | $32.87 | 414518 |
| 2022-04-25 | -72.78 | $33.62 | 469800 |
| 2022-04-22 | -95.00 | $33.63 | 549020 |
| 2022-04-21 | -71.67 | $33.91 | 565940 |
| 2022-04-20 | -50.00 | $34.17 | 523200 |
| 2022-04-19 | -50.83 | $34.16 | 296747 |
| 2022-04-18 | -69.17 | $33.94 | 245020 |
| 2022-04-14 | -61.94 | $33.94 | 315000 |
| 2022-04-13 | -53.25 | $33.95 | 274600 |
| 2022-04-12 | -59.79 | $33.64 | 444832 |
| 2022-04-11 | -33.96 | $33.86 | 360215 |
| 2022-04-08 | -23.88 | $34.13 | 693835 |
| 2022-04-07 | -22.30 | $34.11 | 424400 |
| 2022-04-06 | -25.90 | $33.98 | 1.1M |
| 2022-04-05 | -15.69 | $34.29 | 379532 |
| 2022-04-04 | -4.49 | $34.59 | 412231 |
| 2022-04-01 | -9.83 | $34.36 | 697000 |
| 2022-03-31 | -19.90 | $33.94 | 254300 |
| 2022-03-30 | -8.87 | $34.40 | 220217 |
| 2022-03-29 | -0.72 | $34.74 | 376000 |
| 2022-03-28 | -0.27 | $34.23 | 333839 |
| 2022-03-25 | -1.66 | $34.15 | 442630 |
| 2022-03-24 | -2.22 | $34.13 | 396218 |
| 2022-03-23 | -12.19 | $33.77 | 1.8M |
| 2022-03-22 | -1.39 | $34.16 | 530300 |
| 2022-03-21 | -4.44 | $33.83 | 261600 |
| 2022-03-18 | -5.35 | $33.96 | 430428 |
| 2022-03-17 | -19.84 | $33.59 | 3.2M |
| 2022-03-16 | -30.37 | $33.42 | 876445 |
| 2022-03-15 | -53.83 | $32.47 | 586000 |
| 2022-03-14 | -61.48 | $32.16 | 679600 |
| 2022-03-11 | -70.77 | $31.81 | 350046 |
| 2022-03-10 | -69.86 | $31.92 | 463100 |
| 2022-03-09 | -64.03 | $32.19 | 568000 |
| 2022-03-08 | -87.10 | $31.17 | 1.8M |
| 2022-03-07 | -93.67 | $30.88 | 1.8M |
| 2022-03-04 | -93.33 | $31.66 | 628743 |
| 2022-03-03 | -94.10 | $32.47 | 747422 |
| 2022-03-02 | -74.17 | $33.01 | 759925 |
| 2022-03-01 | -89.67 | $32.59 | 1.2M |
| 2022-02-28 | -66.79 | $33.21 | 1.0M |
| 2022-02-25 | -44.28 | $33.82 | 620334 |
| 2022-02-24 | -71.96 | $33.07 | 1.3M |
| 2022-02-23 | -97.75 | $33.28 | 599000 |
| 2022-02-22 | -87.65 | $33.53 | 597500 |
| 2022-02-18 | -56.08 | $33.96 | 490800 |
| 2022-02-17 | -50.79 | $34.06 | 506300 |
| 2022-02-16 | -26.87 | $34.60 | 553334 |
| 2022-02-15 | -27.86 | $34.58 | 580100 |
| 2022-02-14 | -54.73 | $34.04 | 380900 |
| 2022-02-11 | -53.21 | $34.15 | 841300 |
| 2022-02-10 | -38.68 | $34.62 | 500422 |
| 2022-02-09 | -23.89 | $35.01 | 240209 |
| 2022-02-08 | -45.75 | $34.47 | 364014 |
| 2022-02-07 | -54.25 | $34.26 | 430500 |
| 2022-02-04 | -57.09 | $34.19 | 490900 |
| 2022-02-03 | -60.73 | $34.10 | 474000 |
| 2022-02-02 | -44.25 | $34.73 | 642000 |
| 2022-02-01 | -51.20 | $34.55 | 1.0M |
| 2022-01-31 | -56.70 | $34.39 | 446900 |
| 2022-01-28 | -66.67 | $34.10 | 439644 |
| 2022-01-27 | -70.79 | $33.98 | 502600 |
| 2022-01-26 | -73.54 | $33.90 | 612000 |
| 2022-01-25 | -76.29 | $33.82 | 1.8M |
| 2022-01-24 | -69.42 | $34.02 | 1.2M |
| 2022-01-21 | -99.44 | $34.26 | 1.4M |
| 2022-01-20 | -100.00 | $34.75 | 427500 |
| 2022-01-19 | -98.32 | $34.87 | 413300 |
| 2022-01-18 | -80.95 | $35.02 | 613900 |
| 2022-01-14 | -58.73 | $35.30 | 1.3M |
| 2022-01-13 | -64.29 | $35.23 | 250800 |
| 2022-01-12 | -41.27 | $35.52 | 383900 |
| 2022-01-11 | -46.83 | $35.45 | 448800 |
| 2022-01-10 | -70.63 | $35.15 | 692815 |
| 2022-01-07 | -47.62 | $35.44 | 803600 |
| 2022-01-06 | -42.86 | $35.50 | 713231 |
| 2022-01-05 | -33.33 | $35.62 | 566800 |
| 2022-01-04 | -6.35 | $35.96 | 1.2M |
| 2022-01-03 | -6.80 | $35.73 | 1.6M |
| 2021-12-31 | -33.33 | $35.33 | 1.4M |
| 2021-12-30 | -26.24 | $35.43 | 439605 |
| 2021-12-29 | -21.19 | $35.48 | 688700 |
| 2021-12-28 | -16.88 | $35.54 | 447800 |
| 2021-12-27 | -18.83 | $35.51 | 426948 |
| 2021-12-23 | -37.01 | $35.23 | 175218 |
| 2021-12-22 | -11.54 | $35.64 | 786644 |
| 2021-12-21 | -30.64 | $35.46 | 302500 |
| 2021-12-20 | -58.20 | $35.05 | 828742 |
| 2021-12-17 | -51.85 | $35.17 | 509347 |
| 2021-12-16 | -38.54 | $35.44 | 648425 |
| 2021-12-15 | -36.87 | $35.51 | 901027 |
| 2021-12-14 | -59.05 | $35.12 | 359500 |
| 2021-12-13 | -52.86 | $35.25 | 277738 |
| 2021-12-10 | -41.90 | $35.48 | 482500 |
| 2021-12-09 | -41.90 | $35.48 | 201100 |
| 2021-12-08 | -30.95 | $35.71 | 231000 |
| 2021-12-07 | -30.48 | $35.72 | 498646 |
| 2021-12-06 | -64.29 | $35.01 | 401117 |
| 2021-12-03 | -83.81 | $34.60 | 613100 |
| 2021-12-02 | -78.10 | $34.72 | 433000 |
| 2021-12-01 | -98.10 | $34.30 | 715431 |
| 2021-11-30 | -92.38 | $34.42 | 273309 |
| 2021-11-29 | -81.52 | $34.86 | 383925 |
| 2021-11-26 | -95.11 | $34.61 | 155504 |
| 2021-11-24 | -46.96 | $35.82 | 244400 |
| 2021-11-23 | -38.26 | $35.92 | 284000 |
| 2021-11-22 | -37.39 | $35.93 | 199900 |
| 2021-11-19 | -29.66 | $36.01 | 242210 |
| 2021-11-18 | -16.10 | $36.17 | 128000 |
| 2021-11-17 | -14.07 | $36.17 | 225500 |
| 2021-11-16 | -2.22 | $36.33 | 225700 |
| 2021-11-15 | -1.57 | $36.26 | 168300 |
| 2021-11-12 | -3.13 | $36.16 | 160100 |
| 2021-11-11 | -6.67 | $36.04 | 137000 |
| 2021-11-10 | -24.22 | $35.81 | 236731 |
| 2021-11-09 | -13.25 | $35.90 | 365300 |
| 2021-11-08 | -5.68 | $36.02 | 208521 |
| 2021-11-05 | -3.95 | $36.05 | 211143 |
| 2021-11-04 | -1.69 | $36.03 | 216422 |
| 2021-11-03 | -1.20 | $35.93 | 314807 |
| 2021-11-02 | -1.46 | $35.73 | 314600 |
| 2021-11-01 | -0.50 | $35.71 | 345400 |
| 2021-10-29 | -4.92 | $35.44 | 352400 |
| 2021-10-28 | -6.01 | $35.42 | 745400 |
| 2021-10-27 | -15.85 | $35.24 | 213520 |
| 2021-10-26 | -7.10 | $35.40 | 234800 |
| 2021-10-25 | -3.03 | $35.30 | 296620 |
| 2021-10-22 | -3.64 | $35.29 | 1.5M |
| 2021-10-21 | -8.70 | $35.17 | 199700 |
| 2021-10-20 | -4.27 | $35.27 | 1.2M |
| 2021-10-19 | -7.93 | $35.21 | 354504 |
| 2021-10-18 | -15.85 | $35.08 | 134800 |
| 2021-10-15 | -8.54 | $35.20 | 448500 |
| 2021-10-14 | -23.17 | $34.96 | 194037 |
| 2021-10-13 | -49.71 | $34.58 | 1.1M |
| 2021-10-12 | -58.86 | $34.42 | 216500 |
| 2021-10-11 | -61.71 | $34.37 | 155400 |
| 2021-10-08 | -64.84 | $34.34 | 125100 |
| 2021-10-07 | -64.29 | $34.35 | 647800 |
| 2021-10-06 | -78.02 | $34.10 | 493900 |
| 2021-10-05 | -75.74 | $34.25 | 347300 |
| 2021-10-04 | -91.57 | $33.99 | 490700 |
| 2021-10-01 | -80.79 | $34.40 | 633640 |
| 2021-09-30 | -83.67 | $34.39 | 258600 |
| 2021-09-29 | -69.39 | $34.60 | 161400 |
| 2021-09-28 | -78.23 | $34.47 | 563600 |
| 2021-09-27 | -37.42 | $35.07 | 170448 |
| 2021-09-24 | -38.10 | $35.06 | 342927 |
| 2021-09-23 | -23.13 | $35.28 | 878400 |
| 2021-09-22 | -42.18 | $35.00 | 196646 |
| 2021-09-21 | -59.86 | $34.74 | 356100 |
| 2021-09-20 | -81.63 | $34.42 | 855208 |
| 2021-09-17 | -46.96 | $35.08 | 278600 |
| 2021-09-16 | -15.45 | $35.43 | 214932 |
| 2021-09-15 | -24.39 | $35.32 | 234500 |
| 2021-09-14 | -26.83 | $35.29 | 310735 |
| 2021-09-13 | -15.45 | $35.43 | 266122 |
| 2021-09-10 | -39.84 | $35.13 | 305941 |
| 2021-09-09 | -33.33 | $35.21 | 174447 |
| 2021-09-08 | -22.76 | $35.34 | 285805 |
| 2021-09-07 | -4.88 | $35.56 | 984300 |
| 2021-09-03 | -1.98 | $35.38 | 224819 |
| 2021-09-02 | -10.20 | $35.27 | 114000 |
| 2021-09-01 | -6.74 | $35.22 | 291900 |
| 2021-08-31 | -32.94 | $34.96 | 153140 |
| 2021-08-30 | -28.24 | $35.00 | 122134 |
| 2021-08-27 | -28.74 | $34.99 | 183417 |
| 2021-08-26 | -46.46 | $34.78 | 257806 |
| 2021-08-25 | -32.32 | $34.92 | 148300 |
| 2021-08-24 | -32.04 | $34.91 | 180100 |
| 2021-08-23 | -29.92 | $34.86 | 152600 |
| 2021-08-20 | -43.31 | $34.69 | 277200 |
| 2021-08-19 | -53.54 | $34.56 | 382000 |
| 2021-08-18 | -34.65 | $34.80 | 378200 |
| 2021-08-17 | -25.58 | $34.91 | 380700 |
| 2021-08-16 | -10.00 | $35.05 | 214300 |
| 2021-08-13 | -0.98 | $35.22 | 173700 |
| 2021-08-12 | 0.00 | $35.21 | 147834 |
| 2021-08-11 | 0.00 | $35.19 | 262814 |
