Is Hilltop Holdings Inc. (HTH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hilltop Holdings Inc. (HTH) research center and poll results.
NYSE : HTH
Hilltop Holdings Inc. — Technical Indicators
$39.08 USD
$1.14 (3.0%)
- Volume
- 306.83K
- Average Volume
- 298.72K
- Market Capitalization
- $2.29B
- P/E Ratio
- 14.47
- Dividend Yield
- 1.94%
- Price Target
- $36.00
- Year High
- $40.41
- Year Low
- $29.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.28
- Current Ratio
- $0.60
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.60
2026-07-24
Close Price
$39.08
Vol: 410300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.53
Average
31.70
Maximum
38.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.60 | $39.08 | 410300 |
| 2026-07-23 | 38.62 | $37.94 | 343579 |
| 2026-07-22 | 38.68 | $38.14 | 222606 |
| 2026-07-21 | 38.71 | $38.28 | 222345 |
| 2026-07-20 | 38.69 | $38.24 | 183433 |
| 2026-07-17 | 38.67 | $38.68 | 263500 |
| 2026-07-16 | 38.60 | $39.41 | 301800 |
| 2026-07-15 | 38.53 | $38.71 | 229500 |
| 2026-07-14 | 38.48 | $38.28 | 226026 |
| 2026-07-13 | 38.49 | $38.20 | 157212 |
| 2026-07-10 | 38.47 | $38.30 | 152000 |
| 2026-07-09 | 38.45 | $38.04 | 262800 |
| 2026-07-08 | 38.42 | $37.66 | 214000 |
| 2026-07-07 | 38.40 | $38.48 | 183100 |
| 2026-07-06 | 38.34 | $38.60 | 245017 |
| 2026-07-02 | 38.27 | $38.82 | 168103 |
| 2026-07-01 | 38.13 | $39.37 | 316400 |
| 2026-06-30 | 38.07 | $38.78 | 238613 |
| 2026-06-29 | 38.00 | $39.05 | 310405 |
| 2026-06-26 | 37.94 | $39.94 | 766600 |
| 2026-06-25 | 37.82 | $39.41 | 248937 |
| 2026-06-24 | 37.73 | $39.18 | 263800 |
| 2026-06-23 | 37.66 | $38.68 | 235441 |
| 2026-06-22 | 37.59 | $37.98 | 325557 |
| 2026-06-18 | 37.56 | $37.86 | 993500 |
| 2026-06-17 | 37.53 | $37.30 | 409500 |
| 2026-06-16 | 37.49 | $37.97 | 239200 |
| 2026-06-15 | 37.43 | $37.69 | 253600 |
| 2026-06-12 | 37.36 | $38.44 | 155900 |
| 2026-06-11 | 37.28 | $37.88 | 217612 |
| 2026-06-10 | 37.21 | $37.86 | 233047 |
| 2026-06-09 | 37.18 | $37.45 | 195418 |
| 2026-06-08 | 37.17 | $37.16 | 210500 |
| 2026-06-05 | 37.20 | $37.37 | 238900 |
| 2026-06-04 | 37.24 | $37.13 | 282342 |
| 2026-06-03 | 37.29 | $36.13 | 369200 |
| 2026-06-02 | 37.37 | $38.20 | 311300 |
| 2026-06-01 | 37.33 | $37.37 | 305100 |
| 2026-05-29 | 37.37 | $37.72 | 415419 |
| 2026-05-28 | 37.37 | $37.65 | 301624 |
| 2026-05-27 | 37.37 | $37.65 | 288815 |
| 2026-05-26 | 37.39 | $37.75 | 300338 |
| 2026-05-22 | 37.34 | $37.22 | 263900 |
| 2026-05-21 | 37.31 | $37.32 | 302007 |
| 2026-05-20 | 37.34 | $37.28 | 341900 |
| 2026-05-19 | 37.36 | $36.52 | 240500 |
| 2026-05-18 | 37.41 | $36.78 | 298612 |
| 2026-05-15 | 37.47 | $36.29 | 261900 |
| 2026-05-14 | 37.55 | $36.81 | 297000 |
| 2026-05-13 | 37.56 | $36.60 | 367900 |
| 2026-05-12 | 37.58 | $37.16 | 400026 |
| 2026-05-11 | 37.59 | $37.28 | 390600 |
| 2026-05-08 | 37.61 | $37.76 | 275700 |
| 2026-05-07 | 37.61 | $38.25 | 322800 |
| 2026-05-06 | 37.60 | $38.12 | 228004 |
| 2026-05-05 | 37.56 | $37.76 | 307000 |
| 2026-05-04 | 37.51 | $37.40 | 348522 |
| 2026-05-01 | 37.44 | $38.03 | 276600 |
| 2026-04-30 | 37.34 | $37.67 | 359100 |
| 2026-04-29 | 37.26 | $37.65 | 456000 |
| 2026-04-28 | 37.16 | $38.11 | 318934 |
| 2026-04-27 | 37.02 | $36.80 | 251828 |
| 2026-04-24 | 36.94 | $36.65 | 584700 |
| 2026-04-23 | 36.89 | $37.96 | 452400 |
| 2026-04-22 | 36.77 | $37.56 | 323300 |
| 2026-04-21 | 36.66 | $37.57 | 365125 |
| 2026-04-20 | 36.56 | $37.95 | 188146 |
| 2026-04-17 | 36.39 | $37.92 | 271331 |
| 2026-04-16 | 36.24 | $36.94 | 180000 |
| 2026-04-15 | 36.11 | $37.10 | 188625 |
| 2026-04-14 | 36.01 | $37.35 | 222000 |
| 2026-04-13 | 35.90 | $37.66 | 258047 |
| 2026-04-10 | 35.75 | $37.65 | 199000 |
| 2026-04-09 | 35.61 | $38.09 | 209244 |
| 2026-04-08 | 35.48 | $37.44 | 282837 |
| 2026-04-07 | 35.41 | $36.74 | 418771 |
| 2026-04-06 | 35.41 | $36.04 | 616900 |
| 2026-04-02 | 35.45 | $35.93 | 526500 |
| 2026-04-01 | 35.51 | $35.99 | 275928 |
| 2026-03-31 | 35.58 | $35.82 | 288302 |
| 2026-03-30 | 35.69 | $35.29 | 238400 |
| 2026-03-27 | 35.84 | $35.20 | 278600 |
| 2026-03-26 | 35.95 | $35.63 | 224600 |
| 2026-03-25 | 36.11 | $35.56 | 172011 |
| 2026-03-24 | 36.26 | $35.34 | 312504 |
| 2026-03-23 | 36.38 | $35.48 | 485112 |
| 2026-03-20 | 36.49 | $34.63 | 1.1M |
| 2026-03-19 | 36.70 | $34.86 | 437000 |
| 2026-03-18 | 36.88 | $34.43 | 464869 |
| 2026-03-17 | 37.08 | $34.98 | 326602 |
| 2026-03-16 | 37.28 | $35.14 | 348300 |
| 2026-03-13 | 37.49 | $34.75 | 728943 |
| 2026-03-12 | 37.68 | $34.89 | 440102 |
| 2026-03-11 | 37.89 | $35.52 | 256317 |
| 2026-03-10 | 38.10 | $36.07 | 390300 |
| 2026-03-09 | 38.30 | $36.74 | 373600 |
| 2026-03-06 | 38.45 | $36.79 | 348200 |
| 2026-03-05 | 38.60 | $37.02 | 307900 |
| 2026-03-04 | 38.72 | $37.46 | 265900 |
| 2026-03-03 | 38.77 | $37.98 | 389137 |
| 2026-03-02 | 38.77 | $38.30 | 331400 |
| 2026-02-27 | 38.73 | $37.43 | 583725 |
| 2026-02-26 | 38.70 | $38.82 | 389205 |
| 2026-02-25 | 38.58 | $38.52 | 260200 |
| 2026-02-24 | 38.47 | $37.86 | 283500 |
| 2026-02-23 | 38.37 | $37.60 | 411802 |
| 2026-02-20 | 38.27 | $38.78 | 300248 |
| 2026-02-19 | 38.18 | $38.43 | 348900 |
| 2026-02-18 | 38.10 | $38.59 | 534300 |
| 2026-02-17 | 37.94 | $38.94 | 369208 |
| 2026-02-13 | 37.78 | $39.27 | 416319 |
| 2026-02-12 | 37.61 | $38.60 | 374200 |
| 2026-02-11 | 37.43 | $39.11 | 400862 |
| 2026-02-10 | 37.23 | $39.67 | 510000 |
| 2026-02-09 | 36.99 | $40.02 | 429602 |
| 2026-02-06 | 36.73 | $39.83 | 604137 |
| 2026-02-05 | 36.50 | $39.85 | 868237 |
| 2026-02-04 | 36.23 | $39.24 | 538300 |
| 2026-02-03 | 35.99 | $38.61 | 560900 |
| 2026-02-02 | 35.77 | $37.96 | 500300 |
| 2026-01-30 | 35.57 | $37.45 | 970941 |
| 2026-01-29 | 35.39 | $36.80 | 441300 |
| 2026-01-28 | 35.26 | $36.42 | 498700 |
| 2026-01-27 | 35.16 | $36.28 | 238700 |
| 2026-01-26 | 35.08 | $35.93 | 471300 |
| 2026-01-23 | 35.01 | $35.69 | 379723 |
| 2026-01-22 | 34.96 | $36.89 | 365400 |
| 2026-01-21 | 34.85 | $36.85 | 344911 |
| 2026-01-20 | 34.74 | $35.39 | 223800 |
| 2026-01-16 | 34.73 | $35.69 | 283308 |
| 2026-01-15 | 34.69 | $35.83 | 262502 |
| 2026-01-14 | 34.64 | $35.12 | 207000 |
| 2026-01-13 | 34.63 | $35.02 | 201700 |
| 2026-01-12 | 34.62 | $34.84 | 250200 |
| 2026-01-09 | 34.63 | $34.95 | 232000 |
| 2026-01-08 | 34.65 | $35.11 | 258800 |
| 2026-01-07 | 34.62 | $34.46 | 184327 |
| 2026-01-06 | 34.62 | $34.54 | 236502 |
| 2026-01-05 | 34.62 | $34.19 | 188744 |
| 2026-01-02 | 34.65 | $33.90 | 190208 |
| 2025-12-31 | 34.71 | $33.94 | 196609 |
| 2025-12-30 | 34.74 | $34.14 | 184300 |
| 2025-12-29 | 34.76 | $34.45 | 215419 |
| 2025-12-26 | 34.75 | $34.61 | 168200 |
| 2025-12-24 | 34.76 | $34.67 | 101906 |
| 2025-12-23 | 34.76 | $34.67 | 232840 |
| 2025-12-22 | 34.72 | $34.60 | 239200 |
| 2025-12-19 | 34.68 | $34.70 | 1.2M |
| 2025-12-18 | 34.60 | $35.10 | 334516 |
| 2025-12-17 | 34.49 | $34.99 | 316906 |
| 2025-12-16 | 34.36 | $34.84 | 407100 |
| 2025-12-15 | 34.23 | $34.85 | 341400 |
| 2025-12-12 | 34.18 | $34.94 | 453200 |
| 2025-12-11 | 34.11 | $34.97 | 361600 |
| 2025-12-10 | 34.05 | $35.27 | 537646 |
| 2025-12-09 | 33.97 | $34.49 | 437200 |
| 2025-12-08 | 33.93 | $34.63 | 479002 |
| 2025-12-05 | 33.85 | $34.38 | 422732 |
| 2025-12-04 | 33.77 | $34.83 | 400800 |
| 2025-12-03 | 33.68 | $35.11 | 439400 |
| 2025-12-02 | 33.56 | $34.47 | 279100 |
| 2025-12-01 | 33.47 | $34.65 | 348800 |
| 2025-11-28 | 33.35 | $34.32 | 246626 |
| 2025-11-26 | 33.26 | $34.62 | 492429 |
| 2025-11-25 | 33.15 | $34.85 | 398400 |
| 2025-11-24 | 33.02 | $33.74 | 418700 |
| 2025-11-21 | 32.98 | $33.92 | 380700 |
| 2025-11-20 | 32.98 | $33.11 | 392330 |
| 2025-11-19 | 32.95 | $32.79 | 341700 |
| 2025-11-18 | 32.94 | $32.36 | 318216 |
| 2025-11-17 | 32.93 | $32.38 | 425500 |
| 2025-11-14 | 32.93 | $33.81 | 372513 |
| 2025-11-13 | 32.83 | $33.47 | 305400 |
| 2025-11-12 | 32.71 | $33.72 | 325828 |
| 2025-11-11 | 32.66 | $33.72 | 272832 |
| 2025-11-10 | 32.63 | $33.69 | 404335 |
| 2025-11-07 | 32.56 | $33.02 | 332617 |
| 2025-11-06 | 32.51 | $32.79 | 343231 |
| 2025-11-05 | 32.49 | $33.09 | 349803 |
| 2025-11-04 | 32.49 | $32.60 | 397800 |
| 2025-11-03 | 32.49 | $32.74 | 418947 |
| 2025-10-31 | 32.50 | $32.30 | 383023 |
| 2025-10-30 | 32.55 | $32.44 | 380535 |
| 2025-10-29 | 32.57 | $32.46 | 475800 |
| 2025-10-28 | 32.60 | $32.30 | 308420 |
| 2025-10-27 | 32.65 | $32.91 | 401025 |
| 2025-10-24 | 32.69 | $33.89 | 477800 |
| 2025-10-23 | 32.70 | $32.44 | 239000 |
| 2025-10-22 | 32.77 | $32.59 | 387718 |
| 2025-10-21 | 32.84 | $32.17 | 224900 |
| 2025-10-20 | 32.92 | $32.46 | 386200 |
| 2025-10-17 | 33.00 | $31.77 | 371100 |
| 2025-10-16 | 33.13 | $31.04 | 390000 |
| 2025-10-15 | 33.32 | $32.79 | 248534 |
| 2025-10-14 | 33.38 | $33.14 | 271500 |
| 2025-10-13 | 33.42 | $32.25 | 269200 |
| 2025-10-10 | 33.50 | $32.01 | 608029 |
| 2025-10-09 | 33.63 | $32.48 | 216600 |
| 2025-10-08 | 33.76 | $32.95 | 351200 |
| 2025-10-07 | 33.85 | $32.60 | 593730 |
| 2025-10-06 | 33.95 | $33.08 | 432720 |
| 2025-10-03 | 34.06 | $33.14 | 278700 |
| 2025-10-02 | 34.16 | $32.92 | 265822 |
| 2025-10-01 | 34.31 | $32.98 | 264200 |
| 2025-09-30 | 34.41 | $33.42 | 275016 |
| 2025-09-29 | 34.49 | $33.70 | 262028 |
| 2025-09-26 | 34.55 | $34.01 | 231000 |
| 2025-09-25 | 34.61 | $33.82 | 219506 |
| 2025-09-24 | 34.69 | $33.97 | 270945 |
| 2025-09-23 | 34.75 | $33.81 | 238700 |
| 2025-09-22 | 34.78 | $34.07 | 334900 |
| 2025-09-19 | 34.81 | $34.37 | 1.2M |
| 2025-09-18 | 34.75 | $34.92 | 326900 |
| 2025-09-17 | 34.66 | $34.00 | 316840 |
| 2025-09-16 | 34.61 | $33.80 | 315680 |
| 2025-09-15 | 34.53 | $33.94 | 247257 |
| 2025-09-12 | 34.43 | $34.64 | 314440 |
| 2025-09-11 | 34.34 | $34.99 | 305115 |
| 2025-09-10 | 34.21 | $34.77 | 246222 |
| 2025-09-09 | 34.04 | $34.73 | 422817 |
| 2025-09-08 | 33.83 | $35.16 | 593921 |
| 2025-09-05 | 33.61 | $35.26 | 464130 |
| 2025-09-04 | 33.37 | $35.74 | 569933 |
| 2025-09-03 | 33.10 | $35.08 | 474000 |
| 2025-09-02 | 32.86 | $34.92 | 464318 |
| 2025-08-29 | 32.64 | $35.08 | 637450 |
| 2025-08-28 | 32.36 | $35.20 | 444800 |
| 2025-08-27 | 32.08 | $35.25 | 412773 |
| 2025-08-26 | 31.80 | $35.17 | 653100 |
| 2025-08-25 | 31.53 | $34.56 | 388500 |
| 2025-08-22 | 31.31 | $34.66 | 600941 |
| 2025-08-21 | 31.10 | $33.21 | 313400 |
| 2025-08-20 | 30.97 | $33.05 | 404500 |
| 2025-08-19 | 30.88 | $32.92 | 445340 |
| 2025-08-18 | 30.80 | $32.18 | 387819 |
| 2025-08-15 | 30.76 | $32.00 | 424500 |
| 2025-08-14 | 30.72 | $32.78 | 502500 |
| 2025-08-13 | 30.65 | $32.54 | 917538 |
| 2025-08-12 | 30.56 | $31.35 | 685900 |
| 2025-08-11 | 30.50 | $30.53 | 339403 |
| 2025-08-08 | 30.54 | $30.76 | 432841 |
| 2025-08-07 | 30.54 | $30.36 | 405700 |
| 2025-08-06 | 30.58 | $30.41 | 390008 |
| 2025-08-05 | 30.62 | $30.35 | 511924 |
| 2025-08-04 | 30.67 | $30.35 | 660200 |
| 2025-08-01 | 30.71 | $29.57 | 537442 |
| 2025-07-31 | 30.83 | $29.60 | 380713 |
| 2025-07-30 | 30.93 | $29.67 | 379100 |
| 2025-07-29 | 31.01 | $29.79 | 285400 |
| 2025-07-28 | 31.04 | $30.06 | 367508 |
| 2025-07-25 | 31.05 | $30.50 | 449300 |
| 2025-07-24 | 31.05 | $30.59 | 383200 |
| 2025-07-23 | 31.02 | $31.36 | 308600 |
| 2025-07-22 | 30.95 | $31.28 | 251800 |
| 2025-07-21 | 30.88 | $31.35 | 246401 |
| 2025-07-18 | 30.79 | $31.29 | 354000 |
| 2025-07-17 | 30.69 | $31.35 | 662300 |
| 2025-07-16 | 30.58 | $30.60 | 408523 |
| 2025-07-15 | 30.53 | $30.26 | 351539 |
| 2025-07-14 | 30.49 | $31.31 | 626100 |
| 2025-07-11 | 30.45 | $30.71 | 379339 |
| 2025-07-10 | 30.44 | $31.19 | 1.2M |
| 2025-07-09 | 30.42 | $31.22 | 778401 |
| 2025-07-08 | 30.37 | $31.27 | 748000 |
| 2025-07-07 | 30.29 | $31.26 | 386000 |
| 2025-07-03 | 30.19 | $31.91 | 346600 |
| 2025-07-02 | 30.07 | $31.59 | 422500 |
| 2025-07-01 | 29.97 | $31.32 | 511807 |
| 2025-06-30 | 29.88 | $30.35 | 352125 |
| 2025-06-27 | 29.85 | $30.35 | 850000 |
| 2025-06-26 | 29.84 | $30.51 | 280242 |
| 2025-06-25 | 29.79 | $29.87 | 206900 |
| 2025-06-24 | 29.79 | $30.07 | 385700 |
| 2025-06-23 | 29.77 | $29.87 | 223000 |
| 2025-06-20 | 29.76 | $29.42 | 701400 |
| 2025-06-18 | 29.79 | $29.40 | 310232 |
| 2025-06-17 | 29.85 | $29.20 | 250800 |
| 2025-06-16 | 29.93 | $29.48 | 314044 |
| 2025-06-13 | 30.00 | $29.59 | 295200 |
| 2025-06-12 | 30.07 | $30.42 | 283744 |
| 2025-06-11 | 30.08 | $30.50 | 547000 |
| 2025-06-10 | 30.10 | $30.75 | 589700 |
| 2025-06-09 | 30.10 | $30.17 | 828400 |
| 2025-06-06 | 30.11 | $29.71 | 364200 |
| 2025-06-05 | 30.14 | $29.28 | 316800 |
| 2025-06-04 | 30.18 | $29.45 | 330400 |
| 2025-06-03 | 30.20 | $29.75 | 461413 |
| 2025-06-02 | 30.21 | $29.46 | 592900 |
| 2025-05-30 | 30.24 | $29.82 | 359624 |
| 2025-05-29 | 30.23 | $29.99 | 374100 |
| 2025-05-28 | 30.21 | $29.50 | 306646 |
| 2025-05-27 | 30.20 | $29.97 | 281008 |
| 2025-05-23 | 30.15 | $29.62 | 247000 |
| 2025-05-22 | 30.12 | $29.73 | 308000 |
| 2025-05-21 | 30.09 | $29.91 | 283644 |
| 2025-05-20 | 30.05 | $30.66 | 368529 |
| 2025-05-19 | 29.95 | $30.80 | 329800 |
| 2025-05-16 | 29.83 | $30.82 | 394309 |
| 2025-05-15 | 29.72 | $30.99 | 329300 |
| 2025-05-14 | 29.60 | $30.67 | 313300 |
| 2025-05-13 | 29.51 | $30.86 | 332201 |
| 2025-05-12 | 29.38 | $30.90 | 406623 |
| 2025-05-09 | 29.24 | $30.26 | 234900 |
| 2025-05-08 | 29.12 | $30.40 | 286200 |
| 2025-05-07 | 29.06 | $29.99 | 412000 |
| 2025-05-06 | 28.97 | $29.91 | 279100 |
| 2025-05-05 | 28.91 | $30.00 | 324700 |
| 2025-05-02 | 28.83 | $29.95 | 344908 |
| 2025-05-01 | 28.78 | $29.66 | 394124 |
| 2025-04-30 | 28.83 | $29.53 | 435120 |
| 2025-04-29 | 28.87 | $29.29 | 275226 |
| 2025-04-28 | 28.93 | $29.02 | 344327 |
| 2025-04-25 | 29.00 | $28.97 | 629934 |
| 2025-04-24 | 29.10 | $29.29 | 275832 |
| 2025-04-23 | 29.19 | $28.95 | 382739 |
| 2025-04-22 | 29.29 | $28.78 | 312218 |
| 2025-04-21 | 29.40 | $28.34 | 360900 |
| 2025-04-17 | 29.51 | $28.63 | 307240 |
| 2025-04-16 | 29.60 | $28.61 | 308716 |
| 2025-04-15 | 29.70 | $28.76 | 267418 |
| 2025-04-14 | 29.80 | $28.42 | 379000 |
| 2025-04-11 | 29.93 | $27.95 | 373600 |
| 2025-04-10 | 30.07 | $28.04 | 601800 |
| 2025-04-09 | 30.18 | $29.18 | 511300 |
| 2025-04-08 | 30.24 | $28.21 | 676028 |
| 2025-04-07 | 30.34 | $28.53 | 783412 |
| 2025-04-04 | 30.45 | $28.58 | 899323 |
| 2025-04-03 | 30.60 | $28.80 | 758740 |
| 2025-04-02 | 30.74 | $30.65 | 323600 |
| 2025-04-01 | 30.79 | $30.36 | 260220 |
| 2025-03-31 | 30.85 | $30.45 | 274630 |
| 2025-03-28 | 30.95 | $30.44 | 175900 |
| 2025-03-27 | 31.02 | $31.02 | 261747 |
| 2025-03-26 | 31.06 | $31.18 | 185500 |
| 2025-03-25 | 31.07 | $30.91 | 267400 |
| 2025-03-24 | 31.12 | $30.92 | 253242 |
| 2025-03-21 | 31.12 | $30.52 | 710933 |
| 2025-03-20 | 31.15 | $30.50 | 232200 |
| 2025-03-19 | 31.21 | $30.61 | 318827 |
| 2025-03-18 | 31.26 | $30.82 | 294709 |
| 2025-03-17 | 31.30 | $30.92 | 352800 |
| 2025-03-14 | 31.33 | $30.75 | 291205 |
| 2025-03-13 | 31.39 | $30.28 | 171931 |
| 2025-03-12 | 31.46 | $30.40 | 261000 |
| 2025-03-11 | 31.56 | $30.18 | 426800 |
| 2025-03-10 | 31.65 | $30.62 | 455800 |
| 2025-03-07 | 31.73 | $31.67 | 310000 |
| 2025-03-06 | 31.78 | $31.57 | 373536 |
| 2025-03-05 | 31.82 | $31.71 | 316323 |
| 2025-03-04 | 31.78 | $31.49 | 352700 |
| 2025-03-03 | 31.71 | $32.39 | 358531 |
| 2025-02-28 | 31.60 | $31.99 | 632914 |
| 2025-02-27 | 31.49 | $31.76 | 308608 |
| 2025-02-26 | 31.38 | $31.39 | 354116 |
| 2025-02-25 | 31.29 | $31.84 | 414427 |
| 2025-02-24 | 31.18 | $30.98 | 351500 |
| 2025-02-21 | 31.08 | $31.14 | 322008 |
| 2025-02-20 | 30.96 | $31.64 | 454101 |
| 2025-02-19 | 30.81 | $31.60 | 335400 |
| 2025-02-18 | 30.68 | $31.60 | 433204 |
| 2025-02-14 | 30.54 | $31.56 | 227273 |
| 2025-02-13 | 30.40 | $31.91 | 307300 |
| 2025-02-12 | 30.24 | $31.66 | 522800 |
| 2025-02-11 | 30.06 | $32.55 | 416900 |
| 2025-02-10 | 29.80 | $31.97 | 464606 |
| 2025-02-07 | 29.56 | $32.11 | 405124 |
| 2025-02-06 | 29.34 | $32.77 | 473631 |
| 2025-02-05 | 29.09 | $32.28 | 432100 |
| 2025-02-04 | 28.89 | $31.01 | 589225 |
| 2025-02-03 | 28.75 | $30.03 | 642400 |
| 2025-01-31 | 28.65 | $30.18 | 895831 |
| 2025-01-30 | 28.58 | $29.80 | 479400 |
| 2025-01-29 | 28.51 | $29.63 | 586600 |
| 2025-01-28 | 28.47 | $29.61 | 395021 |
| 2025-01-27 | 28.46 | $29.60 | 606913 |
| 2025-01-24 | 28.43 | $28.90 | 296800 |
| 2025-01-23 | 28.43 | $28.83 | 228000 |
| 2025-01-22 | 28.43 | $28.64 | 163912 |
| 2025-01-21 | 28.44 | $28.94 | 259411 |
| 2025-01-17 | 28.46 | $28.90 | 238143 |
| 2025-01-16 | 28.57 | $28.62 | 268600 |
| 2025-01-15 | 28.73 | $28.71 | 403146 |
| 2025-01-14 | 28.87 | $28.05 | 325926 |
| 2025-01-13 | 29.05 | $27.35 | 518100 |
| 2025-01-10 | 29.29 | $27.15 | 474000 |
| 2025-01-08 | 29.53 | $27.86 | 265031 |
| 2025-01-07 | 29.75 | $27.79 | 406300 |
| 2025-01-06 | 29.95 | $28.11 | 297920 |
| 2025-01-03 | 30.11 | $28.20 | 298300 |
| 2025-01-02 | 30.28 | $28.20 | 385845 |
| 2024-12-31 | 30.44 | $28.63 | 250200 |
| 2024-12-30 | 30.59 | $28.47 | 255510 |
| 2024-12-27 | 30.75 | $28.89 | 240400 |
| 2024-12-26 | 30.90 | $29.27 | 182739 |
| 2024-12-24 | 31.04 | $29.15 | 98400 |
| 2024-12-23 | 31.22 | $28.93 | 301547 |
| 2024-12-20 | 31.38 | $28.71 | 783733 |
| 2024-12-19 | 31.53 | $28.84 | 565609 |
| 2024-12-18 | 31.65 | $29.44 | 527300 |
| 2024-12-17 | 31.77 | $31.06 | 367600 |
| 2024-12-16 | 31.80 | $31.77 | 414002 |
| 2024-12-13 | 31.81 | $31.58 | 417500 |
| 2024-12-12 | 31.85 | $31.58 | 246200 |
| 2024-12-11 | 31.90 | $32.17 | 284800 |
| 2024-12-10 | 31.93 | $31.97 | 396333 |
| 2024-12-09 | 31.98 | $32.17 | 263800 |
| 2024-12-06 | 31.99 | $31.83 | 185300 |
| 2024-12-05 | 32.04 | $31.33 | 140700 |
| 2024-12-04 | 32.19 | $31.64 | 267400 |
| 2024-12-03 | 32.17 | $31.32 | 175100 |
| 2024-12-02 | 32.13 | $31.69 | 213800 |
| 2024-11-29 | 32.08 | $31.65 | 124230 |
| 2024-11-27 | 32.03 | $31.80 | 184800 |
| 2024-11-26 | 31.99 | $32.17 | 149600 |
| 2024-11-25 | 31.94 | $32.65 | 319415 |
| 2024-11-22 | 31.87 | $32.27 | 277800 |
| 2024-11-21 | 31.77 | $31.65 | 192606 |
| 2024-11-20 | 31.71 | $31.29 | 151200 |
| 2024-11-19 | 31.67 | $31.73 | 191100 |
| 2024-11-18 | 31.63 | $31.80 | 198720 |
| 2024-11-15 | 31.57 | $31.98 | 211300 |
| 2024-11-14 | 31.58 | $32.28 | 184500 |
| 2024-11-13 | 31.59 | $32.51 | 277508 |
| 2024-11-12 | 31.59 | $32.92 | 377742 |
| 2024-11-11 | 31.55 | $32.86 | 518725 |
| 2024-11-08 | 31.48 | $32.52 | 429316 |
| 2024-11-07 | 31.42 | $32.69 | 436900 |
| 2024-11-06 | 31.33 | $34.44 | 1.0M |
| 2024-11-05 | 31.14 | $31.13 | 379500 |
| 2024-11-04 | 31.12 | $30.59 | 714646 |
| 2024-11-01 | 31.14 | $30.66 | 317700 |
| 2024-10-31 | 31.17 | $30.63 | 278519 |
| 2024-10-30 | 31.20 | $31.02 | 923025 |
| 2024-10-29 | 31.22 | $31.08 | 339741 |
| 2024-10-28 | 31.25 | $31.31 | 404500 |
| 2024-10-25 | 31.29 | $30.21 | 362400 |
| 2024-10-24 | 31.36 | $30.55 | 360500 |
| 2024-10-23 | 31.41 | $30.57 | 262300 |
| 2024-10-22 | 31.46 | $30.80 | 291707 |
| 2024-10-21 | 31.52 | $30.70 | 315600 |
| 2024-10-18 | 31.62 | $32.08 | 259700 |
| 2024-10-17 | 31.65 | $32.49 | 286346 |
| 2024-10-16 | 31.73 | $32.57 | 271800 |
| 2024-10-15 | 31.73 | $32.01 | 444023 |
| 2024-10-14 | 31.77 | $31.56 | 351600 |
| 2024-10-11 | 31.82 | $31.28 | 493200 |
| 2024-10-10 | 31.88 | $30.85 | 410005 |
| 2024-10-09 | 31.91 | $30.80 | 335123 |
| 2024-10-08 | 31.92 | $30.72 | 247200 |
| 2024-10-07 | 31.96 | $30.89 | 168430 |
| 2024-10-04 | 31.98 | $31.28 | 287300 |
| 2024-10-03 | 31.99 | $31.18 | 238000 |
| 2024-10-02 | 32.03 | $31.48 | 428400 |
| 2024-10-01 | 32.07 | $31.59 | 494532 |
| 2024-09-30 | 32.11 | $32.16 | 484736 |
| 2024-09-27 | 32.15 | $31.55 | 190200 |
| 2024-09-26 | 32.21 | $31.65 | 185200 |
| 2024-09-25 | 32.27 | $31.48 | 302600 |
| 2024-09-24 | 32.33 | $32.03 | 185202 |
| 2024-09-23 | 32.38 | $32.70 | 254000 |
| 2024-09-20 | 32.39 | $32.82 | 915100 |
| 2024-09-19 | 32.32 | $33.92 | 382400 |
| 2024-09-18 | 32.19 | $32.73 | 235647 |
| 2024-09-17 | 32.11 | $32.78 | 145200 |
| 2024-09-16 | 32.04 | $32.58 | 190400 |
| 2024-09-13 | 31.98 | $32.33 | 180300 |
| 2024-09-12 | 31.92 | $31.50 | 177636 |
| 2024-09-11 | 31.87 | $31.09 | 180133 |
| 2024-09-10 | 31.84 | $31.49 | 235000 |
| 2024-09-09 | 31.78 | $31.17 | 327900 |
| 2024-09-06 | 31.75 | $31.53 | 203600 |
| 2024-09-05 | 31.70 | $32.07 | 258717 |
| 2024-09-04 | 31.61 | $32.20 | 410600 |
| 2024-09-03 | 31.53 | $32.45 | 198825 |
| 2024-08-30 | 31.44 | $32.85 | 311100 |
| 2024-08-29 | 31.38 | $32.87 | 341300 |
| 2024-08-28 | 31.32 | $32.90 | 198900 |
| 2024-08-27 | 31.33 | $32.68 | 190038 |
| 2024-08-26 | 31.37 | $32.84 | 463209 |
| 2024-08-23 | 31.36 | $33.03 | 380819 |
| 2024-08-22 | 31.42 | $31.34 | 410400 |
| 2024-08-21 | 31.59 | $31.36 | 303840 |
| 2024-08-20 | 31.73 | $31.08 | 138300 |
| 2024-08-19 | 31.91 | $31.52 | 196007 |
| 2024-08-16 | 32.06 | $31.28 | 209927 |
| 2024-08-15 | 32.19 | $31.11 | 380200 |
| 2024-08-14 | 32.34 | $30.46 | 270713 |
| 2024-08-13 | 32.56 | $30.58 | 248846 |
| 2024-08-12 | 32.76 | $30.18 | 452000 |
| 2024-08-09 | 32.88 | $30.57 | 422617 |
| 2024-08-08 | 32.96 | $30.61 | 174637 |
| 2024-08-07 | 33.03 | $30.31 | 278940 |
| 2024-08-06 | 33.06 | $30.61 | 274400 |
| 2024-08-05 | 33.07 | $30.57 | 522000 |
| 2024-08-02 | 33.07 | $31.62 | 403825 |
| 2024-08-01 | 32.99 | $31.81 | 302230 |
| 2024-07-31 | 32.92 | $32.99 | 365400 |
| 2024-07-30 | 32.81 | $33.57 | 575404 |
| 2024-07-29 | 32.67 | $32.61 | 273537 |
| 2024-07-26 | 32.60 | $34.16 | 294700 |
| 2024-07-25 | 32.40 | $34.81 | 340818 |
| 2024-07-24 | 32.15 | $34.09 | 264800 |
| 2024-07-23 | 31.91 | $34.71 | 386600 |
| 2024-07-22 | 31.67 | $34.46 | 315708 |
| 2024-07-19 | 31.40 | $33.96 | 286200 |
| 2024-07-18 | 31.14 | $34.21 | 297800 |
| 2024-07-17 | 30.88 | $34.70 | 474607 |
| 2024-07-16 | 30.62 | $34.71 | 581406 |
| 2024-07-15 | 30.34 | $32.60 | 698600 |
| 2024-07-12 | 30.20 | $32.00 | 449930 |
| 2024-07-11 | 30.10 | $32.05 | 541000 |
| 2024-07-10 | 29.97 | $31.00 | 255013 |
| 2024-07-09 | 29.92 | $30.85 | 247700 |
| 2024-07-08 | 29.89 | $30.39 | 216500 |
| 2024-07-05 | 29.88 | $30.03 | 142425 |
| 2024-07-03 | 29.91 | $30.43 | 113601 |
| 2024-07-02 | 29.92 | $30.80 | 190700 |
| 2024-07-01 | 29.91 | $30.77 | 289500 |