| 2021-08-10 | -0.55 | $35.01 | 199100 |
| 2021-08-09 | -1.16 | $34.89 | 203100 |
| 2021-08-06 | -2.42 | $34.80 | 125124 |
| 2021-08-05 | -1.25 | $34.77 | 242613 |
| 2021-08-04 | -6.08 | $34.58 | 427026 |
| 2021-08-03 | -1.40 | $34.60 | 271120 |
| 2021-08-02 | -10.37 | $34.40 | 793900 |
| 2021-07-30 | -18.94 | $34.26 | 116913 |
| 2021-07-29 | -28.05 | $34.37 | 108515 |
| 2021-07-28 | -34.15 | $34.27 | 189000 |
| 2021-07-27 | -40.61 | $34.17 | 256000 |
| 2021-07-26 | -27.88 | $34.38 | 133300 |
| 2021-07-23 | -26.90 | $34.44 | 169430 |
| 2021-07-22 | -43.86 | $34.15 | 150121 |
| 2021-07-21 | -45.03 | $34.13 | 224700 |
| 2021-07-20 | -70.76 | $33.69 | 196608 |
| 2021-07-19 | -90.64 | $33.35 | 393700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.90
2026-07-17
Close Price
$45.82
Vol: 336104Average Directional Index - Detailed Analysis
Minimum
5.81
Average
18.03
Maximum
62.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.90 | $45.82 | 336104 |
| 2026-07-16 | 9.74 | $46.10 | 457915 |
| 2026-07-15 | 9.84 | $46.36 | 4.8M |
| 2026-07-14 | 10.09 | $46.21 | 360200 |
| 2026-07-13 | 10.50 | $46.09 | 614700 |
| 2026-07-10 | 10.73 | $46.34 | 412800 |
| 2026-07-09 | 11.06 | $46.22 | 528900 |
| 2026-07-08 | 11.26 | $45.96 | 776130 |
| 2026-07-07 | 11.27 | $46.35 | 594604 |
| 2026-07-06 | 11.82 | $46.80 | 432600 |
| 2026-07-02 | 12.14 | $46.35 | 394333 |
| 2026-07-01 | 12.67 | $46.66 | 847900 |
| 2026-06-30 | 12.71 | $46.93 | 463300 |
| 2026-06-29 | 12.58 | $46.70 | 361801 |
| 2026-06-26 | 12.63 | $46.43 | 272600 |
| 2026-06-25 | 12.80 | $46.63 | 359600 |
| 2026-06-24 | 12.65 | $46.35 | 255033 |
| 2026-06-23 | 12.80 | $46.36 | 411100 |
| 2026-06-22 | 12.95 | $47.12 | 382800 |
| 2026-06-18 | 12.22 | $46.96 | 556936 |
| 2026-06-17 | 11.55 | $46.48 | 400300 |
| 2026-06-16 | 10.93 | $46.39 | 564400 |
| 2026-06-15 | 10.46 | $46.30 | 314025 |
| 2026-06-12 | 10.06 | $46.06 | 447612 |
| 2026-06-11 | 9.88 | $45.91 | 507238 |
| 2026-06-10 | 9.85 | $44.66 | 641248 |
| 2026-06-09 | 10.28 | $45.24 | 665000 |
| 2026-06-08 | 10.74 | $45.25 | 867700 |
| 2026-06-05 | 10.91 | $45.00 | 502806 |
| 2026-06-04 | 11.10 | $45.85 | 463535 |
| 2026-06-03 | 10.55 | $45.60 | 419410 |
| 2026-06-02 | 9.98 | $45.80 | 631500 |
| 2026-06-01 | 10.11 | $45.50 | 495943 |
| 2026-05-29 | 10.38 | $45.53 | 405300 |
| 2026-05-28 | 10.37 | $45.54 | 442802 |
| 2026-05-27 | 10.48 | $45.66 | 767343 |
| 2026-05-26 | 10.39 | $45.76 | 390124 |
| 2026-05-22 | 10.19 | $45.32 | 390800 |
| 2026-05-21 | 10.32 | $45.39 | 567566 |
| 2026-05-20 | 10.45 | $45.05 | 462713 |
| 2026-05-19 | 10.88 | $44.46 | 450045 |
| 2026-05-18 | 11.18 | $44.65 | 466700 |
| 2026-05-15 | 11.49 | $44.34 | 297100 |
| 2026-05-14 | 11.60 | $44.93 | 561758 |
| 2026-05-13 | 12.14 | $44.92 | 528344 |
| 2026-05-12 | 12.63 | $44.53 | 1.2M |
| 2026-05-11 | 12.83 | $44.68 | 393800 |
| 2026-05-08 | 13.27 | $44.67 | 456210 |
| 2026-05-07 | 13.71 | $44.36 | 488509 |
| 2026-05-06 | 14.18 | $45.10 | 419045 |
| 2026-05-05 | 14.78 | $44.24 | 672845 |
| 2026-05-04 | 14.98 | $43.57 | 501209 |
| 2026-05-01 | 14.85 | $43.99 | 485000 |
| 2026-04-30 | 15.10 | $44.08 | 893000 |
| 2026-04-29 | 15.35 | $43.51 | 432300 |
| 2026-04-28 | 15.14 | $43.83 | 393100 |
| 2026-04-27 | 15.12 | $43.90 | 967049 |
| 2026-04-24 | 15.23 | $44.10 | 357600 |
| 2026-04-23 | 15.38 | $43.98 | 574135 |
| 2026-04-22 | 15.53 | $44.19 | 399500 |
| 2026-04-21 | 16.02 | $44.04 | 655924 |
| 2026-04-20 | 16.54 | $44.79 | 512200 |
| 2026-04-17 | 17.30 | $45.05 | 463100 |
| 2026-04-16 | 17.89 | $44.52 | 584021 |
| 2026-04-15 | 18.80 | $44.59 | 529500 |
| 2026-04-14 | 19.75 | $44.71 | 1.1M |
| 2026-04-13 | 20.77 | $44.48 | 599200 |
| 2026-04-10 | 21.68 | $44.32 | 436700 |
| 2026-04-09 | 22.81 | $44.26 | 527813 |
| 2026-04-08 | 23.95 | $44.41 | 1.1M |
| 2026-04-07 | 25.11 | $43.10 | 902300 |
| 2026-04-06 | 25.56 | $43.26 | 1.1M |
| 2026-04-02 | 26.30 | $43.10 | 990817 |
| 2026-04-01 | 26.92 | $43.11 | 1.1M |
| 2026-03-31 | 27.91 | $42.50 | 1.4M |
| 2026-03-30 | 28.32 | $41.51 | 490321 |
| 2026-03-27 | 28.13 | $41.22 | 757233 |
| 2026-03-26 | 27.63 | $41.60 | 565900 |
| 2026-03-25 | 27.29 | $42.24 | 588600 |
| 2026-03-24 | 27.15 | $41.56 | 844700 |
| 2026-03-23 | 26.36 | $41.62 | 1.0M |
| 2026-03-20 | 25.61 | $40.88 | 1.0M |
| 2026-03-19 | 24.72 | $41.86 | 6.1M |
| 2026-03-18 | 24.17 | $42.37 | 504800 |
| 2026-03-17 | 24.10 | $42.80 | 998100 |
| 2026-03-16 | 24.33 | $42.77 | 570700 |
| 2026-03-13 | 24.31 | $42.34 | 963200 |
| 2026-03-12 | 24.30 | $42.52 | 733410 |
| 2026-03-11 | 24.12 | $42.93 | 442433 |
| 2026-03-10 | 24.13 | $42.93 | 642441 |
| 2026-03-09 | 24.24 | $42.80 | 1.4M |
| 2026-03-06 | 23.87 | $42.56 | 942411 |
| 2026-03-05 | 23.71 | $42.95 | 786900 |
| 2026-03-04 | 23.87 | $43.76 | 849453 |
| 2026-03-03 | 24.59 | $43.35 | 1.1M |
| 2026-03-02 | 25.07 | $44.50 | 1.7M |
| 2026-02-27 | 25.42 | $45.03 | 489543 |
| 2026-02-26 | 24.62 | $45.12 | 473304 |
| 2026-02-25 | 23.83 | $45.18 | 1.4M |
| 2026-02-24 | 22.86 | $44.79 | 497800 |
| 2026-02-23 | 22.12 | $44.62 | 437030 |
| 2026-02-20 | 21.35 | $44.82 | 566028 |
| 2026-02-19 | 20.55 | $44.51 | 476041 |
| 2026-02-18 | 19.95 | $44.59 | 458500 |
| 2026-02-17 | 19.16 | $44.25 | 805500 |
| 2026-02-13 | 18.59 | $44.11 | 794100 |
| 2026-02-12 | 18.10 | $44.09 | 741049 |
| 2026-02-11 | 17.40 | $44.43 | 857300 |
| 2026-02-10 | 16.35 | $44.19 | 564008 |
| 2026-02-09 | 15.39 | $44.07 | 477002 |
| 2026-02-06 | 14.49 | $43.85 | 329600 |
| 2026-02-05 | 13.77 | $43.02 | 550988 |
| 2026-02-04 | 13.53 | $43.49 | 792206 |
| 2026-02-03 | 12.76 | $43.21 | 1.7M |
| 2026-02-02 | 12.44 | $43.32 | 1.2M |
| 2026-01-30 | 11.90 | $42.81 | 1.1M |
| 2026-01-29 | 11.73 | $42.85 | 886900 |
| 2026-01-28 | 11.55 | $42.60 | 621911 |
| 2026-01-27 | 11.89 | $42.69 | 1.6M |
| 2026-01-26 | 12.04 | $42.62 | 588400 |
| 2026-01-23 | 12.41 | $42.67 | 679000 |
| 2026-01-22 | 12.81 | $42.85 | 524800 |
| 2026-01-21 | 12.95 | $42.83 | 643800 |
| 2026-01-20 | 13.17 | $42.29 | 608323 |
| 2026-01-16 | 13.79 | $43.20 | 912501 |
| 2026-01-15 | 13.03 | $43.20 | 514600 |
| 2026-01-14 | 12.11 | $43.08 | 1.1M |
| 2026-01-13 | 11.36 | $42.94 | 462112 |
| 2026-01-12 | 10.70 | $43.00 | 472600 |
| 2026-01-09 | 9.92 | $42.87 | 470700 |
| 2026-01-08 | 9.28 | $42.40 | 529837 |
| 2026-01-07 | 9.21 | $42.30 | 602700 |
| 2026-01-06 | 8.92 | $42.41 | 571000 |
| 2026-01-05 | 8.52 | $42.23 | 968300 |
| 2026-01-02 | 8.38 | $41.87 | 829944 |
| 2025-12-31 | 8.75 | $41.36 | 550341 |
| 2025-12-30 | 8.76 | $41.54 | 432114 |
| 2025-12-29 | 9.06 | $41.38 | 798440 |
| 2025-12-26 | 9.18 | $41.45 | 596810 |
| 2025-12-24 | 9.37 | $41.38 | 283900 |
| 2025-12-23 | 9.40 | $41.27 | 433608 |
| 2025-12-22 | 9.43 | $41.93 | 250304 |
| 2025-12-19 | 9.55 | $42.08 | 631915 |
| 2025-12-18 | 9.57 | $41.58 | 499300 |
| 2025-12-17 | 10.01 | $41.31 | 543737 |
| 2025-12-16 | 10.23 | $41.51 | 445300 |
| 2025-12-15 | 10.64 | $41.77 | 6.3M |
| 2025-12-12 | 10.84 | $41.60 | 575700 |
| 2025-12-11 | 11.10 | $41.73 | 487027 |
| 2025-12-10 | 11.25 | $41.55 | 812500 |
| 2025-12-09 | 11.58 | $41.39 | 427100 |
| 2025-12-08 | 12.11 | $41.34 | 946100 |
| 2025-12-05 | 12.71 | $41.44 | 318800 |
| 2025-12-04 | 13.28 | $41.43 | 285000 |
| 2025-12-03 | 13.95 | $41.27 | 385600 |
| 2025-12-02 | 14.32 | $41.22 | 458319 |
| 2025-12-01 | 14.79 | $41.07 | 339700 |
| 2025-11-28 | 15.23 | $41.29 | 185000 |
| 2025-11-26 | 15.89 | $41.27 | 582100 |