| 2024-06-28 | 29.90 | $31.28 | 911100 |
| 2024-06-27 | 29.86 | $30.17 | 148400 |
| 2024-06-26 | 29.85 | $29.73 | 214724 |
| 2024-06-25 | 29.92 | $29.43 | 177760 |
| 2024-06-24 | 30.01 | $29.79 | 293334 |
| 2024-06-21 | 30.06 | $29.08 | 973719 |
| 2024-06-20 | 30.20 | $28.84 | 351900 |
| 2024-06-18 | 30.35 | $28.99 | 305347 |
| 2024-06-17 | 30.47 | $29.37 | 422400 |
| 2024-06-14 | 30.61 | $29.21 | 281900 |
| 2024-06-13 | 30.76 | $29.72 | 263400 |
| 2024-06-12 | 30.88 | $30.13 | 429544 |
| 2024-06-11 | 30.97 | $29.43 | 316844 |
| 2024-06-10 | 31.07 | $29.88 | 234324 |
| 2024-06-07 | 31.15 | $30.28 | 138731 |
| 2024-06-06 | 31.21 | $30.32 | 156815 |
| 2024-06-05 | 31.25 | $30.61 | 212620 |
| 2024-06-04 | 31.29 | $30.59 | 213736 |
| 2024-06-03 | 31.31 | $30.57 | 258700 |
| 2024-05-31 | 31.35 | $30.59 | 238300 |
| 2024-05-30 | 31.36 | $30.45 | 315824 |
| 2024-05-29 | 31.34 | $30.00 | 288525 |
| 2024-05-28 | 31.31 | $31.05 | 153122 |
| 2024-05-24 | 31.24 | $31.20 | 193700 |
| 2024-05-23 | 31.20 | $30.97 | 187300 |
| 2024-05-22 | 31.17 | $31.72 | 213100 |
| 2024-05-21 | 31.11 | $31.85 | 154100 |
| 2024-05-20 | 31.05 | $31.55 | 184025 |
| 2024-05-17 | 30.99 | $32.10 | 240800 |
| 2024-05-16 | 30.88 | $32.20 | 170722 |
| 2024-05-15 | 30.72 | $32.17 | 235800 |
| 2024-05-14 | 30.55 | $31.93 | 352600 |
| 2024-05-13 | 30.39 | $31.41 | 284700 |
| 2024-05-10 | 30.28 | $31.48 | 148900 |
| 2024-05-09 | 30.18 | $31.46 | 366501 |
| 2024-05-08 | 30.08 | $31.18 | 133700 |
| 2024-05-07 | 30.00 | $31.23 | 220918 |
| 2024-05-06 | 29.95 | $31.14 | 158140 |
| 2024-05-03 | 29.92 | $31.32 | 289200 |
| 2024-05-02 | 29.88 | $30.73 | 626700 |
| 2024-05-01 | 29.87 | $30.15 | 213711 |
| 2024-04-30 | 29.87 | $29.26 | 246834 |
| 2024-04-29 | 29.94 | $29.82 | 219000 |
| 2024-04-26 | 30.01 | $30.36 | 176200 |
| 2024-04-25 | 30.05 | $30.37 | 321800 |
| 2024-04-24 | 30.09 | $30.54 | 497600 |
| 2024-04-23 | 30.07 | $30.53 | 304600 |
| 2024-04-22 | 30.05 | $30.34 | 479600 |
| 2024-04-19 | 30.06 | $29.99 | 605305 |
| 2024-04-18 | 30.10 | $29.05 | 297400 |
| 2024-04-17 | 30.19 | $28.64 | 239933 |
| 2024-04-16 | 30.25 | $28.75 | 203800 |
| 2024-04-15 | 30.30 | $29.20 | 174600 |
| 2024-04-12 | 30.34 | $29.52 | 170700 |
| 2024-04-11 | 30.36 | $29.54 | 178200 |
| 2024-04-10 | 30.43 | $29.49 | 483221 |
| 2024-04-09 | 30.52 | $30.35 | 174139 |
| 2024-04-08 | 30.58 | $30.52 | 208739 |
| 2024-04-05 | 30.63 | $30.35 | 160302 |
| 2024-04-04 | 30.71 | $30.57 | 448400 |
| 2024-04-03 | 30.75 | $30.30 | 150729 |
| 2024-04-02 | 30.79 | $30.57 | 216107 |
| 2024-04-01 | 30.79 | $31.12 | 274700 |
| 2024-03-28 | 30.76 | $31.32 | 337200 |
| 2024-03-27 | 30.74 | $31.07 | 196746 |
| 2024-03-26 | 30.72 | $30.13 | 137548 |
| 2024-03-25 | 30.75 | $30.25 | 151117 |
| 2024-03-22 | 30.77 | $30.40 | 199100 |
| 2024-03-21 | 30.79 | $30.92 | 216700 |
| 2024-03-20 | 30.78 | $30.79 | 275015 |
| 2024-03-19 | 30.79 | $29.90 | 160122 |
| 2024-03-18 | 30.84 | $29.62 | 296201 |
| 2024-03-15 | 30.92 | $30.05 | 878700 |
| 2024-03-14 | 31.00 | $29.88 | 247237 |
| 2024-03-13 | 31.05 | $30.99 | 189239 |
| 2024-03-12 | 31.01 | $31.24 | 176239 |
| 2024-03-11 | 31.02 | $31.54 | 157215 |
| 2024-03-08 | 30.99 | $31.66 | 219312 |
| 2024-03-07 | 30.94 | $31.87 | 318000 |
| 2024-03-06 | 30.87 | $31.34 | 444500 |
| 2024-03-05 | 30.84 | $31.22 | 398900 |
| 2024-03-04 | 30.80 | $30.45 | 247200 |
| 2024-03-01 | 30.83 | $30.64 | 237500 |
| 2024-02-29 | 30.85 | $30.88 | 265230 |
| 2024-02-28 | 30.88 | $30.64 | 223200 |
| 2024-02-27 | 30.98 | $30.76 | 168900 |
| 2024-02-26 | 31.10 | $30.62 | 173500 |
| 2024-02-23 | 31.25 | $30.82 | 204700 |
| 2024-02-22 | 31.41 | $30.78 | 174300 |
| 2024-02-21 | 31.57 | $30.84 | 167416 |
| 2024-02-20 | 31.71 | $31.01 | 288000 |
| 2024-02-16 | 31.87 | $31.20 | 281700 |
| 2024-02-15 | 31.98 | $31.58 | 227800 |
| 2024-02-14 | 32.03 | $30.84 | 292204 |
| 2024-02-13 | 32.11 | $30.21 | 639900 |
| 2024-02-12 | 32.26 | $31.47 | 243437 |
| 2024-02-09 | 32.38 | $30.91 | 417500 |
| 2024-02-08 | 32.54 | $30.66 | 348200 |
| 2024-02-07 | 32.73 | $30.62 | 239908 |
| 2024-02-06 | 32.91 | $30.67 | 346000 |
| 2024-02-05 | 33.11 | $30.41 | 235800 |
| 2024-02-02 | 33.30 | $30.95 | 425700 |
| 2024-02-01 | 33.44 | $31.11 | 509106 |
| 2024-01-31 | 33.56 | $31.49 | 507524 |
| 2024-01-30 | 33.72 | $32.74 | 395300 |
| 2024-01-29 | 33.85 | $33.16 | 394100 |
| 2024-01-26 | 33.96 | $33.48 | 472926 |
| 2024-01-25 | 34.06 | $33.97 | 247200 |
| 2024-01-24 | 34.13 | $34.00 | 265643 |
| 2024-01-23 | 34.17 | $33.69 | 385400 |
| 2024-01-22 | 34.22 | $34.32 | 408100 |
| 2024-01-19 | 34.22 | $33.32 | 641400 |
| 2024-01-18 | 34.28 | $32.67 | 774431 |
| 2024-01-17 | 34.34 | $32.36 | 486700 |
| 2024-01-16 | 34.43 | $33.14 | 357000 |
| 2024-01-12 | 34.50 | $33.92 | 229529 |
| 2024-01-11 | 34.47 | $34.04 | 294842 |
| 2024-01-10 | 34.36 | $34.45 | 246400 |
| 2024-01-09 | 34.24 | $34.38 | 304000 |
| 2024-01-08 | 34.13 | $34.67 | 424003 |
| 2024-01-05 | 33.99 | $34.19 | 446512 |
| 2024-01-04 | 33.85 | $33.70 | 380700 |
| 2024-01-03 | 33.73 | $33.45 | 321800 |
| 2024-01-02 | 33.64 | $34.81 | 382403 |
| 2023-12-29 | 33.44 | $35.21 | 256003 |
| 2023-12-28 | 33.15 | $35.46 | 293617 |
| 2023-12-27 | 32.86 | $35.40 | 476406 |
| 2023-12-26 | 32.55 | $35.34 | 163536 |
| 2023-12-22 | 32.25 | $34.93 | 183400 |
| 2023-12-21 | 31.99 | $34.71 | 292100 |
| 2023-12-20 | 31.74 | $34.16 | 510719 |
| 2023-12-19 | 31.53 | $34.56 | 615800 |
| 2023-12-18 | 31.33 | $33.95 | 253522 |
| 2023-12-15 | 31.17 | $34.11 | 1.3M |
| 2023-12-14 | 30.99 | $34.48 | 538305 |
| 2023-12-13 | 30.82 | $33.39 | 425220 |
| 2023-12-12 | 30.69 | $31.92 | 145735 |
| 2023-12-11 | 30.52 | $32.04 | 146843 |
| 2023-12-08 | 30.36 | $32.06 | 151425 |
| 2023-12-07 | 30.19 | $32.00 | 258400 |
| 2023-12-06 | 30.03 | $31.39 | 140513 |
| 2023-12-05 | 29.92 | $31.27 | 176124 |
| 2023-12-04 | 29.83 | $31.67 | 260900 |
| 2023-12-01 | 29.74 | $30.76 | 284035 |
| 2023-11-30 | 29.65 | $29.45 | 182815 |
| 2023-11-29 | 29.57 | $29.53 | 240700 |
| 2023-11-28 | 29.47 | $29.36 | 184500 |
| 2023-11-27 | 29.38 | $29.33 | 175000 |
| 2023-11-24 | 29.28 | $29.65 | 123609 |
| 2023-11-22 | 29.18 | $29.75 | 147203 |
| 2023-11-21 | 29.06 | $29.83 | 180300 |
| 2023-11-20 | 28.92 | $30.63 | 303902 |
| 2023-11-17 | 28.77 | $30.73 | 389031 |
| 2023-11-16 | 28.59 | $30.54 | 268300 |
| 2023-11-15 | 28.45 | $31.14 | 400340 |
| 2023-11-14 | 28.31 | $30.66 | 403600 |
| 2023-11-13 | 28.20 | $28.69 | 119400 |
| 2023-11-10 | 28.18 | $28.76 | 231900 |
| 2023-11-09 | 28.13 | $28.66 | 158329 |
| 2023-11-08 | 28.09 | $28.88 | 278805 |
| 2023-11-07 | 28.07 | $29.14 | 348803 |
| 2023-11-06 | 28.02 | $29.53 | 1.0M |
| 2023-11-03 | 27.96 | $29.87 | 445315 |
| 2023-11-02 | 27.88 | $28.89 | 375932 |
| 2023-11-01 | 27.86 | $27.80 | 224100 |
| 2023-10-31 | 27.88 | $27.62 | 255200 |
| 2023-10-30 | 27.90 | $27.57 | 306630 |
| 2023-10-27 | 27.94 | $27.31 | 287700 |
| 2023-10-26 | 27.99 | $27.61 | 329511 |
| 2023-10-25 | 28.03 | $27.29 | 475400 |
| 2023-10-24 | 28.07 | $27.12 | 373230 |
| 2023-10-23 | 28.10 | $27.50 | 486040 |
| 2023-10-20 | 28.13 | $27.18 | 558800 |
| 2023-10-19 | 28.18 | $27.86 | 403119 |
| 2023-10-18 | 28.20 | $28.17 | 411320 |
| 2023-10-17 | 28.24 | $28.57 | 438708 |
| 2023-10-16 | 28.27 | $28.21 | 325916 |
| 2023-10-13 | 28.31 | $27.75 | 191440 |
| 2023-10-12 | 28.38 | $27.98 | 157624 |
| 2023-10-11 | 28.46 | $28.35 | 137200 |
| 2023-10-10 | 28.48 | $28.26 | 158903 |
| 2023-10-09 | 28.51 | $28.24 | 134800 |
| 2023-10-06 | 28.54 | $28.26 | 231818 |
| 2023-10-05 | 28.58 | $28.51 | 208400 |
| 2023-10-04 | 28.61 | $28.28 | 206026 |
| 2023-10-03 | 28.66 | $27.97 | 237200 |
| 2023-10-02 | 28.73 | $28.31 | 461900 |
| 2023-09-29 | 28.86 | $28.36 | 552815 |
| 2023-09-28 | 28.96 | $28.33 | 509940 |
| 2023-09-27 | 29.07 | $28.14 | 286133 |
| 2023-09-26 | 29.18 | $27.76 | 231931 |
| 2023-09-25 | 29.30 | $28.19 | 210500 |
| 2023-09-22 | 29.39 | $28.03 | 364100 |
| 2023-09-21 | 29.47 | $28.30 | 498415 |
| 2023-09-20 | 29.55 | $29.00 | 264200 |
| 2023-09-19 | 29.56 | $29.26 | 334900 |
| 2023-09-18 | 29.60 | $28.94 | 206336 |
| 2023-09-15 | 29.67 | $29.17 | 853200 |
| 2023-09-14 | 29.72 | $29.48 | 142000 |
| 2023-09-13 | 29.76 | $28.72 | 153900 |
| 2023-09-12 | 29.84 | $28.91 | 159144 |
| 2023-09-11 | 29.94 | $28.93 | 246800 |
| 2023-09-08 | 30.06 | $28.96 | 204915 |
| 2023-09-07 | 30.18 | $29.18 | 259722 |
| 2023-09-06 | 30.28 | $29.31 | 213306 |
| 2023-09-05 | 30.35 | $29.40 | 243042 |
| 2023-09-01 | 30.41 | $30.78 | 171329 |
| 2023-08-31 | 30.37 | $30.39 | 187736 |
| 2023-08-30 | 30.35 | $30.56 | 209815 |
| 2023-08-29 | 30.33 | $30.34 | 188000 |
| 2023-08-28 | 30.34 | $30.22 | 180802 |
| 2023-08-25 | 30.38 | $29.92 | 332047 |
| 2023-08-24 | 30.44 | $29.70 | 812941 |
| 2023-08-23 | 30.49 | $29.75 | 334427 |
| 2023-08-22 | 30.53 | $29.19 | 270525 |
| 2023-08-21 | 30.52 | $30.09 | 214100 |
| 2023-08-18 | 30.49 | $30.33 | 196332 |
| 2023-08-17 | 30.48 | $30.32 | 300900 |
| 2023-08-16 | 30.62 | $30.10 | 269709 |
| 2023-08-15 | 30.78 | $30.32 | 264402 |
| 2023-08-14 | 30.89 | $31.05 | 259500 |
| 2023-08-11 | 30.94 | $31.38 | 226114 |
| 2023-08-10 | 30.94 | $31.18 | 297949 |
| 2023-08-09 | 30.99 | $31.26 | 542928 |
| 2023-08-08 | 31.03 | $30.80 | 398300 |
| 2023-08-07 | 31.06 | $30.54 | 272200 |
| 2023-08-04 | 31.10 | $29.87 | 266500 |
| 2023-08-03 | 31.17 | $29.98 | 185000 |
| 2023-08-02 | 31.21 | $30.20 | 257433 |
| 2023-08-01 | 31.28 | $30.69 | 173418 |
| 2023-07-31 | 31.32 | $30.93 | 555000 |
| 2023-07-28 | 31.34 | $31.14 | 232100 |
| 2023-07-27 | 31.36 | $30.68 | 345700 |
| 2023-07-26 | 31.37 | $30.56 | 365821 |
| 2023-07-25 | 31.39 | $28.88 | 524300 |
| 2023-07-24 | 31.46 | $29.57 | 576300 |
| 2023-07-21 | 31.50 | $30.18 | 1.1M |
| 2023-07-20 | 31.52 | $33.18 | 227600 |
| 2023-07-19 | 31.40 | $33.16 | 353346 |
| 2023-07-18 | 31.29 | $32.65 | 350200 |
| 2023-07-17 | 31.23 | $31.87 | 213700 |
| 2023-07-14 | 31.26 | $31.53 | 221938 |
| 2023-07-13 | 31.28 | $32.09 | 196619 |
| 2023-07-12 | 31.30 | $32.12 | 252400 |
| 2023-07-11 | 31.30 | $31.40 | 163221 |
| 2023-07-10 | 31.36 | $31.39 | 166405 |
| 2023-07-07 | 31.45 | $31.18 | 263110 |
| 2023-07-06 | 31.54 | $30.79 | 206000 |
| 2023-07-05 | 31.61 | $31.51 | 416700 |
| 2023-07-03 | 31.58 | $31.55 | 106000 |
| 2023-06-30 | 31.61 | $31.46 | 301236 |
| 2023-06-29 | 31.55 | $31.46 | 198500 |
| 2023-06-28 | 31.46 | $30.88 | 169600 |
| 2023-06-27 | 31.42 | $30.89 | 291438 |
| 2023-06-26 | 31.42 | $30.36 | 180846 |
| 2023-06-23 | 31.41 | $30.44 | 783600 |
| 2023-06-22 | 31.40 | $30.42 | 298808 |
| 2023-06-21 | 31.44 | $30.79 | 188700 |
| 2023-06-20 | 31.47 | $31.03 | 283600 |
| 2023-06-16 | 31.47 | $31.45 | 917400 |
| 2023-06-15 | 31.49 | $32.36 | 207600 |
| 2023-06-14 | 31.46 | $31.93 | 338548 |
| 2023-06-13 | 31.41 | $32.65 | 284100 |
| 2023-06-12 | 31.32 | $32.15 | 342200 |
| 2023-06-09 | 31.25 | $32.48 | 411710 |
| 2023-06-08 | 31.16 | $33.17 | 297743 |
| 2023-06-07 | 31.04 | $33.00 | 377300 |
| 2023-06-06 | 30.93 | $32.22 | 359300 |
| 2023-06-05 | 30.86 | $30.97 | 275864 |
| 2023-06-02 | 30.89 | $32.02 | 312135 |
| 2023-06-01 | 30.78 | $30.37 | 349200 |
| 2023-05-31 | 30.76 | $29.52 | 738642 |
| 2023-05-30 | 30.80 | $30.26 | 217428 |
| 2023-05-26 | 30.81 | $30.78 | 217600 |
| 2023-05-25 | 30.82 | $30.14 | 195312 |
| 2023-05-24 | 30.86 | $30.25 | 237000 |
| 2023-05-23 | 30.86 | $31.19 | 382112 |
| 2023-05-22 | 30.79 | $31.47 | 255200 |
| 2023-05-19 | 30.78 | $30.95 | 241946 |
| 2023-05-18 | 30.77 | $31.90 | 271248 |
| 2023-05-17 | 30.65 | $31.80 | 491304 |
| 2023-05-16 | 30.55 | $30.98 | 243713 |
| 2023-05-15 | 30.45 | $30.86 | 243400 |
| 2023-05-12 | 30.42 | $30.72 | 222000 |
| 2023-05-11 | 30.36 | $30.58 | 351924 |
| 2023-05-10 | 30.25 | $30.77 | 312928 |
| 2023-05-09 | 30.11 | $30.75 | 339700 |
| 2023-05-08 | 29.99 | $30.83 | 307442 |
| 2023-05-05 | 29.86 | $31.56 | 382600 |
| 2023-05-04 | 29.70 | $29.91 | 393000 |
| 2023-05-03 | 29.62 | $29.93 | 308214 |
| 2023-05-02 | 29.57 | $30.27 | 480410 |
| 2023-05-01 | 29.53 | $30.55 | 290833 |
| 2023-04-28 | 29.49 | $31.02 | 334800 |
| 2023-04-27 | 29.40 | $30.83 | 225405 |
| 2023-04-26 | 29.34 | $30.29 | 338200 |
| 2023-04-25 | 29.30 | $29.81 | 347400 |
| 2023-04-24 | 29.28 | $31.34 | 373413 |
| 2023-04-21 | 29.20 | $30.68 | 669400 |
| 2023-04-20 | 29.09 | $29.50 | 278500 |
| 2023-04-19 | 29.07 | $29.74 | 304700 |
| 2023-04-18 | 29.09 | $29.10 | 476627 |
| 2023-04-17 | 29.11 | $30.13 | 439900 |
| 2023-04-14 | 29.05 | $29.53 | 771900 |
| 2023-04-13 | 29.11 | $28.38 | 254847 |
| 2023-04-12 | 29.15 | $28.07 | 224000 |
| 2023-04-11 | 29.22 | $28.36 | 299400 |
| 2023-04-10 | 29.30 | $28.29 | 317900 |
| 2023-04-06 | 29.38 | $28.32 | 328400 |
| 2023-04-05 | 29.49 | $28.26 | 363236 |
| 2023-04-04 | 29.69 | $28.88 | 191300 |
| 2023-04-03 | 29.85 | $29.56 | 326201 |
| 2023-03-31 | 30.00 | $29.67 | 264200 |
| 2023-03-30 | 30.17 | $29.24 | 198100 |
| 2023-03-29 | 30.34 | $29.62 | 219600 |
| 2023-03-28 | 30.50 | $29.46 | 244300 |
| 2023-03-27 | 30.69 | $29.55 | 250548 |
| 2023-03-24 | 30.88 | $29.68 | 443900 |
| 2023-03-23 | 31.06 | $28.48 | 401500 |
| 2023-03-22 | 31.32 | $28.99 | 418700 |
| 2023-03-21 | 31.53 | $30.26 | 443600 |
| 2023-03-20 | 31.70 | $29.42 | 454100 |
| 2023-03-17 | 31.97 | $29.01 | 1.9M |
| 2023-03-16 | 32.22 | $30.60 | 612700 |
| 2023-03-15 | 32.39 | $29.36 | 771846 |
| 2023-03-14 | 32.60 | $29.38 | 798019 |
| 2023-03-13 | 32.82 | $29.97 | 1.4M |
| 2023-03-10 | 33.01 | $29.97 | 848838 |
| 2023-03-09 | 33.20 | $30.45 | 389405 |
| 2023-03-08 | 33.38 | $32.26 | 277900 |
| 2023-03-07 | 33.48 | $31.99 | 423700 |
| 2023-03-06 | 33.58 | $32.68 | 321600 |
| 2023-03-03 | 33.66 | $33.06 | 182200 |
| 2023-03-02 | 33.72 | $32.66 | 290300 |
| 2023-03-01 | 33.73 | $32.85 | 427113 |
| 2023-02-28 | 33.72 | $33.17 | 355222 |
| 2023-02-27 | 33.65 | $33.28 | 296348 |
| 2023-02-24 | 33.61 | $33.43 | 337502 |
| 2023-02-23 | 33.46 | $33.58 | 234000 |
| 2023-02-22 | 33.29 | $33.15 | 439900 |
| 2023-02-21 | 33.14 | $33.76 | 418000 |
| 2023-02-17 | 32.99 | $34.83 | 349538 |
| 2023-02-16 | 32.78 | $33.96 | 347300 |
| 2023-02-15 | 32.58 | $34.03 | 165627 |
| 2023-02-14 | 32.37 | $33.54 | 249700 |
| 2023-02-13 | 32.26 | $33.85 | 175200 |
| 2023-02-10 | 32.14 | $33.71 | 357826 |
| 2023-02-09 | 32.03 | $33.66 | 230707 |
| 2023-02-08 | 31.91 | $34.21 | 282536 |
| 2023-02-07 | 31.73 | $34.27 | 571700 |
| 2023-02-06 | 31.51 | $33.83 | 364200 |
| 2023-02-03 | 31.34 | $34.39 | 367700 |
| 2023-02-02 | 31.11 | $34.15 | 437104 |
| 2023-02-01 | 30.94 | $32.99 | 445100 |
| 2023-01-31 | 30.80 | $32.70 | 487443 |
| 2023-01-30 | 30.66 | $31.75 | 393100 |
| 2023-01-27 | 30.59 | $32.42 | 585600 |
| 2023-01-26 | 30.46 | $30.37 | 170004 |
| 2023-01-25 | 30.43 | $30.28 | 217000 |
| 2023-01-24 | 30.40 | $30.19 | 167100 |
| 2023-01-23 | 30.37 | $30.74 | 190139 |
| 2023-01-20 | 30.31 | $30.61 | 268900 |
| 2023-01-19 | 30.23 | $29.92 | 272119 |
| 2023-01-18 | 30.18 | $29.89 | 387948 |
| 2023-01-17 | 30.11 | $31.21 | 349028 |
| 2023-01-13 | 29.97 | $31.60 | 292300 |
| 2023-01-12 | 29.82 | $31.47 | 282801 |
| 2023-01-11 | 29.70 | $31.11 | 209306 |
| 2023-01-10 | 29.60 | $30.66 | 239643 |
| 2023-01-09 | 29.51 | $29.95 | 349332 |
| 2023-01-06 | 29.44 | $30.46 | 274321 |
| 2023-01-05 | 29.35 | $29.80 | 323314 |
| 2023-01-04 | 29.28 | $30.62 | 287536 |
| 2023-01-03 | 29.17 | $30.15 | 313044 |
| 2022-12-30 | 29.13 | $30.01 | 146920 |
| 2022-12-29 | 29.11 | $30.30 | 223336 |
| 2022-12-28 | 29.08 | $29.82 | 274600 |
| 2022-12-27 | 29.05 | $29.86 | 189041 |
| 2022-12-23 | 29.00 | $29.70 | 171800 |
| 2022-12-22 | 28.99 | $29.43 | 246300 |
| 2022-12-21 | 29.01 | $29.61 | 264027 |
| 2022-12-20 | 29.01 | $29.02 | 282943 |
| 2022-12-19 | 29.02 | $28.84 | 408843 |
| 2022-12-16 | 29.02 | $28.52 | 1.9M |
| 2022-12-15 | 29.06 | $28.44 | 444500 |
| 2022-12-14 | 29.19 | $28.59 | 404100 |
| 2022-12-13 | 29.33 | $29.15 | 372111 |
| 2022-12-12 | 29.42 | $29.14 | 364129 |
| 2022-12-09 | 29.50 | $28.78 | 198300 |
| 2022-12-08 | 29.58 | $28.64 | 261700 |
| 2022-12-07 | 29.58 | $28.53 | 409649 |
| 2022-12-06 | 29.59 | $28.43 | 211300 |
| 2022-12-05 | 29.62 | $28.39 | 416214 |
| 2022-12-02 | 29.64 | $29.41 | 190217 |
| 2022-12-01 | 29.56 | $29.53 | 200511 |
| 2022-11-30 | 29.48 | $29.80 | 320100 |
| 2022-11-29 | 29.43 | $29.09 | 236021 |
| 2022-11-28 | 29.42 | $28.87 | 223412 |
| 2022-11-25 | 29.44 | $29.60 | 159200 |
| 2022-11-23 | 29.39 | $29.76 | 159400 |
| 2022-11-22 | 29.33 | $29.68 | 224300 |
| 2022-11-21 | 29.28 | $29.17 | 206800 |
| 2022-11-18 | 29.22 | $28.94 | 400200 |
| 2022-11-17 | 29.15 | $29.22 | 468700 |
| 2022-11-16 | 28.94 | $31.05 | 398400 |
| 2022-11-15 | 28.68 | $31.50 | 514640 |
| 2022-11-14 | 28.43 | $30.80 | 347100 |
| 2022-11-11 | 28.21 | $30.79 | 492400 |
| 2022-11-10 | 27.96 | $30.43 | 391600 |
| 2022-11-09 | 27.74 | $28.56 | 308600 |
| 2022-11-08 | 27.58 | $28.86 | 246621 |
| 2022-11-07 | 27.39 | $29.03 | 339202 |
| 2022-11-04 | 27.21 | $28.77 | 278318 |
| 2022-11-03 | 27.04 | $27.74 | 261800 |
| 2022-11-02 | 26.98 | $27.95 | 331400 |
| 2022-11-01 | 26.91 | $28.75 | 290300 |
| 2022-10-31 | 26.80 | $28.95 | 476423 |
| 2022-10-28 | 26.62 | $29.23 | 284300 |
| 2022-10-27 | 26.40 | $28.59 | 305608 |
| 2022-10-26 | 26.20 | $28.62 | 360849 |
| 2022-10-25 | 26.01 | $28.59 | 411629 |
| 2022-10-24 | 25.81 | $28.00 | 663333 |
| 2022-10-21 | 25.65 | $27.57 | 818894 |
| 2022-10-20 | 25.53 | $25.10 | 474134 |
| 2022-10-19 | 25.55 | $25.79 | 475736 |
| 2022-10-18 | 25.58 | $26.45 | 453400 |
| 2022-10-17 | 25.60 | $26.36 | 283936 |
| 2022-10-14 | 25.63 | $25.78 | 337400 |
| 2022-10-13 | 25.67 | $26.14 | 419800 |
| 2022-10-12 | 25.69 | $25.23 | 373400 |
| 2022-10-11 | 25.75 | $25.24 | 356900 |
| 2022-10-10 | 25.79 | $25.28 | 279244 |
| 2022-10-07 | 25.88 | $25.42 | 410600 |
| 2022-10-06 | 25.95 | $26.47 | 358430 |
| 2022-10-05 | 25.92 | $26.65 | 556500 |
| 2022-10-04 | 25.86 | $26.56 | 637107 |
| 2022-10-03 | 25.80 | $25.40 | 525700 |
| 2022-09-30 | 25.81 | $24.85 | 598700 |
| 2022-09-29 | 25.88 | $24.56 | 421811 |
| 2022-09-28 | 25.97 | $24.82 | 401500 |
| 2022-09-27 | 26.06 | $24.57 | 384209 |
| 2022-09-26 | 26.18 | $24.77 | 429900 |
| 2022-09-23 | 26.31 | $25.13 | 458406 |
| 2022-09-22 | 26.47 | $25.59 | 485400 |
| 2022-09-21 | 26.57 | $26.42 | 475400 |
| 2022-09-20 | 26.64 | $26.85 | 335244 |
| 2022-09-19 | 26.69 | $26.83 | 456303 |
| 2022-09-16 | 26.77 | $26.61 | 2.9M |
| 2022-09-15 | 26.90 | $26.51 | 498630 |
| 2022-09-14 | 27.04 | $26.37 | 544236 |
| 2022-09-13 | 27.20 | $26.05 | 516727 |
| 2022-09-12 | 27.38 | $27.21 | 529800 |
| 2022-09-09 | 27.51 | $26.77 | 450139 |
| 2022-09-08 | 27.63 | $25.94 | 393938 |
| 2022-09-07 | 27.78 | $25.45 | 600100 |
| 2022-09-06 | 27.92 | $25.25 | 605320 |
| 2022-09-02 | 28.07 | $25.69 | 485800 |
| 2022-09-01 | 28.20 | $26.15 | 604636 |
| 2022-08-31 | 28.28 | $26.40 | 454000 |
| 2022-08-30 | 28.39 | $26.65 | 525300 |
| 2022-08-29 | 28.46 | $27.03 | 373500 |
| 2022-08-26 | 28.55 | $27.38 | 390500 |
| 2022-08-25 | 28.62 | $28.24 | 328733 |
| 2022-08-24 | 28.63 | $27.69 | 290100 |
| 2022-08-23 | 28.65 | $27.75 | 252725 |
| 2022-08-22 | 28.64 | $27.83 | 424312 |
| 2022-08-19 | 28.66 | $28.40 | 448500 |
| 2022-08-18 | 28.65 | $29.28 | 277238 |
| 2022-08-17 | 28.58 | $29.22 | 302300 |
| 2022-08-16 | 28.53 | $29.67 | 360122 |
| 2022-08-15 | 28.43 | $29.68 | 255600 |
| 2022-08-12 | 28.29 | $29.68 | 328527 |
| 2022-08-11 | 28.12 | $29.13 | 306914 |
| 2022-08-10 | 27.96 | $29.07 | 459700 |
| 2022-08-09 | 27.83 | $28.18 | 368000 |
| 2022-08-08 | 27.75 | $28.30 | 272500 |
| 2022-08-05 | 27.66 | $28.29 | 446340 |
| 2022-08-04 | 27.58 | $27.82 | 378600 |
| 2022-08-03 | 27.56 | $28.41 | 323700 |
| 2022-08-02 | 27.51 | $28.18 | 420036 |
| 2022-08-01 | 27.49 | $28.77 | 554230 |
| 2022-07-29 | 27.42 | $28.85 | 789040 |
| 2022-07-28 | 27.31 | $28.38 | 750607 |
| 2022-07-27 | 27.22 | $28.11 | 507100 |
| 2022-07-26 | 27.18 | $27.60 | 470216 |
| 2022-07-25 | 27.17 | $28.15 | 584400 |
| 2022-07-22 | 27.11 | $28.20 | 948834 |
| 2022-07-21 | 27.04 | $27.98 | 574923 |
| 2022-07-20 | 26.98 | $28.19 | 344500 |
| 2022-07-19 | 26.92 | $27.72 | 421100 |
| 2022-07-18 | 26.85 | $26.76 | 527700 |
| 2022-07-15 | 26.81 | $26.36 | 509800 |
| 2022-07-14 | 26.86 | $25.87 | 396200 |
| 2022-07-13 | 26.96 | $26.42 | 393300 |
| 2022-07-12 | 27.03 | $26.60 | 405728 |
| 2022-07-11 | 27.10 | $26.45 | 359005 |
| 2022-07-08 | 27.22 | $26.77 | 668200 |
| 2022-07-07 | 27.36 | $27.33 | 872900 |
| 2022-07-06 | 27.49 | $27.42 | 1.1M |
| 2022-07-05 | 27.61 | $27.79 | 679100 |
| 2022-07-01 | 27.70 | $27.35 | 718500 |
| 2022-06-30 | 27.87 | $26.66 | 729600 |
| 2022-06-29 | 28.03 | $26.75 | 961016 |
| 2022-06-28 | 28.20 | $27.30 | 455500 |
| 2022-06-27 | 28.32 | $27.32 | 512500 |
| 2022-06-24 | 28.45 | $26.97 | 970400 |
| 2022-06-23 | 28.57 | $26.70 | 628000 |
| 2022-06-22 | 28.72 | $26.95 | 622339 |
| 2022-06-21 | 28.85 | $26.98 | 739200 |
| 2022-06-17 | 28.97 | $26.29 | 2.0M |
| 2022-06-16 | 29.16 | $25.91 | 1.1M |
| 2022-06-15 | 29.37 | $27.44 | 1.1M |
| 2022-06-14 | 29.52 | $27.81 | 1.4M |
| 2022-06-13 | 29.60 | $27.71 | 1.3M |
| 2022-06-10 | 29.68 | $28.12 | 1.1M |
| 2022-06-09 | 29.71 | $28.92 | 980937 |
| 2022-06-08 | 29.71 | $29.55 | 740230 |
| 2022-06-07 | 29.70 | $29.93 | 750543 |
| 2022-06-06 | 29.69 | $29.70 | 1.0M |
| 2022-06-03 | 29.72 | $29.62 | 1.5M |
| 2022-06-02 | 29.76 | $30.75 | 3.0M |
| 2022-06-01 | 29.78 | $29.93 | 5.5M |
| 2022-05-31 | 29.81 | $30.01 | 7.1M |
| 2022-05-27 | 29.82 | $29.82 | 3.9M |
| 2022-05-26 | 29.60 | $29.87 | 4.7M |
| 2022-05-25 | 29.43 | $29.48 | 4.5M |
| 2022-05-24 | 29.22 | $29.56 | 3.3M |
| 2022-05-23 | 29.00 | $29.65 | 2.3M |
| 2022-05-20 | 28.81 | $29.40 | 4.2M |
| 2022-05-19 | 28.66 | $30.08 | 1.2M |
| 2022-05-18 | 28.60 | $30.14 | 1.4M |
| 2022-05-17 | 28.54 | $30.32 | 928100 |
| 2022-05-16 | 28.46 | $29.43 | 754000 |
| 2022-05-13 | 28.39 | $29.33 | 1.2M |
| 2022-05-12 | 28.32 | $28.71 | 1.6M |
| 2022-05-11 | 28.30 | $29.00 | 854600 |