| 2025-11-25 | 16.45 | $40.88 | 391400 |
| 2025-11-24 | 16.49 | $40.52 | 492741 |
| 2025-11-21 | 16.08 | $40.48 | 1.0M |
| 2025-11-20 | 15.64 | $39.96 | 742500 |
| 2025-11-19 | 15.18 | $40.43 | 429329 |
| 2025-11-18 | 15.03 | $40.32 | 497305 |
| 2025-11-17 | 14.88 | $40.79 | 407600 |
| 2025-11-14 | 15.33 | $41.15 | 393000 |
| 2025-11-13 | 16.10 | $41.25 | 635818 |
| 2025-11-12 | 16.53 | $41.86 | 576200 |
| 2025-11-11 | 16.05 | $41.52 | 317946 |
| 2025-11-10 | 15.91 | $41.30 | 366437 |
| 2025-11-07 | 16.13 | $40.78 | 502200 |
| 2025-11-06 | 16.90 | $40.71 | 421101 |
| 2025-11-05 | 17.45 | $40.99 | 582508 |
| 2025-11-04 | 17.78 | $40.78 | 444900 |
| 2025-11-03 | 18.37 | $41.05 | 307233 |
| 2025-10-31 | 18.44 | $41.00 | 454700 |
| 2025-10-30 | 18.64 | $41.02 | 462900 |
| 2025-10-29 | 18.69 | $41.02 | 474000 |
| 2025-10-28 | 18.79 | $41.13 | 492741 |
| 2025-10-27 | 18.65 | $41.11 | 350236 |
| 2025-10-24 | 18.45 | $40.89 | 349900 |
| 2025-10-23 | 18.47 | $40.84 | 1.0M |
| 2025-10-22 | 18.63 | $40.60 | 1.0M |
| 2025-10-21 | 18.94 | $40.67 | 337346 |
| 2025-10-20 | 18.84 | $40.73 | 266119 |
| 2025-10-17 | 18.72 | $40.41 | 373500 |
| 2025-10-16 | 19.11 | $40.29 | 653608 |
| 2025-10-15 | 19.40 | $40.27 | 686429 |
| 2025-10-14 | 19.88 | $40.18 | 455748 |
| 2025-10-13 | 20.54 | $40.20 | 448925 |
| 2025-10-10 | 21.36 | $39.63 | 529705 |
| 2025-10-09 | 22.23 | $40.63 | 371100 |
| 2025-10-08 | 21.47 | $40.74 | 453200 |
| 2025-10-07 | 20.40 | $40.47 | 640915 |
| 2025-10-06 | 19.43 | $40.67 | 410834 |
| 2025-10-03 | 18.08 | $40.29 | 519200 |
| 2025-10-02 | 17.00 | $40.03 | 1.3M |
| 2025-10-01 | 16.18 | $39.86 | 759100 |
| 2025-09-30 | 15.52 | $39.61 | 770200 |
| 2025-09-29 | 15.25 | $39.48 | 332646 |
| 2025-09-26 | 15.10 | $39.45 | 450800 |
| 2025-09-25 | 15.02 | $39.28 | 431119 |
| 2025-09-24 | 15.23 | $39.30 | 678400 |
| 2025-09-23 | 15.17 | $39.30 | 900729 |
| 2025-09-22 | 15.11 | $39.39 | 522100 |
| 2025-09-19 | 15.24 | $39.35 | 953400 |
| 2025-09-18 | 15.30 | $39.44 | 526505 |
| 2025-09-17 | 15.36 | $39.13 | 1.4M |
| 2025-09-16 | 15.79 | $39.10 | 5.8M |
| 2025-09-15 | 16.01 | $39.43 | 451106 |
| 2025-09-12 | 15.63 | $39.31 | 423800 |
| 2025-09-11 | 15.37 | $39.42 | 278508 |
| 2025-09-10 | 15.09 | $39.14 | 5.5M |
| 2025-09-09 | 15.10 | $39.11 | 1.2M |
| 2025-09-08 | 15.21 | $39.15 | 342700 |
| 2025-09-05 | 15.16 | $38.84 | 665230 |
| 2025-09-04 | 15.28 | $38.97 | 541700 |
| 2025-09-03 | 15.50 | $38.57 | 501643 |
| 2025-09-02 | 16.15 | $38.73 | 706100 |
| 2025-08-29 | 16.83 | $38.74 | 759302 |
| 2025-08-28 | 17.06 | $39.05 | 293700 |
| 2025-08-27 | 16.91 | $38.97 | 405933 |
| 2025-08-26 | 16.87 | $39.08 | 291346 |
| 2025-08-25 | 16.60 | $39.23 | 618015 |
| 2025-08-22 | 15.85 | $39.50 | 369139 |
| 2025-08-21 | 14.79 | $39.26 | 381700 |
| 2025-08-20 | 13.99 | $39.27 | 562700 |
| 2025-08-19 | 13.02 | $39.21 | 680200 |
| 2025-08-18 | 12.03 | $39.15 | 386100 |
| 2025-08-15 | 11.12 | $39.05 | 342900 |
| 2025-08-14 | 10.24 | $38.94 | 343400 |
| 2025-08-13 | 9.44 | $38.75 | 357400 |
| 2025-08-12 | 8.73 | $38.68 | 443946 |
| 2025-08-11 | 8.12 | $38.34 | 341201 |
| 2025-08-08 | 7.74 | $38.44 | 433438 |
| 2025-08-07 | 7.35 | $38.13 | 553000 |
| 2025-08-06 | 7.06 | $37.80 | 480100 |
| 2025-08-05 | 7.27 | $37.76 | 719106 |
| 2025-08-04 | 7.51 | $37.69 | 656423 |
| 2025-08-01 | 7.86 | $37.20 | 1.2M |
| 2025-07-31 | 7.88 | $37.84 | 728726 |
| 2025-07-30 | 7.80 | $38.13 | 1.1M |
| 2025-07-29 | 7.32 | $38.03 | 1.8M |
| 2025-07-28 | 7.23 | $38.05 | 798500 |
| 2025-07-25 | 7.17 | $38.33 | 555600 |
| 2025-07-24 | 6.91 | $38.27 | 642400 |
| 2025-07-23 | 6.37 | $38.48 | 635700 |
| 2025-07-22 | 5.81 | $37.57 | 450100 |
| 2025-07-21 | 5.92 | $37.58 | 605600 |
| 2025-07-18 | 6.15 | $37.57 | 461317 |
| 2025-07-17 | 6.41 | $37.76 | 523907 |
| 2025-07-16 | 6.69 | $37.54 | 1.0M |
| 2025-07-15 | 6.66 | $37.49 | 697700 |
| 2025-07-14 | 6.99 | $37.66 | 5.0M |
| 2025-07-11 | 7.32 | $37.58 | 689110 |
| 2025-07-10 | 7.56 | $37.79 | 919500 |
| 2025-07-09 | 7.81 | $37.83 | 886200 |
| 2025-07-08 | 8.09 | $37.53 | 1.5M |
| 2025-07-07 | 8.37 | $37.27 | 1.0M |
| 2025-07-03 | 8.47 | $37.52 | 453501 |
| 2025-07-02 | 8.80 | $37.38 | 1.7M |
| 2025-07-01 | 8.94 | $37.83 | 1.1M |
| 2025-06-30 | 9.17 | $37.96 | 917400 |
| 2025-06-27 | 9.05 | $38.13 | 570900 |
| 2025-06-26 | 8.90 | $37.74 | 646247 |
| 2025-06-25 | 9.01 | $37.47 | 949800 |
| 2025-06-24 | 8.96 | $37.75 | 600300 |
| 2025-06-23 | 9.10 | $37.50 | 826143 |
| 2025-06-20 | 8.85 | $37.33 | 643242 |
| 2025-06-18 | 8.76 | $37.72 | 1.6M |
| 2025-06-17 | 8.76 | $37.59 | 497300 |
| 2025-06-16 | 8.94 | $37.85 | 486049 |
| 2025-06-13 | 9.35 | $37.66 | 559300 |
| 2025-06-12 | 9.70 | $38.06 | 805011 |
| 2025-06-11 | 9.89 | $38.03 | 1.6M |
| 2025-06-10 | 10.00 | $38.21 | 793049 |
| 2025-06-09 | 9.93 | $38.09 | 1.0M |
| 2025-06-06 | 9.90 | $38.17 | 721008 |
| 2025-06-05 | 9.85 | $37.88 | 904324 |
| 2025-06-04 | 10.05 | $37.92 | 938500 |
| 2025-06-03 | 10.19 | $37.89 | 1.0M |
| 2025-06-02 | 10.43 | $37.95 | 1.6M |
| 2025-05-30 | 10.67 | $37.77 | 1.0M |
| 2025-05-29 | 11.03 | $37.72 | 1.4M |
| 2025-05-28 | 11.47 | $37.74 | 1.8M |
| 2025-05-27 | 11.80 | $38.06 | 1.4M |
| 2025-05-23 | 11.95 | $37.30 | 2.4M |
| 2025-05-22 | 12.41 | $37.57 | 2.6M |
| 2025-05-21 | 12.92 | $37.49 | 5.9M |
| 2025-05-20 | 13.39 | $37.85 | 32.7M |
| 2025-05-19 | 13.57 | $37.86 | 1.9M |
| 2025-05-16 | 13.79 | $37.65 | 981624 |
| 2025-05-15 | 14.19 | $37.47 | 791110 |
| 2025-05-14 | 14.75 | $37.20 | 1.0M |
| 2025-05-13 | 15.49 | $37.32 | 787049 |
| 2025-05-12 | 16.08 | $37.58 | 1.4M |
| 2025-05-09 | 16.70 | $36.86 | 3.3M |
| 2025-05-08 | 17.33 | $36.81 | 859130 |
| 2025-05-07 | 17.96 | $36.65 | 945000 |
| 2025-05-06 | 18.41 | $36.52 | 903000 |
| 2025-05-05 | 18.94 | $36.78 | 1.2M |
| 2025-05-02 | 19.64 | $36.80 | 729900 |
| 2025-05-01 | 20.35 | $36.28 | 1.0M |
| 2025-04-30 | 20.77 | $36.10 | 1.2M |
| 2025-04-29 | 21.00 | $36.00 | 987874 |
| 2025-04-28 | 21.32 | $35.81 | 549601 |
| 2025-04-25 | 21.52 | $35.81 | 548200 |
| 2025-04-24 | 21.69 | $35.55 | 502277 |
| 2025-04-23 | 22.38 | $35.27 | 1.5M |
| 2025-04-22 | 23.00 | $34.82 | 983535 |
| 2025-04-21 | 23.21 | $33.81 | 1.1M |
| 2025-04-17 | 22.87 | $34.39 | 1.3M |
| 2025-04-16 | 22.91 | $33.97 | 2.8M |
| 2025-04-15 | 22.74 | $34.40 | 1.3M |
| 2025-04-14 | 22.80 | $33.94 | 1.2M |
| 2025-04-11 | 22.53 | $33.65 | 889012 |
| 2025-04-10 | 21.90 | $33.18 | 1.7M |
| 2025-04-09 | 21.05 | $34.47 | 2.4M |
| 2025-04-08 | 20.15 | $32.11 | 2.4M |
| 2025-04-07 | 17.93 | $32.40 | 3.5M |
| 2025-04-04 | 15.59 | $33.02 | 2.1M |
| 2025-04-03 | 13.51 | $34.99 | 1.8M |
| 2025-04-02 | 12.28 | $36.34 | 1.9M |
| 2025-04-01 | 11.82 | $36.36 | 1.3M |
| 2025-03-31 | 11.42 | $36.29 | 1.3M |
| 2025-03-28 | 10.94 | $36.57 | 1.0M |
| 2025-03-27 | 11.06 | $36.98 | 944038 |
| 2025-03-26 | 11.58 | $37.02 | 1.3M |
| 2025-03-25 | 12.13 | $37.35 | 814700 |
| 2025-03-24 | 12.29 | $37.20 | 822824 |
| 2025-03-21 | 12.64 | $37.13 | 847946 |
| 2025-03-20 | 13.05 | $37.22 | 753827 |
| 2025-03-19 | 13.32 | $37.44 | 965835 |
| 2025-03-18 | 13.34 | $37.27 | 1.4M |
| 2025-03-17 | 13.55 | $37.31 | 2.0M |
| 2025-03-14 | 13.78 | $36.98 | 716922 |
| 2025-03-13 | 14.41 | $36.28 | 1.2M |
| 2025-03-12 | 14.59 | $36.48 | 3.3M |
| 2025-03-11 | 14.80 | $36.13 | 1.4M |
| 2025-03-10 | 14.76 | $36.42 | 3.4M |
| 2025-03-07 | 15.07 | $37.27 | 2.3M |
| 2025-03-06 | 15.56 | $37.00 | 2.7M |
| 2025-03-05 | 15.92 | $37.42 | 2.2M |
| 2025-03-04 | 15.96 | $36.96 | 4.0M |
| 2025-03-03 | 16.22 | $37.24 | 3.7M |
| 2025-02-28 | 15.68 | $37.15 | 5.9M |
| 2025-02-27 | 15.88 | $36.92 | 32.1M |
| 2025-02-26 | 15.89 | $37.08 | 1.2M |
| 2025-02-25 | 15.72 | $36.98 | 614600 |
| 2025-02-24 | 15.79 | $36.80 | 692000 |
| 2025-02-21 | 16.10 | $36.78 | 1.1M |
| 2025-02-20 | 16.43 | $36.93 | 780803 |
| 2025-02-19 | 16.55 | $37.03 | 942642 |
| 2025-02-18 | 16.43 | $37.46 | 809649 |
| 2025-02-14 | 15.63 | $37.11 | 905400 |
| 2025-02-13 | 15.00 | $37.20 | 997200 |
| 2025-02-12 | 14.30 | $37.02 | 1.2M |
| 2025-02-11 | 13.88 | $36.81 | 674739 |
| 2025-02-10 | 13.70 | $36.71 | 550300 |
| 2025-02-07 | 13.64 | $36.39 | 2.8M |
| 2025-02-06 | 13.57 | $36.62 | 798948 |
| 2025-02-05 | 13.23 | $36.43 | 882400 |
| 2025-02-04 | 13.18 | $36.25 | 557600 |
| 2025-02-03 | 13.34 | $36.06 | 702603 |
| 2025-01-31 | 13.60 | $36.40 | 565700 |
| 2025-01-30 | 13.10 | $36.59 | 509246 |
| 2025-01-29 | 12.40 | $36.27 | 842003 |
| 2025-01-28 | 12.07 | $36.21 | 698978 |
| 2025-01-27 | 11.84 | $36.09 | 492441 |
| 2025-01-24 | 11.80 | $36.14 | 602600 |
| 2025-01-23 | 11.27 | $36.15 | 624200 |
| 2025-01-22 | 10.80 | $35.88 | 595215 |
| 2025-01-21 | 10.46 | $35.87 | 1.4M |
| 2025-01-17 | 10.28 | $35.56 | 682600 |
| 2025-01-16 | 10.42 | $35.26 | 821200 |
| 2025-01-15 | 10.94 | $35.14 | 1.1M |
| 2025-01-14 | 11.40 | $34.83 | 753100 |
| 2025-01-13 | 11.36 | $34.86 | 711200 |
| 2025-01-10 | 11.26 | $34.92 | 1.5M |
| 2025-01-08 | 11.56 | $35.25 | 479000 |
| 2025-01-07 | 12.05 | $35.17 | 493000 |
| 2025-01-06 | 12.58 | $35.08 | 607811 |
| 2025-01-03 | 13.18 | $34.86 | 1.2M |
| 2025-01-02 | 13.29 | $34.87 | 977828 |
| 2024-12-31 | 13.41 | $34.75 | 831700 |
| 2024-12-30 | 13.26 | $34.64 | 427100 |
| 2024-12-27 | 12.94 | $34.84 | 939600 |
| 2024-12-26 | 12.87 | $34.94 | 779300 |
| 2024-12-24 | 12.83 | $34.78 | 552430 |
| 2024-12-23 | 12.49 | $34.60 | 667525 |
| 2024-12-20 | 11.82 | $34.27 | 1.2M |
| 2024-12-19 | 10.92 | $35.00 | 625000 |
| 2024-12-18 | 11.09 | $34.91 | 951625 |
| 2024-12-17 | 11.27 | $35.45 | 1.1M |
| 2024-12-16 | 11.46 | $35.52 | 431500 |
| 2024-12-13 | 11.50 | $35.64 | 736200 |
| 2024-12-12 | 11.39 | $35.68 | 367147 |
| 2024-12-11 | 11.10 | $35.92 | 619600 |
| 2024-12-10 | 10.65 | $35.61 | 518100 |
| 2024-12-09 | 10.40 | $35.80 | 361600 |
| 2024-12-06 | 9.77 | $35.76 | 1.1M |
| 2024-12-05 | 9.48 | $35.70 | 466900 |
| 2024-12-04 | 9.17 | $35.69 | 467600 |
| 2024-12-03 | 8.94 | $35.64 | 602600 |
| 2024-12-02 | 8.92 | $35.48 | 608100 |
| 2024-11-29 | 9.16 | $35.19 | 649945 |
| 2024-11-27 | 9.50 | $34.81 | 579037 |
| 2024-11-26 | 9.36 | $34.94 | 740711 |
| 2024-11-25 | 9.40 | $35.14 | 552600 |
| 2024-11-22 | 9.72 | $35.15 | 681700 |
| 2024-11-21 | 9.99 | $34.87 | 746800 |
| 2024-11-20 | 9.82 | $34.81 | 650421 |
| 2024-11-19 | 9.43 | $34.79 | 650941 |
| 2024-11-18 | 9.02 | $34.80 | 825500 |
| 2024-11-15 | 8.81 | $34.80 | 901403 |
| 2024-11-14 | 8.57 | $34.98 | 515700 |
| 2024-11-13 | 8.69 | $34.77 | 1.1M |
| 2024-11-12 | 8.40 | $34.82 | 571200 |
| 2024-11-11 | 8.24 | $35.30 | 848045 |
| 2024-11-08 | 8.43 | $35.06 | 546003 |
| 2024-11-07 | 8.67 | $35.37 | 1.8M |
| 2024-11-06 | 8.91 | $35.15 | 535700 |
| 2024-11-05 | 9.27 | $35.13 | 282100 |
| 2024-11-04 | 9.52 | $34.92 | 408339 |
| 2024-11-01 | 9.71 | $35.02 | 687200 |
| 2024-10-31 | 9.91 | $34.76 | 413400 |
| 2024-10-30 | 9.63 | $35.07 | 319400 |
| 2024-10-29 | 9.97 | $35.37 | 325305 |
| 2024-10-28 | 10.14 | $35.48 | 297725 |
| 2024-10-25 | 10.33 | $35.17 | 355700 |
| 2024-10-24 | 10.83 | $35.17 | 484100 |
| 2024-10-23 | 11.36 | $35.10 | 753800 |
| 2024-10-22 | 11.79 | $35.31 | 345400 |
| 2024-10-21 | 12.20 | $35.48 | 2.3M |
| 2024-10-18 | 12.37 | $35.67 | 264800 |
| 2024-10-17 | 12.31 | $35.55 | 932103 |
| 2024-10-16 | 12.26 | $35.53 | 428844 |
| 2024-10-15 | 12.40 | $35.30 | 1.3M |
| 2024-10-14 | 12.55 | $35.86 | 641741 |
| 2024-10-11 | 11.99 | $35.68 | 589400 |
| 2024-10-10 | 11.66 | $35.45 | 380316 |
| 2024-10-09 | 11.56 | $35.55 | 342249 |
| 2024-10-08 | 11.46 | $35.37 | 537441 |
| 2024-10-07 | 11.61 | $35.42 | 526732 |
| 2024-10-04 | 11.72 | $35.65 | 422534 |
| 2024-10-03 | 11.62 | $35.23 | 580200 |
| 2024-10-02 | 11.98 | $35.42 | 943200 |
| 2024-10-01 | 12.22 | $35.28 | 2.5M |
| 2024-09-30 | 12.47 | $35.42 | 1.1M |
| 2024-09-27 | 13.00 | $35.37 | 484700 |
| 2024-09-26 | 13.48 | $35.69 | 592800 |
| 2024-09-25 | 13.71 | $35.13 | 799432 |
| 2024-09-24 | 14.10 | $35.06 | 604200 |
| 2024-09-23 | 14.46 | $35.00 | 903800 |
| 2024-09-20 | 14.73 | $34.84 | 1.2M |
| 2024-09-19 | 14.98 | $35.14 | 1.1M |
| 2024-09-18 | 15.50 | $34.56 | 814744 |
| 2024-09-17 | 15.44 | $34.67 | 1.0M |
| 2024-09-16 | 15.47 | $34.72 | 734500 |
| 2024-09-13 | 15.46 | $34.59 | 1.1M |
| 2024-09-12 | 15.32 | $34.61 | 855100 |
| 2024-09-11 | 15.15 | $34.43 | 1.2M |
| 2024-09-10 | 14.72 | $34.18 | 1.4M |
| 2024-09-09 | 14.06 | $34.41 | 2.0M |
| 2024-09-06 | 13.64 | $33.90 | 6.1M |
| 2024-09-05 | 13.19 | $34.53 | 33.4M |
| 2024-09-04 | 13.20 | $34.63 | 603945 |
| 2024-09-03 | 13.38 | $34.93 | 597504 |
| 2024-08-30 | 13.93 | $35.51 | 557627 |
| 2024-08-29 | 14.27 | $35.29 | 521847 |
| 2024-08-28 | 14.73 | $35.04 | 412408 |
| 2024-08-27 | 15.49 | $35.00 | 653700 |
| 2024-08-26 | 16.16 | $35.00 | 516900 |
| 2024-08-23 | 16.86 | $35.07 | 528446 |
| 2024-08-22 | 17.61 | $34.77 | 508300 |
| 2024-08-21 | 18.28 | $34.81 | 602100 |
| 2024-08-20 | 18.82 | $34.57 | 830800 |
| 2024-08-19 | 19.30 | $34.84 | 654900 |
| 2024-08-16 | 19.96 | $34.64 | 604300 |
| 2024-08-15 | 20.47 | $34.66 | 479327 |
| 2024-08-14 | 21.01 | $34.07 | 433824 |
| 2024-08-13 | 20.95 | $33.90 | 771912 |
| 2024-08-12 | 20.70 | $33.50 | 643207 |
| 2024-08-09 | 20.09 | $33.50 | 901200 |
| 2024-08-08 | 19.32 | $33.42 | 504000 |
| 2024-08-07 | 18.45 | $32.85 | 789742 |
| 2024-08-06 | 17.45 | $32.52 | 1.2M |
| 2024-08-05 | 15.65 | $32.34 | 1.6M |
| 2024-08-02 | 13.64 | $33.31 | 811828 |
| 2024-08-01 | 12.32 | $34.30 | 797133 |
| 2024-07-31 | 11.73 | $35.13 | 688100 |
| 2024-07-30 | 12.10 | $34.87 | 506743 |
| 2024-07-29 | 12.05 | $34.80 | 673000 |
| 2024-07-26 | 11.82 | $34.89 | 842622 |
| 2024-07-25 | 11.57 | $34.46 | 683200 |
| 2024-07-24 | 10.94 | $34.68 | 901200 |
| 2024-07-23 | 10.73 | $35.20 | 536900 |
| 2024-07-22 | 11.29 | $35.40 | 602900 |
| 2024-07-19 | 11.81 | $35.03 | 403043 |
| 2024-07-18 | 12.07 | $35.16 | 1.2M |
| 2024-07-17 | 12.50 | $35.34 | 803804 |
| 2024-07-16 | 12.99 | $35.77 | 924500 |
| 2024-07-15 | 13.16 | $35.57 | 607223 |
| 2024-07-12 | 13.33 | $35.85 | 552519 |
| 2024-07-11 | 13.12 | $35.59 | 693812 |
| 2024-07-10 | 13.25 | $35.73 | 1.1M |
| 2024-07-09 | 13.38 | $35.24 | 693009 |
| 2024-07-08 | 14.06 | $35.35 | 766101 |
| 2024-07-05 | 14.58 | $35.47 | 1.0M |
| 2024-07-03 | 15.12 | $35.38 | 719700 |
| 2024-07-02 | 15.87 | $35.12 | 897900 |
| 2024-07-01 | 16.23 | $35.66 | 659700 |
| 2024-06-28 | 16.38 | $35.56 | 1.1M |
| 2024-06-27 | 16.79 | $35.52 | 2.4M |
| 2024-06-26 | 17.31 | $35.52 | 1.5M |
| 2024-06-25 | 17.90 | $35.64 | 889212 |
| 2024-06-24 | 18.36 | $35.49 | 1.5M |
| 2024-06-21 | 18.87 | $35.31 | 798300 |
| 2024-06-20 | 19.84 | $35.47 | 685407 |
| 2024-06-18 | 20.68 | $35.29 | 754800 |
| 2024-06-17 | 21.68 | $35.19 | 857100 |
| 2024-06-14 | 22.56 | $35.08 | 1.9M |
| 2024-06-13 | 23.41 | $35.38 | 996600 |
| 2024-06-12 | 24.55 | $35.73 | 1.2M |
| 2024-06-11 | 24.92 | $35.49 | 2.9M |
| 2024-06-10 | 25.74 | $35.88 | 1.6M |