| 2022-05-10 | 28.25 | $29.27 | 1.6M |
| 2022-05-09 | 28.19 | $29.76 | 944600 |
| 2022-05-06 | 28.10 | $30.26 | 1.4M |
| 2022-05-05 | 27.99 | $30.49 | 1.3M |
| 2022-05-04 | 27.88 | $31.00 | 1.3M |
| 2022-05-03 | 27.75 | $30.61 | 1.4M |
| 2022-05-02 | 27.68 | $30.22 | 3.5M |
| 2022-04-29 | 27.64 | $25.49 | 818315 |
| 2022-04-28 | 27.84 | $26.45 | 676914 |
| 2022-04-27 | 28.02 | $25.23 | 417100 |
| 2022-04-26 | 28.30 | $25.25 | 501148 |
| 2022-04-25 | 28.55 | $25.69 | 946488 |
| 2022-04-22 | 28.77 | $26.40 | 1.3M |
| 2022-04-21 | 28.94 | $28.97 | 493200 |
| 2022-04-20 | 28.96 | $28.93 | 215900 |
| 2022-04-19 | 29.03 | $28.74 | 311800 |
| 2022-04-18 | 29.10 | $27.95 | 352726 |
| 2022-04-14 | 29.22 | $27.97 | 263300 |
| 2022-04-13 | 29.35 | $28.23 | 276943 |
| 2022-04-12 | 29.48 | $28.00 | 292900 |
| 2022-04-11 | 29.60 | $28.14 | 303600 |
| 2022-04-08 | 29.73 | $27.92 | 214100 |
| 2022-04-07 | 29.87 | $28.11 | 518800 |
| 2022-04-06 | 29.97 | $28.31 | 499833 |
| 2022-04-05 | 30.06 | $28.48 | 362300 |
| 2022-04-04 | 30.12 | $29.16 | 432100 |
| 2022-04-01 | 30.11 | $29.41 | 511100 |
| 2022-03-31 | 30.13 | $29.40 | 428421 |
| 2022-03-30 | 30.21 | $30.12 | 326600 |
| 2022-03-29 | 30.28 | $30.87 | 371600 |
| 2022-03-28 | 30.23 | $30.13 | 303523 |
| 2022-03-25 | 30.27 | $30.16 | 258829 |
| 2022-03-24 | 30.31 | $29.81 | 254700 |
| 2022-03-23 | 30.33 | $29.30 | 317500 |
| 2022-03-22 | 30.42 | $30.37 | 252200 |
| 2022-03-21 | 30.46 | $30.08 | 294700 |
| 2022-03-18 | 30.55 | $30.42 | 641642 |
| 2022-03-17 | 30.61 | $30.50 | 356743 |
| 2022-03-16 | 30.71 | $30.98 | 555033 |
| 2022-03-15 | 30.82 | $30.33 | 480400 |
| 2022-03-14 | 30.93 | $30.77 | 466816 |
| 2022-03-11 | 31.05 | $30.62 | 531713 |
| 2022-03-10 | 31.17 | $30.17 | 467800 |
| 2022-03-09 | 31.33 | $30.14 | 599200 |
| 2022-03-08 | 31.51 | $29.60 | 781600 |
| 2022-03-07 | 31.68 | $28.92 | 748437 |
| 2022-03-04 | 31.89 | $29.85 | 615400 |
| 2022-03-03 | 32.02 | $31.09 | 245605 |
| 2022-03-02 | 32.10 | $31.42 | 502934 |
| 2022-03-01 | 32.17 | $29.92 | 602533 |
| 2022-02-28 | 32.33 | $30.92 | 495512 |
| 2022-02-25 | 32.40 | $31.08 | 353112 |
| 2022-02-24 | 32.54 | $30.18 | 535518 |
| 2022-02-23 | 32.79 | $31.07 | 344900 |
| 2022-02-22 | 33.02 | $31.20 | 471635 |
| 2022-02-18 | 33.25 | $31.79 | 306700 |
| 2022-02-17 | 33.40 | $31.56 | 337700 |
| 2022-02-16 | 33.58 | $32.58 | 351700 |
| 2022-02-15 | 33.77 | $33.24 | 374600 |
| 2022-02-14 | 33.97 | $32.48 | 359300 |
| 2022-02-11 | 34.25 | $33.10 | 312700 |
| 2022-02-10 | 34.48 | $33.18 | 349721 |
| 2022-02-09 | 34.69 | $33.18 | 265116 |
| 2022-02-08 | 34.90 | $33.74 | 392700 |
| 2022-02-07 | 35.08 | $33.17 | 251731 |
| 2022-02-04 | 35.28 | $32.95 | 295700 |
| 2022-02-03 | 35.50 | $32.51 | 324500 |
| 2022-02-02 | 35.66 | $32.65 | 477546 |
| 2022-02-01 | 35.84 | $32.96 | 729600 |
| 2022-01-31 | 35.98 | $33.03 | 938624 |
| 2022-01-28 | 36.08 | $32.29 | 1.1M |
| 2022-01-27 | 36.23 | $33.93 | 513600 |
| 2022-01-26 | 36.30 | $35.11 | 352500 |
| 2022-01-25 | 36.30 | $35.70 | 401000 |
| 2022-01-24 | 36.26 | $35.84 | 481900 |
| 2022-01-21 | 36.21 | $34.84 | 352422 |
| 2022-01-20 | 36.18 | $35.18 | 303232 |
| 2022-01-19 | 36.16 | $36.30 | 312349 |
| 2022-01-18 | 36.04 | $37.20 | 361126 |
| 2022-01-14 | 35.92 | $38.06 | 227615 |
| 2022-01-13 | 35.79 | $37.80 | 281500 |
| 2022-01-12 | 35.65 | $37.36 | 399928 |
| 2022-01-11 | 35.54 | $37.31 | 306516 |
| 2022-01-10 | 35.36 | $37.37 | 490939 |
| 2022-01-07 | 35.21 | $37.30 | 211300 |
| 2022-01-06 | 35.06 | $37.21 | 449506 |
| 2022-01-05 | 34.92 | $35.84 | 240900 |
| 2022-01-04 | 34.85 | $36.14 | 392700 |
| 2022-01-03 | 34.81 | $35.75 | 311700 |
| 2021-12-31 | 34.74 | $35.14 | 150937 |
| 2021-12-30 | 34.74 | $35.23 | 218501 |
| 2021-12-29 | 34.67 | $35.32 | 257300 |
| 2021-12-28 | 34.61 | $35.12 | 289800 |
| 2021-12-27 | 34.59 | $34.98 | 155603 |
| 2021-12-23 | 34.58 | $34.65 | 328831 |
| 2021-12-22 | 34.70 | $34.38 | 261410 |
| 2021-12-21 | 34.85 | $34.64 | 334800 |
| 2021-12-20 | 34.95 | $34.03 | 432420 |
| 2021-12-17 | 35.07 | $34.77 | 2.0M |
| 2021-12-16 | 35.17 | $35.40 | 467700 |
| 2021-12-15 | 35.25 | $35.06 | 1.1M |
| 2021-12-14 | 35.37 | $35.11 | 754437 |
| 2021-12-13 | 35.46 | $33.72 | 387100 |
| 2021-12-10 | 35.63 | $34.31 | 220800 |
| 2021-12-09 | 35.80 | $34.34 | 280049 |
| 2021-12-08 | 35.98 | $34.38 | 249807 |
| 2021-12-07 | 36.16 | $34.61 | 296600 |
| 2021-12-06 | 36.34 | $35.23 | 616600 |
| 2021-12-03 | 36.48 | $34.39 | 386400 |
| 2021-12-02 | 36.63 | $35.16 | 323928 |
| 2021-12-01 | 36.76 | $33.87 | 365500 |
| 2021-11-30 | 36.90 | $34.03 | 415500 |
| 2021-11-29 | 37.03 | $34.64 | 426629 |
| 2021-11-26 | 37.07 | $34.84 | 315900 |
| 2021-11-24 | 37.07 | $37.10 | 174804 |
| 2021-11-23 | 36.91 | $37.27 | 516300 |
| 2021-11-22 | 36.77 | $36.77 | 552119 |
| 2021-11-19 | 36.68 | $36.42 | 330821 |
| 2021-11-18 | 36.59 | $36.65 | 482200 |
| 2021-11-17 | 36.48 | $37.07 | 551400 |
| 2021-11-16 | 36.35 | $37.51 | 395412 |
| 2021-11-15 | 36.18 | $36.90 | 282400 |
| 2021-11-12 | 36.02 | $37.08 | 226400 |
| 2021-11-11 | 35.84 | $37.64 | 231543 |
| 2021-11-10 | 35.65 | $38.13 | 245200 |
| 2021-11-09 | 35.41 | $37.96 | 207105 |
| 2021-11-08 | 35.18 | $38.06 | 276400 |
| 2021-11-05 | 34.95 | $38.07 | 269214 |
| 2021-11-04 | 34.73 | $37.46 | 291105 |
| 2021-11-03 | 34.54 | $37.79 | 316400 |
| 2021-11-02 | 34.31 | $36.59 | 301712 |
| 2021-11-01 | 34.15 | $36.70 | 396711 |
| 2021-10-29 | 33.99 | $35.44 | 489100 |
| 2021-10-28 | 33.88 | $34.83 | 287232 |
| 2021-10-27 | 33.77 | $33.78 | 296600 |
| 2021-10-26 | 33.75 | $34.45 | 235300 |
| 2021-10-25 | 33.68 | $35.04 | 275310 |
| 2021-10-22 | 33.60 | $34.68 | 257733 |
| 2021-10-21 | 33.50 | $34.38 | 227500 |
| 2021-10-20 | 33.43 | $34.52 | 293648 |
| 2021-10-19 | 33.31 | $34.04 | 219300 |
| 2021-10-18 | 33.19 | $33.67 | 197500 |
| 2021-10-15 | 33.10 | $33.62 | 355100 |
| 2021-10-14 | 33.02 | $33.88 | 242217 |
| 2021-10-13 | 32.91 | $33.27 | 280400 |
| 2021-10-12 | 32.84 | $33.38 | 263900 |
| 2021-10-11 | 32.74 | $33.47 | 310421 |
| 2021-10-08 | 32.69 | $33.64 | 332800 |
| 2021-10-07 | 32.63 | $33.67 | 339600 |
| 2021-10-06 | 32.58 | $33.17 | 254100 |
| 2021-10-05 | 32.57 | $33.45 | 238800 |
| 2021-10-04 | 32.54 | $33.39 | 199400 |
| 2021-10-01 | 32.52 | $33.20 | 376400 |
| 2021-09-30 | 32.51 | $32.67 | 350827 |
| 2021-09-29 | 32.54 | $33.35 | 478211 |
| 2021-09-28 | 32.54 | $33.02 | 416826 |
| 2021-09-27 | 32.55 | $33.53 | 650810 |
| 2021-09-24 | 32.59 | $32.73 | 578131 |
| 2021-09-23 | 32.62 | $32.90 | 361700 |
| 2021-09-22 | 32.67 | $32.13 | 292626 |
| 2021-09-21 | 32.74 | $31.63 | 290600 |
| 2021-09-20 | 32.84 | $31.83 | 507500 |
| 2021-09-17 | 32.93 | $32.08 | 1.9M |
| 2021-09-16 | 32.95 | $31.69 | 491908 |
| 2021-09-15 | 33.01 | $31.89 | 424500 |
| 2021-09-14 | 33.07 | $31.45 | 445513 |
| 2021-09-13 | 33.16 | $32.39 | 562100 |
| 2021-09-10 | 33.20 | $32.33 | 611200 |
| 2021-09-09 | 33.25 | $32.84 | 558300 |
| 2021-09-08 | 33.29 | $32.82 | 416100 |
| 2021-09-07 | 33.31 | $32.91 | 434648 |
| 2021-09-03 | 33.31 | $33.00 | 385500 |
| 2021-09-02 | 33.33 | $32.96 | 483400 |
| 2021-09-01 | 33.31 | $33.26 | 506300 |
| 2021-08-31 | 33.24 | $33.47 | 604500 |
| 2021-08-30 | 33.18 | $33.19 | 367640 |
| 2021-08-27 | 33.12 | $34.21 | 556236 |
| 2021-08-26 | 32.99 | $33.40 | 567000 |
| 2021-08-25 | 32.92 | $33.87 | 697745 |
| 2021-08-24 | 32.82 | $33.65 | 381200 |
| 2021-08-23 | 32.73 | $33.63 | 415008 |
| 2021-08-20 | 32.64 | $33.48 | 418020 |
| 2021-08-19 | 32.56 | $32.52 | 566200 |
| 2021-08-18 | 32.55 | $32.90 | 389113 |
| 2021-08-17 | 32.58 | $33.09 | 418222 |
| 2021-08-16 | 32.59 | $33.30 | 361019 |
| 2021-08-13 | 32.56 | $33.19 | 348500 |
| 2021-08-12 | 32.58 | $33.27 | 385300 |
| 2021-08-11 | 32.65 | $33.63 | 496500 |
| 2021-08-10 | 32.65 | $33.18 | 581007 |
| 2021-08-09 | 32.70 | $33.04 | 519815 |
| 2021-08-06 | 32.84 | $33.43 | 582000 |
| 2021-08-05 | 32.96 | $32.58 | 506400 |
| 2021-08-04 | 33.07 | $31.83 | 375000 |
| 2021-08-03 | 33.24 | $32.29 | 561700 |
| 2021-08-02 | 33.39 | $31.84 | 483636 |
| 2021-07-30 | 33.61 | $31.68 | 461122 |
| 2021-07-29 | 33.85 | $32.06 | 321300 |
| 2021-07-28 | 34.07 | $31.85 | 313216 |
| 2021-07-27 | 34.30 | $31.74 | 409737 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.44
2026-07-24
Close Price
$39.08
Vol: 410300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.75
Average
31.71
Maximum
38.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.44 | $39.08 | 410300 |
| 2026-07-23 | 38.37 | $37.94 | 343579 |
| 2026-07-22 | 38.42 | $38.14 | 222606 |
| 2026-07-21 | 38.45 | $38.28 | 222345 |
| 2026-07-20 | 38.46 | $38.24 | 183433 |
| 2026-07-17 | 38.49 | $38.68 | 263500 |
| 2026-07-16 | 38.47 | $39.41 | 301800 |
| 2026-07-15 | 38.37 | $38.71 | 229500 |
| 2026-07-14 | 38.33 | $38.28 | 226026 |
| 2026-07-13 | 38.34 | $38.20 | 157212 |
| 2026-07-10 | 38.35 | $38.30 | 152000 |
| 2026-07-09 | 38.36 | $38.04 | 262800 |
| 2026-07-08 | 38.39 | $37.66 | 214000 |
| 2026-07-07 | 38.47 | $38.48 | 183100 |
| 2026-07-06 | 38.47 | $38.60 | 245017 |
| 2026-07-02 | 38.45 | $38.82 | 168103 |
| 2026-07-01 | 38.41 | $39.37 | 316400 |
| 2026-06-30 | 38.31 | $38.78 | 238613 |
| 2026-06-29 | 38.27 | $39.05 | 310405 |
| 2026-06-26 | 38.18 | $39.94 | 766600 |
| 2026-06-25 | 38.00 | $39.41 | 248937 |
| 2026-06-24 | 37.85 | $39.18 | 263800 |
| 2026-06-23 | 37.71 | $38.68 | 235441 |
| 2026-06-22 | 37.61 | $37.98 | 325557 |
| 2026-06-18 | 37.57 | $37.86 | 993500 |
| 2026-06-17 | 37.54 | $37.30 | 409500 |
| 2026-06-16 | 37.56 | $37.97 | 239200 |
| 2026-06-15 | 37.52 | $37.69 | 253600 |
| 2026-06-12 | 37.50 | $38.44 | 155900 |
| 2026-06-11 | 37.40 | $37.88 | 217612 |
| 2026-06-10 | 37.35 | $37.86 | 233047 |
| 2026-06-09 | 37.30 | $37.45 | 195418 |
| 2026-06-08 | 37.28 | $37.16 | 210500 |
| 2026-06-05 | 37.29 | $37.37 | 238900 |
| 2026-06-04 | 37.29 | $37.13 | 282342 |
| 2026-06-03 | 37.30 | $36.13 | 369200 |
| 2026-06-02 | 37.42 | $38.20 | 311300 |
| 2026-06-01 | 37.34 | $37.37 | 305100 |
| 2026-05-29 | 37.34 | $37.72 | 415419 |
| 2026-05-28 | 37.30 | $37.65 | 301624 |
| 2026-05-27 | 37.26 | $37.65 | 288815 |
| 2026-05-26 | 37.22 | $37.75 | 300338 |
| 2026-05-22 | 37.17 | $37.22 | 263900 |
| 2026-05-21 | 37.16 | $37.32 | 302007 |
| 2026-05-20 | 37.15 | $37.28 | 341900 |
| 2026-05-19 | 37.13 | $36.52 | 240500 |
| 2026-05-18 | 37.20 | $36.78 | 298612 |
| 2026-05-15 | 37.24 | $36.29 | 261900 |
| 2026-05-14 | 37.34 | $36.81 | 297000 |
| 2026-05-13 | 37.39 | $36.60 | 367900 |
| 2026-05-12 | 37.48 | $37.16 | 400026 |
| 2026-05-11 | 37.51 | $37.28 | 390600 |
| 2026-05-08 | 37.54 | $37.76 | 275700 |
| 2026-05-07 | 37.51 | $38.25 | 322800 |
| 2026-05-06 | 37.43 | $38.12 | 228004 |
| 2026-05-05 | 37.36 | $37.76 | 307000 |
| 2026-05-04 | 37.32 | $37.40 | 348522 |
| 2026-05-01 | 37.31 | $38.03 | 276600 |
| 2026-04-30 | 37.24 | $37.67 | 359100 |
| 2026-04-29 | 37.19 | $37.65 | 456000 |
| 2026-04-28 | 37.14 | $38.11 | 318934 |
| 2026-04-27 | 37.04 | $36.80 | 251828 |
| 2026-04-24 | 37.07 | $36.65 | 584700 |
| 2026-04-23 | 37.11 | $37.96 | 452400 |
| 2026-04-22 | 37.02 | $37.56 | 323300 |
| 2026-04-21 | 36.96 | $37.57 | 365125 |
| 2026-04-20 | 36.90 | $37.95 | 188146 |
| 2026-04-17 | 36.79 | $37.92 | 271331 |
| 2026-04-16 | 36.67 | $36.94 | 180000 |
| 2026-04-15 | 36.64 | $37.10 | 188625 |
| 2026-04-14 | 36.59 | $37.35 | 222000 |
| 2026-04-13 | 36.51 | $37.66 | 258047 |
| 2026-04-10 | 36.39 | $37.65 | 199000 |
| 2026-04-09 | 36.26 | $38.09 | 209244 |
| 2026-04-08 | 36.07 | $37.44 | 282837 |
| 2026-04-07 | 35.92 | $36.74 | 418771 |
| 2026-04-06 | 35.84 | $36.04 | 616900 |
| 2026-04-02 | 35.82 | $35.93 | 526500 |
| 2026-04-01 | 35.80 | $35.99 | 275928 |
| 2026-03-31 | 35.78 | $35.82 | 288302 |
| 2026-03-30 | 35.78 | $35.29 | 238400 |
| 2026-03-27 | 35.83 | $35.20 | 278600 |
| 2026-03-26 | 35.90 | $35.63 | 224600 |
| 2026-03-25 | 35.93 | $35.56 | 172011 |
| 2026-03-24 | 35.96 | $35.34 | 312504 |
| 2026-03-23 | 36.03 | $35.48 | 485112 |
| 2026-03-20 | 36.09 | $34.63 | 1.1M |
| 2026-03-19 | 36.24 | $34.86 | 437000 |
| 2026-03-18 | 36.39 | $34.43 | 464869 |
| 2026-03-17 | 36.59 | $34.98 | 326602 |
| 2026-03-16 | 36.76 | $35.14 | 348300 |
| 2026-03-13 | 36.93 | $34.75 | 728943 |
| 2026-03-12 | 37.16 | $34.89 | 440102 |
| 2026-03-11 | 37.40 | $35.52 | 256317 |
| 2026-03-10 | 37.60 | $36.07 | 390300 |
| 2026-03-09 | 37.76 | $36.74 | 373600 |
| 2026-03-06 | 37.87 | $36.79 | 348200 |
| 2026-03-05 | 37.98 | $37.02 | 307900 |
| 2026-03-04 | 38.08 | $37.46 | 265900 |
| 2026-03-03 | 38.15 | $37.98 | 389137 |
| 2026-03-02 | 38.17 | $38.30 | 331400 |
| 2026-02-27 | 38.15 | $37.43 | 583725 |
| 2026-02-26 | 38.23 | $38.82 | 389205 |
| 2026-02-25 | 38.17 | $38.52 | 260200 |
| 2026-02-24 | 38.13 | $37.86 | 283500 |
| 2026-02-23 | 38.16 | $37.60 | 411802 |
| 2026-02-20 | 38.22 | $38.78 | 300248 |
| 2026-02-19 | 38.16 | $38.43 | 348900 |
| 2026-02-18 | 38.13 | $38.59 | 534300 |
| 2026-02-17 | 38.08 | $38.94 | 369208 |
| 2026-02-13 | 37.99 | $39.27 | 416319 |
| 2026-02-12 | 37.86 | $38.60 | 374200 |
| 2026-02-11 | 37.78 | $39.11 | 400862 |
| 2026-02-10 | 37.64 | $39.67 | 510000 |
| 2026-02-09 | 37.43 | $40.02 | 429602 |
| 2026-02-06 | 37.16 | $39.83 | 604137 |
| 2026-02-05 | 36.87 | $39.85 | 868237 |
| 2026-02-04 | 36.56 | $39.24 | 538300 |
| 2026-02-03 | 36.28 | $38.61 | 560900 |
| 2026-02-02 | 36.03 | $37.96 | 500300 |
| 2026-01-30 | 35.83 | $37.45 | 970941 |
| 2026-01-29 | 35.66 | $36.80 | 441300 |
| 2026-01-28 | 35.54 | $36.42 | 498700 |
| 2026-01-27 | 35.45 | $36.28 | 238700 |
| 2026-01-26 | 35.36 | $35.93 | 471300 |
| 2026-01-23 | 35.30 | $35.69 | 379723 |
| 2026-01-22 | 35.26 | $36.89 | 365400 |
| 2026-01-21 | 35.09 | $36.85 | 344911 |
| 2026-01-20 | 34.90 | $35.39 | 223800 |
| 2026-01-16 | 34.85 | $35.69 | 283308 |
| 2026-01-15 | 34.76 | $35.83 | 262502 |
| 2026-01-14 | 34.65 | $35.12 | 207000 |
| 2026-01-13 | 34.60 | $35.02 | 201700 |
| 2026-01-12 | 34.55 | $34.84 | 250200 |
| 2026-01-09 | 34.52 | $34.95 | 232000 |
| 2026-01-08 | 34.48 | $35.11 | 258800 |
| 2026-01-07 | 34.41 | $34.46 | 184327 |
| 2026-01-06 | 34.41 | $34.54 | 236502 |
| 2026-01-05 | 34.39 | $34.19 | 188744 |
| 2026-01-02 | 34.42 | $33.90 | 190208 |
| 2025-12-31 | 34.47 | $33.94 | 196609 |
| 2025-12-30 | 34.53 | $34.14 | 184300 |
| 2025-12-29 | 34.57 | $34.45 | 215419 |
| 2025-12-26 | 34.58 | $34.61 | 168200 |
| 2025-12-24 | 34.58 | $34.67 | 101906 |
| 2025-12-23 | 34.57 | $34.67 | 232840 |
| 2025-12-22 | 34.56 | $34.60 | 239200 |
| 2025-12-19 | 34.55 | $34.70 | 1.2M |
| 2025-12-18 | 34.54 | $35.10 | 334516 |
| 2025-12-17 | 34.48 | $34.99 | 316906 |
| 2025-12-16 | 34.42 | $34.84 | 407100 |
| 2025-12-15 | 34.38 | $34.85 | 341400 |
| 2025-12-12 | 34.33 | $34.94 | 453200 |
| 2025-12-11 | 34.26 | $34.97 | 361600 |
| 2025-12-10 | 34.19 | $35.27 | 537646 |
| 2025-12-09 | 34.08 | $34.49 | 437200 |
| 2025-12-08 | 34.03 | $34.63 | 479002 |
| 2025-12-05 | 33.97 | $34.38 | 422732 |
| 2025-12-04 | 33.93 | $34.83 | 400800 |
| 2025-12-03 | 33.83 | $35.11 | 439400 |
| 2025-12-02 | 33.70 | $34.47 | 279100 |
| 2025-12-01 | 33.62 | $34.65 | 348800 |
| 2025-11-28 | 33.51 | $34.32 | 246626 |
| 2025-11-26 | 33.42 | $34.62 | 492429 |
| 2025-11-25 | 33.29 | $34.85 | 398400 |
| 2025-11-24 | 33.13 | $33.74 | 418700 |
| 2025-11-21 | 33.07 | $33.92 | 380700 |
| 2025-11-20 | 32.98 | $33.11 | 392330 |
| 2025-11-19 | 32.96 | $32.79 | 341700 |
| 2025-11-18 | 32.98 | $32.36 | 318216 |
| 2025-11-17 | 33.05 | $32.38 | 425500 |
| 2025-11-14 | 33.12 | $33.81 | 372513 |
| 2025-11-13 | 33.04 | $33.47 | 305400 |
| 2025-11-12 | 33.00 | $33.72 | 325828 |
| 2025-11-11 | 32.92 | $33.72 | 272832 |
| 2025-11-10 | 32.84 | $33.69 | 404335 |
| 2025-11-07 | 32.75 | $33.02 | 332617 |
| 2025-11-06 | 32.72 | $32.79 | 343231 |
| 2025-11-05 | 32.71 | $33.09 | 349803 |
| 2025-11-04 | 32.67 | $32.60 | 397800 |
| 2025-11-03 | 32.68 | $32.74 | 418947 |
| 2025-10-31 | 32.67 | $32.30 | 383023 |
| 2025-10-30 | 32.71 | $32.44 | 380535 |
| 2025-10-29 | 32.74 | $32.46 | 475800 |
| 2025-10-28 | 32.77 | $32.30 | 308420 |
| 2025-10-27 | 32.82 | $32.91 | 401025 |
| 2025-10-24 | 32.81 | $33.89 | 477800 |
| 2025-10-23 | 32.70 | $32.44 | 239000 |
| 2025-10-22 | 32.73 | $32.59 | 387718 |
| 2025-10-21 | 32.74 | $32.17 | 224900 |
| 2025-10-20 | 32.80 | $32.46 | 386200 |
| 2025-10-17 | 32.84 | $31.77 | 371100 |
| 2025-10-16 | 32.95 | $31.04 | 390000 |
| 2025-10-15 | 33.15 | $32.79 | 248534 |
| 2025-10-14 | 33.19 | $33.14 | 271500 |
| 2025-10-13 | 33.20 | $32.25 | 269200 |
| 2025-10-10 | 33.29 | $32.01 | 608029 |
| 2025-10-09 | 33.43 | $32.48 | 216600 |
| 2025-10-08 | 33.53 | $32.95 | 351200 |
| 2025-10-07 | 33.59 | $32.60 | 593730 |
| 2025-10-06 | 33.70 | $33.08 | 432720 |
| 2025-10-03 | 33.76 | $33.14 | 278700 |
| 2025-10-02 | 33.83 | $32.92 | 265822 |
| 2025-10-01 | 33.92 | $32.98 | 264200 |
| 2025-09-30 | 34.02 | $33.42 | 275016 |
| 2025-09-29 | 34.08 | $33.70 | 262028 |
| 2025-09-26 | 34.12 | $34.01 | 231000 |
| 2025-09-25 | 34.13 | $33.82 | 219506 |
| 2025-09-24 | 34.17 | $33.97 | 270945 |
| 2025-09-23 | 34.19 | $33.81 | 238700 |
| 2025-09-22 | 34.23 | $34.07 | 334900 |
| 2025-09-19 | 34.25 | $34.37 | 1.2M |
| 2025-09-18 | 34.23 | $34.92 | 326900 |
| 2025-09-17 | 34.16 | $34.00 | 316840 |
| 2025-09-16 | 34.18 | $33.80 | 315680 |
| 2025-09-15 | 34.22 | $33.94 | 247257 |
| 2025-09-12 | 34.25 | $34.64 | 314440 |
| 2025-09-11 | 34.20 | $34.99 | 305115 |
| 2025-09-10 | 34.12 | $34.77 | 246222 |
| 2025-09-09 | 34.05 | $34.73 | 422817 |
| 2025-09-08 | 33.98 | $35.16 | 593921 |
| 2025-09-05 | 33.86 | $35.26 | 464130 |
| 2025-09-04 | 33.71 | $35.74 | 569933 |
| 2025-09-03 | 33.50 | $35.08 | 474000 |
| 2025-09-02 | 33.33 | $34.92 | 464318 |
| 2025-08-29 | 33.16 | $35.08 | 637450 |
| 2025-08-28 | 32.96 | $35.20 | 444800 |
| 2025-08-27 | 32.72 | $35.25 | 412773 |
| 2025-08-26 | 32.46 | $35.17 | 653100 |
| 2025-08-25 | 32.17 | $34.56 | 388500 |
| 2025-08-22 | 31.92 | $34.66 | 600941 |
| 2025-08-21 | 31.63 | $33.21 | 313400 |
| 2025-08-20 | 31.47 | $33.05 | 404500 |
| 2025-08-19 | 31.30 | $32.92 | 445340 |
| 2025-08-18 | 31.13 | $32.18 | 387819 |
| 2025-08-15 | 31.02 | $32.00 | 424500 |
| 2025-08-14 | 30.92 | $32.78 | 502500 |
| 2025-08-13 | 30.72 | $32.54 | 917538 |
| 2025-08-12 | 30.53 | $31.35 | 685900 |
| 2025-08-11 | 30.44 | $30.53 | 339403 |
| 2025-08-08 | 30.43 | $30.76 | 432841 |
| 2025-08-07 | 30.40 | $30.36 | 405700 |
| 2025-08-06 | 30.40 | $30.41 | 390008 |
| 2025-08-05 | 30.40 | $30.35 | 511924 |
| 2025-08-04 | 30.41 | $30.35 | 660200 |
| 2025-08-01 | 30.41 | $29.57 | 537442 |
| 2025-07-31 | 30.50 | $29.60 | 380713 |
| 2025-07-30 | 30.60 | $29.67 | 379100 |
| 2025-07-29 | 30.69 | $29.79 | 285400 |
| 2025-07-28 | 30.79 | $30.06 | 367508 |
| 2025-07-25 | 30.87 | $30.50 | 449300 |
| 2025-07-24 | 30.90 | $30.59 | 383200 |
| 2025-07-23 | 30.94 | $31.36 | 308600 |
| 2025-07-22 | 30.89 | $31.28 | 251800 |
| 2025-07-21 | 30.85 | $31.35 | 246401 |
| 2025-07-18 | 30.80 | $31.29 | 354000 |
| 2025-07-17 | 30.75 | $31.35 | 662300 |
| 2025-07-16 | 30.68 | $30.60 | 408523 |
| 2025-07-15 | 30.69 | $30.26 | 351539 |
| 2025-07-14 | 30.74 | $31.31 | 626100 |
| 2025-07-11 | 30.68 | $30.71 | 379339 |
| 2025-07-10 | 30.68 | $31.19 | 1.2M |
| 2025-07-09 | 30.62 | $31.22 | 778401 |
| 2025-07-08 | 30.56 | $31.27 | 748000 |
| 2025-07-07 | 30.48 | $31.26 | 386000 |
| 2025-07-03 | 30.40 | $31.91 | 346600 |
| 2025-07-02 | 30.24 | $31.59 | 422500 |
| 2025-07-01 | 30.10 | $31.32 | 511807 |
| 2025-06-30 | 29.97 | $30.35 | 352125 |
| 2025-06-27 | 29.93 | $30.35 | 850000 |
| 2025-06-26 | 29.89 | $30.51 | 280242 |
| 2025-06-25 | 29.83 | $29.87 | 206900 |
| 2025-06-24 | 29.82 | $30.07 | 385700 |
| 2025-06-23 | 29.79 | $29.87 | 223000 |
| 2025-06-20 | 29.79 | $29.42 | 701400 |
| 2025-06-18 | 29.83 | $29.40 | 310232 |
| 2025-06-17 | 29.87 | $29.20 | 250800 |
| 2025-06-16 | 29.94 | $29.48 | 314044 |
| 2025-06-13 | 29.99 | $29.59 | 295200 |
| 2025-06-12 | 30.03 | $30.42 | 283744 |
| 2025-06-11 | 29.99 | $30.50 | 547000 |
| 2025-06-10 | 29.94 | $30.75 | 589700 |
| 2025-06-09 | 29.85 | $30.17 | 828400 |
| 2025-06-06 | 29.82 | $29.71 | 364200 |
| 2025-06-05 | 29.83 | $29.28 | 316800 |
| 2025-06-04 | 29.89 | $29.45 | 330400 |
| 2025-06-03 | 29.93 | $29.75 | 461413 |
| 2025-06-02 | 29.95 | $29.46 | 592900 |
| 2025-05-30 | 30.00 | $29.82 | 359624 |
| 2025-05-29 | 30.02 | $29.99 | 374100 |
| 2025-05-28 | 30.03 | $29.50 | 306646 |
| 2025-05-27 | 30.08 | $29.97 | 281008 |
| 2025-05-23 | 30.09 | $29.62 | 247000 |
| 2025-05-22 | 30.14 | $29.73 | 308000 |
| 2025-05-21 | 30.19 | $29.91 | 283644 |
| 2025-05-20 | 30.22 | $30.66 | 368529 |
| 2025-05-19 | 30.17 | $30.80 | 329800 |
| 2025-05-16 | 30.10 | $30.82 | 394309 |
| 2025-05-15 | 30.03 | $30.99 | 329300 |
| 2025-05-14 | 29.93 | $30.67 | 313300 |
| 2025-05-13 | 29.85 | $30.86 | 332201 |
| 2025-05-12 | 29.74 | $30.90 | 406623 |
| 2025-05-09 | 29.62 | $30.26 | 234900 |
| 2025-05-08 | 29.55 | $30.40 | 286200 |
| 2025-05-07 | 29.46 | $29.99 | 412000 |
| 2025-05-06 | 29.41 | $29.91 | 279100 |
| 2025-05-05 | 29.35 | $30.00 | 324700 |
| 2025-05-02 | 29.29 | $29.95 | 344908 |
| 2025-05-01 | 29.22 | $29.66 | 394124 |
| 2025-04-30 | 29.17 | $29.53 | 435120 |
| 2025-04-29 | 29.13 | $29.29 | 275226 |
| 2025-04-28 | 29.12 | $29.02 | 344327 |
| 2025-04-25 | 29.13 | $28.97 | 629934 |
| 2025-04-24 | 29.14 | $29.29 | 275832 |
| 2025-04-23 | 29.13 | $28.95 | 382739 |
| 2025-04-22 | 29.15 | $28.78 | 312218 |
| 2025-04-21 | 29.18 | $28.34 | 360900 |
| 2025-04-17 | 29.27 | $28.63 | 307240 |
| 2025-04-16 | 29.34 | $28.61 | 308716 |
| 2025-04-15 | 29.42 | $28.76 | 267418 |
| 2025-04-14 | 29.49 | $28.42 | 379000 |
| 2025-04-11 | 29.60 | $27.95 | 373600 |
| 2025-04-10 | 29.77 | $28.04 | 601800 |
| 2025-04-09 | 29.96 | $29.18 | 511300 |
| 2025-04-08 | 30.04 | $28.21 | 676028 |
| 2025-04-07 | 30.23 | $28.53 | 783412 |
| 2025-04-04 | 30.41 | $28.58 | 899323 |
| 2025-04-03 | 30.60 | $28.80 | 758740 |
| 2025-04-02 | 30.79 | $30.65 | 323600 |
| 2025-04-01 | 30.80 | $30.36 | 260220 |