| 2024-06-07 | 25.90 | $35.83 | 13.2M |
| 2024-06-06 | 25.74 | $35.94 | 23.7M |
| 2024-06-05 | 25.40 | $35.92 | 1.2M |
| 2024-06-04 | 25.10 | $35.56 | 1.0M |
| 2024-06-03 | 25.20 | $35.67 | 1.4M |
| 2024-05-31 | 25.04 | $35.73 | 775017 |
| 2024-05-30 | 25.03 | $35.41 | 921100 |
| 2024-05-29 | 25.43 | $35.27 | 607600 |
| 2024-05-28 | 26.10 | $35.68 | 553700 |
| 2024-05-24 | 25.90 | $35.72 | 604716 |
| 2024-05-23 | 25.70 | $35.52 | 540300 |
| 2024-05-22 | 25.48 | $35.66 | 542000 |
| 2024-05-21 | 25.49 | $35.89 | 515700 |
| 2024-05-20 | 24.84 | $35.94 | 545707 |
| 2024-05-17 | 23.87 | $35.86 | 510823 |
| 2024-05-16 | 23.02 | $35.72 | 735334 |
| 2024-05-15 | 22.12 | $35.85 | 538431 |
| 2024-05-14 | 21.19 | $35.71 | 517017 |
| 2024-05-13 | 20.39 | $35.50 | 514843 |
| 2024-05-10 | 19.75 | $35.47 | 617147 |
| 2024-05-09 | 19.08 | $35.40 | 921500 |
| 2024-05-08 | 18.58 | $35.22 | 782500 |
| 2024-05-07 | 18.30 | $35.15 | 1.4M |
| 2024-05-06 | 18.00 | $34.98 | 1.1M |
| 2024-05-03 | 18.00 | $34.71 | 825601 |
| 2024-05-02 | 18.47 | $34.45 | 636431 |
| 2024-05-01 | 19.24 | $34.60 | 994340 |
| 2024-04-30 | 20.05 | $34.45 | 850837 |
| 2024-04-29 | 20.56 | $34.64 | 880921 |
| 2024-04-26 | 20.84 | $34.68 | 1.1M |
| 2024-04-25 | 21.14 | $34.25 | 1.2M |
| 2024-04-24 | 22.16 | $34.45 | 2.5M |
| 2024-04-23 | 22.39 | $34.48 | 1.1M |
| 2024-04-22 | 22.69 | $34.25 | 618949 |
| 2024-04-19 | 23.35 | $33.84 | 875700 |
| 2024-04-18 | 24.18 | $33.83 | 829300 |
| 2024-04-17 | 25.09 | $33.84 | 2.4M |
| 2024-04-16 | 26.05 | $33.92 | 985100 |
| 2024-04-15 | 27.16 | $34.19 | 805000 |
| 2024-04-12 | 28.07 | $34.22 | 1.4M |
| 2024-04-11 | 29.35 | $34.55 | 670800 |
| 2024-04-10 | 30.57 | $34.44 | 800100 |
| 2024-04-09 | 31.74 | $34.55 | 757829 |
| 2024-04-08 | 32.70 | $34.60 | 679640 |
| 2024-04-05 | 33.33 | $34.44 | 802537 |
| 2024-04-04 | 34.27 | $34.28 | 607235 |
| 2024-04-03 | 35.25 | $34.63 | 1.8M |
| 2024-04-02 | 35.69 | $34.55 | 1.3M |
| 2024-04-01 | 36.32 | $34.85 | 1.2M |
| 2024-03-28 | 35.91 | $34.88 | 1.1M |
| 2024-03-27 | 35.50 | $34.90 | 1.1M |
| 2024-03-26 | 35.07 | $34.69 | 1.1M |
| 2024-03-25 | 34.77 | $34.60 | 872135 |
| 2024-03-22 | 34.57 | $34.73 | 1.2M |
| 2024-03-21 | 34.02 | $34.70 | 2.1M |
| 2024-03-20 | 33.48 | $34.51 | 2.6M |
| 2024-03-19 | 33.19 | $34.25 | 2.7M |
| 2024-03-18 | 33.14 | $34.08 | 1.8M |
| 2024-03-15 | 33.41 | $34.03 | 9.2M |
| 2024-03-14 | 33.71 | $33.96 | 49.5M |
| 2024-03-13 | 34.04 | $34.03 | 469900 |
| 2024-03-12 | 34.00 | $34.05 | 392812 |
| 2024-03-11 | 33.97 | $33.72 | 482139 |
| 2024-03-08 | 34.39 | $33.91 | 347910 |
| 2024-03-07 | 34.06 | $34.06 | 476310 |
| 2024-03-06 | 33.27 | $33.85 | 321113 |
| 2024-03-05 | 32.70 | $33.58 | 891000 |
| 2024-03-04 | 32.36 | $33.67 | 747100 |
| 2024-03-01 | 31.62 | $33.72 | 658900 |
| 2024-02-29 | 30.83 | $33.47 | 478100 |
| 2024-02-28 | 30.22 | $33.34 | 247838 |
| 2024-02-27 | 29.88 | $33.52 | 306800 |
| 2024-02-26 | 29.16 | $33.43 | 608842 |
| 2024-02-23 | 28.42 | $33.50 | 447500 |
| 2024-02-22 | 27.50 | $33.46 | 420705 |
| 2024-02-21 | 26.61 | $33.11 | 799439 |
| 2024-02-20 | 26.22 | $33.08 | 444700 |
| 2024-02-16 | 25.74 | $33.00 | 435332 |
| 2024-02-15 | 25.24 | $32.93 | 290700 |
| 2024-02-14 | 24.86 | $32.72 | 261800 |
| 2024-02-13 | 24.98 | $32.41 | 483001 |
| 2024-02-12 | 25.24 | $32.64 | 240100 |
| 2024-02-09 | 24.61 | $32.57 | 336004 |
| 2024-02-08 | 24.16 | $32.46 | 498000 |
| 2024-02-07 | 23.76 | $32.48 | 961300 |
| 2024-02-06 | 23.45 | $32.47 | 562300 |
| 2024-02-05 | 23.14 | $32.40 | 477500 |
| 2024-02-02 | 22.87 | $32.39 | 407600 |
| 2024-02-01 | 22.46 | $32.35 | 791057 |
| 2024-01-31 | 22.13 | $32.20 | 549426 |
| 2024-01-30 | 21.54 | $32.33 | 317104 |
| 2024-01-29 | 21.06 | $32.36 | 604200 |
| 2024-01-26 | 20.55 | $32.22 | 336642 |
| 2024-01-25 | 20.17 | $32.07 | 333006 |
| 2024-01-24 | 20.06 | $31.91 | 492800 |
| 2024-01-23 | 20.03 | $31.80 | 506900 |
| 2024-01-22 | 20.37 | $31.82 | 363234 |
| 2024-01-19 | 20.30 | $31.70 | 564500 |
| 2024-01-18 | 20.50 | $31.67 | 393124 |
| 2024-01-17 | 20.78 | $31.36 | 478100 |
| 2024-01-16 | 21.61 | $31.62 | 1.0M |
| 2024-01-12 | 21.61 | $31.83 | 715400 |
| 2024-01-11 | 21.00 | $31.68 | 416917 |
| 2024-01-10 | 20.43 | $31.71 | 314300 |
| 2024-01-09 | 20.06 | $31.51 | 479300 |
| 2024-01-08 | 20.04 | $31.68 | 499527 |
| 2024-01-05 | 19.98 | $31.43 | 583600 |
| 2024-01-04 | 20.23 | $31.40 | 515406 |
| 2024-01-03 | 20.56 | $31.29 | 556213 |
| 2024-01-02 | 21.24 | $31.49 | 1.2M |
| 2023-12-29 | 21.50 | $31.51 | 424200 |
| 2023-12-28 | 21.62 | $31.48 | 512000 |
| 2023-12-27 | 21.87 | $31.48 | 411204 |
| 2023-12-26 | 22.14 | $31.47 | 525300 |
| 2023-12-22 | 22.42 | $31.41 | 466700 |
| 2023-12-21 | 22.84 | $31.76 | 349600 |
| 2023-12-20 | 22.49 | $31.50 | 866346 |
| 2023-12-19 | 22.13 | $31.72 | 575324 |
| 2023-12-18 | 21.34 | $31.52 | 441000 |
| 2023-12-15 | 20.75 | $31.46 | 509624 |
| 2023-12-14 | 20.14 | $31.60 | 672309 |
| 2023-12-13 | 19.32 | $31.61 | 406130 |
| 2023-12-12 | 18.48 | $31.48 | 323615 |
| 2023-12-11 | 17.77 | $31.48 | 327300 |
| 2023-12-08 | 16.95 | $31.34 | 471324 |
| 2023-12-07 | 16.25 | $31.12 | 316000 |
| 2023-12-06 | 15.78 | $31.15 | 586136 |
| 2023-12-05 | 14.97 | $31.05 | 695037 |
| 2023-12-04 | 14.54 | $31.08 | 540500 |
| 2023-12-01 | 14.07 | $31.18 | 696508 |
| 2023-11-30 | 13.58 | $31.00 | 375600 |
| 2023-11-29 | 13.32 | $30.85 | 263309 |
| 2023-11-28 | 13.25 | $30.78 | 1.0M |
| 2023-11-27 | 13.31 | $30.91 | 2.8M |
| 2023-11-24 | 13.01 | $31.11 | 154001 |
| 2023-11-22 | 12.50 | $30.96 | 537541 |
| 2023-11-21 | 12.18 | $30.78 | 561400 |
| 2023-11-20 | 11.89 | $30.88 | 469700 |
| 2023-11-17 | 11.60 | $30.89 | 616700 |
| 2023-11-16 | 11.23 | $30.64 | 374000 |
| 2023-11-15 | 11.20 | $30.68 | 251432 |
| 2023-11-14 | 10.92 | $30.58 | 623712 |
| 2023-11-13 | 10.77 | $30.28 | 329807 |
| 2023-11-10 | 11.13 | $30.22 | 466425 |
| 2023-11-09 | 11.59 | $30.09 | 651500 |
| 2023-11-08 | 11.76 | $29.99 | 617028 |
| 2023-11-07 | 12.24 | $30.01 | 318600 |
| 2023-11-06 | 12.63 | $30.10 | 884700 |
| 2023-11-03 | 12.91 | $30.21 | 446939 |
| 2023-11-02 | 12.98 | $30.15 | 405300 |
| 2023-11-01 | 13.20 | $29.67 | 972128 |
| 2023-10-31 | 13.58 | $29.41 | 864249 |
| 2023-10-30 | 13.53 | $29.10 | 346600 |
| 2023-10-27 | 12.93 | $28.86 | 645611 |
| 2023-10-26 | 12.21 | $29.01 | 524500 |
| 2023-10-25 | 11.64 | $29.18 | 377842 |
| 2023-10-24 | 11.28 | $29.30 | 752347 |
| 2023-10-23 | 10.89 | $29.00 | 640700 |
| 2023-10-20 | 10.22 | $29.10 | 1.5M |
| 2023-10-19 | 9.72 | $29.37 | 900530 |
| 2023-10-18 | 9.50 | $29.72 | 730614 |
| 2023-10-17 | 9.83 | $30.15 | 417748 |
| 2023-10-16 | 10.10 | $30.12 | 353235 |
| 2023-10-13 | 10.54 | $30.02 | 304700 |
| 2023-10-12 | 11.00 | $30.26 | 335500 |
| 2023-10-11 | 11.12 | $30.28 | 392042 |
| 2023-10-10 | 11.38 | $30.17 | 397600 |
| 2023-10-09 | 11.76 | $29.80 | 320100 |
| 2023-10-06 | 11.85 | $29.90 | 371800 |
| 2023-10-05 | 11.95 | $29.61 | 1.1M |
| 2023-10-04 | 11.45 | $29.46 | 443800 |
| 2023-10-03 | 10.53 | $29.49 | 454000 |
| 2023-10-02 | 9.76 | $29.88 | 1.2M |
| 2023-09-29 | 9.38 | $30.10 | 479700 |
| 2023-09-28 | 9.49 | $30.19 | 334240 |
| 2023-09-27 | 9.29 | $30.12 | 497036 |
| 2023-09-26 | 9.01 | $30.01 | 289529 |
| 2023-09-25 | 8.81 | $30.29 | 975100 |
| 2023-09-22 | 8.85 | $30.34 | 349000 |
| 2023-09-21 | 9.23 | $30.25 | 433800 |
| 2023-09-20 | 9.63 | $30.72 | 307940 |
| 2023-09-19 | 9.28 | $30.71 | 254700 |
| 2023-09-18 | 9.17 | $30.69 | 351327 |
| 2023-09-15 | 9.13 | $30.85 | 303520 |
| 2023-09-14 | 8.59 | $30.90 | 326600 |
| 2023-09-13 | 8.16 | $30.37 | 885500 |
| 2023-09-12 | 8.56 | $30.42 | 255014 |
| 2023-09-11 | 8.78 | $30.49 | 219000 |
| 2023-09-08 | 9.05 | $30.32 | 288008 |
| 2023-09-07 | 9.40 | $30.36 | 538213 |
| 2023-09-06 | 9.78 | $30.41 | 660237 |
| 2023-09-05 | 10.26 | $30.45 | 217800 |
| 2023-09-01 | 10.57 | $30.52 | 308700 |
| 2023-08-31 | 10.93 | $30.37 | 304600 |
| 2023-08-30 | 11.32 | $30.39 | 260631 |
| 2023-08-29 | 11.90 | $30.46 | 231520 |
| 2023-08-28 | 12.51 | $30.25 | 556900 |
| 2023-08-25 | 12.81 | $29.95 | 303815 |
| 2023-08-24 | 12.57 | $29.74 | 300737 |
| 2023-08-23 | 12.31 | $29.93 | 297446 |
| 2023-08-22 | 12.17 | $29.71 | 289200 |
| 2023-08-21 | 11.87 | $29.72 | 265500 |
| 2023-08-18 | 11.28 | $29.62 | 365319 |
| 2023-08-17 | 10.45 | $29.61 | 885022 |
| 2023-08-16 | 9.79 | $29.83 | 226819 |
| 2023-08-15 | 9.40 | $29.99 | 402300 |
| 2023-08-14 | 9.13 | $30.36 | 222323 |
| 2023-08-11 | 9.20 | $30.38 | 465700 |
| 2023-08-10 | 9.51 | $30.52 | 411323 |
| 2023-08-09 | 9.90 | $30.36 | 401510 |
| 2023-08-08 | 10.03 | $30.34 | 219300 |
| 2023-08-07 | 10.01 | $30.37 | 804222 |
| 2023-08-04 | 10.09 | $30.09 | 396739 |
| 2023-08-03 | 10.09 | $30.13 | 454812 |
| 2023-08-02 | 9.85 | $30.29 | 459400 |
| 2023-08-01 | 9.91 | $30.74 | 509337 |
| 2023-07-31 | 10.18 | $30.96 | 309000 |
| 2023-07-28 | 10.03 | $30.90 | 348317 |
| 2023-07-27 | 9.98 | $30.65 | 686100 |
| 2023-07-26 | 9.93 | $30.50 | 401400 |
| 2023-07-25 | 10.44 | $30.53 | 419942 |
| 2023-07-24 | 10.65 | $30.55 | 299519 |
| 2023-07-21 | 10.93 | $30.56 | 252430 |
| 2023-07-20 | 11.15 | $30.31 | 668800 |
| 2023-07-19 | 11.57 | $30.38 | 640711 |
| 2023-07-18 | 11.96 | $30.28 | 298138 |
| 2023-07-17 | 12.58 | $30.04 | 222500 |
| 2023-07-14 | 12.87 | $30.09 | 293500 |
| 2023-07-13 | 13.31 | $30.18 | 382002 |
| 2023-07-12 | 13.70 | $29.90 | 391048 |
| 2023-07-11 | 13.78 | $29.70 | 471000 |
| 2023-07-10 | 13.39 | $29.54 | 1.2M |
| 2023-07-07 | 12.82 | $29.57 | 544427 |
| 2023-07-06 | 12.23 | $29.60 | 553600 |
| 2023-07-05 | 11.61 | $30.17 | 787800 |
| 2023-07-03 | 11.72 | $30.43 | 284100 |
| 2023-06-30 | 12.02 | $31.00 | 361134 |
| 2023-06-29 | 11.87 | $30.75 | 555617 |
| 2023-06-28 | 12.10 | $30.77 | 299440 |
| 2023-06-27 | 12.34 | $30.53 | 336117 |
| 2023-06-26 | 12.94 | $30.31 | 486300 |
| 2023-06-23 | 13.36 | $30.33 | 587100 |
| 2023-06-22 | 13.81 | $30.64 | 462839 |
| 2023-06-21 | 14.26 | $30.71 | 910500 |
| 2023-06-20 | 14.35 | $30.77 | 478020 |
| 2023-06-16 | 14.40 | $31.08 | 898200 |
| 2023-06-15 | 13.76 | $31.05 | 329308 |
| 2023-06-14 | 13.31 | $30.97 | 510008 |
| 2023-06-13 | 12.90 | $30.94 | 494700 |
| 2023-06-12 | 12.55 | $30.70 | 834533 |
| 2023-06-09 | 12.54 | $30.55 | 411745 |
| 2023-06-08 | 12.75 | $30.52 | 332411 |
| 2023-06-07 | 13.01 | $30.47 | 557936 |
| 2023-06-06 | 13.14 | $30.71 | 333247 |
| 2023-06-05 | 13.11 | $30.43 | 364410 |
| 2023-06-02 | 13.17 | $30.63 | 670300 |
| 2023-06-01 | 13.17 | $30.03 | 1.1M |
| 2023-05-31 | 13.82 | $29.82 | 418800 |
| 2023-05-30 | 14.13 | $30.06 | 426724 |
| 2023-05-26 | 14.76 | $30.44 | 298600 |
| 2023-05-25 | 15.07 | $30.16 | 333925 |
| 2023-05-24 | 15.86 | $30.08 | 500300 |
| 2023-05-23 | 16.68 | $30.41 | 333100 |
| 2023-05-22 | 16.89 | $30.77 | 539829 |
| 2023-05-19 | 16.47 | $30.69 | 354700 |
| 2023-05-18 | 16.04 | $30.65 | 1.2M |
| 2023-05-17 | 15.77 | $30.50 | 408300 |
| 2023-05-16 | 15.70 | $30.26 | 494638 |
| 2023-05-15 | 15.84 | $30.46 | 300400 |
| 2023-05-12 | 15.83 | $30.29 | 236045 |
| 2023-05-11 | 16.07 | $30.16 | 338300 |
| 2023-05-10 | 16.54 | $30.07 | 435308 |
| 2023-05-09 | 17.07 | $30.20 | 421200 |
| 2023-05-08 | 17.30 | $30.27 | 471117 |
| 2023-05-05 | 17.39 | $30.21 | 230100 |
| 2023-05-04 | 17.51 | $29.79 | 364400 |
| 2023-05-03 | 18.21 | $29.87 | 300500 |
| 2023-05-02 | 18.64 | $29.98 | 463613 |
| 2023-05-01 | 19.09 | $30.37 | 512543 |
| 2023-04-28 | 18.69 | $30.25 | 568700 |
| 2023-04-27 | 18.54 | $30.19 | 239339 |
| 2023-04-26 | 18.48 | $29.80 | 235616 |
| 2023-04-25 | 18.78 | $29.90 | 303636 |
| 2023-04-24 | 18.83 | $30.21 | 518400 |
| 2023-04-21 | 18.32 | $30.20 | 747327 |
| 2023-04-20 | 17.80 | $30.07 | 269624 |
| 2023-04-19 | 17.37 | $30.11 | 575200 |
| 2023-04-18 | 16.92 | $30.17 | 402000 |
| 2023-04-17 | 16.22 | $30.08 | 574800 |
| 2023-04-14 | 15.60 | $29.99 | 480531 |
| 2023-04-13 | 14.97 | $29.96 | 356300 |
| 2023-04-12 | 14.44 | $29.71 | 390221 |
| 2023-04-11 | 14.02 | $29.68 | 343600 |
| 2023-04-10 | 13.69 | $29.66 | 638048 |
| 2023-04-06 | 13.41 | $29.48 | 307210 |
| 2023-04-05 | 13.29 | $29.32 | 463600 |
| 2023-04-04 | 13.41 | $29.43 | 316000 |
| 2023-04-03 | 13.26 | $29.57 | 681200 |
| 2023-03-31 | 13.04 | $29.47 | 429149 |
| 2023-03-30 | 12.89 | $29.24 | 263200 |
| 2023-03-29 | 13.01 | $29.02 | 339500 |
| 2023-03-28 | 13.40 | $28.54 | 409111 |
| 2023-03-27 | 13.80 | $28.62 | 408831 |
| 2023-03-24 | 14.25 | $28.40 | 425500 |
| 2023-03-23 | 14.34 | $28.32 | 608022 |
| 2023-03-22 | 14.54 | $28.34 | 417211 |
| 2023-03-21 | 14.87 | $28.67 | 400100 |
| 2023-03-20 | 15.42 | $28.22 | 332505 |
| 2023-03-17 | 15.43 | $27.92 | 507428 |
| 2023-03-16 | 15.12 | $28.39 | 528106 |
| 2023-03-15 | 14.79 | $28.02 | 1.1M |
| 2023-03-14 | 13.84 | $28.66 | 827800 |
| 2023-03-13 | 13.63 | $28.28 | 588100 |
| 2023-03-10 | 12.84 | $28.77 | 897202 |
| 2023-03-09 | 12.74 | $29.23 | 404806 |
| 2023-03-08 | 13.29 | $29.58 | 726900 |
| 2023-03-07 | 13.27 | $29.48 | 1.1M |
| 2023-03-06 | 13.25 | $29.57 | 303700 |
| 2023-03-03 | 12.93 | $29.65 | 743822 |
| 2023-03-02 | 12.58 | $29.36 | 434933 |
| 2023-03-01 | 12.69 | $29.19 | 510728 |
| 2023-02-28 | 13.04 | $29.14 | 984800 |
| 2023-02-27 | 13.49 | $29.29 | 309012 |
| 2023-02-24 | 13.68 | $29.06 | 386200 |
| 2023-02-23 | 14.29 | $29.30 | 606800 |
| 2023-02-22 | 14.56 | $29.18 | 273000 |
| 2023-02-21 | 15.00 | $29.24 | 558717 |
| 2023-02-17 | 15.18 | $29.47 | 288818 |
| 2023-02-16 | 15.03 | $29.42 | 481700 |
| 2023-02-15 | 14.87 | $29.52 | 752100 |
| 2023-02-14 | 14.74 | $29.46 | 546605 |
| 2023-02-13 | 14.64 | $29.41 | 435400 |
| 2023-02-10 | 14.66 | $29.18 | 379338 |
| 2023-02-09 | 15.03 | $29.21 | 544608 |
| 2023-02-08 | 15.18 | $29.21 | 710601 |
| 2023-02-07 | 15.50 | $29.37 | 924727 |
| 2023-02-06 | 15.83 | $29.24 | 573200 |
| 2023-02-03 | 16.37 | $29.37 | 585800 |
| 2023-02-02 | 16.76 | $29.22 | 491600 |
| 2023-02-01 | 17.45 | $29.09 | 975300 |
| 2023-01-31 | 18.29 | $29.07 | 1.4M |
| 2023-01-30 | 19.21 | $28.98 | 965447 |
| 2023-01-27 | 20.05 | $29.05 | 438300 |
| 2023-01-26 | 20.94 | $29.09 | 437600 |
| 2023-01-25 | 21.90 | $28.99 | 603000 |
| 2023-01-24 | 23.00 | $28.91 | 410900 |
| 2023-01-23 | 24.06 | $28.97 | 624308 |
| 2023-01-20 | 25.19 | $28.81 | 359606 |
| 2023-01-19 | 26.47 | $28.54 | 1.6M |
| 2023-01-18 | 27.54 | $28.68 | 432600 |
| 2023-01-17 | 28.91 | $28.76 | 586210 |
| 2023-01-13 | 30.28 | $28.63 | 421600 |
| 2023-01-12 | 31.50 | $28.53 | 2.5M |
| 2023-01-11 | 32.68 | $28.42 | 469927 |
| 2023-01-10 | 33.76 | $28.17 | 560531 |
| 2023-01-09 | 34.62 | $28.04 | 1.2M |
| 2023-01-06 | 35.53 | $28.07 | 467212 |
| 2023-01-05 | 36.29 | $27.71 | 905100 |
| 2023-01-04 | 36.71 | $27.77 | 1.0M |
| 2023-01-03 | 37.16 | $27.47 | 1.7M |
| 2022-12-30 | 37.32 | $27.00 | 1.8M |
| 2022-12-29 | 36.98 | $27.40 | 1.3M |
| 2022-12-28 | 36.81 | $27.11 | 1.6M |
| 2022-12-27 | 36.52 | $27.34 | 997731 |
| 2022-12-23 | 36.32 | $27.31 | 714823 |