| 2025-03-31 | 30.85 | $30.45 | 274630 |
| 2025-03-28 | 30.89 | $30.44 | 175900 |
| 2025-03-27 | 30.94 | $31.02 | 261747 |
| 2025-03-26 | 30.93 | $31.18 | 185500 |
| 2025-03-25 | 30.91 | $30.91 | 267400 |
| 2025-03-24 | 30.91 | $30.92 | 253242 |
| 2025-03-21 | 30.90 | $30.52 | 710933 |
| 2025-03-20 | 30.95 | $30.50 | 232200 |
| 2025-03-19 | 30.99 | $30.61 | 318827 |
| 2025-03-18 | 31.03 | $30.82 | 294709 |
| 2025-03-17 | 31.05 | $30.92 | 352800 |
| 2025-03-14 | 31.07 | $30.75 | 291205 |
| 2025-03-13 | 31.10 | $30.28 | 171931 |
| 2025-03-12 | 31.19 | $30.40 | 261000 |
| 2025-03-11 | 31.27 | $30.18 | 426800 |
| 2025-03-10 | 31.39 | $30.62 | 455800 |
| 2025-03-07 | 31.47 | $31.67 | 310000 |
| 2025-03-06 | 31.45 | $31.57 | 373536 |
| 2025-03-05 | 31.43 | $31.71 | 316323 |
| 2025-03-04 | 31.40 | $31.49 | 352700 |
| 2025-03-03 | 31.40 | $32.39 | 358531 |
| 2025-02-28 | 31.29 | $31.99 | 632914 |
| 2025-02-27 | 31.22 | $31.76 | 308608 |
| 2025-02-26 | 31.16 | $31.39 | 354116 |
| 2025-02-25 | 31.14 | $31.84 | 414427 |
| 2025-02-24 | 31.06 | $30.98 | 351500 |
| 2025-02-21 | 31.07 | $31.14 | 322008 |
| 2025-02-20 | 31.06 | $31.64 | 454101 |
| 2025-02-19 | 31.00 | $31.60 | 335400 |
| 2025-02-18 | 30.94 | $31.60 | 433204 |
| 2025-02-14 | 30.87 | $31.56 | 227273 |
| 2025-02-13 | 30.80 | $31.91 | 307300 |
| 2025-02-12 | 30.68 | $31.66 | 522800 |
| 2025-02-11 | 30.58 | $32.55 | 416900 |
| 2025-02-10 | 30.37 | $31.97 | 464606 |
| 2025-02-07 | 30.20 | $32.11 | 405124 |
| 2025-02-06 | 30.00 | $32.77 | 473631 |
| 2025-02-05 | 29.71 | $32.28 | 432100 |
| 2025-02-04 | 29.44 | $31.01 | 589225 |
| 2025-02-03 | 29.27 | $30.03 | 642400 |
| 2025-01-31 | 29.19 | $30.18 | 895831 |
| 2025-01-30 | 29.09 | $29.80 | 479400 |
| 2025-01-29 | 29.01 | $29.63 | 586600 |
| 2025-01-28 | 28.95 | $29.61 | 395021 |
| 2025-01-27 | 28.88 | $29.60 | 606913 |
| 2025-01-24 | 28.80 | $28.90 | 296800 |
| 2025-01-23 | 28.79 | $28.83 | 228000 |
| 2025-01-22 | 28.79 | $28.64 | 163912 |
| 2025-01-21 | 28.80 | $28.94 | 259411 |
| 2025-01-17 | 28.79 | $28.90 | 238143 |
| 2025-01-16 | 28.78 | $28.62 | 268600 |
| 2025-01-15 | 28.79 | $28.71 | 403146 |
| 2025-01-14 | 28.80 | $28.05 | 325926 |
| 2025-01-13 | 28.88 | $27.35 | 518100 |
| 2025-01-10 | 29.04 | $27.15 | 474000 |
| 2025-01-08 | 29.24 | $27.86 | 265031 |
| 2025-01-07 | 29.39 | $27.79 | 406300 |
| 2025-01-06 | 29.56 | $28.11 | 297920 |
| 2025-01-03 | 29.71 | $28.20 | 298300 |
| 2025-01-02 | 29.87 | $28.20 | 385845 |
| 2024-12-31 | 30.04 | $28.63 | 250200 |
| 2024-12-30 | 30.19 | $28.47 | 255510 |
| 2024-12-27 | 30.37 | $28.89 | 240400 |
| 2024-12-26 | 30.53 | $29.27 | 182739 |
| 2024-12-24 | 30.66 | $29.15 | 98400 |
| 2024-12-23 | 30.82 | $28.93 | 301547 |
| 2024-12-20 | 31.02 | $28.71 | 783733 |
| 2024-12-19 | 31.27 | $28.84 | 565609 |
| 2024-12-18 | 31.52 | $29.44 | 527300 |
| 2024-12-17 | 31.74 | $31.06 | 367600 |
| 2024-12-16 | 31.81 | $31.77 | 414002 |
| 2024-12-13 | 31.82 | $31.58 | 417500 |
| 2024-12-12 | 31.84 | $31.58 | 246200 |
| 2024-12-11 | 31.87 | $32.17 | 284800 |
| 2024-12-10 | 31.84 | $31.97 | 396333 |
| 2024-12-09 | 31.82 | $32.17 | 263800 |
| 2024-12-06 | 31.79 | $31.83 | 185300 |
| 2024-12-05 | 31.78 | $31.33 | 140700 |
| 2024-12-04 | 31.83 | $31.64 | 267400 |
| 2024-12-03 | 31.85 | $31.32 | 175100 |
| 2024-12-02 | 31.91 | $31.69 | 213800 |
| 2024-11-29 | 31.93 | $31.65 | 124230 |
| 2024-11-27 | 31.96 | $31.80 | 184800 |
| 2024-11-26 | 31.97 | $32.17 | 149600 |
| 2024-11-25 | 31.95 | $32.65 | 319415 |
| 2024-11-22 | 31.88 | $32.27 | 277800 |
| 2024-11-21 | 31.84 | $31.65 | 192606 |
| 2024-11-20 | 31.86 | $31.29 | 151200 |
| 2024-11-19 | 31.92 | $31.73 | 191100 |
| 2024-11-18 | 31.94 | $31.80 | 198720 |
| 2024-11-15 | 31.95 | $31.98 | 211300 |
| 2024-11-14 | 31.95 | $32.28 | 184500 |
| 2024-11-13 | 31.92 | $32.51 | 277508 |
| 2024-11-12 | 31.85 | $32.92 | 377742 |
| 2024-11-11 | 31.74 | $32.86 | 518725 |
| 2024-11-08 | 31.62 | $32.52 | 429316 |
| 2024-11-07 | 31.53 | $32.69 | 436900 |
| 2024-11-06 | 31.41 | $34.44 | 1.0M |
| 2024-11-05 | 31.09 | $31.13 | 379500 |
| 2024-11-04 | 31.08 | $30.59 | 714646 |
| 2024-11-01 | 31.13 | $30.66 | 317700 |
| 2024-10-31 | 31.18 | $30.63 | 278519 |
| 2024-10-30 | 31.24 | $31.02 | 923025 |
| 2024-10-29 | 31.27 | $31.08 | 339741 |
| 2024-10-28 | 31.29 | $31.31 | 404500 |
| 2024-10-25 | 31.28 | $30.21 | 362400 |
| 2024-10-24 | 31.40 | $30.55 | 360500 |
| 2024-10-23 | 31.48 | $30.57 | 262300 |
| 2024-10-22 | 31.58 | $30.80 | 291707 |
| 2024-10-21 | 31.66 | $30.70 | 315600 |
| 2024-10-18 | 31.76 | $32.08 | 259700 |
| 2024-10-17 | 31.73 | $32.49 | 286346 |
| 2024-10-16 | 31.65 | $32.57 | 271800 |
| 2024-10-15 | 31.55 | $32.01 | 444023 |
| 2024-10-14 | 31.51 | $31.56 | 351600 |
| 2024-10-11 | 31.50 | $31.28 | 493200 |
| 2024-10-10 | 31.52 | $30.85 | 410005 |
| 2024-10-09 | 31.60 | $30.80 | 335123 |
| 2024-10-08 | 31.68 | $30.72 | 247200 |
| 2024-10-07 | 31.78 | $30.89 | 168430 |
| 2024-10-04 | 31.87 | $31.28 | 287300 |
| 2024-10-03 | 31.94 | $31.18 | 238000 |
| 2024-10-02 | 32.02 | $31.48 | 428400 |
| 2024-10-01 | 32.07 | $31.59 | 494532 |
| 2024-09-30 | 32.12 | $32.16 | 484736 |
| 2024-09-27 | 32.12 | $31.55 | 190200 |
| 2024-09-26 | 32.18 | $31.65 | 185200 |
| 2024-09-25 | 32.23 | $31.48 | 302600 |
| 2024-09-24 | 32.31 | $32.03 | 185202 |
| 2024-09-23 | 32.34 | $32.70 | 254000 |
| 2024-09-20 | 32.31 | $32.82 | 915100 |
| 2024-09-19 | 32.25 | $33.92 | 382400 |
| 2024-09-18 | 32.08 | $32.73 | 235647 |
| 2024-09-17 | 32.01 | $32.78 | 145200 |
| 2024-09-16 | 31.93 | $32.58 | 190400 |
| 2024-09-13 | 31.86 | $32.33 | 180300 |
| 2024-09-12 | 31.81 | $31.50 | 177636 |
| 2024-09-11 | 31.84 | $31.09 | 180133 |
| 2024-09-10 | 31.92 | $31.49 | 235000 |
| 2024-09-09 | 31.97 | $31.17 | 327900 |
| 2024-09-06 | 32.05 | $31.53 | 203600 |
| 2024-09-05 | 32.10 | $32.07 | 258717 |
| 2024-09-04 | 32.11 | $32.20 | 410600 |
| 2024-09-03 | 32.10 | $32.45 | 198825 |
| 2024-08-30 | 32.06 | $32.85 | 311100 |
| 2024-08-29 | 31.98 | $32.87 | 341300 |
| 2024-08-28 | 31.88 | $32.90 | 198900 |
| 2024-08-27 | 31.78 | $32.68 | 190038 |
| 2024-08-26 | 31.68 | $32.84 | 463209 |
| 2024-08-23 | 31.56 | $33.03 | 380819 |
| 2024-08-22 | 31.40 | $31.34 | 410400 |
| 2024-08-21 | 31.41 | $31.36 | 303840 |
| 2024-08-20 | 31.42 | $31.08 | 138300 |
| 2024-08-19 | 31.45 | $31.52 | 196007 |
| 2024-08-16 | 31.44 | $31.28 | 209927 |
| 2024-08-15 | 31.46 | $31.11 | 380200 |
| 2024-08-14 | 31.50 | $30.46 | 270713 |
| 2024-08-13 | 31.61 | $30.58 | 248846 |
| 2024-08-12 | 31.72 | $30.18 | 452000 |
| 2024-08-09 | 31.88 | $30.57 | 422617 |
| 2024-08-08 | 32.02 | $30.61 | 174637 |
| 2024-08-07 | 32.16 | $30.31 | 278940 |
| 2024-08-06 | 32.36 | $30.61 | 274400 |
| 2024-08-05 | 32.54 | $30.57 | 522000 |
| 2024-08-02 | 32.75 | $31.62 | 403825 |
| 2024-08-01 | 32.87 | $31.81 | 302230 |
| 2024-07-31 | 32.98 | $32.99 | 365400 |
| 2024-07-30 | 32.98 | $33.57 | 575404 |
| 2024-07-29 | 32.92 | $32.61 | 273537 |
| 2024-07-26 | 32.95 | $34.16 | 294700 |
| 2024-07-25 | 32.82 | $34.81 | 340818 |
| 2024-07-24 | 32.61 | $34.09 | 264800 |
| 2024-07-23 | 32.46 | $34.71 | 386600 |
| 2024-07-22 | 32.22 | $34.46 | 315708 |
| 2024-07-19 | 31.99 | $33.96 | 286200 |
| 2024-07-18 | 31.78 | $34.21 | 297800 |
| 2024-07-17 | 31.52 | $34.70 | 474607 |
| 2024-07-16 | 31.19 | $34.71 | 581406 |
| 2024-07-15 | 30.82 | $32.60 | 698600 |
| 2024-07-12 | 30.63 | $32.00 | 449930 |
| 2024-07-11 | 30.49 | $32.05 | 541000 |
| 2024-07-10 | 30.32 | $31.00 | 255013 |
| 2024-07-09 | 30.25 | $30.85 | 247700 |
| 2024-07-08 | 30.19 | $30.39 | 216500 |
| 2024-07-05 | 30.17 | $30.03 | 142425 |
| 2024-07-03 | 30.18 | $30.43 | 113601 |
| 2024-07-02 | 30.15 | $30.80 | 190700 |
| 2024-07-01 | 30.09 | $30.77 | 289500 |
| 2024-06-28 | 30.01 | $31.28 | 911100 |
| 2024-06-27 | 29.88 | $30.17 | 148400 |
| 2024-06-26 | 29.85 | $29.73 | 214724 |
| 2024-06-25 | 29.86 | $29.43 | 177760 |
| 2024-06-24 | 29.91 | $29.79 | 293334 |
| 2024-06-21 | 29.92 | $29.08 | 973719 |
| 2024-06-20 | 30.01 | $28.84 | 351900 |
| 2024-06-18 | 30.13 | $28.99 | 305347 |
| 2024-06-17 | 30.25 | $29.37 | 422400 |
| 2024-06-14 | 30.35 | $29.21 | 281900 |
| 2024-06-13 | 30.47 | $29.72 | 263400 |
| 2024-06-12 | 30.55 | $30.13 | 429544 |
| 2024-06-11 | 30.59 | $29.43 | 316844 |
| 2024-06-10 | 30.71 | $29.88 | 234324 |
| 2024-06-07 | 30.80 | $30.28 | 138731 |
| 2024-06-06 | 30.85 | $30.32 | 156815 |
| 2024-06-05 | 30.91 | $30.61 | 212620 |
| 2024-06-04 | 30.94 | $30.59 | 213736 |
| 2024-06-03 | 30.98 | $30.57 | 258700 |
| 2024-05-31 | 31.02 | $30.59 | 238300 |
| 2024-05-30 | 31.07 | $30.45 | 315824 |
| 2024-05-29 | 31.13 | $30.00 | 288525 |
| 2024-05-28 | 31.25 | $31.05 | 153122 |
| 2024-05-24 | 31.27 | $31.20 | 193700 |
| 2024-05-23 | 31.28 | $30.97 | 187300 |
| 2024-05-22 | 31.31 | $31.72 | 213100 |
| 2024-05-21 | 31.27 | $31.85 | 154100 |
| 2024-05-20 | 31.21 | $31.55 | 184025 |
| 2024-05-17 | 31.17 | $32.10 | 240800 |
| 2024-05-16 | 31.07 | $32.20 | 170722 |
| 2024-05-15 | 30.95 | $32.17 | 235800 |
| 2024-05-14 | 30.83 | $31.93 | 352600 |
| 2024-05-13 | 30.71 | $31.41 | 284700 |
| 2024-05-10 | 30.64 | $31.48 | 148900 |
| 2024-05-09 | 30.55 | $31.46 | 366501 |
| 2024-05-08 | 30.45 | $31.18 | 133700 |
| 2024-05-07 | 30.37 | $31.23 | 220918 |
| 2024-05-06 | 30.28 | $31.14 | 158140 |
| 2024-05-03 | 30.19 | $31.32 | 289200 |
| 2024-05-02 | 30.07 | $30.73 | 626700 |
| 2024-05-01 | 30.01 | $30.15 | 213711 |
| 2024-04-30 | 29.99 | $29.26 | 246834 |
| 2024-04-29 | 30.07 | $29.82 | 219000 |
| 2024-04-26 | 30.09 | $30.36 | 176200 |
| 2024-04-25 | 30.07 | $30.37 | 321800 |
| 2024-04-24 | 30.03 | $30.54 | 497600 |
| 2024-04-23 | 29.98 | $30.53 | 304600 |
| 2024-04-22 | 29.92 | $30.34 | 479600 |
| 2024-04-19 | 29.88 | $29.99 | 605305 |
| 2024-04-18 | 29.87 | $29.05 | 297400 |
| 2024-04-17 | 29.95 | $28.64 | 239933 |
| 2024-04-16 | 30.09 | $28.75 | 203800 |
| 2024-04-15 | 30.23 | $29.20 | 174600 |
| 2024-04-12 | 30.34 | $29.52 | 170700 |
| 2024-04-11 | 30.43 | $29.54 | 178200 |
| 2024-04-10 | 30.52 | $29.49 | 483221 |
| 2024-04-09 | 30.63 | $30.35 | 174139 |
| 2024-04-08 | 30.66 | $30.52 | 208739 |
| 2024-04-05 | 30.67 | $30.35 | 160302 |
| 2024-04-04 | 30.71 | $30.57 | 448400 |
| 2024-04-03 | 30.72 | $30.30 | 150729 |
| 2024-04-02 | 30.76 | $30.57 | 216107 |
| 2024-04-01 | 30.79 | $31.12 | 274700 |
| 2024-03-28 | 30.75 | $31.32 | 337200 |
| 2024-03-27 | 30.69 | $31.07 | 196746 |
| 2024-03-26 | 30.65 | $30.13 | 137548 |
| 2024-03-25 | 30.71 | $30.25 | 151117 |
| 2024-03-22 | 30.75 | $30.40 | 199100 |
| 2024-03-21 | 30.79 | $30.92 | 216700 |
| 2024-03-20 | 30.78 | $30.79 | 275015 |
| 2024-03-19 | 30.77 | $29.90 | 160122 |
| 2024-03-18 | 30.87 | $29.62 | 296201 |
| 2024-03-15 | 31.00 | $30.05 | 878700 |
| 2024-03-14 | 31.10 | $29.88 | 247237 |
| 2024-03-13 | 31.23 | $30.99 | 189239 |
| 2024-03-12 | 31.25 | $31.24 | 176239 |
| 2024-03-11 | 31.25 | $31.54 | 157215 |
| 2024-03-08 | 31.22 | $31.66 | 219312 |
| 2024-03-07 | 31.18 | $31.87 | 318000 |
| 2024-03-06 | 31.10 | $31.34 | 444500 |
| 2024-03-05 | 31.08 | $31.22 | 398900 |
| 2024-03-04 | 31.06 | $30.45 | 247200 |
| 2024-03-01 | 31.13 | $30.64 | 237500 |
| 2024-02-29 | 31.18 | $30.88 | 265230 |
| 2024-02-28 | 31.21 | $30.64 | 223200 |
| 2024-02-27 | 31.27 | $30.76 | 168900 |
| 2024-02-26 | 31.32 | $30.62 | 173500 |
| 2024-02-23 | 31.40 | $30.82 | 204700 |
| 2024-02-22 | 31.46 | $30.78 | 174300 |
| 2024-02-21 | 31.53 | $30.84 | 167416 |
| 2024-02-20 | 31.60 | $31.01 | 288000 |
| 2024-02-16 | 31.67 | $31.20 | 281700 |
| 2024-02-15 | 31.71 | $31.58 | 227800 |
| 2024-02-14 | 31.73 | $30.84 | 292204 |
| 2024-02-13 | 31.82 | $30.21 | 639900 |
| 2024-02-12 | 31.99 | $31.47 | 243437 |
| 2024-02-09 | 32.05 | $30.91 | 417500 |
| 2024-02-08 | 32.17 | $30.66 | 348200 |
| 2024-02-07 | 32.33 | $30.62 | 239908 |
| 2024-02-06 | 32.50 | $30.67 | 346000 |
| 2024-02-05 | 32.70 | $30.41 | 235800 |
| 2024-02-02 | 32.94 | $30.95 | 425700 |
| 2024-02-01 | 33.15 | $31.11 | 509106 |
| 2024-01-31 | 33.36 | $31.49 | 507524 |
| 2024-01-30 | 33.56 | $32.74 | 395300 |
| 2024-01-29 | 33.65 | $33.16 | 394100 |
| 2024-01-26 | 33.70 | $33.48 | 472926 |
| 2024-01-25 | 33.72 | $33.97 | 247200 |
| 2024-01-24 | 33.69 | $34.00 | 265643 |
| 2024-01-23 | 33.66 | $33.69 | 385400 |
| 2024-01-22 | 33.66 | $34.32 | 408100 |
| 2024-01-19 | 33.59 | $33.32 | 641400 |
| 2024-01-18 | 33.62 | $32.67 | 774431 |
| 2024-01-17 | 33.72 | $32.36 | 486700 |
| 2024-01-16 | 33.86 | $33.14 | 357000 |
| 2024-01-12 | 33.94 | $33.92 | 229529 |
| 2024-01-11 | 33.94 | $34.04 | 294842 |
| 2024-01-10 | 33.93 | $34.45 | 246400 |
| 2024-01-09 | 33.87 | $34.38 | 304000 |
| 2024-01-08 | 33.82 | $34.67 | 424003 |
| 2024-01-05 | 33.73 | $34.19 | 446512 |
| 2024-01-04 | 33.68 | $33.70 | 380700 |
| 2024-01-03 | 33.68 | $33.45 | 321800 |
| 2024-01-02 | 33.70 | $34.81 | 382403 |
| 2023-12-29 | 33.59 | $35.21 | 256003 |
| 2023-12-28 | 33.41 | $35.46 | 293617 |
| 2023-12-27 | 33.20 | $35.40 | 476406 |
| 2023-12-26 | 32.97 | $35.34 | 163536 |
| 2023-12-22 | 32.72 | $34.93 | 183400 |
| 2023-12-21 | 32.49 | $34.71 | 292100 |
| 2023-12-20 | 32.25 | $34.16 | 510719 |
| 2023-12-19 | 32.05 | $34.56 | 615800 |
| 2023-12-18 | 31.79 | $33.95 | 253522 |
| 2023-12-15 | 31.56 | $34.11 | 1.3M |
| 2023-12-14 | 31.29 | $34.48 | 538305 |
| 2023-12-13 | 30.95 | $33.39 | 425220 |
| 2023-12-12 | 30.70 | $31.92 | 145735 |
| 2023-12-11 | 30.57 | $32.04 | 146843 |
| 2023-12-08 | 30.41 | $32.06 | 151425 |
| 2023-12-07 | 30.24 | $32.00 | 258400 |
| 2023-12-06 | 30.05 | $31.39 | 140513 |
| 2023-12-05 | 29.91 | $31.27 | 176124 |
| 2023-12-04 | 29.77 | $31.67 | 260900 |
| 2023-12-01 | 29.57 | $30.76 | 284035 |
| 2023-11-30 | 29.45 | $29.45 | 182815 |
| 2023-11-29 | 29.45 | $29.53 | 240700 |
| 2023-11-28 | 29.44 | $29.36 | 184500 |
| 2023-11-27 | 29.45 | $29.33 | 175000 |
| 2023-11-24 | 29.46 | $29.65 | 123609 |
| 2023-11-22 | 29.44 | $29.75 | 147203 |
| 2023-11-21 | 29.40 | $29.83 | 180300 |
| 2023-11-20 | 29.36 | $30.63 | 303902 |
| 2023-11-17 | 29.23 | $30.73 | 389031 |
| 2023-11-16 | 29.07 | $30.54 | 268300 |
| 2023-11-15 | 28.91 | $31.14 | 400340 |
| 2023-11-14 | 28.68 | $30.66 | 403600 |
| 2023-11-13 | 28.47 | $28.69 | 119400 |
| 2023-11-10 | 28.45 | $28.76 | 231900 |
| 2023-11-09 | 28.41 | $28.66 | 158329 |
| 2023-11-08 | 28.39 | $28.88 | 278805 |
| 2023-11-07 | 28.33 | $29.14 | 348803 |
| 2023-11-06 | 28.25 | $29.53 | 1.0M |
| 2023-11-03 | 28.12 | $29.87 | 445315 |
| 2023-11-02 | 27.93 | $28.89 | 375932 |
| 2023-11-01 | 27.83 | $27.80 | 224100 |
| 2023-10-31 | 27.83 | $27.62 | 255200 |
| 2023-10-30 | 27.86 | $27.57 | 306630 |
| 2023-10-27 | 27.89 | $27.31 | 287700 |
| 2023-10-26 | 27.95 | $27.61 | 329511 |
| 2023-10-25 | 27.98 | $27.29 | 475400 |
| 2023-10-24 | 28.05 | $27.12 | 373230 |
| 2023-10-23 | 28.15 | $27.50 | 486040 |
| 2023-10-20 | 28.22 | $27.18 | 558800 |
| 2023-10-19 | 28.33 | $27.86 | 403119 |
| 2023-10-18 | 28.38 | $28.17 | 411320 |
| 2023-10-17 | 28.40 | $28.57 | 438708 |
| 2023-10-16 | 28.38 | $28.21 | 325916 |
| 2023-10-13 | 28.40 | $27.75 | 191440 |
| 2023-10-12 | 28.47 | $27.98 | 157624 |
| 2023-10-11 | 28.52 | $28.35 | 137200 |
| 2023-10-10 | 28.54 | $28.26 | 158903 |
| 2023-10-09 | 28.57 | $28.24 | 134800 |
| 2023-10-06 | 28.61 | $28.26 | 231818 |
| 2023-10-05 | 28.64 | $28.51 | 208400 |
| 2023-10-04 | 28.66 | $28.28 | 206026 |
| 2023-10-03 | 28.70 | $27.97 | 237200 |
| 2023-10-02 | 28.77 | $28.31 | 461900 |
| 2023-09-29 | 28.82 | $28.36 | 552815 |
| 2023-09-28 | 28.87 | $28.33 | 509940 |
| 2023-09-27 | 28.93 | $28.14 | 286133 |
| 2023-09-26 | 29.01 | $27.76 | 231931 |
| 2023-09-25 | 29.14 | $28.19 | 210500 |
| 2023-09-22 | 29.24 | $28.03 | 364100 |
| 2023-09-21 | 29.37 | $28.30 | 498415 |
| 2023-09-20 | 29.48 | $29.00 | 264200 |
| 2023-09-19 | 29.53 | $29.26 | 334900 |
| 2023-09-18 | 29.56 | $28.94 | 206336 |
| 2023-09-15 | 29.63 | $29.17 | 853200 |
| 2023-09-14 | 29.67 | $29.48 | 142000 |
| 2023-09-13 | 29.70 | $28.72 | 153900 |
| 2023-09-12 | 29.80 | $28.91 | 159144 |
| 2023-09-11 | 29.89 | $28.93 | 246800 |
| 2023-09-08 | 29.99 | $28.96 | 204915 |
| 2023-09-07 | 30.10 | $29.18 | 259722 |
| 2023-09-06 | 30.20 | $29.31 | 213306 |
| 2023-09-05 | 30.29 | $29.40 | 243042 |
| 2023-09-01 | 30.39 | $30.78 | 171329 |
| 2023-08-31 | 30.34 | $30.39 | 187736 |
| 2023-08-30 | 30.34 | $30.56 | 209815 |
| 2023-08-29 | 30.32 | $30.34 | 188000 |
| 2023-08-28 | 30.31 | $30.22 | 180802 |
| 2023-08-25 | 30.32 | $29.92 | 332047 |
| 2023-08-24 | 30.37 | $29.70 | 812941 |
| 2023-08-23 | 30.44 | $29.75 | 334427 |
| 2023-08-22 | 30.51 | $29.19 | 270525 |
| 2023-08-21 | 30.65 | $30.09 | 214100 |
| 2023-08-18 | 30.71 | $30.33 | 196332 |
| 2023-08-17 | 30.75 | $30.32 | 300900 |
| 2023-08-16 | 30.79 | $30.10 | 269709 |
| 2023-08-15 | 30.86 | $30.32 | 264402 |
| 2023-08-14 | 30.92 | $31.05 | 259500 |
| 2023-08-11 | 30.91 | $31.38 | 226114 |
| 2023-08-10 | 30.86 | $31.18 | 297949 |
| 2023-08-09 | 30.82 | $31.26 | 542928 |
| 2023-08-08 | 30.78 | $30.80 | 398300 |
| 2023-08-07 | 30.78 | $30.54 | 272200 |
| 2023-08-04 | 30.80 | $29.87 | 266500 |
| 2023-08-03 | 30.90 | $29.98 | 185000 |
| 2023-08-02 | 30.99 | $30.20 | 257433 |
| 2023-08-01 | 31.08 | $30.69 | 173418 |
| 2023-07-31 | 31.12 | $30.93 | 555000 |
| 2023-07-28 | 31.14 | $31.14 | 232100 |
| 2023-07-27 | 31.14 | $30.68 | 345700 |
| 2023-07-26 | 31.19 | $30.56 | 365821 |
| 2023-07-25 | 31.25 | $28.88 | 524300 |
| 2023-07-24 | 31.50 | $29.57 | 576300 |
| 2023-07-21 | 31.71 | $30.18 | 1.1M |
| 2023-07-20 | 31.87 | $33.18 | 227600 |
| 2023-07-19 | 31.73 | $33.16 | 353346 |
| 2023-07-18 | 31.58 | $32.65 | 350200 |
| 2023-07-17 | 31.46 | $31.87 | 213700 |
| 2023-07-14 | 31.42 | $31.53 | 221938 |
| 2023-07-13 | 31.41 | $32.09 | 196619 |
| 2023-07-12 | 31.34 | $32.12 | 252400 |
| 2023-07-11 | 31.26 | $31.40 | 163221 |
| 2023-07-10 | 31.24 | $31.39 | 166405 |
| 2023-07-07 | 31.23 | $31.18 | 263110 |
| 2023-07-06 | 31.23 | $30.79 | 206000 |
| 2023-07-05 | 31.28 | $31.51 | 416700 |
| 2023-07-03 | 31.25 | $31.55 | 106000 |
| 2023-06-30 | 31.22 | $31.46 | 301236 |
| 2023-06-29 | 31.20 | $31.46 | 198500 |
| 2023-06-28 | 31.17 | $30.88 | 169600 |
| 2023-06-27 | 31.20 | $30.89 | 291438 |
| 2023-06-26 | 31.23 | $30.36 | 180846 |
| 2023-06-23 | 31.32 | $30.44 | 783600 |
| 2023-06-22 | 31.42 | $30.42 | 298808 |
| 2023-06-21 | 31.52 | $30.79 | 188700 |
| 2023-06-20 | 31.60 | $31.03 | 283600 |
| 2023-06-16 | 31.66 | $31.45 | 917400 |
| 2023-06-15 | 31.68 | $32.36 | 207600 |
| 2023-06-14 | 31.61 | $31.93 | 338548 |
| 2023-06-13 | 31.57 | $32.65 | 284100 |
| 2023-06-12 | 31.46 | $32.15 | 342200 |
| 2023-06-09 | 31.39 | $32.48 | 411710 |
| 2023-06-08 | 31.27 | $33.17 | 297743 |
| 2023-06-07 | 31.07 | $33.00 | 377300 |
| 2023-06-06 | 30.87 | $32.22 | 359300 |
| 2023-06-05 | 30.73 | $30.97 | 275864 |
| 2023-06-02 | 30.70 | $32.02 | 312135 |
| 2023-06-01 | 30.56 | $30.37 | 349200 |
| 2023-05-31 | 30.58 | $29.52 | 738642 |
| 2023-05-30 | 30.69 | $30.26 | 217428 |
| 2023-05-26 | 30.74 | $30.78 | 217600 |
| 2023-05-25 | 30.73 | $30.14 | 195312 |
| 2023-05-24 | 30.80 | $30.25 | 237000 |
| 2023-05-23 | 30.85 | $31.19 | 382112 |
| 2023-05-22 | 30.82 | $31.47 | 255200 |
| 2023-05-19 | 30.75 | $30.95 | 241946 |
| 2023-05-18 | 30.73 | $31.90 | 271248 |
| 2023-05-17 | 30.61 | $31.80 | 491304 |
| 2023-05-16 | 30.48 | $30.98 | 243713 |
| 2023-05-15 | 30.43 | $30.86 | 243400 |
| 2023-05-12 | 30.38 | $30.72 | 222000 |
| 2023-05-11 | 30.35 | $30.58 | 351924 |
| 2023-05-10 | 30.32 | $30.77 | 312928 |
| 2023-05-09 | 30.27 | $30.75 | 339700 |
| 2023-05-08 | 30.22 | $30.83 | 307442 |
| 2023-05-05 | 30.16 | $31.56 | 382600 |
| 2023-05-04 | 30.01 | $29.91 | 393000 |
| 2023-05-03 | 30.02 | $29.93 | 308214 |
| 2023-05-02 | 30.03 | $30.27 | 480410 |
| 2023-05-01 | 30.01 | $30.55 | 290833 |
| 2023-04-28 | 29.95 | $31.02 | 334800 |
| 2023-04-27 | 29.84 | $30.83 | 225405 |
| 2023-04-26 | 29.73 | $30.29 | 338200 |
| 2023-04-25 | 29.68 | $29.81 | 347400 |
| 2023-04-24 | 29.66 | $31.34 | 373413 |
| 2023-04-21 | 29.48 | $30.68 | 669400 |
| 2023-04-20 | 29.36 | $29.50 | 278500 |
| 2023-04-19 | 29.34 | $29.74 | 304700 |
| 2023-04-18 | 29.30 | $29.10 | 476627 |
| 2023-04-17 | 29.32 | $30.13 | 439900 |
| 2023-04-14 | 29.24 | $29.53 | 771900 |
| 2023-04-13 | 29.21 | $28.38 | 254847 |
| 2023-04-12 | 29.29 | $28.07 | 224000 |
| 2023-04-11 | 29.42 | $28.36 | 299400 |
| 2023-04-10 | 29.54 | $28.29 | 317900 |
| 2023-04-06 | 29.67 | $28.32 | 328400 |
| 2023-04-05 | 29.81 | $28.26 | 363236 |
| 2023-04-04 | 29.97 | $28.88 | 191300 |
| 2023-04-03 | 30.09 | $29.56 | 326201 |
| 2023-03-31 | 30.14 | $29.67 | 264200 |
| 2023-03-30 | 30.19 | $29.24 | 198100 |
| 2023-03-29 | 30.29 | $29.62 | 219600 |
| 2023-03-28 | 30.36 | $29.46 | 244300 |
| 2023-03-27 | 30.46 | $29.55 | 250548 |
| 2023-03-24 | 30.55 | $29.68 | 443900 |
| 2023-03-23 | 30.64 | $28.48 | 401500 |
| 2023-03-22 | 30.87 | $28.99 | 418700 |
| 2023-03-21 | 31.07 | $30.26 | 443600 |
| 2023-03-20 | 31.15 | $29.42 | 454100 |
| 2023-03-17 | 31.34 | $29.01 | 1.9M |
| 2023-03-16 | 31.58 | $30.60 | 612700 |
| 2023-03-15 | 31.68 | $29.36 | 771846 |
| 2023-03-14 | 31.93 | $29.38 | 798019 |
| 2023-03-13 | 32.20 | $29.97 | 1.4M |
| 2023-03-10 | 32.43 | $29.97 | 848838 |
| 2023-03-09 | 32.69 | $30.45 | 389405 |
| 2023-03-08 | 32.93 | $32.26 | 277900 |
| 2023-03-07 | 33.00 | $31.99 | 423700 |
| 2023-03-06 | 33.10 | $32.68 | 321600 |
| 2023-03-03 | 33.15 | $33.06 | 182200 |
| 2023-03-02 | 33.16 | $32.66 | 290300 |
| 2023-03-01 | 33.21 | $32.85 | 427113 |
| 2023-02-28 | 33.25 | $33.17 | 355222 |
| 2023-02-27 | 33.25 | $33.28 | 296348 |
| 2023-02-24 | 33.25 | $33.43 | 337502 |
| 2023-02-23 | 33.23 | $33.58 | 234000 |
| 2023-02-22 | 33.20 | $33.15 | 439900 |
| 2023-02-21 | 33.20 | $33.76 | 418000 |
| 2023-02-17 | 33.14 | $34.83 | 349538 |
| 2023-02-16 | 32.96 | $33.96 | 347300 |
| 2023-02-15 | 32.86 | $34.03 | 165627 |
| 2023-02-14 | 32.74 | $33.54 | 249700 |
| 2023-02-13 | 32.65 | $33.85 | 175200 |
| 2023-02-10 | 32.52 | $33.71 | 357826 |
| 2023-02-09 | 32.40 | $33.66 | 230707 |
| 2023-02-08 | 32.27 | $34.21 | 282536 |
| 2023-02-07 | 32.06 | $34.27 | 571700 |
| 2023-02-06 | 31.83 | $33.83 | 364200 |
| 2023-02-03 | 31.62 | $34.39 | 367700 |
| 2023-02-02 | 31.33 | $34.15 | 437104 |
| 2023-02-01 | 31.03 | $32.99 | 445100 |
| 2023-01-31 | 30.82 | $32.70 | 487443 |
| 2023-01-30 | 30.63 | $31.75 | 393100 |
| 2023-01-27 | 30.51 | $32.42 | 585600 |
| 2023-01-26 | 30.31 | $30.37 | 170004 |
| 2023-01-25 | 30.30 | $30.28 | 217000 |
| 2023-01-24 | 30.30 | $30.19 | 167100 |
| 2023-01-23 | 30.31 | $30.74 | 190139 |
| 2023-01-20 | 30.27 | $30.61 | 268900 |
| 2023-01-19 | 30.23 | $29.92 | 272119 |
| 2023-01-18 | 30.27 | $29.89 | 387948 |
| 2023-01-17 | 30.31 | $31.21 | 349028 |
| 2023-01-13 | 30.21 | $31.60 | 292300 |
| 2023-01-12 | 30.07 | $31.47 | 282801 |
| 2023-01-11 | 29.92 | $31.11 | 209306 |
| 2023-01-10 | 29.79 | $30.66 | 239643 |
| 2023-01-09 | 29.70 | $29.95 | 349332 |
| 2023-01-06 | 29.68 | $30.46 | 274321 |
| 2023-01-05 | 29.59 | $29.80 | 323314 |
| 2023-01-04 | 29.57 | $30.62 | 287536 |
| 2023-01-03 | 29.46 | $30.15 | 313044 |
| 2022-12-30 | 29.39 | $30.01 | 146920 |
| 2022-12-29 | 29.32 | $30.30 | 223336 |
| 2022-12-28 | 29.22 | $29.82 | 274600 |
| 2022-12-27 | 29.16 | $29.86 | 189041 |
| 2022-12-23 | 29.08 | $29.70 | 171800 |
| 2022-12-22 | 29.02 | $29.43 | 246300 |
| 2022-12-21 | 28.97 | $29.61 | 264027 |
| 2022-12-20 | 28.91 | $29.02 | 282943 |
| 2022-12-19 | 28.90 | $28.84 | 408843 |
| 2022-12-16 | 28.90 | $28.52 | 1.9M |
| 2022-12-15 | 28.94 | $28.44 | 444500 |
| 2022-12-14 | 28.99 | $28.59 | 404100 |
| 2022-12-13 | 29.04 | $29.15 | 372111 |
| 2022-12-12 | 29.02 | $29.14 | 364129 |
| 2022-12-09 | 29.01 | $28.78 | 198300 |
| 2022-12-08 | 29.04 | $28.64 | 261700 |
| 2022-12-07 | 29.08 | $28.53 | 409649 |
| 2022-12-06 | 29.14 | $28.43 | 211300 |
| 2022-12-05 | 29.21 | $28.39 | 416214 |
| 2022-12-02 | 29.30 | $29.41 | 190217 |
| 2022-12-01 | 29.28 | $29.53 | 200511 |
| 2022-11-30 | 29.26 | $29.80 | 320100 |
| 2022-11-29 | 29.20 | $29.09 | 236021 |
| 2022-11-28 | 29.21 | $28.87 | 223412 |
| 2022-11-25 | 29.25 | $29.60 | 159200 |
| 2022-11-23 | 29.21 | $29.76 | 159400 |
| 2022-11-22 | 29.16 | $29.68 | 224300 |
| 2022-11-21 | 29.10 | $29.17 | 206800 |
| 2022-11-18 | 29.09 | $28.94 | 400200 |
| 2022-11-17 | 29.11 | $29.22 | 468700 |
| 2022-11-16 | 29.10 | $31.05 | 398400 |
| 2022-11-15 | 28.89 | $31.50 | 514640 |
| 2022-11-14 | 28.62 | $30.80 | 347100 |
| 2022-11-11 | 28.39 | $30.79 | 492400 |
| 2022-11-10 | 28.13 | $30.43 | 391600 |
| 2022-11-09 | 27.89 | $28.56 | 308600 |
| 2022-11-08 | 27.82 | $28.86 | 246621 |
| 2022-11-07 | 27.71 | $29.03 | 339202 |
| 2022-11-04 | 27.57 | $28.77 | 278318 |
| 2022-11-03 | 27.45 | $27.74 | 261800 |
| 2022-11-02 | 27.42 | $27.95 | 331400 |
| 2022-11-01 | 27.36 | $28.75 | 290300 |
| 2022-10-31 | 27.22 | $28.95 | 476423 |
| 2022-10-28 | 27.03 | $29.23 | 284300 |
| 2022-10-27 | 26.80 | $28.59 | 305608 |
| 2022-10-26 | 26.61 | $28.62 | 360849 |
| 2022-10-25 | 26.40 | $28.59 | 411629 |
| 2022-10-24 | 26.17 | $28.00 | 663333 |
| 2022-10-21 | 25.98 | $27.57 | 818894 |
| 2022-10-20 | 25.81 | $25.10 | 474134 |
| 2022-10-19 | 25.89 | $25.79 | 475736 |
| 2022-10-18 | 25.90 | $26.45 | 453400 |
| 2022-10-17 | 25.84 | $26.36 | 283936 |
| 2022-10-14 | 25.78 | $25.78 | 337400 |
| 2022-10-13 | 25.79 | $26.14 | 419800 |
| 2022-10-12 | 25.75 | $25.23 | 373400 |
| 2022-10-11 | 25.80 | $25.24 | 356900 |
| 2022-10-10 | 25.86 | $25.28 | 279244 |
| 2022-10-07 | 25.92 | $25.42 | 410600 |
| 2022-10-06 | 25.98 | $26.47 | 358430 |
| 2022-10-05 | 25.92 | $26.65 | 556500 |
| 2022-10-04 | 25.85 | $26.56 | 637107 |
| 2022-10-03 | 25.77 | $25.40 | 525700 |
| 2022-09-30 | 25.81 | $24.85 | 598700 |
| 2022-09-29 | 25.91 | $24.56 | 421811 |
| 2022-09-28 | 26.06 | $24.82 | 401500 |
| 2022-09-27 | 26.19 | $24.57 | 384209 |
| 2022-09-26 | 26.36 | $24.77 | 429900 |
| 2022-09-23 | 26.52 | $25.13 | 458406 |
| 2022-09-22 | 26.67 | $25.59 | 485400 |
| 2022-09-21 | 26.78 | $26.42 | 475400 |
| 2022-09-20 | 26.82 | $26.85 | 335244 |
| 2022-09-19 | 26.82 | $26.83 | 456303 |
| 2022-09-16 | 26.82 | $26.61 | 2.9M |
| 2022-09-15 | 26.84 | $26.51 | 498630 |
| 2022-09-14 | 26.87 | $26.37 | 544236 |
| 2022-09-13 | 26.93 | $26.05 | 516727 |
| 2022-09-12 | 27.02 | $27.21 | 529800 |
| 2022-09-09 | 27.00 | $26.77 | 450139 |
| 2022-09-08 | 27.02 | $25.94 | 393938 |
| 2022-09-07 | 27.13 | $25.45 | 600100 |
| 2022-09-06 | 27.31 | $25.25 | 605320 |
| 2022-09-02 | 27.53 | $25.69 | 485800 |
| 2022-09-01 | 27.72 | $26.15 | 604636 |
| 2022-08-31 | 27.89 | $26.40 | 454000 |
| 2022-08-30 | 28.05 | $26.65 | 525300 |
| 2022-08-29 | 28.19 | $27.03 | 373500 |
| 2022-08-26 | 28.31 | $27.38 | 390500 |
| 2022-08-25 | 28.41 | $28.24 | 328733 |
| 2022-08-24 | 28.43 | $27.69 | 290100 |
| 2022-08-23 | 28.51 | $27.75 | 252725 |
| 2022-08-22 | 28.59 | $27.83 | 424312 |
| 2022-08-19 | 28.67 | $28.40 | 448500 |
| 2022-08-18 | 28.70 | $29.28 | 277238 |
| 2022-08-17 | 28.64 | $29.22 | 302300 |
| 2022-08-16 | 28.57 | $29.67 | 360122 |
| 2022-08-15 | 28.46 | $29.68 | 255600 |
| 2022-08-12 | 28.33 | $29.68 | 328527 |
| 2022-08-11 | 28.19 | $29.13 | 306914 |
| 2022-08-10 | 28.09 | $29.07 | 459700 |
| 2022-08-09 | 27.98 | $28.18 | 368000 |
| 2022-08-08 | 27.96 | $28.30 | 272500 |
| 2022-08-05 | 27.93 | $28.29 | 446340 |
| 2022-08-04 | 27.89 | $27.82 | 378600 |
| 2022-08-03 | 27.90 | $28.41 | 323700 |
| 2022-08-02 | 27.84 | $28.18 | 420036 |
| 2022-08-01 | 27.81 | $28.77 | 554230 |
| 2022-07-29 | 27.71 | $28.85 | 789040 |
| 2022-07-28 | 27.59 | $28.38 | 750607 |
| 2022-07-27 | 27.50 | $28.11 | 507100 |
| 2022-07-26 | 27.44 | $27.60 | 470216 |
| 2022-07-25 | 27.42 | $28.15 | 584400 |
| 2022-07-22 | 27.35 | $28.20 | 948834 |
| 2022-07-21 | 27.26 | $27.98 | 574923 |
| 2022-07-20 | 27.18 | $28.19 | 344500 |
| 2022-07-19 | 27.08 | $27.72 | 421100 |
| 2022-07-18 | 27.01 | $26.76 | 527700 |
| 2022-07-15 | 27.03 | $26.36 | 509800 |
| 2022-07-14 | 27.11 | $25.87 | 396200 |
| 2022-07-13 | 27.24 | $26.42 | 393300 |
| 2022-07-12 | 27.32 | $26.60 | 405728 |
| 2022-07-11 | 27.40 | $26.45 | 359005 |
| 2022-07-08 | 27.50 | $26.77 | 668200 |
| 2022-07-07 | 27.57 | $27.33 | 872900 |
| 2022-07-06 | 27.60 | $27.42 | 1.1M |
| 2022-07-05 | 27.62 | $27.79 | 679100 |
| 2022-07-01 | 27.60 | $27.35 | 718500 |
| 2022-06-30 | 27.63 | $26.66 | 729600 |
| 2022-06-29 | 27.73 | $26.75 | 961016 |
| 2022-06-28 | 27.83 | $27.30 | 455500 |
| 2022-06-27 | 27.89 | $27.32 | 512500 |
| 2022-06-24 | 27.95 | $26.97 | 970400 |
| 2022-06-23 | 28.05 | $26.70 | 628000 |
| 2022-06-22 | 28.19 | $26.95 | 622339 |
| 2022-06-21 | 28.32 | $26.98 | 739200 |
| 2022-06-17 | 28.46 | $26.29 | 2.0M |
| 2022-06-16 | 28.69 | $25.91 | 1.1M |
| 2022-06-15 | 28.98 | $27.44 | 1.1M |
| 2022-06-14 | 29.15 | $27.81 | 1.4M |
| 2022-06-13 | 29.29 | $27.71 | 1.3M |
| 2022-06-10 | 29.45 | $28.12 | 1.1M |
| 2022-06-09 | 29.59 | $28.92 | 980937 |
| 2022-06-08 | 29.66 | $29.55 | 740230 |
| 2022-06-07 | 29.68 | $29.93 | 750543 |
| 2022-06-06 | 29.65 | $29.70 | 1.0M |
| 2022-06-03 | 29.64 | $29.62 | 1.5M |
| 2022-06-02 | 29.65 | $30.75 | 3.0M |
| 2022-06-01 | 29.53 | $29.93 | 5.5M |
| 2022-05-31 | 29.49 | $30.01 | 7.1M |
| 2022-05-27 | 29.43 | $29.82 | 3.9M |
| 2022-05-26 | 29.39 | $29.87 | 4.7M |
| 2022-05-25 | 29.34 | $29.48 | 4.5M |
| 2022-05-24 | 29.33 | $29.56 | 3.3M |
| 2022-05-23 | 29.30 | $29.65 | 2.3M |
| 2022-05-20 | 29.27 | $29.40 | 4.2M |
| 2022-05-19 | 29.25 | $30.08 | 1.2M |
| 2022-05-18 | 29.17 | $30.14 | 1.4M |
| 2022-05-17 | 29.06 | $30.32 | 928100 |
| 2022-05-16 | 28.93 | $29.43 | 754000 |
| 2022-05-13 | 28.88 | $29.33 | 1.2M |
| 2022-05-12 | 28.83 | $28.71 | 1.6M |
| 2022-05-11 | 28.84 | $29.00 | 854600 |
| 2022-05-10 | 28.83 | $29.27 | 1.6M |
| 2022-05-09 | 28.78 | $29.76 | 944600 |
| 2022-05-06 | 28.68 | $30.26 | 1.4M |
| 2022-05-05 | 28.51 | $30.49 | 1.3M |
| 2022-05-04 | 28.30 | $31.00 | 1.3M |
| 2022-05-03 | 28.02 | $30.61 | 1.4M |
| 2022-05-02 | 27.75 | $30.22 | 3.5M |
| 2022-04-29 | 27.48 | $25.49 | 818315 |
| 2022-04-28 | 27.69 | $26.45 | 676914 |
| 2022-04-27 | 27.83 | $25.23 | 417100 |
| 2022-04-26 | 28.10 | $25.25 | 501148 |
| 2022-04-25 | 28.40 | $25.69 | 946488 |
| 2022-04-22 | 28.68 | $26.40 | 1.3M |
| 2022-04-21 | 28.92 | $28.97 | 493200 |
| 2022-04-20 | 28.92 | $28.93 | 215900 |
| 2022-04-19 | 28.92 | $28.74 | 311800 |
| 2022-04-18 | 28.94 | $27.95 | 352726 |
| 2022-04-14 | 29.04 | $27.97 | 263300 |
| 2022-04-13 | 29.15 | $28.23 | 276943 |
| 2022-04-12 | 29.25 | $28.00 | 292900 |
| 2022-04-11 | 29.38 | $28.14 | 303600 |
| 2022-04-08 | 29.51 | $27.92 | 214100 |
| 2022-04-07 | 29.68 | $28.11 | 518800 |
| 2022-04-06 | 29.85 | $28.31 | 499833 |
| 2022-04-05 | 30.01 | $28.48 | 362300 |
| 2022-04-04 | 30.17 | $29.16 | 432100 |
| 2022-04-01 | 30.28 | $29.41 | 511100 |
| 2022-03-31 | 30.37 | $29.40 | 428421 |
| 2022-03-30 | 30.47 | $30.12 | 326600 |
| 2022-03-29 | 30.51 | $30.87 | 371600 |
| 2022-03-28 | 30.47 | $30.13 | 303523 |
| 2022-03-25 | 30.50 | $30.16 | 258829 |
| 2022-03-24 | 30.54 | $29.81 | 254700 |
| 2022-03-23 | 30.62 | $29.30 | 317500 |
| 2022-03-22 | 30.75 | $30.37 | 252200 |
| 2022-03-21 | 30.80 | $30.08 | 294700 |
| 2022-03-18 | 30.87 | $30.42 | 641642 |
| 2022-03-17 | 30.92 | $30.50 | 356743 |
| 2022-03-16 | 30.96 | $30.98 | 555033 |
| 2022-03-15 | 30.96 | $30.33 | 480400 |
| 2022-03-14 | 31.03 | $30.77 | 466816 |
| 2022-03-11 | 31.05 | $30.62 | 531713 |
| 2022-03-10 | 31.10 | $30.17 | 467800 |
| 2022-03-09 | 31.20 | $30.14 | 599200 |
| 2022-03-08 | 31.31 | $29.60 | 781600 |
| 2022-03-07 | 31.49 | $28.92 | 748437 |
| 2022-03-04 | 31.76 | $29.85 | 615400 |
| 2022-03-03 | 31.96 | $31.09 | 245605 |
| 2022-03-02 | 32.05 | $31.42 | 502934 |
| 2022-03-01 | 32.12 | $29.92 | 602533 |
| 2022-02-28 | 32.35 | $30.92 | 495512 |
| 2022-02-25 | 32.50 | $31.08 | 353112 |
| 2022-02-24 | 32.65 | $30.18 | 535518 |
| 2022-02-23 | 32.91 | $31.07 | 344900 |
| 2022-02-22 | 33.10 | $31.20 | 471635 |
| 2022-02-18 | 33.30 | $31.79 | 306700 |
| 2022-02-17 | 33.46 | $31.56 | 337700 |
| 2022-02-16 | 33.66 | $32.58 | 351700 |
| 2022-02-15 | 33.77 | $33.24 | 374600 |
| 2022-02-14 | 33.83 | $32.48 | 359300 |
| 2022-02-11 | 33.97 | $33.10 | 312700 |
| 2022-02-10 | 34.06 | $33.18 | 349721 |
| 2022-02-09 | 34.15 | $33.18 | 265116 |
| 2022-02-08 | 34.26 | $33.74 | 392700 |
| 2022-02-07 | 34.31 | $33.17 | 251731 |
| 2022-02-04 | 34.43 | $32.95 | 295700 |
| 2022-02-03 | 34.59 | $32.51 | 324500 |
| 2022-02-02 | 34.80 | $32.65 | 477546 |
| 2022-02-01 | 35.03 | $32.96 | 729600 |
| 2022-01-31 | 35.25 | $33.03 | 938624 |
| 2022-01-28 | 35.48 | $32.29 | 1.1M |
| 2022-01-27 | 35.82 | $33.93 | 513600 |
| 2022-01-26 | 36.02 | $35.11 | 352500 |
| 2022-01-25 | 36.11 | $35.70 | 401000 |
| 2022-01-24 | 36.16 | $35.84 | 481900 |
| 2022-01-21 | 36.19 | $34.84 | 352422 |
| 2022-01-20 | 36.33 | $35.18 | 303232 |
| 2022-01-19 | 36.45 | $36.30 | 312349 |
| 2022-01-18 | 36.47 | $37.20 | 361126 |
| 2022-01-14 | 36.39 | $38.06 | 227615 |
| 2022-01-13 | 36.22 | $37.80 | 281500 |
| 2022-01-12 | 36.05 | $37.36 | 399928 |
| 2022-01-11 | 35.91 | $37.31 | 306516 |
| 2022-01-10 | 35.76 | $37.37 | 490939 |
| 2022-01-07 | 35.60 | $37.30 | 211300 |
| 2022-01-06 | 35.42 | $37.21 | 449506 |
| 2022-01-05 | 35.23 | $35.84 | 240900 |
| 2022-01-04 | 35.16 | $36.14 | 392700 |
| 2022-01-03 | 35.06 | $35.75 | 311700 |
| 2021-12-31 | 34.99 | $35.14 | 150937 |
| 2021-12-30 | 34.97 | $35.23 | 218501 |
| 2021-12-29 | 34.94 | $35.32 | 257300 |
| 2021-12-28 | 34.90 | $35.12 | 289800 |
| 2021-12-27 | 34.88 | $34.98 | 155603 |
| 2021-12-23 | 34.87 | $34.65 | 328831 |
| 2021-12-22 | 34.90 | $34.38 | 261410 |
| 2021-12-21 | 34.95 | $34.64 | 334800 |
| 2021-12-20 | 34.98 | $34.03 | 432420 |
| 2021-12-17 | 35.08 | $34.77 | 2.0M |
| 2021-12-16 | 35.12 | $35.40 | 467700 |
| 2021-12-15 | 35.09 | $35.06 | 1.1M |
| 2021-12-14 | 35.09 | $35.11 | 754437 |
| 2021-12-13 | 35.09 | $33.72 | 387100 |
| 2021-12-10 | 35.23 | $34.31 | 220800 |
| 2021-12-09 | 35.33 | $34.34 | 280049 |
| 2021-12-08 | 35.43 | $34.38 | 249807 |
| 2021-12-07 | 35.54 | $34.61 | 296600 |
| 2021-12-06 | 35.64 | $35.23 | 616600 |
| 2021-12-03 | 35.68 | $34.39 | 386400 |
| 2021-12-02 | 35.82 | $35.16 | 323928 |
| 2021-12-01 | 35.89 | $33.87 | 365500 |
| 2021-11-30 | 36.10 | $34.03 | 415500 |
| 2021-11-29 | 36.32 | $34.64 | 426629 |
| 2021-11-26 | 36.49 | $34.84 | 315900 |
| 2021-11-24 | 36.67 | $37.10 | 174804 |
| 2021-11-23 | 36.62 | $37.27 | 516300 |
| 2021-11-22 | 36.55 | $36.77 | 552119 |
| 2021-11-19 | 36.53 | $36.42 | 330821 |
| 2021-11-18 | 36.54 | $36.65 | 482200 |
| 2021-11-17 | 36.53 | $37.07 | 551400 |
| 2021-11-16 | 36.47 | $37.51 | 395412 |
| 2021-11-15 | 36.36 | $36.90 | 282400 |
| 2021-11-12 | 36.31 | $37.08 | 226400 |
| 2021-11-11 | 36.23 | $37.64 | 231543 |
| 2021-11-10 | 36.08 | $38.13 | 245200 |
| 2021-11-09 | 35.86 | $37.96 | 207105 |
| 2021-11-08 | 35.64 | $38.06 | 276400 |
| 2021-11-05 | 35.39 | $38.07 | 269214 |
| 2021-11-04 | 35.10 | $37.46 | 291105 |
| 2021-11-03 | 34.85 | $37.79 | 316400 |
| 2021-11-02 | 34.55 | $36.59 | 301712 |
| 2021-11-01 | 34.33 | $36.70 | 396711 |
| 2021-10-29 | 34.08 | $35.44 | 489100 |
| 2021-10-28 | 33.94 | $34.83 | 287232 |
| 2021-10-27 | 33.84 | $33.78 | 296600 |
| 2021-10-26 | 33.85 | $34.45 | 235300 |
| 2021-10-25 | 33.79 | $35.04 | 275310 |
| 2021-10-22 | 33.66 | $34.68 | 257733 |
| 2021-10-21 | 33.55 | $34.38 | 227500 |
| 2021-10-20 | 33.46 | $34.52 | 293648 |
| 2021-10-19 | 33.35 | $34.04 | 219300 |
| 2021-10-18 | 33.28 | $33.67 | 197500 |
| 2021-10-15 | 33.23 | $33.62 | 355100 |
| 2021-10-14 | 33.19 | $33.88 | 242217 |
| 2021-10-13 | 33.12 | $33.27 | 280400 |
| 2021-10-12 | 33.11 | $33.38 | 263900 |
| 2021-10-11 | 33.08 | $33.47 | 310421 |
| 2021-10-08 | 33.04 | $33.64 | 332800 |
| 2021-10-07 | 32.97 | $33.67 | 339600 |
| 2021-10-06 | 32.90 | $33.17 | 254100 |
| 2021-10-05 | 32.87 | $33.45 | 238800 |
| 2021-10-04 | 32.81 | $33.39 | 199400 |
| 2021-10-01 | 32.75 | $33.20 | 376400 |
| 2021-09-30 | 32.70 | $32.67 | 350827 |
| 2021-09-29 | 32.70 | $33.35 | 478211 |
| 2021-09-28 | 32.64 | $33.02 | 416826 |
| 2021-09-27 | 32.59 | $33.53 | 650810 |
| 2021-09-24 | 32.50 | $32.73 | 578131 |
| 2021-09-23 | 32.47 | $32.90 | 361700 |
| 2021-09-22 | 32.43 | $32.13 | 292626 |
| 2021-09-21 | 32.46 | $31.63 | 290600 |
| 2021-09-20 | 32.55 | $31.83 | 507500 |
| 2021-09-17 | 32.62 | $32.08 | 1.9M |
| 2021-09-16 | 32.68 | $31.69 | 491908 |
| 2021-09-15 | 32.78 | $31.89 | 424500 |
| 2021-09-14 | 32.88 | $31.45 | 445513 |
| 2021-09-13 | 33.03 | $32.39 | 562100 |
| 2021-09-10 | 33.09 | $32.33 | 611200 |
| 2021-09-09 | 33.17 | $32.84 | 558300 |
| 2021-09-08 | 33.21 | $32.82 | 416100 |
| 2021-09-07 | 33.25 | $32.91 | 434648 |
| 2021-09-03 | 33.28 | $33.00 | 385500 |
| 2021-09-02 | 33.31 | $32.96 | 483400 |
| 2021-09-01 | 33.35 | $33.26 | 506300 |
| 2021-08-31 | 33.36 | $33.47 | 604500 |
| 2021-08-30 | 33.35 | $33.19 | 367640 |
| 2021-08-27 | 33.36 | $34.21 | 556236 |
| 2021-08-26 | 33.28 | $33.40 | 567000 |
| 2021-08-25 | 33.26 | $33.87 | 697745 |
| 2021-08-24 | 33.20 | $33.65 | 381200 |
| 2021-08-23 | 33.15 | $33.63 | 415008 |
| 2021-08-20 | 33.10 | $33.48 | 418020 |
| 2021-08-19 | 33.06 | $32.52 | 566200 |
| 2021-08-18 | 33.12 | $32.90 | 389113 |
| 2021-08-17 | 33.14 | $33.09 | 418222 |
| 2021-08-16 | 33.15 | $33.30 | 361019 |
| 2021-08-13 | 33.13 | $33.19 | 348500 |
| 2021-08-12 | 33.12 | $33.27 | 385300 |
| 2021-08-11 | 33.11 | $33.63 | 496500 |
| 2021-08-10 | 33.05 | $33.18 | 581007 |
| 2021-08-09 | 33.04 | $33.04 | 519815 |
| 2021-08-06 | 33.04 | $33.43 | 582000 |
| 2021-08-05 | 33.00 | $32.58 | 506400 |
| 2021-08-04 | 33.04 | $31.83 | 375000 |
| 2021-08-03 | 33.17 | $32.29 | 561700 |
| 2021-08-02 | 33.26 | $31.84 | 483636 |
| 2021-07-30 | 33.41 | $31.68 | 461122 |
| 2021-07-29 | 33.60 | $32.06 | 321300 |
| 2021-07-28 | 33.76 | $31.85 | 313216 |
| 2021-07-27 | 33.96 | $31.74 | 409737 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.48
2026-07-24
Close Price
$39.08
Vol: 410300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.53
Average
31.71
Maximum
38.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.48 | $39.08 | 410300 |
| 2026-07-23 | 38.43 | $37.94 | 343579 |
| 2026-07-22 | 38.50 | $38.14 | 222606 |
| 2026-07-21 | 38.56 | $38.28 | 222345 |
| 2026-07-20 | 38.59 | $38.24 | 183433 |
| 2026-07-17 | 38.64 | $38.68 | 263500 |
| 2026-07-16 | 38.63 | $39.41 | 301800 |
| 2026-07-15 | 38.54 | $38.71 | 229500 |
| 2026-07-14 | 38.52 | $38.28 | 226026 |
| 2026-07-13 | 38.54 | $38.20 | 157212 |
| 2026-07-10 | 38.57 | $38.30 | 152000 |
| 2026-07-09 | 38.58 | $38.04 | 262800 |
| 2026-07-08 | 38.62 | $37.66 | 214000 |
| 2026-07-07 | 38.69 | $38.48 | 183100 |
| 2026-07-06 | 38.68 | $38.60 | 245017 |
| 2026-07-02 | 38.64 | $38.82 | 168103 |
| 2026-07-01 | 38.58 | $39.37 | 316400 |
| 2026-06-30 | 38.45 | $38.78 | 238613 |
| 2026-06-29 | 38.38 | $39.05 | 310405 |
| 2026-06-26 | 38.27 | $39.94 | 766600 |
| 2026-06-25 | 38.07 | $39.41 | 248937 |
| 2026-06-24 | 37.91 | $39.18 | 263800 |
| 2026-06-23 | 37.77 | $38.68 | 235441 |
| 2026-06-22 | 37.66 | $37.98 | 325557 |
| 2026-06-18 | 37.62 | $37.86 | 993500 |
| 2026-06-17 | 37.59 | $37.30 | 409500 |
| 2026-06-16 | 37.61 | $37.97 | 239200 |
| 2026-06-15 | 37.56 | $37.69 | 253600 |
| 2026-06-12 | 37.53 | $38.44 | 155900 |
| 2026-06-11 | 37.42 | $37.88 | 217612 |
| 2026-06-10 | 37.35 | $37.86 | 233047 |
| 2026-06-09 | 37.29 | $37.45 | 195418 |
| 2026-06-08 | 37.26 | $37.16 | 210500 |
| 2026-06-05 | 37.26 | $37.37 | 238900 |
| 2026-06-04 | 37.25 | $37.13 | 282342 |
| 2026-06-03 | 37.27 | $36.13 | 369200 |
| 2026-06-02 | 37.39 | $38.20 | 311300 |
| 2026-06-01 | 37.30 | $37.37 | 305100 |
| 2026-05-29 | 37.30 | $37.72 | 415419 |
| 2026-05-28 | 37.27 | $37.65 | 301624 |
| 2026-05-27 | 37.24 | $37.65 | 288815 |
| 2026-05-26 | 37.22 | $37.75 | 300338 |
| 2026-05-22 | 37.18 | $37.22 | 263900 |
| 2026-05-21 | 37.19 | $37.32 | 302007 |
| 2026-05-20 | 37.19 | $37.28 | 341900 |
| 2026-05-19 | 37.20 | $36.52 | 240500 |
| 2026-05-18 | 37.28 | $36.78 | 298612 |
| 2026-05-15 | 37.35 | $36.29 | 261900 |
| 2026-05-14 | 37.47 | $36.81 | 297000 |
| 2026-05-13 | 37.54 | $36.60 | 367900 |
| 2026-05-12 | 37.63 | $37.16 | 400026 |
| 2026-05-11 | 37.67 | $37.28 | 390600 |
| 2026-05-08 | 37.71 | $37.76 | 275700 |
| 2026-05-07 | 37.69 | $38.25 | 322800 |
| 2026-05-06 | 37.63 | $38.12 | 228004 |
| 2026-05-05 | 37.58 | $37.76 | 307000 |
| 2026-05-04 | 37.55 | $37.40 | 348522 |
| 2026-05-01 | 37.56 | $38.03 | 276600 |
| 2026-04-30 | 37.49 | $37.67 | 359100 |
| 2026-04-29 | 37.45 | $37.65 | 456000 |
| 2026-04-28 | 37.40 | $38.11 | 318934 |
| 2026-04-27 | 37.30 | $36.80 | 251828 |
| 2026-04-24 | 37.31 | $36.65 | 584700 |
| 2026-04-23 | 37.34 | $37.96 | 452400 |
| 2026-04-22 | 37.22 | $37.56 | 323300 |
| 2026-04-21 | 37.14 | $37.57 | 365125 |
| 2026-04-20 | 37.04 | $37.95 | 188146 |
| 2026-04-17 | 36.89 | $37.92 | 271331 |
| 2026-04-16 | 36.73 | $36.94 | 180000 |
| 2026-04-15 | 36.65 | $37.10 | 188625 |
| 2026-04-14 | 36.55 | $37.35 | 222000 |
| 2026-04-13 | 36.41 | $37.66 | 258047 |
| 2026-04-10 | 36.23 | $37.65 | 199000 |
| 2026-04-09 | 36.04 | $38.09 | 209244 |
| 2026-04-08 | 35.79 | $37.44 | 282837 |
| 2026-04-07 | 35.59 | $36.74 | 418771 |
| 2026-04-06 | 35.47 | $36.04 | 616900 |
| 2026-04-02 | 35.41 | $35.93 | 526500 |
| 2026-04-01 | 35.37 | $35.99 | 275928 |
| 2026-03-31 | 35.33 | $35.82 | 288302 |
| 2026-03-30 | 35.32 | $35.29 | 238400 |
| 2026-03-27 | 35.37 | $35.20 | 278600 |
| 2026-03-26 | 35.44 | $35.63 | 224600 |
| 2026-03-25 | 35.49 | $35.56 | 172011 |
| 2026-03-24 | 35.56 | $35.34 | 312504 |
| 2026-03-23 | 35.66 | $35.48 | 485112 |
| 2026-03-20 | 35.75 | $34.63 | 1.1M |
| 2026-03-19 | 35.95 | $34.86 | 437000 |
| 2026-03-18 | 36.14 | $34.43 | 464869 |
| 2026-03-17 | 36.39 | $34.98 | 326602 |
| 2026-03-16 | 36.61 | $35.14 | 348300 |
| 2026-03-13 | 36.84 | $34.75 | 728943 |
| 2026-03-12 | 37.11 | $34.89 | 440102 |
| 2026-03-11 | 37.40 | $35.52 | 256317 |
| 2026-03-10 | 37.65 | $36.07 | 390300 |
| 2026-03-09 | 37.86 | $36.74 | 373600 |
| 2026-03-06 | 38.02 | $36.79 | 348200 |
| 2026-03-05 | 38.19 | $37.02 | 307900 |
| 2026-03-04 | 38.36 | $37.46 | 265900 |
| 2026-03-03 | 38.48 | $37.98 | 389137 |
| 2026-03-02 | 38.56 | $38.30 | 331400 |
| 2026-02-27 | 38.60 | $37.43 | 583725 |
| 2026-02-26 | 38.72 | $38.82 | 389205 |
| 2026-02-25 | 38.69 | $38.52 | 260200 |
| 2026-02-24 | 38.69 | $37.86 | 283500 |
| 2026-02-23 | 38.74 | $37.60 | 411802 |
| 2026-02-20 | 38.80 | $38.78 | 300248 |
| 2026-02-19 | 38.74 | $38.43 | 348900 |
| 2026-02-18 | 38.71 | $38.59 | 534300 |
| 2026-02-17 | 38.65 | $38.94 | 369208 |
| 2026-02-13 | 38.54 | $39.27 | 416319 |
| 2026-02-12 | 38.38 | $38.60 | 374200 |
| 2026-02-11 | 38.27 | $39.11 | 400862 |
| 2026-02-10 | 38.09 | $39.67 | 510000 |
| 2026-02-09 | 37.84 | $40.02 | 429602 |
| 2026-02-06 | 37.52 | $39.83 | 604137 |
| 2026-02-05 | 37.20 | $39.85 | 868237 |
| 2026-02-04 | 36.86 | $39.24 | 538300 |
| 2026-02-03 | 36.55 | $38.61 | 560900 |
| 2026-02-02 | 36.28 | $37.96 | 500300 |
| 2026-01-30 | 36.05 | $37.45 | 970941 |
| 2026-01-29 | 35.86 | $36.80 | 441300 |
| 2026-01-28 | 35.71 | $36.42 | 498700 |
| 2026-01-27 | 35.59 | $36.28 | 238700 |
| 2026-01-26 | 35.47 | $35.93 | 471300 |
| 2026-01-23 | 35.39 | $35.69 | 379723 |
| 2026-01-22 | 35.32 | $36.89 | 365400 |
| 2026-01-21 | 35.12 | $36.85 | 344911 |
| 2026-01-20 | 34.92 | $35.39 | 223800 |
| 2026-01-16 | 34.86 | $35.69 | 283308 |
| 2026-01-15 | 34.76 | $35.83 | 262502 |
| 2026-01-14 | 34.65 | $35.12 | 207000 |
| 2026-01-13 | 34.60 | $35.02 | 201700 |
| 2026-01-12 | 34.57 | $34.84 | 250200 |
| 2026-01-09 | 34.55 | $34.95 | 232000 |
| 2026-01-08 | 34.52 | $35.11 | 258800 |
| 2026-01-07 | 34.47 | $34.46 | 184327 |
| 2026-01-06 | 34.49 | $34.54 | 236502 |
| 2026-01-05 | 34.49 | $34.19 | 188744 |
| 2026-01-02 | 34.54 | $33.90 | 190208 |
| 2025-12-31 | 34.62 | $33.94 | 196609 |
| 2025-12-30 | 34.69 | $34.14 | 184300 |