| 2022-12-22 | 36.01 | $27.34 | 1.1M |
| 2022-12-21 | 35.67 | $27.49 | 1.1M |
| 2022-12-20 | 35.42 | $27.13 | 1.6M |
| 2022-12-19 | 34.79 | $27.28 | 635208 |
| 2022-12-16 | 34.18 | $27.34 | 1.4M |
| 2022-12-15 | 33.51 | $27.58 | 1.6M |
| 2022-12-14 | 32.94 | $27.98 | 1.7M |
| 2022-12-13 | 32.49 | $28.10 | 1.6M |
| 2022-12-12 | 32.07 | $27.98 | 1.9M |
| 2022-12-09 | 31.18 | $27.86 | 2.8M |
| 2022-12-08 | 30.28 | $27.82 | 2.0M |
| 2022-12-07 | 29.16 | $27.76 | 2.1M |
| 2022-12-06 | 27.98 | $27.86 | 1.6M |
| 2022-12-05 | 26.76 | $27.96 | 2.6M |
| 2022-12-02 | 25.51 | $28.06 | 1.6M |
| 2022-12-01 | 24.22 | $34.02 | 3.4M |
| 2022-11-30 | 23.50 | $34.09 | 2.3M |
| 2022-11-29 | 22.76 | $33.76 | 2.5M |
| 2022-11-28 | 22.32 | $33.68 | 2.2M |
| 2022-11-25 | 21.86 | $33.92 | 253300 |
| 2022-11-23 | 20.95 | $33.75 | 843200 |
| 2022-11-22 | 20.15 | $33.77 | 642400 |
| 2022-11-21 | 19.34 | $33.45 | 1.3M |
| 2022-11-18 | 18.74 | $33.47 | 638800 |
| 2022-11-17 | 18.08 | $33.31 | 7.9M |
| 2022-11-16 | 17.56 | $33.18 | 641022 |
| 2022-11-15 | 16.71 | $33.30 | 1.2M |
| 2022-11-14 | 15.81 | $33.21 | 1.1M |
| 2022-11-11 | 14.74 | $33.38 | 475100 |
| 2022-11-10 | 13.67 | $33.28 | 539337 |
| 2022-11-09 | 12.66 | $32.27 | 584534 |
| 2022-11-08 | 12.29 | $32.48 | 563500 |
| 2022-11-07 | 11.83 | $32.24 | 430100 |
| 2022-11-04 | 11.62 | $32.28 | 777523 |
| 2022-11-03 | 11.39 | $31.60 | 579000 |
| 2022-11-02 | 11.87 | $31.64 | 853500 |
| 2022-11-01 | 12.17 | $31.96 | 562613 |
| 2022-10-31 | 12.12 | $31.72 | 483900 |
| 2022-10-28 | 12.53 | $31.78 | 316739 |
| 2022-10-27 | 12.96 | $31.39 | 586730 |
| 2022-10-26 | 13.59 | $31.51 | 667000 |
| 2022-10-25 | 14.19 | $31.56 | 595320 |
| 2022-10-24 | 14.86 | $31.17 | 534400 |
| 2022-10-21 | 15.13 | $31.06 | 946741 |
| 2022-10-20 | 15.19 | $30.80 | 593628 |
| 2022-10-19 | 15.40 | $30.83 | 986800 |
| 2022-10-18 | 15.51 | $31.05 | 405700 |
| 2022-10-17 | 15.79 | $30.80 | 731245 |
| 2022-10-14 | 15.65 | $30.34 | 2.1M |
| 2022-10-13 | 15.46 | $30.59 | 1.5M |
| 2022-10-12 | 14.86 | $30.15 | 434329 |
| 2022-10-11 | 14.64 | $30.19 | 527406 |
| 2022-10-10 | 14.45 | $30.50 | 699500 |
| 2022-10-07 | 14.49 | $30.55 | 549037 |
| 2022-10-06 | 14.63 | $30.92 | 553100 |
| 2022-10-05 | 15.21 | $31.17 | 2.7M |
| 2022-10-04 | 15.89 | $31.29 | 625837 |
| 2022-10-03 | 16.69 | $30.44 | 1.3M |
| 2022-09-30 | 16.45 | $29.89 | 925448 |
| 2022-09-29 | 15.70 | $29.96 | 583600 |
| 2022-09-28 | 14.67 | $30.44 | 872600 |
| 2022-09-27 | 13.83 | $30.11 | 3.3M |
| 2022-09-26 | 12.83 | $30.25 | 936700 |
| 2022-09-23 | 11.96 | $30.39 | 1.5M |
| 2022-09-22 | 11.08 | $30.90 | 744400 |
| 2022-09-21 | 10.69 | $30.96 | 801600 |
| 2022-09-20 | 10.47 | $31.18 | 502500 |
| 2022-09-19 | 10.02 | $31.58 | 319300 |
| 2022-09-16 | 9.76 | $31.44 | 356743 |
| 2022-09-15 | 9.61 | $31.66 | 405232 |
| 2022-09-14 | 9.76 | $31.88 | 581711 |
| 2022-09-13 | 10.07 | $31.86 | 530900 |
| 2022-09-12 | 10.52 | $32.56 | 297303 |
| 2022-09-09 | 10.31 | $32.27 | 217700 |
| 2022-09-08 | 10.51 | $31.72 | 416300 |
| 2022-09-07 | 10.72 | $31.65 | 747808 |
| 2022-09-06 | 10.75 | $31.51 | 672100 |
| 2022-09-02 | 10.85 | $31.36 | 187231 |
| 2022-09-01 | 10.97 | $31.58 | 887900 |
| 2022-08-31 | 10.58 | $31.74 | 364038 |
| 2022-08-30 | 10.68 | $31.95 | 527600 |
| 2022-08-29 | 11.01 | $32.08 | 288748 |
| 2022-08-26 | 11.06 | $32.13 | 309200 |
| 2022-08-25 | 11.35 | $32.82 | 443800 |
| 2022-08-24 | 11.58 | $32.54 | 265400 |
| 2022-08-23 | 12.12 | $32.47 | 289620 |
| 2022-08-22 | 12.75 | $32.57 | 224607 |
| 2022-08-19 | 13.28 | $32.94 | 238400 |
| 2022-08-18 | 13.26 | $33.18 | 189516 |
| 2022-08-17 | 12.98 | $33.07 | 438400 |
| 2022-08-16 | 12.72 | $33.24 | 527011 |
| 2022-08-15 | 12.27 | $33.20 | 538300 |
| 2022-08-12 | 11.86 | $33.18 | 473232 |
| 2022-08-11 | 11.47 | $32.83 | 2.5M |
| 2022-08-10 | 11.32 | $32.82 | 422200 |
| 2022-08-09 | 11.26 | $32.51 | 321100 |
| 2022-08-08 | 11.48 | $32.68 | 529112 |
| 2022-08-05 | 11.46 | $32.67 | 472547 |
| 2022-08-04 | 11.64 | $32.59 | 297100 |
| 2022-08-03 | 11.68 | $32.62 | 541536 |
| 2022-08-02 | 11.74 | $32.41 | 544500 |
| 2022-08-01 | 11.92 | $32.59 | 1.2M |
| 2022-07-29 | 11.95 | $32.74 | 399931 |
| 2022-07-28 | 11.93 | $32.44 | 340500 |
| 2022-07-27 | 12.19 | $32.34 | 400800 |
| 2022-07-26 | 12.58 | $31.87 | 417425 |
| 2022-07-25 | 13.12 | $32.13 | 452100 |
| 2022-07-22 | 13.80 | $31.88 | 1.9M |
| 2022-07-21 | 14.51 | $32.08 | 400240 |
| 2022-07-20 | 15.19 | $31.84 | 1.3M |
| 2022-07-19 | 15.77 | $31.98 | 462201 |
| 2022-07-18 | 16.39 | $31.33 | 320100 |
| 2022-07-15 | 16.69 | $31.34 | 507100 |
| 2022-07-14 | 16.72 | $31.01 | 671127 |
| 2022-07-13 | 16.38 | $31.28 | 634700 |
| 2022-07-12 | 16.21 | $31.32 | 701905 |
| 2022-07-11 | 16.19 | $31.33 | 803732 |
| 2022-07-08 | 16.27 | $31.47 | 1.1M |
| 2022-07-07 | 16.36 | $31.47 | 3.0M |
| 2022-07-06 | 16.42 | $31.02 | 648000 |
| 2022-07-05 | 16.06 | $30.87 | 571318 |
| 2022-07-01 | 15.48 | $32.02 | 1.4M |
| 2022-06-30 | 15.60 | $31.82 | 552336 |
| 2022-06-29 | 15.54 | $32.12 | 716400 |
| 2022-06-28 | 15.96 | $32.08 | 583900 |
| 2022-06-27 | 16.43 | $32.15 | 2.4M |
| 2022-06-24 | 16.59 | $32.28 | 274902 |
| 2022-06-23 | 16.75 | $31.39 | 1.9M |
| 2022-06-22 | 15.99 | $31.47 | 615000 |
| 2022-06-21 | 15.28 | $31.74 | 722000 |
| 2022-06-17 | 14.80 | $31.26 | 371100 |
| 2022-06-16 | 13.95 | $31.04 | 1.9M |
| 2022-06-15 | 12.81 | $32.14 | 1.5M |
| 2022-06-14 | 12.14 | $31.83 | 1.1M |
| 2022-06-13 | 11.20 | $32.02 | 501000 |
| 2022-06-10 | 10.41 | $32.73 | 312540 |
| 2022-06-09 | 10.13 | $33.26 | 239900 |
| 2022-06-08 | 10.47 | $33.77 | 214100 |
| 2022-06-07 | 10.67 | $34.08 | 457500 |
| 2022-06-06 | 10.77 | $33.99 | 374400 |
| 2022-06-03 | 10.71 | $33.75 | 256631 |
| 2022-06-02 | 11.01 | $34.06 | 709948 |
| 2022-06-01 | 11.33 | $33.63 | 2.1M |
| 2022-05-31 | 11.76 | $33.75 | 406816 |
| 2022-05-27 | 12.09 | $33.83 | 236500 |
| 2022-05-26 | 12.45 | $33.49 | 203301 |
| 2022-05-25 | 13.07 | $33.19 | 610500 |
| 2022-05-24 | 13.46 | $33.10 | 1.1M |
| 2022-05-23 | 13.71 | $33.28 | 583000 |
| 2022-05-20 | 14.09 | $32.95 | 575400 |
| 2022-05-19 | 14.33 | $32.67 | 2.9M |
| 2022-05-18 | 14.19 | $32.72 | 679100 |
| 2022-05-17 | 14.38 | $33.38 | 541705 |
| 2022-05-16 | 15.05 | $33.00 | 339335 |
| 2022-05-13 | 15.44 | $33.06 | 546500 |
| 2022-05-12 | 15.74 | $32.25 | 638000 |
| 2022-05-11 | 15.25 | $32.14 | 1.2M |
| 2022-05-10 | 14.86 | $32.32 | 10.6M |
| 2022-05-09 | 14.29 | $32.06 | 542500 |
| 2022-05-06 | 13.52 | $32.93 | 1.1M |
| 2022-05-05 | 13.31 | $33.20 | 662228 |
| 2022-05-04 | 13.40 | $33.92 | 1.1M |
| 2022-05-03 | 13.79 | $33.65 | 523300 |
| 2022-05-02 | 13.94 | $33.42 | 2.5M |
| 2022-04-29 | 13.77 | $33.35 | 408424 |
| 2022-04-28 | 13.86 | $33.90 | 611406 |
| 2022-04-27 | 14.06 | $33.20 | 505704 |
| 2022-04-26 | 13.44 | $32.87 | 414518 |
| 2022-04-25 | 12.78 | $33.62 | 469800 |
| 2022-04-22 | 12.38 | $33.63 | 549020 |
| 2022-04-21 | 12.37 | $33.91 | 565940 |
| 2022-04-20 | 12.70 | $34.17 | 523200 |
| 2022-04-19 | 13.05 | $34.16 | 296747 |
| 2022-04-18 | 13.25 | $33.94 | 245020 |
| 2022-04-14 | 13.55 | $33.94 | 315000 |
| 2022-04-13 | 13.93 | $33.95 | 274600 |
| 2022-04-12 | 14.06 | $33.64 | 444832 |
| 2022-04-11 | 14.17 | $33.86 | 360215 |
| 2022-04-08 | 14.53 | $34.13 | 693835 |
| 2022-04-07 | 15.15 | $34.11 | 424400 |
| 2022-04-06 | 15.72 | $33.98 | 1.1M |
| 2022-04-05 | 16.24 | $34.29 | 379532 |
| 2022-04-04 | 16.95 | $34.59 | 412231 |