| 2025-12-29 | 34.75 | $34.45 | 215419 |
| 2025-12-26 | 34.78 | $34.61 | 168200 |
| 2025-12-24 | 34.79 | $34.67 | 101906 |
| 2025-12-23 | 34.80 | $34.67 | 232840 |
| 2025-12-22 | 34.81 | $34.60 | 239200 |
| 2025-12-19 | 34.81 | $34.70 | 1.2M |
| 2025-12-18 | 34.81 | $35.10 | 334516 |
| 2025-12-17 | 34.75 | $34.99 | 316906 |
| 2025-12-16 | 34.69 | $34.84 | 407100 |
| 2025-12-15 | 34.63 | $34.85 | 341400 |
| 2025-12-12 | 34.57 | $34.94 | 453200 |
| 2025-12-11 | 34.49 | $34.97 | 361600 |
| 2025-12-10 | 34.40 | $35.27 | 537646 |
| 2025-12-09 | 34.27 | $34.49 | 437200 |
| 2025-12-08 | 34.22 | $34.63 | 479002 |
| 2025-12-05 | 34.15 | $34.38 | 422732 |
| 2025-12-04 | 34.09 | $34.83 | 400800 |
| 2025-12-03 | 33.98 | $35.11 | 439400 |
| 2025-12-02 | 33.83 | $34.47 | 279100 |
| 2025-12-01 | 33.74 | $34.65 | 348800 |
| 2025-11-28 | 33.61 | $34.32 | 246626 |
| 2025-11-26 | 33.51 | $34.62 | 492429 |
| 2025-11-25 | 33.37 | $34.85 | 398400 |
| 2025-11-24 | 33.20 | $33.74 | 418700 |
| 2025-11-21 | 33.12 | $33.92 | 380700 |
| 2025-11-20 | 33.03 | $33.11 | 392330 |
| 2025-11-19 | 33.02 | $32.79 | 341700 |
| 2025-11-18 | 33.03 | $32.36 | 318216 |
| 2025-11-17 | 33.09 | $32.38 | 425500 |
| 2025-11-14 | 33.14 | $33.81 | 372513 |
| 2025-11-13 | 33.05 | $33.47 | 305400 |
| 2025-11-12 | 32.97 | $33.72 | 325828 |
| 2025-11-11 | 32.87 | $33.72 | 272832 |
| 2025-11-10 | 32.77 | $33.69 | 404335 |
| 2025-11-07 | 32.66 | $33.02 | 332617 |
| 2025-11-06 | 32.61 | $32.79 | 343231 |
| 2025-11-05 | 32.58 | $33.09 | 349803 |
| 2025-11-04 | 32.53 | $32.60 | 397800 |
| 2025-11-03 | 32.52 | $32.74 | 418947 |
| 2025-10-31 | 32.49 | $32.30 | 383023 |
| 2025-10-30 | 32.52 | $32.44 | 380535 |
| 2025-10-29 | 32.53 | $32.46 | 475800 |
| 2025-10-28 | 32.54 | $32.30 | 308420 |
| 2025-10-27 | 32.58 | $32.91 | 401025 |
| 2025-10-24 | 32.55 | $33.89 | 477800 |
| 2025-10-23 | 32.44 | $32.44 | 239000 |
| 2025-10-22 | 32.47 | $32.59 | 387718 |
| 2025-10-21 | 32.50 | $32.17 | 224900 |
| 2025-10-20 | 32.57 | $32.46 | 386200 |
| 2025-10-17 | 32.62 | $31.77 | 371100 |
| 2025-10-16 | 32.75 | $31.04 | 390000 |
| 2025-10-15 | 32.96 | $32.79 | 248534 |
| 2025-10-14 | 33.02 | $33.14 | 271500 |
| 2025-10-13 | 33.05 | $32.25 | 269200 |
| 2025-10-10 | 33.17 | $32.01 | 608029 |
| 2025-10-09 | 33.32 | $32.48 | 216600 |
| 2025-10-08 | 33.44 | $32.95 | 351200 |
| 2025-10-07 | 33.53 | $32.60 | 593730 |
| 2025-10-06 | 33.66 | $33.08 | 432720 |
| 2025-10-03 | 33.75 | $33.14 | 278700 |
| 2025-10-02 | 33.85 | $32.92 | 265822 |
| 2025-10-01 | 33.98 | $32.98 | 264200 |
| 2025-09-30 | 34.11 | $33.42 | 275016 |
| 2025-09-29 | 34.22 | $33.70 | 262028 |
| 2025-09-26 | 34.30 | $34.01 | 231000 |
| 2025-09-25 | 34.35 | $33.82 | 219506 |
| 2025-09-24 | 34.44 | $33.97 | 270945 |
| 2025-09-23 | 34.51 | $33.81 | 238700 |
| 2025-09-22 | 34.60 | $34.07 | 334900 |
| 2025-09-19 | 34.67 | $34.37 | 1.2M |
| 2025-09-18 | 34.71 | $34.92 | 326900 |
| 2025-09-17 | 34.69 | $34.00 | 316840 |
| 2025-09-16 | 34.74 | $33.80 | 315680 |
| 2025-09-15 | 34.81 | $33.94 | 247257 |
| 2025-09-12 | 34.86 | $34.64 | 314440 |
| 2025-09-11 | 34.83 | $34.99 | 305115 |
| 2025-09-10 | 34.76 | $34.77 | 246222 |
| 2025-09-09 | 34.69 | $34.73 | 422817 |
| 2025-09-08 | 34.60 | $35.16 | 593921 |
| 2025-09-05 | 34.45 | $35.26 | 464130 |
| 2025-09-04 | 34.27 | $35.74 | 569933 |
| 2025-09-03 | 34.02 | $35.08 | 474000 |
| 2025-09-02 | 33.81 | $34.92 | 464318 |
| 2025-08-29 | 33.59 | $35.08 | 637450 |
| 2025-08-28 | 33.34 | $35.20 | 444800 |
| 2025-08-27 | 33.04 | $35.25 | 412773 |
| 2025-08-26 | 32.71 | $35.17 | 653100 |
| 2025-08-25 | 32.36 | $34.56 | 388500 |
| 2025-08-22 | 32.05 | $34.66 | 600941 |
| 2025-08-21 | 31.71 | $33.21 | 313400 |
| 2025-08-20 | 31.50 | $33.05 | 404500 |
| 2025-08-19 | 31.29 | $32.92 | 445340 |
| 2025-08-18 | 31.09 | $32.18 | 387819 |
| 2025-08-15 | 30.96 | $32.00 | 424500 |
| 2025-08-14 | 30.84 | $32.78 | 502500 |
| 2025-08-13 | 30.63 | $32.54 | 917538 |
| 2025-08-12 | 30.44 | $31.35 | 685900 |
| 2025-08-11 | 30.36 | $30.53 | 339403 |
| 2025-08-08 | 30.36 | $30.76 | 432841 |
| 2025-08-07 | 30.34 | $30.36 | 405700 |
| 2025-08-06 | 30.36 | $30.41 | 390008 |
| 2025-08-05 | 30.38 | $30.35 | 511924 |
| 2025-08-04 | 30.41 | $30.35 | 660200 |
| 2025-08-01 | 30.45 | $29.57 | 537442 |
| 2025-07-31 | 30.57 | $29.60 | 380713 |
| 2025-07-30 | 30.69 | $29.67 | 379100 |
| 2025-07-29 | 30.82 | $29.79 | 285400 |
| 2025-07-28 | 30.94 | $30.06 | 367508 |
| 2025-07-25 | 31.04 | $30.50 | 449300 |
| 2025-07-24 | 31.09 | $30.59 | 383200 |
| 2025-07-23 | 31.13 | $31.36 | 308600 |
| 2025-07-22 | 31.09 | $31.28 | 251800 |
| 2025-07-21 | 31.05 | $31.35 | 246401 |
| 2025-07-18 | 31.00 | $31.29 | 354000 |
| 2025-07-17 | 30.94 | $31.35 | 662300 |
| 2025-07-16 | 30.87 | $30.60 | 408523 |
| 2025-07-15 | 30.86 | $30.26 | 351539 |
| 2025-07-14 | 30.88 | $31.31 | 626100 |
| 2025-07-11 | 30.80 | $30.71 | 379339 |
| 2025-07-10 | 30.78 | $31.19 | 1.2M |
| 2025-07-09 | 30.70 | $31.22 | 778401 |
| 2025-07-08 | 30.62 | $31.27 | 748000 |
| 2025-07-07 | 30.53 | $31.26 | 386000 |
| 2025-07-03 | 30.43 | $31.91 | 346600 |
| 2025-07-02 | 30.25 | $31.59 | 422500 |
| 2025-07-01 | 30.10 | $31.32 | 511807 |
| 2025-06-30 | 29.96 | $30.35 | 352125 |
| 2025-06-27 | 29.91 | $30.35 | 850000 |
| 2025-06-26 | 29.86 | $30.51 | 280242 |
| 2025-06-25 | 29.79 | $29.87 | 206900 |
| 2025-06-24 | 29.79 | $30.07 | 385700 |
| 2025-06-23 | 29.76 | $29.87 | 223000 |
| 2025-06-20 | 29.75 | $29.42 | 701400 |
| 2025-06-18 | 29.78 | $29.40 | 310232 |
| 2025-06-17 | 29.82 | $29.20 | 250800 |
| 2025-06-16 | 29.89 | $29.48 | 314044 |
| 2025-06-13 | 29.94 | $29.59 | 295200 |
| 2025-06-12 | 29.99 | $30.42 | 283744 |
| 2025-06-11 | 29.96 | $30.50 | 547000 |
| 2025-06-10 | 29.92 | $30.75 | 589700 |
| 2025-06-09 | 29.86 | $30.17 | 828400 |
| 2025-06-06 | 29.85 | $29.71 | 364200 |
| 2025-06-05 | 29.89 | $29.28 | 316800 |
| 2025-06-04 | 29.98 | $29.45 | 330400 |
| 2025-06-03 | 30.05 | $29.75 | 461413 |
| 2025-06-02 | 30.09 | $29.46 | 592900 |
| 2025-05-30 | 30.17 | $29.82 | 359624 |
| 2025-05-29 | 30.20 | $29.99 | 374100 |
| 2025-05-28 | 30.23 | $29.50 | 306646 |
| 2025-05-27 | 30.29 | $29.97 | 281008 |
| 2025-05-23 | 30.31 | $29.62 | 247000 |
| 2025-05-22 | 30.36 | $29.73 | 308000 |
| 2025-05-21 | 30.39 | $29.91 | 283644 |
| 2025-05-20 | 30.40 | $30.66 | 368529 |
| 2025-05-19 | 30.34 | $30.80 | 329800 |
| 2025-05-16 | 30.24 | $30.82 | 394309 |
| 2025-05-15 | 30.14 | $30.99 | 329300 |
| 2025-05-14 | 30.01 | $30.67 | 313300 |
| 2025-05-13 | 29.90 | $30.86 | 332201 |
| 2025-05-12 | 29.75 | $30.90 | 406623 |
| 2025-05-09 | 29.60 | $30.26 | 234900 |
| 2025-05-08 | 29.49 | $30.40 | 286200 |
| 2025-05-07 | 29.36 | $29.99 | 412000 |
| 2025-05-06 | 29.26 | $29.91 | 279100 |
| 2025-05-05 | 29.17 | $30.00 | 324700 |
| 2025-05-02 | 29.06 | $29.95 | 344908 |
| 2025-05-01 | 28.95 | $29.66 | 394124 |
| 2025-04-30 | 28.87 | $29.53 | 435120 |
| 2025-04-29 | 28.80 | $29.29 | 275226 |
| 2025-04-28 | 28.77 | $29.02 | 344327 |
| 2025-04-25 | 28.77 | $28.97 | 629934 |
| 2025-04-24 | 28.78 | $29.29 | 275832 |
| 2025-04-23 | 28.77 | $28.95 | 382739 |
| 2025-04-22 | 28.80 | $28.78 | 312218 |
| 2025-04-21 | 28.86 | $28.34 | 360900 |
| 2025-04-17 | 28.97 | $28.63 | 307240 |
| 2025-04-16 | 29.07 | $28.61 | 308716 |
| 2025-04-15 | 29.17 | $28.76 | 267418 |
| 2025-04-14 | 29.27 | $28.42 | 379000 |
| 2025-04-11 | 29.41 | $27.95 | 373600 |
| 2025-04-10 | 29.61 | $28.04 | 601800 |
| 2025-04-09 | 29.82 | $29.18 | 511300 |
| 2025-04-08 | 29.92 | $28.21 | 676028 |
| 2025-04-07 | 30.12 | $28.53 | 783412 |
| 2025-04-04 | 30.30 | $28.58 | 899323 |
| 2025-04-03 | 30.50 | $28.80 | 758740 |
| 2025-04-02 | 30.68 | $30.65 | 323600 |
| 2025-04-01 | 30.70 | $30.36 | 260220 |
| 2025-03-31 | 30.74 | $30.45 | 274630 |
| 2025-03-28 | 30.79 | $30.44 | 175900 |
| 2025-03-27 | 30.84 | $31.02 | 261747 |
| 2025-03-26 | 30.85 | $31.18 | 185500 |
| 2025-03-25 | 30.84 | $30.91 | 267400 |
| 2025-03-24 | 30.86 | $30.92 | 253242 |
| 2025-03-21 | 30.88 | $30.52 | 710933 |
| 2025-03-20 | 30.94 | $30.50 | 232200 |
| 2025-03-19 | 31.00 | $30.61 | 318827 |
| 2025-03-18 | 31.07 | $30.82 | 294709 |
| 2025-03-17 | 31.11 | $30.92 | 352800 |
| 2025-03-14 | 31.15 | $30.75 | 291205 |
| 2025-03-13 | 31.21 | $30.28 | 171931 |
| 2025-03-12 | 31.32 | $30.40 | 261000 |
| 2025-03-11 | 31.43 | $30.18 | 426800 |
| 2025-03-10 | 31.57 | $30.62 | 455800 |
| 2025-03-07 | 31.68 | $31.67 | 310000 |
| 2025-03-06 | 31.69 | $31.57 | 373536 |
| 2025-03-05 | 31.71 | $31.71 | 316323 |
| 2025-03-04 | 31.72 | $31.49 | 352700 |
| 2025-03-03 | 31.74 | $32.39 | 358531 |
| 2025-02-28 | 31.66 | $31.99 | 632914 |
| 2025-02-27 | 31.62 | $31.76 | 308608 |
| 2025-02-26 | 31.58 | $31.39 | 354116 |
| 2025-02-25 | 31.57 | $31.84 | 414427 |
| 2025-02-24 | 31.51 | $30.98 | 351500 |
| 2025-02-21 | 31.52 | $31.14 | 322008 |
| 2025-02-20 | 31.50 | $31.64 | 454101 |
| 2025-02-19 | 31.42 | $31.60 | 335400 |
| 2025-02-18 | 31.33 | $31.60 | 433204 |
| 2025-02-14 | 31.23 | $31.56 | 227273 |
| 2025-02-13 | 31.12 | $31.91 | 307300 |
| 2025-02-12 | 30.96 | $31.66 | 522800 |
| 2025-02-11 | 30.81 | $32.55 | 416900 |
| 2025-02-10 | 30.55 | $31.97 | 464606 |
| 2025-02-07 | 30.32 | $32.11 | 405124 |
| 2025-02-06 | 30.06 | $32.77 | 473631 |
| 2025-02-05 | 29.71 | $32.28 | 432100 |
| 2025-02-04 | 29.38 | $31.01 | 589225 |
| 2025-02-03 | 29.17 | $30.03 | 642400 |
| 2025-01-31 | 29.04 | $30.18 | 895831 |
| 2025-01-30 | 28.88 | $29.80 | 479400 |
| 2025-01-29 | 28.76 | $29.63 | 586600 |
| 2025-01-28 | 28.65 | $29.61 | 395021 |
| 2025-01-27 | 28.54 | $29.60 | 606913 |
| 2025-01-24 | 28.43 | $28.90 | 296800 |
| 2025-01-23 | 28.38 | $28.83 | 228000 |
| 2025-01-22 | 28.35 | $28.64 | 163912 |
| 2025-01-21 | 28.33 | $28.94 | 259411 |
| 2025-01-17 | 28.28 | $28.90 | 238143 |
| 2025-01-16 | 28.25 | $28.62 | 268600 |
| 2025-01-15 | 28.26 | $28.71 | 403146 |
| 2025-01-14 | 28.28 | $28.05 | 325926 |
| 2025-01-13 | 28.37 | $27.35 | 518100 |
| 2025-01-10 | 28.56 | $27.15 | 474000 |
| 2025-01-08 | 28.78 | $27.86 | 265031 |
| 2025-01-07 | 28.96 | $27.79 | 406300 |
| 2025-01-06 | 29.17 | $28.11 | 297920 |
| 2025-01-03 | 29.36 | $28.20 | 298300 |
| 2025-01-02 | 29.56 | $28.20 | 385845 |
| 2024-12-31 | 29.77 | $28.63 | 250200 |
| 2024-12-30 | 29.96 | $28.47 | 255510 |
| 2024-12-27 | 30.17 | $28.89 | 240400 |
| 2024-12-26 | 30.36 | $29.27 | 182739 |
| 2024-12-24 | 30.53 | $29.15 | 98400 |
| 2024-12-23 | 30.73 | $28.93 | 301547 |
| 2024-12-20 | 30.96 | $28.71 | 783733 |
| 2024-12-19 | 31.23 | $28.84 | 565609 |
| 2024-12-18 | 31.50 | $29.44 | 527300 |
| 2024-12-17 | 31.72 | $31.06 | 367600 |
| 2024-12-16 | 31.79 | $31.77 | 414002 |
| 2024-12-13 | 31.80 | $31.58 | 417500 |
| 2024-12-12 | 31.82 | $31.58 | 246200 |
| 2024-12-11 | 31.85 | $32.17 | 284800 |
| 2024-12-10 | 31.83 | $31.97 | 396333 |
| 2024-12-09 | 31.83 | $32.17 | 263800 |
| 2024-12-06 | 31.81 | $31.83 | 185300 |
| 2024-12-05 | 31.83 | $31.33 | 140700 |
| 2024-12-04 | 31.91 | $31.64 | 267400 |
| 2024-12-03 | 31.96 | $31.32 | 175100 |
| 2024-12-02 | 32.04 | $31.69 | 213800 |
| 2024-11-29 | 32.08 | $31.65 | 124230 |
| 2024-11-27 | 32.12 | $31.80 | 184800 |
| 2024-11-26 | 32.13 | $32.17 | 149600 |
| 2024-11-25 | 32.11 | $32.65 | 319415 |
| 2024-11-22 | 32.04 | $32.27 | 277800 |
| 2024-11-21 | 31.99 | $31.65 | 192606 |
| 2024-11-20 | 31.99 | $31.29 | 151200 |
| 2024-11-19 | 32.03 | $31.73 | 191100 |
| 2024-11-18 | 32.02 | $31.80 | 198720 |
| 2024-11-15 | 32.00 | $31.98 | 211300 |
| 2024-11-14 | 31.96 | $32.28 | 184500 |
| 2024-11-13 | 31.90 | $32.51 | 277508 |
| 2024-11-12 | 31.81 | $32.92 | 377742 |
| 2024-11-11 | 31.68 | $32.86 | 518725 |
| 2024-11-08 | 31.55 | $32.52 | 429316 |
| 2024-11-07 | 31.44 | $32.69 | 436900 |
| 2024-11-06 | 31.31 | $34.44 | 1.0M |
| 2024-11-05 | 31.00 | $31.13 | 379500 |
| 2024-11-04 | 31.00 | $30.59 | 714646 |
| 2024-11-01 | 31.05 | $30.66 | 317700 |
| 2024-10-31 | 31.10 | $30.63 | 278519 |
| 2024-10-30 | 31.15 | $31.02 | 923025 |
| 2024-10-29 | 31.17 | $31.08 | 339741 |
| 2024-10-28 | 31.19 | $31.31 | 404500 |
| 2024-10-25 | 31.18 | $30.21 | 362400 |
| 2024-10-24 | 31.29 | $30.55 | 360500 |
| 2024-10-23 | 31.37 | $30.57 | 262300 |
| 2024-10-22 | 31.46 | $30.80 | 291707 |
| 2024-10-21 | 31.53 | $30.70 | 315600 |
| 2024-10-18 | 31.61 | $32.08 | 259700 |
| 2024-10-17 | 31.57 | $32.49 | 286346 |
| 2024-10-16 | 31.50 | $32.57 | 271800 |
| 2024-10-15 | 31.42 | $32.01 | 444023 |
| 2024-10-14 | 31.40 | $31.56 | 351600 |
| 2024-10-11 | 31.42 | $31.28 | 493200 |
| 2024-10-10 | 31.48 | $30.85 | 410005 |
| 2024-10-09 | 31.58 | $30.80 | 335123 |
| 2024-10-08 | 31.69 | $30.72 | 247200 |
| 2024-10-07 | 31.81 | $30.89 | 168430 |
| 2024-10-04 | 31.91 | $31.28 | 287300 |
| 2024-10-03 | 31.98 | $31.18 | 238000 |
| 2024-10-02 | 32.06 | $31.48 | 428400 |
| 2024-10-01 | 32.12 | $31.59 | 494532 |
| 2024-09-30 | 32.17 | $32.16 | 484736 |
| 2024-09-27 | 32.16 | $31.55 | 190200 |
| 2024-09-26 | 32.23 | $31.65 | 185200 |
| 2024-09-25 | 32.29 | $31.48 | 302600 |
| 2024-09-24 | 32.37 | $32.03 | 185202 |
| 2024-09-23 | 32.40 | $32.70 | 254000 |
| 2024-09-20 | 32.37 | $32.82 | 915100 |
| 2024-09-19 | 32.32 | $33.92 | 382400 |
| 2024-09-18 | 32.16 | $32.73 | 235647 |
| 2024-09-17 | 32.10 | $32.78 | 145200 |
| 2024-09-16 | 32.03 | $32.58 | 190400 |
| 2024-09-13 | 31.97 | $32.33 | 180300 |
| 2024-09-12 | 31.93 | $31.50 | 177636 |
| 2024-09-11 | 31.97 | $31.09 | 180133 |
| 2024-09-10 | 32.04 | $31.49 | 235000 |
| 2024-09-09 | 32.07 | $31.17 | 327900 |
| 2024-09-06 | 32.12 | $31.53 | 203600 |
| 2024-09-05 | 32.14 | $32.07 | 258717 |
| 2024-09-04 | 32.09 | $32.20 | 410600 |
| 2024-09-03 | 32.03 | $32.45 | 198825 |
| 2024-08-30 | 31.93 | $32.85 | 311100 |
| 2024-08-29 | 31.79 | $32.87 | 341300 |
| 2024-08-28 | 31.65 | $32.90 | 198900 |
| 2024-08-27 | 31.50 | $32.68 | 190038 |
| 2024-08-26 | 31.37 | $32.84 | 463209 |
| 2024-08-23 | 31.23 | $33.03 | 380819 |
| 2024-08-22 | 31.08 | $31.34 | 410400 |
| 2024-08-21 | 31.10 | $31.36 | 303840 |
| 2024-08-20 | 31.14 | $31.08 | 138300 |
| 2024-08-19 | 31.21 | $31.52 | 196007 |
| 2024-08-16 | 31.27 | $31.28 | 209927 |
| 2024-08-15 | 31.35 | $31.11 | 380200 |
| 2024-08-14 | 31.47 | $30.46 | 270713 |
| 2024-08-13 | 31.67 | $30.58 | 248846 |
| 2024-08-12 | 31.88 | $30.18 | 452000 |
| 2024-08-09 | 32.13 | $30.57 | 422617 |
| 2024-08-08 | 32.36 | $30.61 | 174637 |
| 2024-08-07 | 32.59 | $30.31 | 278940 |
| 2024-08-06 | 32.85 | $30.61 | 274400 |
| 2024-08-05 | 33.09 | $30.57 | 522000 |
| 2024-08-02 | 33.33 | $31.62 | 403825 |
| 2024-08-01 | 33.46 | $31.81 | 302230 |
| 2024-07-31 | 33.56 | $32.99 | 365400 |
| 2024-07-30 | 33.54 | $33.57 | 575404 |
| 2024-07-29 | 33.46 | $32.61 | 273537 |
| 2024-07-26 | 33.46 | $34.16 | 294700 |
| 2024-07-25 | 33.29 | $34.81 | 340818 |
| 2024-07-24 | 33.04 | $34.09 | 264800 |
| 2024-07-23 | 32.83 | $34.71 | 386600 |
| 2024-07-22 | 32.54 | $34.46 | 315708 |
| 2024-07-19 | 32.25 | $33.96 | 286200 |
| 2024-07-18 | 31.98 | $34.21 | 297800 |
| 2024-07-17 | 31.66 | $34.70 | 474607 |
| 2024-07-16 | 31.27 | $34.71 | 581406 |
| 2024-07-15 | 30.86 | $32.60 | 698600 |
| 2024-07-12 | 30.63 | $32.00 | 449930 |
| 2024-07-11 | 30.45 | $32.05 | 541000 |
| 2024-07-10 | 30.25 | $31.00 | 255013 |
| 2024-07-09 | 30.15 | $30.85 | 247700 |
| 2024-07-08 | 30.05 | $30.39 | 216500 |
| 2024-07-05 | 30.01 | $30.03 | 142425 |
| 2024-07-03 | 30.00 | $30.43 | 113601 |
| 2024-07-02 | 29.95 | $30.80 | 190700 |
| 2024-07-01 | 29.86 | $30.77 | 289500 |
| 2024-06-28 | 29.78 | $31.28 | 911100 |
| 2024-06-27 | 29.64 | $30.17 | 148400 |
| 2024-06-26 | 29.61 | $29.73 | 214724 |
| 2024-06-25 | 29.63 | $29.43 | 177760 |
| 2024-06-24 | 29.69 | $29.79 | 293334 |
| 2024-06-21 | 29.71 | $29.08 | 973719 |
| 2024-06-20 | 29.82 | $28.84 | 351900 |
| 2024-06-18 | 29.96 | $28.99 | 305347 |
| 2024-06-17 | 30.10 | $29.37 | 422400 |
| 2024-06-14 | 30.22 | $29.21 | 281900 |
| 2024-06-13 | 30.37 | $29.72 | 263400 |
| 2024-06-12 | 30.48 | $30.13 | 429544 |
| 2024-06-11 | 30.56 | $29.43 | 316844 |
| 2024-06-10 | 30.72 | $29.88 | 234324 |
| 2024-06-07 | 30.84 | $30.28 | 138731 |
| 2024-06-06 | 30.93 | $30.32 | 156815 |
| 2024-06-05 | 31.02 | $30.61 | 212620 |
| 2024-06-04 | 31.08 | $30.59 | 213736 |
| 2024-06-03 | 31.15 | $30.57 | 258700 |
| 2024-05-31 | 31.22 | $30.59 | 238300 |
| 2024-05-30 | 31.30 | $30.45 | 315824 |
| 2024-05-29 | 31.38 | $30.00 | 288525 |
| 2024-05-28 | 31.51 | $31.05 | 153122 |
| 2024-05-24 | 31.52 | $31.20 | 193700 |
| 2024-05-23 | 31.52 | $30.97 | 187300 |
| 2024-05-22 | 31.54 | $31.72 | 213100 |
| 2024-05-21 | 31.49 | $31.85 | 154100 |
| 2024-05-20 | 31.41 | $31.55 | 184025 |
| 2024-05-17 | 31.35 | $32.10 | 240800 |
| 2024-05-16 | 31.24 | $32.20 | 170722 |
| 2024-05-15 | 31.10 | $32.17 | 235800 |
| 2024-05-14 | 30.94 | $31.93 | 352600 |
| 2024-05-13 | 30.80 | $31.41 | 284700 |
| 2024-05-10 | 30.69 | $31.48 | 148900 |
| 2024-05-09 | 30.56 | $31.46 | 366501 |
| 2024-05-08 | 30.43 | $31.18 | 133700 |
| 2024-05-07 | 30.32 | $31.23 | 220918 |
| 2024-05-06 | 30.20 | $31.14 | 158140 |
| 2024-05-03 | 30.08 | $31.32 | 289200 |
| 2024-05-02 | 29.95 | $30.73 | 626700 |
| 2024-05-01 | 29.86 | $30.15 | 213711 |
| 2024-04-30 | 29.84 | $29.26 | 246834 |
| 2024-04-29 | 29.90 | $29.82 | 219000 |
| 2024-04-26 | 29.92 | $30.36 | 176200 |
| 2024-04-25 | 29.89 | $30.37 | 321800 |
| 2024-04-24 | 29.86 | $30.54 | 497600 |
| 2024-04-23 | 29.82 | $30.53 | 304600 |
| 2024-04-22 | 29.77 | $30.34 | 479600 |
| 2024-04-19 | 29.75 | $29.99 | 605305 |
| 2024-04-18 | 29.76 | $29.05 | 297400 |
| 2024-04-17 | 29.87 | $28.64 | 239933 |
| 2024-04-16 | 30.02 | $28.75 | 203800 |
| 2024-04-15 | 30.17 | $29.20 | 174600 |
| 2024-04-12 | 30.28 | $29.52 | 170700 |
| 2024-04-11 | 30.36 | $29.54 | 178200 |
| 2024-04-10 | 30.44 | $29.49 | 483221 |
| 2024-04-09 | 30.54 | $30.35 | 174139 |
| 2024-04-08 | 30.56 | $30.52 | 208739 |
| 2024-04-05 | 30.57 | $30.35 | 160302 |
| 2024-04-04 | 30.60 | $30.57 | 448400 |
| 2024-04-03 | 30.62 | $30.30 | 150729 |
| 2024-04-02 | 30.67 | $30.57 | 216107 |
| 2024-04-01 | 30.69 | $31.12 | 274700 |
| 2024-03-28 | 30.66 | $31.32 | 337200 |
| 2024-03-27 | 30.60 | $31.07 | 196746 |
| 2024-03-26 | 30.57 | $30.13 | 137548 |
| 2024-03-25 | 30.63 | $30.25 | 151117 |
| 2024-03-22 | 30.68 | $30.40 | 199100 |
| 2024-03-21 | 30.71 | $30.92 | 216700 |
| 2024-03-20 | 30.70 | $30.79 | 275015 |
| 2024-03-19 | 30.70 | $29.90 | 160122 |
| 2024-03-18 | 30.79 | $29.62 | 296201 |
| 2024-03-15 | 30.91 | $30.05 | 878700 |
| 2024-03-14 | 31.00 | $29.88 | 247237 |
| 2024-03-13 | 31.11 | $30.99 | 189239 |
| 2024-03-12 | 31.12 | $31.24 | 176239 |
| 2024-03-11 | 31.10 | $31.54 | 157215 |
| 2024-03-08 | 31.04 | $31.66 | 219312 |
| 2024-03-07 | 30.97 | $31.87 | 318000 |
| 2024-03-06 | 30.88 | $31.34 | 444500 |
| 2024-03-05 | 30.83 | $31.22 | 398900 |
| 2024-03-04 | 30.79 | $30.45 | 247200 |
| 2024-03-01 | 30.83 | $30.64 | 237500 |
| 2024-02-29 | 30.85 | $30.88 | 265230 |
| 2024-02-28 | 30.85 | $30.64 | 223200 |
| 2024-02-27 | 30.88 | $30.76 | 168900 |
| 2024-02-26 | 30.91 | $30.62 | 173500 |
| 2024-02-23 | 30.97 | $30.82 | 204700 |
| 2024-02-22 | 31.03 | $30.78 | 174300 |
| 2024-02-21 | 31.10 | $30.84 | 167416 |
| 2024-02-20 | 31.19 | $31.01 | 288000 |
| 2024-02-16 | 31.27 | $31.20 | 281700 |
| 2024-02-15 | 31.34 | $31.58 | 227800 |
| 2024-02-14 | 31.39 | $30.84 | 292204 |
| 2024-02-13 | 31.51 | $30.21 | 639900 |
| 2024-02-12 | 31.70 | $31.47 | 243437 |
| 2024-02-09 | 31.79 | $30.91 | 417500 |
| 2024-02-08 | 31.94 | $30.66 | 348200 |
| 2024-02-07 | 32.14 | $30.62 | 239908 |
| 2024-02-06 | 32.36 | $30.67 | 346000 |
| 2024-02-05 | 32.59 | $30.41 | 235800 |
| 2024-02-02 | 32.87 | $30.95 | 425700 |
| 2024-02-01 | 33.10 | $31.11 | 509106 |
| 2024-01-31 | 33.34 | $31.49 | 507524 |
| 2024-01-30 | 33.55 | $32.74 | 395300 |
| 2024-01-29 | 33.65 | $33.16 | 394100 |
| 2024-01-26 | 33.73 | $33.48 | 472926 |
| 2024-01-25 | 33.79 | $33.97 | 247200 |
| 2024-01-24 | 33.80 | $34.00 | 265643 |
| 2024-01-23 | 33.82 | $33.69 | 385400 |
| 2024-01-22 | 33.87 | $34.32 | 408100 |
| 2024-01-19 | 33.86 | $33.32 | 641400 |
| 2024-01-18 | 33.95 | $32.67 | 774431 |
| 2024-01-17 | 34.11 | $32.36 | 486700 |
| 2024-01-16 | 34.31 | $33.14 | 357000 |
| 2024-01-12 | 34.43 | $33.92 | 229529 |
| 2024-01-11 | 34.49 | $34.04 | 294842 |
| 2024-01-10 | 34.52 | $34.45 | 246400 |
| 2024-01-09 | 34.50 | $34.38 | 304000 |
| 2024-01-08 | 34.47 | $34.67 | 424003 |
| 2024-01-05 | 34.41 | $34.19 | 446512 |
| 2024-01-04 | 34.38 | $33.70 | 380700 |
| 2024-01-03 | 34.38 | $33.45 | 321800 |
| 2024-01-02 | 34.40 | $34.81 | 382403 |
| 2023-12-29 | 34.27 | $35.21 | 256003 |
| 2023-12-28 | 34.07 | $35.46 | 293617 |
| 2023-12-27 | 33.82 | $35.40 | 476406 |
| 2023-12-26 | 33.55 | $35.34 | 163536 |
| 2023-12-22 | 33.26 | $34.93 | 183400 |
| 2023-12-21 | 32.98 | $34.71 | 292100 |
| 2023-12-20 | 32.70 | $34.16 | 510719 |
| 2023-12-19 | 32.45 | $34.56 | 615800 |
| 2023-12-18 | 32.14 | $33.95 | 253522 |
| 2023-12-15 | 31.87 | $34.11 | 1.3M |
| 2023-12-14 | 31.58 | $34.48 | 538305 |
| 2023-12-13 | 31.23 | $33.39 | 425220 |
| 2023-12-12 | 30.97 | $31.92 | 145735 |
| 2023-12-11 | 30.84 | $32.04 | 146843 |
| 2023-12-08 | 30.68 | $32.06 | 151425 |
| 2023-12-07 | 30.50 | $32.00 | 258400 |
| 2023-12-06 | 30.31 | $31.39 | 140513 |
| 2023-12-05 | 30.17 | $31.27 | 176124 |
| 2023-12-04 | 30.03 | $31.67 | 260900 |
| 2023-12-01 | 29.85 | $30.76 | 284035 |
| 2023-11-30 | 29.75 | $29.45 | 182815 |
| 2023-11-29 | 29.76 | $29.53 | 240700 |
| 2023-11-28 | 29.75 | $29.36 | 184500 |
| 2023-11-27 | 29.75 | $29.33 | 175000 |
| 2023-11-24 | 29.75 | $29.65 | 123609 |
| 2023-11-22 | 29.70 | $29.75 | 147203 |
| 2023-11-21 | 29.64 | $29.83 | 180300 |
| 2023-11-20 | 29.55 | $30.63 | 303902 |
| 2023-11-17 | 29.37 | $30.73 | 389031 |
| 2023-11-16 | 29.17 | $30.54 | 268300 |
| 2023-11-15 | 28.97 | $31.14 | 400340 |
| 2023-11-14 | 28.70 | $30.66 | 403600 |
| 2023-11-13 | 28.47 | $28.69 | 119400 |
| 2023-11-10 | 28.42 | $28.76 | 231900 |
| 2023-11-09 | 28.36 | $28.66 | 158329 |
| 2023-11-08 | 28.30 | $28.88 | 278805 |
| 2023-11-07 | 28.23 | $29.14 | 348803 |
| 2023-11-06 | 28.12 | $29.53 | 1.0M |
| 2023-11-03 | 27.97 | $29.87 | 445315 |
| 2023-11-02 | 27.78 | $28.89 | 375932 |
| 2023-11-01 | 27.68 | $27.80 | 224100 |
| 2023-10-31 | 27.69 | $27.62 | 255200 |
| 2023-10-30 | 27.72 | $27.57 | 306630 |
| 2023-10-27 | 27.75 | $27.31 | 287700 |
| 2023-10-26 | 27.82 | $27.61 | 329511 |
| 2023-10-25 | 27.86 | $27.29 | 475400 |
| 2023-10-24 | 27.93 | $27.12 | 373230 |
| 2023-10-23 | 28.02 | $27.50 | 486040 |
| 2023-10-20 | 28.08 | $27.18 | 558800 |
| 2023-10-19 | 28.18 | $27.86 | 403119 |
| 2023-10-18 | 28.21 | $28.17 | 411320 |
| 2023-10-17 | 28.22 | $28.57 | 438708 |
| 2023-10-16 | 28.19 | $28.21 | 325916 |
| 2023-10-13 | 28.20 | $27.75 | 191440 |
| 2023-10-12 | 28.26 | $27.98 | 157624 |
| 2023-10-11 | 28.31 | $28.35 | 137200 |
| 2023-10-10 | 28.32 | $28.26 | 158903 |
| 2023-10-09 | 28.34 | $28.24 | 134800 |
| 2023-10-06 | 28.37 | $28.26 | 231818 |
| 2023-10-05 | 28.40 | $28.51 | 208400 |
| 2023-10-04 | 28.41 | $28.28 | 206026 |
| 2023-10-03 | 28.45 | $27.97 | 237200 |
| 2023-10-02 | 28.52 | $28.31 | 461900 |
| 2023-09-29 | 28.57 | $28.36 | 552815 |
| 2023-09-28 | 28.63 | $28.33 | 509940 |
| 2023-09-27 | 28.70 | $28.14 | 286133 |
| 2023-09-26 | 28.80 | $27.76 | 231931 |
| 2023-09-25 | 28.94 | $28.19 | 210500 |
| 2023-09-22 | 29.06 | $28.03 | 364100 |
| 2023-09-21 | 29.20 | $28.30 | 498415 |
| 2023-09-20 | 29.31 | $29.00 | 264200 |
| 2023-09-19 | 29.37 | $29.26 | 334900 |
| 2023-09-18 | 29.40 | $28.94 | 206336 |
| 2023-09-15 | 29.47 | $29.17 | 853200 |
| 2023-09-14 | 29.52 | $29.48 | 142000 |
| 2023-09-13 | 29.55 | $28.72 | 153900 |
| 2023-09-12 | 29.65 | $28.91 | 159144 |
| 2023-09-11 | 29.75 | $28.93 | 246800 |
| 2023-09-08 | 29.86 | $28.96 | 204915 |
| 2023-09-07 | 29.98 | $29.18 | 259722 |
| 2023-09-06 | 30.08 | $29.31 | 213306 |
| 2023-09-05 | 30.18 | $29.40 | 243042 |
| 2023-09-01 | 30.28 | $30.78 | 171329 |
| 2023-08-31 | 30.24 | $30.39 | 187736 |
| 2023-08-30 | 30.23 | $30.56 | 209815 |
| 2023-08-29 | 30.21 | $30.34 | 188000 |
| 2023-08-28 | 30.21 | $30.22 | 180802 |
| 2023-08-25 | 30.23 | $29.92 | 332047 |
| 2023-08-24 | 30.28 | $29.70 | 812941 |
| 2023-08-23 | 30.35 | $29.75 | 334427 |
| 2023-08-22 | 30.43 | $29.19 | 270525 |
| 2023-08-21 | 30.55 | $30.09 | 214100 |
| 2023-08-18 | 30.59 | $30.33 | 196332 |
| 2023-08-17 | 30.60 | $30.32 | 300900 |
| 2023-08-16 | 30.63 | $30.10 | 269709 |
| 2023-08-15 | 30.70 | $30.32 | 264402 |
| 2023-08-14 | 30.75 | $31.05 | 259500 |
| 2023-08-11 | 30.74 | $31.38 | 226114 |
| 2023-08-10 | 30.70 | $31.18 | 297949 |
| 2023-08-09 | 30.68 | $31.26 | 542928 |
| 2023-08-08 | 30.66 | $30.80 | 398300 |
| 2023-08-07 | 30.68 | $30.54 | 272200 |
| 2023-08-04 | 30.74 | $29.87 | 266500 |
| 2023-08-03 | 30.86 | $29.98 | 185000 |
| 2023-08-02 | 30.98 | $30.20 | 257433 |
| 2023-08-01 | 31.08 | $30.69 | 173418 |
| 2023-07-31 | 31.14 | $30.93 | 555000 |
| 2023-07-28 | 31.18 | $31.14 | 232100 |
| 2023-07-27 | 31.20 | $30.68 | 345700 |
| 2023-07-26 | 31.27 | $30.56 | 365821 |
| 2023-07-25 | 31.35 | $28.88 | 524300 |
| 2023-07-24 | 31.59 | $29.57 | 576300 |
| 2023-07-21 | 31.78 | $30.18 | 1.1M |
| 2023-07-20 | 31.90 | $33.18 | 227600 |
| 2023-07-19 | 31.73 | $33.16 | 353346 |
| 2023-07-18 | 31.56 | $32.65 | 350200 |
| 2023-07-17 | 31.42 | $31.87 | 213700 |
| 2023-07-14 | 31.36 | $31.53 | 221938 |
| 2023-07-13 | 31.34 | $32.09 | 196619 |
| 2023-07-12 | 31.26 | $32.12 | 252400 |
| 2023-07-11 | 31.18 | $31.40 | 163221 |
| 2023-07-10 | 31.18 | $31.39 | 166405 |
| 2023-07-07 | 31.19 | $31.18 | 263110 |
| 2023-07-06 | 31.22 | $30.79 | 206000 |
| 2023-07-05 | 31.30 | $31.51 | 416700 |
| 2023-07-03 | 31.31 | $31.55 | 106000 |
| 2023-06-30 | 31.31 | $31.46 | 301236 |
| 2023-06-29 | 31.32 | $31.46 | 198500 |
| 2023-06-28 | 31.32 | $30.88 | 169600 |
| 2023-06-27 | 31.37 | $30.89 | 291438 |
| 2023-06-26 | 31.42 | $30.36 | 180846 |
| 2023-06-23 | 31.52 | $30.44 | 783600 |
| 2023-06-22 | 31.61 | $30.42 | 298808 |
| 2023-06-21 | 31.71 | $30.79 | 188700 |
| 2023-06-20 | 31.77 | $31.03 | 283600 |
| 2023-06-16 | 31.82 | $31.45 | 917400 |
| 2023-06-15 | 31.82 | $32.36 | 207600 |
| 2023-06-14 | 31.73 | $31.93 | 338548 |
| 2023-06-13 | 31.68 | $32.65 | 284100 |
| 2023-06-12 | 31.56 | $32.15 | 342200 |
| 2023-06-09 | 31.47 | $32.48 | 411710 |
| 2023-06-08 | 31.35 | $33.17 | 297743 |
| 2023-06-07 | 31.14 | $33.00 | 377300 |
| 2023-06-06 | 30.95 | $32.22 | 359300 |
| 2023-06-05 | 30.82 | $30.97 | 275864 |
| 2023-06-02 | 30.81 | $32.02 | 312135 |
| 2023-06-01 | 30.69 | $30.37 | 349200 |
| 2023-05-31 | 30.73 | $29.52 | 738642 |
| 2023-05-30 | 30.85 | $30.26 | 217428 |
| 2023-05-26 | 30.90 | $30.78 | 217600 |
| 2023-05-25 | 30.90 | $30.14 | 195312 |
| 2023-05-24 | 30.97 | $30.25 | 237000 |
| 2023-05-23 | 31.03 | $31.19 | 382112 |
| 2023-05-22 | 30.99 | $31.47 | 255200 |
| 2023-05-19 | 30.93 | $30.95 | 241946 |
| 2023-05-18 | 30.91 | $31.90 | 271248 |
| 2023-05-17 | 30.79 | $31.80 | 491304 |
| 2023-05-16 | 30.67 | $30.98 | 243713 |
| 2023-05-15 | 30.62 | $30.86 | 243400 |
| 2023-05-12 | 30.58 | $30.72 | 222000 |
| 2023-05-11 | 30.54 | $30.58 | 351924 |
| 2023-05-10 | 30.51 | $30.77 | 312928 |
| 2023-05-09 | 30.45 | $30.75 | 339700 |
| 2023-05-08 | 30.38 | $30.83 | 307442 |
| 2023-05-05 | 30.29 | $31.56 | 382600 |
| 2023-05-04 | 30.11 | $29.91 | 393000 |
| 2023-05-03 | 30.08 | $29.93 | 308214 |
| 2023-05-02 | 30.05 | $30.27 | 480410 |
| 2023-05-01 | 29.98 | $30.55 | 290833 |
| 2023-04-28 | 29.87 | $31.02 | 334800 |
| 2023-04-27 | 29.72 | $30.83 | 225405 |
| 2023-04-26 | 29.58 | $30.29 | 338200 |
| 2023-04-25 | 29.48 | $29.81 | 347400 |
| 2023-04-24 | 29.43 | $31.34 | 373413 |
| 2023-04-21 | 29.23 | $30.68 | 669400 |
| 2023-04-20 | 29.08 | $29.50 | 278500 |
| 2023-04-19 | 29.04 | $29.74 | 304700 |
| 2023-04-18 | 28.98 | $29.10 | 476627 |
| 2023-04-17 | 28.98 | $30.13 | 439900 |
| 2023-04-14 | 28.87 | $29.53 | 771900 |
| 2023-04-13 | 28.83 | $28.38 | 254847 |
| 2023-04-12 | 28.91 | $28.07 | 224000 |
| 2023-04-11 | 29.02 | $28.36 | 299400 |
| 2023-04-10 | 29.11 | $28.29 | 317900 |
| 2023-04-06 | 29.21 | $28.32 | 328400 |
| 2023-04-05 | 29.32 | $28.26 | 363236 |
| 2023-04-04 | 29.46 | $28.88 | 191300 |
| 2023-04-03 | 29.55 | $29.56 | 326201 |
| 2023-03-31 | 29.59 | $29.67 | 264200 |
| 2023-03-30 | 29.64 | $29.24 | 198100 |
| 2023-03-29 | 29.74 | $29.62 | 219600 |
| 2023-03-28 | 29.83 | $29.46 | 244300 |
| 2023-03-27 | 29.95 | $29.55 | 250548 |
| 2023-03-24 | 30.07 | $29.68 | 443900 |
| 2023-03-23 | 30.20 | $28.48 | 401500 |
| 2023-03-22 | 30.47 | $28.99 | 418700 |
| 2023-03-21 | 30.72 | $30.26 | 443600 |
| 2023-03-20 | 30.85 | $29.42 | 454100 |
| 2023-03-17 | 31.10 | $29.01 | 1.9M |
| 2023-03-16 | 31.40 | $30.60 | 612700 |
| 2023-03-15 | 31.57 | $29.36 | 771846 |
| 2023-03-14 | 31.88 | $29.38 | 798019 |
| 2023-03-13 | 32.21 | $29.97 | 1.4M |
| 2023-03-10 | 32.50 | $29.97 | 848838 |
| 2023-03-09 | 32.81 | $30.45 | 389405 |
| 2023-03-08 | 33.08 | $32.26 | 277900 |
| 2023-03-07 | 33.20 | $31.99 | 423700 |
| 2023-03-06 | 33.35 | $32.68 | 321600 |
| 2023-03-03 | 33.45 | $33.06 | 182200 |
| 2023-03-02 | 33.51 | $32.66 | 290300 |
| 2023-03-01 | 33.61 | $32.85 | 427113 |
| 2023-02-28 | 33.69 | $33.17 | 355222 |
| 2023-02-27 | 33.74 | $33.28 | 296348 |
| 2023-02-24 | 33.77 | $33.43 | 337502 |
| 2023-02-23 | 33.77 | $33.58 | 234000 |
| 2023-02-22 | 33.75 | $33.15 | 439900 |
| 2023-02-21 | 33.75 | $33.76 | 418000 |
| 2023-02-17 | 33.67 | $34.83 | 349538 |
| 2023-02-16 | 33.48 | $33.96 | 347300 |
| 2023-02-15 | 33.35 | $34.03 | 165627 |
| 2023-02-14 | 33.19 | $33.54 | 249700 |
| 2023-02-13 | 33.07 | $33.85 | 175200 |
| 2023-02-10 | 32.90 | $33.71 | 357826 |
| 2023-02-09 | 32.74 | $33.66 | 230707 |
| 2023-02-08 | 32.58 | $34.21 | 282536 |
| 2023-02-07 | 32.34 | $34.27 | 571700 |
| 2023-02-06 | 32.08 | $33.83 | 364200 |
| 2023-02-03 | 31.84 | $34.39 | 367700 |
| 2023-02-02 | 31.53 | $34.15 | 437104 |
| 2023-02-01 | 31.22 | $32.99 | 445100 |
| 2023-01-31 | 31.01 | $32.70 | 487443 |
| 2023-01-30 | 30.82 | $31.75 | 393100 |
| 2023-01-27 | 30.71 | $32.42 | 585600 |
| 2023-01-26 | 30.52 | $30.37 | 170004 |
| 2023-01-25 | 30.53 | $30.28 | 217000 |
| 2023-01-24 | 30.54 | $30.19 | 167100 |
| 2023-01-23 | 30.56 | $30.74 | 190139 |
| 2023-01-20 | 30.52 | $30.61 | 268900 |
| 2023-01-19 | 30.48 | $29.92 | 272119 |
| 2023-01-18 | 30.50 | $29.89 | 387948 |
| 2023-01-17 | 30.52 | $31.21 | 349028 |
| 2023-01-13 | 30.41 | $31.60 | 292300 |
| 2023-01-12 | 30.24 | $31.47 | 282801 |
| 2023-01-11 | 30.07 | $31.11 | 209306 |
| 2023-01-10 | 29.92 | $30.66 | 239643 |
| 2023-01-09 | 29.81 | $29.95 | 349332 |
| 2023-01-06 | 29.77 | $30.46 | 274321 |
| 2023-01-05 | 29.66 | $29.80 | 323314 |
| 2023-01-04 | 29.61 | $30.62 | 287536 |
| 2023-01-03 | 29.47 | $30.15 | 313044 |
| 2022-12-30 | 29.38 | $30.01 | 146920 |
| 2022-12-29 | 29.29 | $30.30 | 223336 |
| 2022-12-28 | 29.17 | $29.82 | 274600 |
| 2022-12-27 | 29.10 | $29.86 | 189041 |
| 2022-12-23 | 29.02 | $29.70 | 171800 |
| 2022-12-22 | 28.95 | $29.43 | 246300 |
| 2022-12-21 | 28.91 | $29.61 | 264027 |
| 2022-12-20 | 28.85 | $29.02 | 282943 |
| 2022-12-19 | 28.85 | $28.84 | 408843 |
| 2022-12-16 | 28.87 | $28.52 | 1.9M |
| 2022-12-15 | 28.92 | $28.44 | 444500 |
| 2022-12-14 | 28.99 | $28.59 | 404100 |
| 2022-12-13 | 29.06 | $29.15 | 372111 |
| 2022-12-12 | 29.09 | $29.14 | 364129 |
| 2022-12-09 | 29.12 | $28.78 | 198300 |
| 2022-12-08 | 29.20 | $28.64 | 261700 |
| 2022-12-07 | 29.29 | $28.53 | 409649 |
| 2022-12-06 | 29.39 | $28.43 | 211300 |
| 2022-12-05 | 29.50 | $28.39 | 416214 |
| 2022-12-02 | 29.62 | $29.41 | 190217 |
| 2022-12-01 | 29.64 | $29.53 | 200511 |
| 2022-11-30 | 29.63 | $29.80 | 320100 |
| 2022-11-29 | 29.60 | $29.09 | 236021 |
| 2022-11-28 | 29.63 | $28.87 | 223412 |
| 2022-11-25 | 29.68 | $29.60 | 159200 |
| 2022-11-23 | 29.66 | $29.76 | 159400 |
| 2022-11-22 | 29.62 | $29.68 | 224300 |
| 2022-11-21 | 29.58 | $29.17 | 206800 |
| 2022-11-18 | 29.59 | $28.94 | 400200 |
| 2022-11-17 | 29.61 | $29.22 | 468700 |
| 2022-11-16 | 29.58 | $31.05 | 398400 |
| 2022-11-15 | 29.36 | $31.50 | 514640 |
| 2022-11-14 | 29.06 | $30.80 | 347100 |
| 2022-11-11 | 28.82 | $30.79 | 492400 |
| 2022-11-10 | 28.55 | $30.43 | 391600 |
| 2022-11-09 | 28.29 | $28.56 | 308600 |
| 2022-11-08 | 28.20 | $28.86 | 246621 |
| 2022-11-07 | 28.06 | $29.03 | 339202 |
| 2022-11-04 | 27.88 | $28.77 | 278318 |
| 2022-11-03 | 27.72 | $27.74 | 261800 |
| 2022-11-02 | 27.65 | $27.95 | 331400 |
| 2022-11-01 | 27.55 | $28.75 | 290300 |
| 2022-10-31 | 27.36 | $28.95 | 476423 |
| 2022-10-28 | 27.14 | $29.23 | 284300 |
| 2022-10-27 | 26.87 | $28.59 | 305608 |
| 2022-10-26 | 26.64 | $28.62 | 360849 |
| 2022-10-25 | 26.39 | $28.59 | 411629 |
| 2022-10-24 | 26.13 | $28.00 | 663333 |
| 2022-10-21 | 25.91 | $27.57 | 818894 |
| 2022-10-20 | 25.71 | $25.10 | 474134 |
| 2022-10-19 | 25.76 | $25.79 | 475736 |
| 2022-10-18 | 25.74 | $26.45 | 453400 |
| 2022-10-17 | 25.66 | $26.36 | 283936 |
| 2022-10-14 | 25.59 | $25.78 | 337400 |
| 2022-10-13 | 25.57 | $26.14 | 419800 |
| 2022-10-12 | 25.53 | $25.23 | 373400 |
| 2022-10-11 | 25.58 | $25.24 | 356900 |
| 2022-10-10 | 25.63 | $25.28 | 279244 |
| 2022-10-07 | 25.69 | $25.42 | 410600 |
| 2022-10-06 | 25.74 | $26.47 | 358430 |
| 2022-10-05 | 25.69 | $26.65 | 556500 |
| 2022-10-04 | 25.61 | $26.56 | 637107 |
| 2022-10-03 | 25.54 | $25.40 | 525700 |
| 2022-09-30 | 25.58 | $24.85 | 598700 |
| 2022-09-29 | 25.68 | $24.56 | 421811 |
| 2022-09-28 | 25.81 | $24.82 | 401500 |
| 2022-09-27 | 25.93 | $24.57 | 384209 |
| 2022-09-26 | 26.08 | $24.77 | 429900 |
| 2022-09-23 | 26.23 | $25.13 | 458406 |
| 2022-09-22 | 26.36 | $25.59 | 485400 |
| 2022-09-21 | 26.45 | $26.42 | 475400 |
| 2022-09-20 | 26.47 | $26.85 | 335244 |
| 2022-09-19 | 26.46 | $26.83 | 456303 |
| 2022-09-16 | 26.45 | $26.61 | 2.9M |
| 2022-09-15 | 26.48 | $26.51 | 498630 |
| 2022-09-14 | 26.53 | $26.37 | 544236 |
| 2022-09-13 | 26.61 | $26.05 | 516727 |
| 2022-09-12 | 26.74 | $27.21 | 529800 |
| 2022-09-09 | 26.77 | $26.77 | 450139 |
| 2022-09-08 | 26.85 | $25.94 | 393938 |
| 2022-09-07 | 27.02 | $25.45 | 600100 |
| 2022-09-06 | 27.26 | $25.25 | 605320 |
| 2022-09-02 | 27.53 | $25.69 | 485800 |
| 2022-09-01 | 27.76 | $26.15 | 604636 |
| 2022-08-31 | 27.97 | $26.40 | 454000 |
| 2022-08-30 | 28.16 | $26.65 | 525300 |
| 2022-08-29 | 28.33 | $27.03 | 373500 |
| 2022-08-26 | 28.47 | $27.38 | 390500 |
| 2022-08-25 | 28.59 | $28.24 | 328733 |
| 2022-08-24 | 28.63 | $27.69 | 290100 |
| 2022-08-23 | 28.72 | $27.75 | 252725 |
| 2022-08-22 | 28.81 | $27.83 | 424312 |
| 2022-08-19 | 28.88 | $28.40 | 448500 |
| 2022-08-18 | 28.91 | $29.28 | 277238 |
| 2022-08-17 | 28.84 | $29.22 | 302300 |
| 2022-08-16 | 28.78 | $29.67 | 360122 |
| 2022-08-15 | 28.66 | $29.68 | 255600 |
| 2022-08-12 | 28.53 | $29.68 | 328527 |
| 2022-08-11 | 28.38 | $29.13 | 306914 |
| 2022-08-10 | 28.27 | $29.07 | 459700 |
| 2022-08-09 | 28.15 | $28.18 | 368000 |
| 2022-08-08 | 28.11 | $28.30 | 272500 |
| 2022-08-05 | 28.05 | $28.29 | 446340 |
| 2022-08-04 | 27.98 | $27.82 | 378600 |
| 2022-08-03 | 27.95 | $28.41 | 323700 |
| 2022-08-02 | 27.87 | $28.18 | 420036 |
| 2022-08-01 | 27.80 | $28.77 | 554230 |
| 2022-07-29 | 27.67 | $28.85 | 789040 |
| 2022-07-28 | 27.52 | $28.38 | 750607 |
| 2022-07-27 | 27.41 | $28.11 | 507100 |
| 2022-07-26 | 27.33 | $27.60 | 470216 |
| 2022-07-25 | 27.29 | $28.15 | 584400 |
| 2022-07-22 | 27.19 | $28.20 | 948834 |
| 2022-07-21 | 27.08 | $27.98 | 574923 |
| 2022-07-20 | 26.98 | $28.19 | 344500 |
| 2022-07-19 | 26.86 | $27.72 | 421100 |
| 2022-07-18 | 26.78 | $26.76 | 527700 |
| 2022-07-15 | 26.78 | $26.36 | 509800 |
| 2022-07-14 | 26.83 | $25.87 | 396200 |
| 2022-07-13 | 26.93 | $26.42 | 393300 |
| 2022-07-12 | 26.99 | $26.60 | 405728 |
| 2022-07-11 | 27.04 | $26.45 | 359005 |
| 2022-07-08 | 27.11 | $26.77 | 668200 |
| 2022-07-07 | 27.17 | $27.33 | 872900 |
| 2022-07-06 | 27.18 | $27.42 | 1.1M |
| 2022-07-05 | 27.20 | $27.79 | 679100 |
| 2022-07-01 | 27.19 | $27.35 | 718500 |
| 2022-06-30 | 27.24 | $26.66 | 729600 |
| 2022-06-29 | 27.37 | $26.75 | 961016 |
| 2022-06-28 | 27.51 | $27.30 | 455500 |
| 2022-06-27 | 27.61 | $27.32 | 512500 |
| 2022-06-24 | 27.72 | $26.97 | 970400 |
| 2022-06-23 | 27.87 | $26.70 | 628000 |
| 2022-06-22 | 28.06 | $26.95 | 622339 |
| 2022-06-21 | 28.24 | $26.98 | 739200 |
| 2022-06-17 | 28.43 | $26.29 | 2.0M |
| 2022-06-16 | 28.71 | $25.91 | 1.1M |
| 2022-06-15 | 29.04 | $27.44 | 1.1M |
| 2022-06-14 | 29.23 | $27.81 | 1.4M |
| 2022-06-13 | 29.40 | $27.71 | 1.3M |
| 2022-06-10 | 29.59 | $28.12 | 1.1M |
| 2022-06-09 | 29.74 | $28.92 | 980937 |
| 2022-06-08 | 29.82 | $29.55 | 740230 |
| 2022-06-07 | 29.83 | $29.93 | 750543 |
| 2022-06-06 | 29.81 | $29.70 | 1.0M |
| 2022-06-03 | 29.81 | $29.62 | 1.5M |
| 2022-06-02 | 29.83 | $30.75 | 3.0M |
| 2022-06-01 | 29.73 | $29.93 | 5.5M |
| 2022-05-31 | 29.72 | $30.01 | 7.1M |
| 2022-05-27 | 29.70 | $29.82 | 3.9M |
| 2022-05-26 | 29.68 | $29.87 | 4.7M |
| 2022-05-25 | 29.64 | $29.48 | 4.5M |
| 2022-05-24 | 29.62 | $29.56 | 3.3M |
| 2022-05-23 | 29.56 | $29.65 | 2.3M |
| 2022-05-20 | 29.48 | $29.40 | 4.2M |
| 2022-05-19 | 29.41 | $30.08 | 1.2M |
| 2022-05-18 | 29.27 | $30.14 | 1.4M |
| 2022-05-17 | 29.12 | $30.32 | 928100 |
| 2022-05-16 | 28.94 | $29.43 | 754000 |
| 2022-05-13 | 28.84 | $29.33 | 1.2M |
| 2022-05-12 | 28.75 | $28.71 | 1.6M |
| 2022-05-11 | 28.71 | $29.00 | 854600 |
| 2022-05-10 | 28.64 | $29.27 | 1.6M |
| 2022-05-09 | 28.53 | $29.76 | 944600 |
| 2022-05-06 | 28.37 | $30.26 | 1.4M |
| 2022-05-05 | 28.16 | $30.49 | 1.3M |
| 2022-05-04 | 27.91 | $31.00 | 1.3M |
| 2022-05-03 | 27.60 | $30.61 | 1.4M |
| 2022-05-02 | 27.32 | $30.22 | 3.5M |
| 2022-04-29 | 27.08 | $25.49 | 818315 |
| 2022-04-28 | 27.30 | $26.45 | 676914 |
| 2022-04-27 | 27.45 | $25.23 | 417100 |
| 2022-04-26 | 27.74 | $25.25 | 501148 |
| 2022-04-25 | 28.06 | $25.69 | 946488 |
| 2022-04-22 | 28.35 | $26.40 | 1.3M |
| 2022-04-21 | 28.59 | $28.97 | 493200 |
| 2022-04-20 | 28.59 | $28.93 | 215900 |
| 2022-04-19 | 28.60 | $28.74 | 311800 |
| 2022-04-18 | 28.63 | $27.95 | 352726 |
| 2022-04-14 | 28.75 | $27.97 | 263300 |
| 2022-04-13 | 28.89 | $28.23 | 276943 |
| 2022-04-12 | 29.00 | $28.00 | 292900 |
| 2022-04-11 | 29.16 | $28.14 | 303600 |
| 2022-04-08 | 29.31 | $27.92 | 214100 |
| 2022-04-07 | 29.49 | $28.11 | 518800 |
| 2022-04-06 | 29.67 | $28.31 | 499833 |
| 2022-04-05 | 29.84 | $28.48 | 362300 |
| 2022-04-04 | 29.99 | $29.16 | 432100 |
| 2022-04-01 | 30.08 | $29.41 | 511100 |
| 2022-03-31 | 30.15 | $29.40 | 428421 |
| 2022-03-30 | 30.23 | $30.12 | 326600 |
| 2022-03-29 | 30.24 | $30.87 | 371600 |
| 2022-03-28 | 30.18 | $30.13 | 303523 |
| 2022-03-25 | 30.20 | $30.16 | 258829 |
| 2022-03-24 | 30.21 | $29.81 | 254700 |
| 2022-03-23 | 30.26 | $29.30 | 317500 |
| 2022-03-22 | 30.37 | $30.37 | 252200 |
| 2022-03-21 | 30.38 | $30.08 | 294700 |
| 2022-03-18 | 30.42 | $30.42 | 641642 |
| 2022-03-17 | 30.44 | $30.50 | 356743 |
| 2022-03-16 | 30.46 | $30.98 | 555033 |
| 2022-03-15 | 30.44 | $30.33 | 480400 |
| 2022-03-14 | 30.50 | $30.77 | 466816 |
| 2022-03-11 | 30.53 | $30.62 | 531713 |
| 2022-03-10 | 30.58 | $30.17 | 467800 |
| 2022-03-09 | 30.69 | $30.14 | 599200 |
| 2022-03-08 | 30.82 | $29.60 | 781600 |
| 2022-03-07 | 31.02 | $28.92 | 748437 |
| 2022-03-04 | 31.30 | $29.85 | 615400 |
| 2022-03-03 | 31.51 | $31.09 | 245605 |
| 2022-03-02 | 31.60 | $31.42 | 502934 |
| 2022-03-01 | 31.67 | $29.92 | 602533 |
| 2022-02-28 | 31.90 | $30.92 | 495512 |
| 2022-02-25 | 32.04 | $31.08 | 353112 |
| 2022-02-24 | 32.18 | $30.18 | 535518 |
| 2022-02-23 | 32.43 | $31.07 | 344900 |
| 2022-02-22 | 32.62 | $31.20 | 471635 |
| 2022-02-18 | 32.81 | $31.79 | 306700 |
| 2022-02-17 | 32.97 | $31.56 | 337700 |
| 2022-02-16 | 33.16 | $32.58 | 351700 |
| 2022-02-15 | 33.27 | $33.24 | 374600 |
| 2022-02-14 | 33.34 | $32.48 | 359300 |
| 2022-02-11 | 33.51 | $33.10 | 312700 |
| 2022-02-10 | 33.64 | $33.18 | 349721 |
| 2022-02-09 | 33.79 | $33.18 | 265116 |
| 2022-02-08 | 33.95 | $33.74 | 392700 |
| 2022-02-07 | 34.08 | $33.17 | 251731 |
| 2022-02-04 | 34.28 | $32.95 | 295700 |
| 2022-02-03 | 34.52 | $32.51 | 324500 |
| 2022-02-02 | 34.82 | $32.65 | 477546 |
| 2022-02-01 | 35.12 | $32.96 | 729600 |
| 2022-01-31 | 35.41 | $33.03 | 938624 |
| 2022-01-28 | 35.70 | $32.29 | 1.1M |
| 2022-01-27 | 36.08 | $33.93 | 513600 |
| 2022-01-26 | 36.30 | $35.11 | 352500 |
| 2022-01-25 | 36.42 | $35.70 | 401000 |
| 2022-01-24 | 36.47 | $35.84 | 481900 |
| 2022-01-21 | 36.51 | $34.84 | 352422 |
| 2022-01-20 | 36.63 | $35.18 | 303232 |
| 2022-01-19 | 36.73 | $36.30 | 312349 |
| 2022-01-18 | 36.70 | $37.20 | 361126 |
| 2022-01-14 | 36.58 | $38.06 | 227615 |
| 2022-01-13 | 36.36 | $37.80 | 281500 |
| 2022-01-12 | 36.16 | $37.36 | 399928 |
| 2022-01-11 | 35.98 | $37.31 | 306516 |
| 2022-01-10 | 35.80 | $37.37 | 490939 |
| 2022-01-07 | 35.59 | $37.30 | 211300 |
| 2022-01-06 | 35.38 | $37.21 | 449506 |
| 2022-01-05 | 35.16 | $35.84 | 240900 |
| 2022-01-04 | 35.07 | $36.14 | 392700 |
| 2022-01-03 | 34.94 | $35.75 | 311700 |
| 2021-12-31 | 34.84 | $35.14 | 150937 |
| 2021-12-30 | 34.81 | $35.23 | 218501 |
| 2021-12-29 | 34.75 | $35.32 | 257300 |
| 2021-12-28 | 34.68 | $35.12 | 289800 |
| 2021-12-27 | 34.63 | $34.98 | 155603 |
| 2021-12-23 | 34.60 | $34.65 | 328831 |
| 2021-12-22 | 34.60 | $34.38 | 261410 |
| 2021-12-21 | 34.64 | $34.64 | 334800 |
| 2021-12-20 | 34.67 | $34.03 | 432420 |
| 2021-12-17 | 34.77 | $34.77 | 2.0M |
| 2021-12-16 | 34.81 | $35.40 | 467700 |
| 2021-12-15 | 34.80 | $35.06 | 1.1M |
| 2021-12-14 | 34.83 | $35.11 | 754437 |
| 2021-12-13 | 34.86 | $33.72 | 387100 |
| 2021-12-10 | 35.04 | $34.31 | 220800 |
| 2021-12-09 | 35.18 | $34.34 | 280049 |
| 2021-12-08 | 35.34 | $34.38 | 249807 |
| 2021-12-07 | 35.51 | $34.61 | 296600 |
| 2021-12-06 | 35.67 | $35.23 | 616600 |
| 2021-12-03 | 35.79 | $34.39 | 386400 |
| 2021-12-02 | 36.01 | $35.16 | 323928 |
| 2021-12-01 | 36.16 | $33.87 | 365500 |
| 2021-11-30 | 36.45 | $34.03 | 415500 |
| 2021-11-29 | 36.73 | $34.64 | 426629 |
| 2021-11-26 | 36.96 | $34.84 | 315900 |
| 2021-11-24 | 37.18 | $37.10 | 174804 |
| 2021-11-23 | 37.16 | $37.27 | 516300 |
| 2021-11-22 | 37.11 | $36.77 | 552119 |
| 2021-11-19 | 37.10 | $36.42 | 330821 |
| 2021-11-18 | 37.12 | $36.65 | 482200 |
| 2021-11-17 | 37.10 | $37.07 | 551400 |
| 2021-11-16 | 37.03 | $37.51 | 395412 |
| 2021-11-15 | 36.91 | $36.90 | 282400 |
| 2021-11-12 | 36.82 | $37.08 | 226400 |
| 2021-11-11 | 36.70 | $37.64 | 231543 |
| 2021-11-10 | 36.52 | $38.13 | 245200 |
| 2021-11-09 | 36.26 | $37.96 | 207105 |
| 2021-11-08 | 35.99 | $38.06 | 276400 |
| 2021-11-05 | 35.70 | $38.07 | 269214 |
| 2021-11-04 | 35.38 | $37.46 | 291105 |
| 2021-11-03 | 35.10 | $37.79 | 316400 |
| 2021-11-02 | 34.77 | $36.59 | 301712 |
| 2021-11-01 | 34.54 | $36.70 | 396711 |
| 2021-10-29 | 34.28 | $35.44 | 489100 |
| 2021-10-28 | 34.13 | $34.83 | 287232 |
| 2021-10-27 | 34.03 | $33.78 | 296600 |
| 2021-10-26 | 34.03 | $34.45 | 235300 |
| 2021-10-25 | 33.95 | $35.04 | 275310 |
| 2021-10-22 | 33.81 | $34.68 | 257733 |
| 2021-10-21 | 33.70 | $34.38 | 227500 |
| 2021-10-20 | 33.61 | $34.52 | 293648 |
| 2021-10-19 | 33.50 | $34.04 | 219300 |
| 2021-10-18 | 33.42 | $33.67 | 197500 |
| 2021-10-15 | 33.36 | $33.62 | 355100 |
| 2021-10-14 | 33.30 | $33.88 | 242217 |
| 2021-10-13 | 33.21 | $33.27 | 280400 |
| 2021-10-12 | 33.17 | $33.38 | 263900 |
| 2021-10-11 | 33.11 | $33.47 | 310421 |
| 2021-10-08 | 33.04 | $33.64 | 332800 |
| 2021-10-07 | 32.94 | $33.67 | 339600 |
| 2021-10-06 | 32.84 | $33.17 | 254100 |
| 2021-10-05 | 32.78 | $33.45 | 238800 |
| 2021-10-04 | 32.69 | $33.39 | 199400 |
| 2021-10-01 | 32.61 | $33.20 | 376400 |
| 2021-09-30 | 32.54 | $32.67 | 350827 |
| 2021-09-29 | 32.53 | $33.35 | 478211 |
| 2021-09-28 | 32.45 | $33.02 | 416826 |
| 2021-09-27 | 32.41 | $33.53 | 650810 |
| 2021-09-24 | 32.32 | $32.73 | 578131 |
| 2021-09-23 | 32.31 | $32.90 | 361700 |
| 2021-09-22 | 32.29 | $32.13 | 292626 |