| 2022-04-01 | 17.58 | $34.36 | 697000 |
| 2022-03-31 | 18.46 | $33.94 | 254300 |
| 2022-03-30 | 19.40 | $34.40 | 220217 |
| 2022-03-29 | 20.10 | $34.74 | 376000 |
| 2022-03-28 | 20.71 | $34.23 | 333839 |
| 2022-03-25 | 21.78 | $34.15 | 442630 |
| 2022-03-24 | 22.84 | $34.13 | 396218 |
| 2022-03-23 | 23.93 | $33.77 | 1.8M |
| 2022-03-22 | 24.96 | $34.16 | 530300 |
| 2022-03-21 | 26.25 | $33.83 | 261600 |
| 2022-03-18 | 27.37 | $33.96 | 430428 |
| 2022-03-17 | 28.55 | $33.59 | 3.2M |
| 2022-03-16 | 29.47 | $33.42 | 876445 |
| 2022-03-15 | 30.29 | $32.47 | 586000 |
| 2022-03-14 | 30.30 | $32.16 | 679600 |
| 2022-03-11 | 30.22 | $31.81 | 350046 |
| 2022-03-10 | 29.98 | $31.92 | 463100 |
| 2022-03-09 | 29.51 | $32.19 | 568000 |
| 2022-03-08 | 29.02 | $31.17 | 1.8M |
| 2022-03-07 | 27.76 | $30.88 | 1.8M |
| 2022-03-04 | 26.32 | $31.66 | 628743 |
| 2022-03-03 | 25.11 | $32.47 | 747422 |
| 2022-03-02 | 24.24 | $33.01 | 759925 |
| 2022-03-01 | 23.57 | $32.59 | 1.2M |
| 2022-02-28 | 22.87 | $33.21 | 1.0M |
| 2022-02-25 | 22.45 | $33.82 | 620334 |
| 2022-02-24 | 22.20 | $33.07 | 1.3M |
| 2022-02-23 | 21.09 | $33.28 | 599000 |
| 2022-02-22 | 20.48 | $33.53 | 597500 |
| 2022-02-18 | 19.89 | $33.96 | 490800 |
| 2022-02-17 | 19.68 | $34.06 | 506300 |
| 2022-02-16 | 19.59 | $34.60 | 553334 |
| 2022-02-15 | 19.79 | $34.58 | 580100 |
| 2022-02-14 | 19.92 | $34.04 | 380900 |
| 2022-02-11 | 19.45 | $34.15 | 841300 |
| 2022-02-10 | 19.15 | $34.62 | 500422 |
| 2022-02-09 | 19.26 | $35.01 | 240209 |
| 2022-02-08 | 19.66 | $34.47 | 364014 |
| 2022-02-07 | 19.40 | $34.26 | 430500 |
| 2022-02-04 | 18.97 | $34.19 | 490900 |
| 2022-02-03 | 18.42 | $34.10 | 474000 |
| 2022-02-02 | 17.91 | $34.73 | 642000 |
| 2022-02-01 | 17.79 | $34.55 | 1.0M |
| 2022-01-31 | 17.39 | $34.39 | 446900 |
| 2022-01-28 | 16.76 | $34.10 | 439644 |
| 2022-01-27 | 15.62 | $33.98 | 502600 |
| 2022-01-26 | 14.65 | $33.90 | 612000 |
| 2022-01-25 | 13.63 | $33.82 | 1.8M |
| 2022-01-24 | 12.13 | $34.02 | 1.2M |
| 2022-01-21 | 10.52 | $34.26 | 1.4M |
| 2022-01-20 | 9.66 | $34.75 | 427500 |
| 2022-01-19 | 9.28 | $34.87 | 413300 |
| 2022-01-18 | 8.99 | $35.02 | 613900 |
| 2022-01-14 | 8.78 | $35.30 | 1.3M |
| 2022-01-13 | 8.72 | $35.23 | 250800 |
| 2022-01-12 | 8.79 | $35.52 | 383900 |
| 2022-01-11 | 9.19 | $35.45 | 448800 |
| 2022-01-10 | 9.44 | $35.15 | 692815 |
| 2022-01-07 | 9.34 | $35.44 | 803600 |
| 2022-01-06 | 9.67 | $35.50 | 713231 |
| 2022-01-05 | 10.14 | $35.62 | 566800 |
| 2022-01-04 | 10.35 | $35.96 | 1.2M |
| 2022-01-03 | 10.21 | $35.73 | 1.6M |
| 2021-12-31 | 10.41 | $35.33 | 1.4M |
| 2021-12-30 | 10.92 | $35.43 | 439605 |
| 2021-12-29 | 11.39 | $35.48 | 688700 |
| 2021-12-28 | 11.95 | $35.54 | 447800 |
| 2021-12-27 | 12.30 | $35.51 | 426948 |
| 2021-12-23 | 12.82 | $35.23 | 175218 |
| 2021-12-22 | 13.34 | $35.64 | 786644 |
| 2021-12-21 | 13.96 | $35.46 | 302500 |
| 2021-12-20 | 14.54 | $35.05 | 828742 |
| 2021-12-17 | 14.61 | $35.17 | 509347 |
| 2021-12-16 | 15.06 | $35.44 | 648425 |
| 2021-12-15 | 15.84 | $35.51 | 901027 |
| 2021-12-14 | 16.53 | $35.12 | 359500 |
| 2021-12-13 | 16.80 | $35.25 | 277738 |
| 2021-12-10 | 17.42 | $35.48 | 482500 |
| 2021-12-09 | 18.29 | $35.48 | 201100 |
| 2021-12-08 | 19.21 | $35.71 | 231000 |
| 2021-12-07 | 19.93 | $35.72 | 498646 |
| 2021-12-06 | 20.68 | $35.01 | 401117 |
| 2021-12-03 | 21.06 | $34.60 | 613100 |
| 2021-12-02 | 21.17 | $34.72 | 433000 |
| 2021-12-01 | 21.14 | $34.30 | 715431 |
| 2021-11-30 | 21.10 | $34.42 | 273309 |
| 2021-11-29 | 20.45 | $34.86 | 383925 |
| 2021-11-26 | 20.24 | $34.61 | 155504 |
| 2021-11-24 | 19.94 | $35.82 | 244400 |
| 2021-11-23 | 20.92 | $35.92 | 284000 |
| 2021-11-22 | 21.58 | $35.93 | 199900 |
| 2021-11-19 | 21.88 | $36.01 | 242210 |
| 2021-11-18 | 22.34 | $36.17 | 128000 |
| 2021-11-17 | 22.66 | $36.17 | 225500 |
| 2021-11-16 | 22.78 | $36.33 | 225700 |
| 2021-11-15 | 22.57 | $36.26 | 168300 |
| 2021-11-12 | 22.46 | $36.16 | 160100 |
| 2021-11-11 | 22.44 | $36.04 | 137000 |
| 2021-11-10 | 22.59 | $35.81 | 236731 |
| 2021-11-09 | 22.88 | $35.90 | 365300 |
| 2021-11-08 | 22.97 | $36.02 | 208521 |
| 2021-11-05 | 22.78 | $36.05 | 211143 |
| 2021-11-04 | 22.59 | $36.03 | 216422 |
| 2021-11-03 | 22.45 | $35.93 | 314807 |
| 2021-11-02 | 22.43 | $35.73 | 314600 |
| 2021-11-01 | 22.62 | $35.71 | 345400 |
| 2021-10-29 | 22.87 | $35.44 | 352400 |
| 2021-10-28 | 23.44 | $35.42 | 745400 |
| 2021-10-27 | 23.90 | $35.24 | 213520 |
| 2021-10-26 | 24.41 | $35.40 | 234800 |
| 2021-10-25 | 24.70 | $35.30 | 296620 |
| 2021-10-22 | 25.20 | $35.29 | 1.5M |
| 2021-10-21 | 25.71 | $35.17 | 199700 |
| 2021-10-20 | 26.44 | $35.27 | 1.2M |
| 2021-10-19 | 26.94 | $35.21 | 354504 |
| 2021-10-18 | 27.53 | $35.08 | 134800 |
| 2021-10-15 | 28.30 | $35.20 | 448500 |
| 2021-10-14 | 28.85 | $34.96 | 194037 |
| 2021-10-13 | 29.69 | $34.58 | 1.1M |
| 2021-10-12 | 30.89 | $34.42 | 216500 |
| 2021-10-11 | 32.29 | $34.37 | 155400 |
| 2021-10-08 | 33.77 | $34.34 | 125100 |
| 2021-10-07 | 35.48 | $34.35 | 647800 |
| 2021-10-06 | 37.29 | $34.10 | 493900 |
| 2021-10-05 | 38.93 | $34.25 | 347300 |
| 2021-10-04 | 40.92 | $33.99 | 490700 |
| 2021-10-01 | 43.03 | $34.40 | 633640 |
| 2021-09-30 | 45.06 | $34.39 | 258600 |
| 2021-09-29 | 46.93 | $34.60 | 161400 |
| 2021-09-28 | 48.67 | $34.47 | 563600 |
| 2021-09-27 | 50.53 | $35.07 | 170448 |
| 2021-09-24 | 51.76 | $35.06 | 342927 |
| 2021-09-23 | 53.04 | $35.28 | 878400 |
| 2021-09-22 | 54.11 | $35.00 | 196646 |
| 2021-09-21 | 55.39 | $34.74 | 356100 |
| 2021-09-20 | 56.88 | $34.42 | 855208 |
| 2021-09-17 | 58.75 | $35.08 | 278600 |
| 2021-09-16 | 59.65 | $35.43 | 214932 |
| 2021-09-15 | 60.15 | $35.32 | 234500 |
| 2021-09-14 | 60.73 | $35.29 | 310735 |
| 2021-09-13 | 61.16 | $35.43 | 266122 |
| 2021-09-10 | 61.48 | $35.13 | 305941 |
| 2021-09-09 | 61.86 | $35.21 | 174447 |
| 2021-09-08 | 62.29 | $35.34 | 285805 |
| 2021-09-07 | 62.48 | $35.56 | 984300 |
| 2021-09-03 | 62.39 | $35.38 | 224819 |
| 2021-09-02 | 62.36 | $35.27 | 114000 |
| 2021-09-01 | 62.34 | $35.22 | 291900 |
| 2021-08-31 | 62.34 | $34.96 | 153140 |
| 2021-08-30 | 62.43 | $35.00 | 122134 |
| 2021-08-27 | 62.43 | $34.99 | 183417 |
| 2021-08-26 | 62.44 | $34.78 | 257806 |
| 2021-08-25 | 62.48 | $34.92 | 148300 |
| 2021-08-24 | 62.39 | $34.91 | 180100 |
| 2021-08-23 | 62.29 | $34.86 | 152600 |
| 2021-08-20 | 62.21 | $34.69 | 277200 |
| 2021-08-19 | 62.16 | $34.56 | 382000 |
| 2021-08-18 | 62.12 | $34.80 | 378200 |
| 2021-08-17 | 61.70 | $34.91 | 380700 |
| 2021-08-16 | 61.26 | $35.05 | 214300 |
| 2021-08-13 | 60.73 | $35.22 | 173700 |
| 2021-08-12 | 59.89 | $35.21 | 147834 |
| 2021-08-11 | 59.01 | $35.19 | 262814 |
| 2021-08-10 | 58.09 | $35.01 | 199100 |
| 2021-08-09 | 57.14 | $34.89 | 203100 |
| 2021-08-06 | 56.15 | $34.80 | 125124 |
| 2021-08-05 | 55.11 | $34.77 | 242613 |
| 2021-08-04 | 54.02 | $34.58 | 427026 |
| 2021-08-03 | 52.89 | $34.60 | 271120 |
| 2021-08-02 | 51.70 | $34.40 | 793900 |
| 2021-07-30 | 50.45 | $34.26 | 116913 |
| 2021-07-29 | 49.15 | $34.37 | 108515 |
| 2021-07-28 | 47.73 | $34.27 | 189000 |
| 2021-07-27 | 46.24 | $34.17 | 256000 |
| 2021-07-26 | 44.68 | $34.38 | 133300 |
| 2021-07-23 | 42.89 | $34.44 | 169430 |
| 2021-07-22 | 40.97 | $34.15 | 150121 |
| 2021-07-21 | 38.96 | $34.13 | 224700 |
| 2021-07-20 | 36.85 | $33.69 | 196608 |
| 2021-07-19 | 34.65 | $33.35 | 393700 |
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