| 2021-09-21 | 32.34 | $31.63 | 290600 |
| 2021-09-20 | 32.46 | $31.83 | 507500 |
| 2021-09-17 | 32.56 | $32.08 | 1.9M |
| 2021-09-16 | 32.65 | $31.69 | 491908 |
| 2021-09-15 | 32.77 | $31.89 | 424500 |
| 2021-09-14 | 32.88 | $31.45 | 445513 |
| 2021-09-13 | 33.05 | $32.39 | 562100 |
| 2021-09-10 | 33.12 | $32.33 | 611200 |
| 2021-09-09 | 33.21 | $32.84 | 558300 |
| 2021-09-08 | 33.25 | $32.82 | 416100 |
| 2021-09-07 | 33.30 | $32.91 | 434648 |
| 2021-09-03 | 33.34 | $33.00 | 385500 |
| 2021-09-02 | 33.37 | $32.96 | 483400 |
| 2021-09-01 | 33.40 | $33.26 | 506300 |
| 2021-08-31 | 33.40 | $33.47 | 604500 |
| 2021-08-30 | 33.38 | $33.19 | 367640 |
| 2021-08-27 | 33.37 | $34.21 | 556236 |
| 2021-08-26 | 33.25 | $33.40 | 567000 |
| 2021-08-25 | 33.21 | $33.87 | 697745 |
| 2021-08-24 | 33.11 | $33.65 | 381200 |
| 2021-08-23 | 33.02 | $33.63 | 415008 |
| 2021-08-20 | 32.93 | $33.48 | 418020 |
| 2021-08-19 | 32.84 | $32.52 | 566200 |
| 2021-08-18 | 32.84 | $32.90 | 389113 |
| 2021-08-17 | 32.81 | $33.09 | 418222 |
| 2021-08-16 | 32.76 | $33.30 | 361019 |
| 2021-08-13 | 32.69 | $33.19 | 348500 |
| 2021-08-12 | 32.63 | $33.27 | 385300 |
| 2021-08-11 | 32.57 | $33.63 | 496500 |
| 2021-08-10 | 32.48 | $33.18 | 581007 |
| 2021-08-09 | 32.44 | $33.04 | 519815 |
| 2021-08-06 | 32.42 | $33.43 | 582000 |
| 2021-08-05 | 32.37 | $32.58 | 506400 |
| 2021-08-04 | 32.42 | $31.83 | 375000 |
| 2021-08-03 | 32.55 | $32.29 | 561700 |
| 2021-08-02 | 32.66 | $31.84 | 483636 |
| 2021-07-30 | 32.83 | $31.68 | 461122 |
| 2021-07-29 | 33.03 | $32.06 | 321300 |
| 2021-07-28 | 33.22 | $31.85 | 313216 |
| 2021-07-27 | 33.46 | $31.74 | 409737 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.59
2026-07-24
Close Price
$39.08
Vol: 410300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.92
Average
31.73
Maximum
39.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.59 | $39.08 | 410300 |
| 2026-07-23 | 38.47 | $37.94 | 343579 |
| 2026-07-22 | 38.57 | $38.14 | 222606 |
| 2026-07-21 | 38.65 | $38.28 | 222345 |
| 2026-07-20 | 38.70 | $38.24 | 183433 |
| 2026-07-17 | 38.78 | $38.68 | 263500 |
| 2026-07-16 | 38.77 | $39.41 | 301800 |
| 2026-07-15 | 38.60 | $38.71 | 229500 |
| 2026-07-14 | 38.55 | $38.28 | 226026 |
| 2026-07-13 | 38.59 | $38.20 | 157212 |
| 2026-07-10 | 38.64 | $38.30 | 152000 |
| 2026-07-09 | 38.68 | $38.04 | 262800 |
| 2026-07-08 | 38.78 | $37.66 | 214000 |
| 2026-07-07 | 38.98 | $38.48 | 183100 |
| 2026-07-06 | 39.03 | $38.60 | 245017 |
| 2026-07-02 | 39.06 | $38.82 | 168103 |
| 2026-07-01 | 39.05 | $39.37 | 316400 |
| 2026-06-30 | 38.91 | $38.78 | 238613 |
| 2026-06-29 | 38.88 | $39.05 | 310405 |
| 2026-06-26 | 38.78 | $39.94 | 766600 |
| 2026-06-25 | 38.47 | $39.41 | 248937 |
| 2026-06-24 | 38.22 | $39.18 | 263800 |
| 2026-06-23 | 37.98 | $38.68 | 235441 |
| 2026-06-22 | 37.81 | $37.98 | 325557 |
| 2026-06-18 | 37.75 | $37.86 | 993500 |
| 2026-06-17 | 37.71 | $37.30 | 409500 |
| 2026-06-16 | 37.77 | $37.97 | 239200 |
| 2026-06-15 | 37.71 | $37.69 | 253600 |
| 2026-06-12 | 37.69 | $38.44 | 155900 |
| 2026-06-11 | 37.51 | $37.88 | 217612 |
| 2026-06-10 | 37.43 | $37.86 | 233047 |
| 2026-06-09 | 37.33 | $37.45 | 195418 |
| 2026-06-08 | 37.30 | $37.16 | 210500 |
| 2026-06-05 | 37.32 | $37.37 | 238900 |
| 2026-06-04 | 37.31 | $37.13 | 282342 |
| 2026-06-03 | 37.35 | $36.13 | 369200 |
| 2026-06-02 | 37.60 | $38.20 | 311300 |
| 2026-06-01 | 37.45 | $37.37 | 305100 |
| 2026-05-29 | 37.46 | $37.72 | 415419 |
| 2026-05-28 | 37.39 | $37.65 | 301624 |
| 2026-05-27 | 37.33 | $37.65 | 288815 |
| 2026-05-26 | 37.25 | $37.75 | 300338 |
| 2026-05-22 | 37.15 | $37.22 | 263900 |
| 2026-05-21 | 37.13 | $37.32 | 302007 |
| 2026-05-20 | 37.10 | $37.28 | 341900 |
| 2026-05-19 | 37.06 | $36.52 | 240500 |
| 2026-05-18 | 37.18 | $36.78 | 298612 |
| 2026-05-15 | 37.27 | $36.29 | 261900 |
| 2026-05-14 | 37.47 | $36.81 | 297000 |
| 2026-05-13 | 37.60 | $36.60 | 367900 |
| 2026-05-12 | 37.79 | $37.16 | 400026 |
| 2026-05-11 | 37.89 | $37.28 | 390600 |
| 2026-05-08 | 37.98 | $37.76 | 275700 |
| 2026-05-07 | 37.98 | $38.25 | 322800 |
| 2026-05-06 | 37.87 | $38.12 | 228004 |
| 2026-05-05 | 37.77 | $37.76 | 307000 |
| 2026-05-04 | 37.73 | $37.40 | 348522 |
| 2026-05-01 | 37.76 | $38.03 | 276600 |
| 2026-04-30 | 37.65 | $37.67 | 359100 |
| 2026-04-29 | 37.60 | $37.65 | 456000 |
| 2026-04-28 | 37.55 | $38.11 | 318934 |
| 2026-04-27 | 37.39 | $36.80 | 251828 |
| 2026-04-24 | 37.48 | $36.65 | 584700 |
| 2026-04-23 | 37.61 | $37.96 | 452400 |
| 2026-04-22 | 37.48 | $37.56 | 323300 |
| 2026-04-21 | 37.41 | $37.57 | 365125 |
| 2026-04-20 | 37.33 | $37.95 | 188146 |
| 2026-04-17 | 37.16 | $37.92 | 271331 |
| 2026-04-16 | 36.96 | $36.94 | 180000 |
| 2026-04-15 | 36.93 | $37.10 | 188625 |
| 2026-04-14 | 36.87 | $37.35 | 222000 |
| 2026-04-13 | 36.74 | $37.66 | 258047 |
| 2026-04-10 | 36.52 | $37.65 | 199000 |
| 2026-04-09 | 36.27 | $38.09 | 209244 |
| 2026-04-08 | 35.88 | $37.44 | 282837 |
| 2026-04-07 | 35.58 | $36.74 | 418771 |
| 2026-04-06 | 35.37 | $36.04 | 616900 |
| 2026-04-02 | 35.27 | $35.93 | 526500 |
| 2026-04-01 | 35.19 | $35.99 | 275928 |
| 2026-03-31 | 35.09 | $35.82 | 288302 |
| 2026-03-30 | 35.01 | $35.29 | 238400 |
| 2026-03-27 | 35.03 | $35.20 | 278600 |
| 2026-03-26 | 35.08 | $35.63 | 224600 |
| 2026-03-25 | 35.05 | $35.56 | 172011 |
| 2026-03-24 | 35.03 | $35.34 | 312504 |
| 2026-03-23 | 35.07 | $35.48 | 485112 |
| 2026-03-20 | 35.08 | $34.63 | 1.1M |
| 2026-03-19 | 35.28 | $34.86 | 437000 |
| 2026-03-18 | 35.47 | $34.43 | 464869 |
| 2026-03-17 | 35.79 | $34.98 | 326602 |
| 2026-03-16 | 36.04 | $35.14 | 348300 |
| 2026-03-13 | 36.31 | $34.75 | 728943 |
| 2026-03-12 | 36.70 | $34.89 | 440102 |
| 2026-03-11 | 37.13 | $35.52 | 256317 |
| 2026-03-10 | 37.50 | $36.07 | 390300 |
| 2026-03-09 | 37.81 | $36.74 | 373600 |
| 2026-03-06 | 38.03 | $36.79 | 348200 |
| 2026-03-05 | 38.28 | $37.02 | 307900 |
| 2026-03-04 | 38.51 | $37.46 | 265900 |
| 2026-03-03 | 38.69 | $37.98 | 389137 |
| 2026-03-02 | 38.78 | $38.30 | 331400 |
| 2026-02-27 | 38.82 | $37.43 | 583725 |
| 2026-02-26 | 39.04 | $38.82 | 389205 |
| 2026-02-25 | 39.00 | $38.52 | 260200 |
| 2026-02-24 | 39.02 | $37.86 | 283500 |
| 2026-02-23 | 39.17 | $37.60 | 411802 |
| 2026-02-20 | 39.39 | $38.78 | 300248 |
| 2026-02-19 | 39.40 | $38.43 | 348900 |
| 2026-02-18 | 39.47 | $38.59 | 534300 |
| 2026-02-17 | 39.52 | $38.94 | 369208 |
| 2026-02-13 | 39.49 | $39.27 | 416319 |
| 2026-02-12 | 39.38 | $38.60 | 374200 |
| 2026-02-11 | 39.38 | $39.11 | 400862 |
| 2026-02-10 | 39.27 | $39.67 | 510000 |
| 2026-02-09 | 39.01 | $40.02 | 429602 |
| 2026-02-06 | 38.63 | $39.83 | 604137 |
| 2026-02-05 | 38.23 | $39.85 | 868237 |
| 2026-02-04 | 37.74 | $39.24 | 538300 |
| 2026-02-03 | 37.30 | $38.61 | 560900 |
| 2026-02-02 | 36.92 | $37.96 | 500300 |
| 2026-01-30 | 36.61 | $37.45 | 970941 |
| 2026-01-29 | 36.35 | $36.80 | 441300 |
| 2026-01-28 | 36.18 | $36.42 | 498700 |
| 2026-01-27 | 36.06 | $36.28 | 238700 |
| 2026-01-26 | 35.95 | $35.93 | 471300 |
| 2026-01-23 | 35.89 | $35.69 | 379723 |
| 2026-01-22 | 35.87 | $36.89 | 365400 |
| 2026-01-21 | 35.59 | $36.85 | 344911 |
| 2026-01-20 | 35.27 | $35.39 | 223800 |
| 2026-01-16 | 35.21 | $35.69 | 283308 |
| 2026-01-15 | 35.07 | $35.83 | 262502 |
| 2026-01-14 | 34.88 | $35.12 | 207000 |
| 2026-01-13 | 34.80 | $35.02 | 201700 |
| 2026-01-12 | 34.74 | $34.84 | 250200 |
| 2026-01-09 | 34.70 | $34.95 | 232000 |
| 2026-01-08 | 34.62 | $35.11 | 258800 |
| 2026-01-07 | 34.51 | $34.46 | 184327 |
| 2026-01-06 | 34.51 | $34.54 | 236502 |
| 2026-01-05 | 34.49 | $34.19 | 188744 |
| 2026-01-02 | 34.54 | $33.90 | 190208 |
| 2025-12-31 | 34.66 | $33.94 | 196609 |
| 2025-12-30 | 34.80 | $34.14 | 184300 |
| 2025-12-29 | 34.91 | $34.45 | 215419 |
| 2025-12-26 | 34.97 | $34.61 | 168200 |
| 2025-12-24 | 35.00 | $34.67 | 101906 |
| 2025-12-23 | 35.03 | $34.67 | 232840 |
| 2025-12-22 | 35.05 | $34.60 | 239200 |
| 2025-12-19 | 35.09 | $34.70 | 1.2M |
| 2025-12-18 | 35.12 | $35.10 | 334516 |
| 2025-12-17 | 35.06 | $34.99 | 316906 |
| 2025-12-16 | 35.02 | $34.84 | 407100 |
| 2025-12-15 | 34.99 | $34.85 | 341400 |
| 2025-12-12 | 34.96 | $34.94 | 453200 |
| 2025-12-11 | 34.89 | $34.97 | 361600 |
| 2025-12-10 | 34.81 | $35.27 | 537646 |
| 2025-12-09 | 34.65 | $34.49 | 437200 |
| 2025-12-08 | 34.62 | $34.63 | 479002 |
| 2025-12-05 | 34.56 | $34.38 | 422732 |
| 2025-12-04 | 34.53 | $34.83 | 400800 |
| 2025-12-03 | 34.41 | $35.11 | 439400 |
| 2025-12-02 | 34.20 | $34.47 | 279100 |
| 2025-12-01 | 34.09 | $34.65 | 348800 |
| 2025-11-28 | 33.92 | $34.32 | 246626 |
| 2025-11-26 | 33.80 | $34.62 | 492429 |
| 2025-11-25 | 33.58 | $34.85 | 398400 |
| 2025-11-24 | 33.28 | $33.74 | 418700 |
| 2025-11-21 | 33.17 | $33.92 | 380700 |
| 2025-11-20 | 33.00 | $33.11 | 392330 |
| 2025-11-19 | 32.98 | $32.79 | 341700 |
| 2025-11-18 | 33.02 | $32.36 | 318216 |
| 2025-11-17 | 33.15 | $32.38 | 425500 |
| 2025-11-14 | 33.30 | $33.81 | 372513 |
| 2025-11-13 | 33.18 | $33.47 | 305400 |
| 2025-11-12 | 33.10 | $33.72 | 325828 |
| 2025-11-11 | 32.96 | $33.72 | 272832 |
| 2025-11-10 | 32.80 | $33.69 | 404335 |
| 2025-11-07 | 32.61 | $33.02 | 332617 |
| 2025-11-06 | 32.54 | $32.79 | 343231 |
| 2025-11-05 | 32.51 | $33.09 | 349803 |
| 2025-11-04 | 32.41 | $32.60 | 397800 |
| 2025-11-03 | 32.39 | $32.74 | 418947 |
| 2025-10-31 | 32.35 | $32.30 | 383023 |
| 2025-10-30 | 32.40 | $32.44 | 380535 |
| 2025-10-29 | 32.42 | $32.46 | 475800 |
| 2025-10-28 | 32.45 | $32.30 | 308420 |
| 2025-10-27 | 32.51 | $32.91 | 401025 |
| 2025-10-24 | 32.46 | $33.89 | 477800 |
| 2025-10-23 | 32.20 | $32.44 | 239000 |
| 2025-10-22 | 32.20 | $32.59 | 387718 |
| 2025-10-21 | 32.17 | $32.17 | 224900 |
| 2025-10-20 | 32.23 | $32.46 | 386200 |
| 2025-10-17 | 32.24 | $31.77 | 371100 |
| 2025-10-16 | 32.40 | $31.04 | 390000 |
| 2025-10-15 | 32.75 | $32.79 | 248534 |
| 2025-10-14 | 32.78 | $33.14 | 271500 |
| 2025-10-13 | 32.75 | $32.25 | 269200 |
| 2025-10-10 | 32.90 | $32.01 | 608029 |
| 2025-10-09 | 33.13 | $32.48 | 216600 |
| 2025-10-08 | 33.30 | $32.95 | 351200 |
| 2025-10-07 | 33.40 | $32.60 | 593730 |
| 2025-10-06 | 33.59 | $33.08 | 432720 |
| 2025-10-03 | 33.70 | $33.14 | 278700 |
| 2025-10-02 | 33.83 | $32.92 | 265822 |
| 2025-10-01 | 34.02 | $32.98 | 264200 |
| 2025-09-30 | 34.23 | $33.42 | 275016 |
| 2025-09-29 | 34.38 | $33.70 | 262028 |
| 2025-09-26 | 34.49 | $34.01 | 231000 |
| 2025-09-25 | 34.55 | $33.82 | 219506 |
| 2025-09-24 | 34.66 | $33.97 | 270945 |
| 2025-09-23 | 34.75 | $33.81 | 238700 |
| 2025-09-22 | 34.89 | $34.07 | 334900 |
| 2025-09-19 | 35.00 | $34.37 | 1.2M |
| 2025-09-18 | 35.05 | $34.92 | 326900 |
| 2025-09-17 | 34.99 | $34.00 | 316840 |
| 2025-09-16 | 35.11 | $33.80 | 315680 |
| 2025-09-15 | 35.29 | $33.94 | 247257 |
| 2025-09-12 | 35.46 | $34.64 | 314440 |
| 2025-09-11 | 35.50 | $34.99 | 305115 |
| 2025-09-10 | 35.48 | $34.77 | 246222 |
| 2025-09-09 | 35.48 | $34.73 | 422817 |
| 2025-09-08 | 35.49 | $35.16 | 593921 |
| 2025-09-05 | 35.40 | $35.26 | 464130 |
| 2025-09-04 | 35.27 | $35.74 | 569933 |
| 2025-09-03 | 35.00 | $35.08 | 474000 |
| 2025-09-02 | 34.83 | $34.92 | 464318 |
| 2025-08-29 | 34.65 | $35.08 | 637450 |
| 2025-08-28 | 34.40 | $35.20 | 444800 |
| 2025-08-27 | 34.09 | $35.25 | 412773 |
| 2025-08-26 | 33.70 | $35.17 | 653100 |
| 2025-08-25 | 33.26 | $34.56 | 388500 |
| 2025-08-22 | 32.87 | $34.66 | 600941 |
| 2025-08-21 | 32.39 | $33.21 | 313400 |
| 2025-08-20 | 32.14 | $33.05 | 404500 |
| 2025-08-19 | 31.88 | $32.92 | 445340 |
| 2025-08-18 | 31.60 | $32.18 | 387819 |
| 2025-08-15 | 31.42 | $32.00 | 424500 |
| 2025-08-14 | 31.26 | $32.78 | 502500 |
| 2025-08-13 | 30.90 | $32.54 | 917538 |
| 2025-08-12 | 30.54 | $31.35 | 685900 |
| 2025-08-11 | 30.37 | $30.53 | 339403 |
| 2025-08-08 | 30.34 | $30.76 | 432841 |
| 2025-08-07 | 30.26 | $30.36 | 405700 |
| 2025-08-06 | 30.26 | $30.41 | 390008 |
| 2025-08-05 | 30.24 | $30.35 | 511924 |
| 2025-08-04 | 30.23 | $30.35 | 660200 |
| 2025-08-01 | 30.23 | $29.57 | 537442 |
| 2025-07-31 | 30.38 | $29.60 | 380713 |
| 2025-07-30 | 30.56 | $29.67 | 379100 |
| 2025-07-29 | 30.75 | $29.79 | 285400 |
| 2025-07-28 | 30.95 | $30.06 | 367508 |
| 2025-07-25 | 31.12 | $30.50 | 449300 |
| 2025-07-24 | 31.22 | $30.59 | 383200 |
| 2025-07-23 | 31.32 | $31.36 | 308600 |
| 2025-07-22 | 31.27 | $31.28 | 251800 |
| 2025-07-21 | 31.23 | $31.35 | 246401 |
| 2025-07-18 | 31.17 | $31.29 | 354000 |
| 2025-07-17 | 31.10 | $31.35 | 662300 |
| 2025-07-16 | 31.01 | $30.60 | 408523 |
| 2025-07-15 | 31.07 | $30.26 | 351539 |
| 2025-07-14 | 31.20 | $31.31 | 626100 |
| 2025-07-11 | 31.12 | $30.71 | 379339 |
| 2025-07-10 | 31.16 | $31.19 | 1.2M |
| 2025-07-09 | 31.11 | $31.22 | 778401 |
| 2025-07-08 | 31.03 | $31.27 | 748000 |
| 2025-07-07 | 30.93 | $31.26 | 386000 |
| 2025-07-03 | 30.82 | $31.91 | 346600 |
| 2025-07-02 | 30.54 | $31.59 | 422500 |
| 2025-07-01 | 30.29 | $31.32 | 511807 |
| 2025-06-30 | 30.05 | $30.35 | 352125 |
| 2025-06-27 | 29.98 | $30.35 | 850000 |
| 2025-06-26 | 29.90 | $30.51 | 280242 |
| 2025-06-25 | 29.77 | $29.87 | 206900 |
| 2025-06-24 | 29.76 | $30.07 | 385700 |
| 2025-06-23 | 29.70 | $29.87 | 223000 |
| 2025-06-20 | 29.67 | $29.42 | 701400 |
| 2025-06-18 | 29.74 | $29.40 | 310232 |
| 2025-06-17 | 29.82 | $29.20 | 250800 |
| 2025-06-16 | 29.95 | $29.48 | 314044 |
| 2025-06-13 | 30.05 | $29.59 | 295200 |
| 2025-06-12 | 30.14 | $30.42 | 283744 |
| 2025-06-11 | 30.07 | $30.50 | 547000 |
| 2025-06-10 | 29.97 | $30.75 | 589700 |
| 2025-06-09 | 29.80 | $30.17 | 828400 |
| 2025-06-06 | 29.73 | $29.71 | 364200 |
| 2025-06-05 | 29.74 | $29.28 | 316800 |
| 2025-06-04 | 29.85 | $29.45 | 330400 |
| 2025-06-03 | 29.94 | $29.75 | 461413 |
| 2025-06-02 | 29.98 | $29.46 | 592900 |
| 2025-05-30 | 30.09 | $29.82 | 359624 |
| 2025-05-29 | 30.13 | $29.99 | 374100 |
| 2025-05-28 | 30.15 | $29.50 | 306646 |
| 2025-05-27 | 30.27 | $29.97 | 281008 |
| 2025-05-23 | 30.32 | $29.62 | 247000 |
| 2025-05-22 | 30.44 | $29.73 | 308000 |
| 2025-05-21 | 30.56 | $29.91 | 283644 |
| 2025-05-20 | 30.66 | $30.66 | 368529 |
| 2025-05-19 | 30.61 | $30.80 | 329800 |
| 2025-05-16 | 30.53 | $30.82 | 394309 |
| 2025-05-15 | 30.42 | $30.99 | 329300 |
| 2025-05-14 | 30.26 | $30.67 | 313300 |
| 2025-05-13 | 30.14 | $30.86 | 332201 |
| 2025-05-12 | 29.95 | $30.90 | 406623 |
| 2025-05-09 | 29.73 | $30.26 | 234900 |
| 2025-05-08 | 29.61 | $30.40 | 286200 |
| 2025-05-07 | 29.44 | $29.99 | 412000 |
| 2025-05-06 | 29.32 | $29.91 | 279100 |
| 2025-05-05 | 29.21 | $30.00 | 324700 |
| 2025-05-02 | 29.06 | $29.95 | 344908 |
| 2025-05-01 | 28.89 | $29.66 | 394124 |
| 2025-04-30 | 28.76 | $29.53 | 435120 |
| 2025-04-29 | 28.65 | $29.29 | 275226 |
| 2025-04-28 | 28.56 | $29.02 | 344327 |
| 2025-04-25 | 28.52 | $28.97 | 629934 |
| 2025-04-24 | 28.49 | $29.29 | 275832 |
| 2025-04-23 | 28.39 | $28.95 | 382739 |
| 2025-04-22 | 28.35 | $28.78 | 312218 |
| 2025-04-21 | 28.35 | $28.34 | 360900 |
| 2025-04-17 | 28.43 | $28.63 | 307240 |
| 2025-04-16 | 28.48 | $28.61 | 308716 |
| 2025-04-15 | 28.55 | $28.76 | 267418 |
| 2025-04-14 | 28.59 | $28.42 | 379000 |
| 2025-04-11 | 28.72 | $27.95 | 373600 |
| 2025-04-10 | 28.98 | $28.04 | 601800 |
| 2025-04-09 | 29.26 | $29.18 | 511300 |
| 2025-04-08 | 29.35 | $28.21 | 676028 |
| 2025-04-07 | 29.66 | $28.53 | 783412 |
| 2025-04-04 | 29.96 | $28.58 | 899323 |
| 2025-04-03 | 30.30 | $28.80 | 758740 |
| 2025-04-02 | 30.64 | $30.65 | 323600 |
| 2025-04-01 | 30.66 | $30.36 | 260220 |
| 2025-03-31 | 30.73 | $30.45 | 274630 |
| 2025-03-28 | 30.81 | $30.44 | 175900 |
| 2025-03-27 | 30.89 | $31.02 | 261747 |
| 2025-03-26 | 30.87 | $31.18 | 185500 |
| 2025-03-25 | 30.81 | $30.91 | 267400 |
| 2025-03-24 | 30.80 | $30.92 | 253242 |
| 2025-03-21 | 30.79 | $30.52 | 710933 |
| 2025-03-20 | 30.86 | $30.50 | 232200 |
| 2025-03-19 | 30.94 | $30.61 | 318827 |
| 2025-03-18 | 31.02 | $30.82 | 294709 |
| 2025-03-17 | 31.06 | $30.92 | 352800 |
| 2025-03-14 | 31.09 | $30.75 | 291205 |
| 2025-03-13 | 31.16 | $30.28 | 171931 |
| 2025-03-12 | 31.34 | $30.40 | 261000 |
| 2025-03-11 | 31.52 | $30.18 | 426800 |
| 2025-03-10 | 31.78 | $30.62 | 455800 |
| 2025-03-07 | 31.98 | $31.67 | 310000 |
| 2025-03-06 | 31.99 | $31.57 | 373536 |
| 2025-03-05 | 32.02 | $31.71 | 316323 |
| 2025-03-04 | 32.02 | $31.49 | 352700 |
| 2025-03-03 | 32.07 | $32.39 | 358531 |
| 2025-02-28 | 31.93 | $31.99 | 632914 |
| 2025-02-27 | 31.85 | $31.76 | 308608 |
| 2025-02-26 | 31.80 | $31.39 | 354116 |
| 2025-02-25 | 31.82 | $31.84 | 414427 |
| 2025-02-24 | 31.75 | $30.98 | 351500 |
| 2025-02-21 | 31.84 | $31.14 | 322008 |
| 2025-02-20 | 31.90 | $31.64 | 454101 |
| 2025-02-19 | 31.87 | $31.60 | 335400 |
| 2025-02-18 | 31.84 | $31.60 | 433204 |
| 2025-02-14 | 31.79 | $31.56 | 227273 |
| 2025-02-13 | 31.74 | $31.91 | 307300 |
| 2025-02-12 | 31.61 | $31.66 | 522800 |
| 2025-02-11 | 31.50 | $32.55 | 416900 |
| 2025-02-10 | 31.18 | $31.97 | 464606 |
| 2025-02-07 | 30.93 | $32.11 | 405124 |
| 2025-02-06 | 30.61 | $32.77 | 473631 |
| 2025-02-05 | 30.09 | $32.28 | 432100 |
| 2025-02-04 | 29.59 | $31.01 | 589225 |
| 2025-02-03 | 29.27 | $30.03 | 642400 |
| 2025-01-31 | 29.11 | $30.18 | 895831 |
| 2025-01-30 | 28.89 | $29.80 | 479400 |
| 2025-01-29 | 28.72 | $29.63 | 586600 |
| 2025-01-28 | 28.56 | $29.61 | 395021 |
| 2025-01-27 | 28.38 | $29.60 | 606913 |
| 2025-01-24 | 28.18 | $28.90 | 296800 |
| 2025-01-23 | 28.09 | $28.83 | 228000 |
| 2025-01-22 | 28.01 | $28.64 | 163912 |
| 2025-01-21 | 27.96 | $28.94 | 259411 |
| 2025-01-17 | 27.84 | $28.90 | 238143 |
| 2025-01-16 | 27.72 | $28.62 | 268600 |
| 2025-01-15 | 27.64 | $28.71 | 403146 |
| 2025-01-14 | 27.54 | $28.05 | 325926 |
| 2025-01-13 | 27.57 | $27.35 | 518100 |
| 2025-01-10 | 27.75 | $27.15 | 474000 |
| 2025-01-08 | 28.01 | $27.86 | 265031 |
| 2025-01-07 | 28.17 | $27.79 | 406300 |
| 2025-01-06 | 28.38 | $28.11 | 297920 |
| 2025-01-03 | 28.57 | $28.20 | 298300 |
| 2025-01-02 | 28.76 | $28.20 | 385845 |
| 2024-12-31 | 29.00 | $28.63 | 250200 |
| 2024-12-30 | 29.18 | $28.47 | 255510 |
| 2024-12-27 | 29.44 | $28.89 | 240400 |
| 2024-12-26 | 29.66 | $29.27 | 182739 |
| 2024-12-24 | 29.83 | $29.15 | 98400 |
| 2024-12-23 | 30.06 | $28.93 | 301547 |
| 2024-12-20 | 30.38 | $28.71 | 783733 |
| 2024-12-19 | 30.80 | $28.84 | 565609 |
| 2024-12-18 | 31.26 | $29.44 | 527300 |
| 2024-12-17 | 31.67 | $31.06 | 367600 |
| 2024-12-16 | 31.80 | $31.77 | 414002 |
| 2024-12-13 | 31.81 | $31.58 | 417500 |
| 2024-12-12 | 31.86 | $31.58 | 246200 |
| 2024-12-11 | 31.92 | $32.17 | 284800 |
| 2024-12-10 | 31.86 | $31.97 | 396333 |
| 2024-12-09 | 31.84 | $32.17 | 263800 |
| 2024-12-06 | 31.76 | $31.83 | 185300 |
| 2024-12-05 | 31.75 | $31.33 | 140700 |
| 2024-12-04 | 31.85 | $31.64 | 267400 |
| 2024-12-03 | 31.89 | $31.32 | 175100 |
| 2024-12-02 | 32.00 | $31.69 | 213800 |
| 2024-11-29 | 32.06 | $31.65 | 124230 |
| 2024-11-27 | 32.13 | $31.80 | 184800 |
| 2024-11-26 | 32.18 | $32.17 | 149600 |
| 2024-11-25 | 32.16 | $32.65 | 319415 |
| 2024-11-22 | 32.04 | $32.27 | 277800 |
| 2024-11-21 | 31.97 | $31.65 | 192606 |
| 2024-11-20 | 32.03 | $31.29 | 151200 |
| 2024-11-19 | 32.16 | $31.73 | 191100 |
| 2024-11-18 | 32.23 | $31.80 | 198720 |
| 2024-11-15 | 32.29 | $31.98 | 211300 |
| 2024-11-14 | 32.32 | $32.28 | 184500 |
| 2024-11-13 | 32.29 | $32.51 | 277508 |
| 2024-11-12 | 32.20 | $32.92 | 377742 |
| 2024-11-11 | 32.01 | $32.86 | 518725 |
| 2024-11-08 | 31.80 | $32.52 | 429316 |
| 2024-11-07 | 31.64 | $32.69 | 436900 |
| 2024-11-06 | 31.40 | $34.44 | 1.0M |
| 2024-11-05 | 30.76 | $31.13 | 379500 |
| 2024-11-04 | 30.72 | $30.59 | 714646 |
| 2024-11-01 | 30.78 | $30.66 | 317700 |
| 2024-10-31 | 30.85 | $30.63 | 278519 |
| 2024-10-30 | 30.93 | $31.02 | 923025 |
| 2024-10-29 | 30.94 | $31.08 | 339741 |
| 2024-10-28 | 30.95 | $31.31 | 404500 |
| 2024-10-25 | 30.91 | $30.21 | 362400 |
| 2024-10-24 | 31.09 | $30.55 | 360500 |
| 2024-10-23 | 31.24 | $30.57 | 262300 |
| 2024-10-22 | 31.41 | $30.80 | 291707 |
| 2024-10-21 | 31.55 | $30.70 | 315600 |
| 2024-10-18 | 31.74 | $32.08 | 259700 |
| 2024-10-17 | 31.68 | $32.49 | 286346 |
| 2024-10-16 | 31.51 | $32.57 | 271800 |
| 2024-10-15 | 31.30 | $32.01 | 444023 |
| 2024-10-14 | 31.18 | $31.56 | 351600 |
| 2024-10-11 | 31.13 | $31.28 | 493200 |
| 2024-10-10 | 31.14 | $30.85 | 410005 |
| 2024-10-09 | 31.24 | $30.80 | 335123 |
| 2024-10-08 | 31.37 | $30.72 | 247200 |
| 2024-10-07 | 31.54 | $30.89 | 168430 |
| 2024-10-04 | 31.70 | $31.28 | 287300 |
| 2024-10-03 | 31.81 | $31.18 | 238000 |
| 2024-10-02 | 31.96 | $31.48 | 428400 |
| 2024-10-01 | 32.06 | $31.59 | 494532 |
| 2024-09-30 | 32.16 | $32.16 | 484736 |
| 2024-09-27 | 32.16 | $31.55 | 190200 |
| 2024-09-26 | 32.29 | $31.65 | 185200 |
| 2024-09-25 | 32.41 | $31.48 | 302600 |
| 2024-09-24 | 32.59 | $32.03 | 185202 |
| 2024-09-23 | 32.67 | $32.70 | 254000 |
| 2024-09-20 | 32.63 | $32.82 | 915100 |
| 2024-09-19 | 32.56 | $33.92 | 382400 |
| 2024-09-18 | 32.24 | $32.73 | 235647 |
| 2024-09-17 | 32.12 | $32.78 | 145200 |
| 2024-09-16 | 31.97 | $32.58 | 190400 |
| 2024-09-13 | 31.84 | $32.33 | 180300 |
| 2024-09-12 | 31.74 | $31.50 | 177636 |
| 2024-09-11 | 31.79 | $31.09 | 180133 |
| 2024-09-10 | 31.95 | $31.49 | 235000 |
| 2024-09-09 | 32.04 | $31.17 | 327900 |
| 2024-09-06 | 32.22 | $31.53 | 203600 |
| 2024-09-05 | 32.34 | $32.07 | 258717 |
| 2024-09-04 | 32.37 | $32.20 | 410600 |
| 2024-09-03 | 32.38 | $32.45 | 198825 |
| 2024-08-30 | 32.34 | $32.85 | 311100 |
| 2024-08-29 | 32.20 | $32.87 | 341300 |
| 2024-08-28 | 32.04 | $32.90 | 198900 |
| 2024-08-27 | 31.84 | $32.68 | 190038 |
| 2024-08-26 | 31.66 | $32.84 | 463209 |
| 2024-08-23 | 31.41 | $33.03 | 380819 |
| 2024-08-22 | 31.08 | $31.34 | 410400 |
| 2024-08-21 | 31.06 | $31.36 | 303840 |
| 2024-08-20 | 31.04 | $31.08 | 138300 |
| 2024-08-19 | 31.07 | $31.52 | 196007 |
| 2024-08-16 | 31.01 | $31.28 | 209927 |
| 2024-08-15 | 31.00 | $31.11 | 380200 |
| 2024-08-14 | 31.03 | $30.46 | 270713 |
| 2024-08-13 | 31.20 | $30.58 | 248846 |
| 2024-08-12 | 31.37 | $30.18 | 452000 |
| 2024-08-09 | 31.66 | $30.57 | 422617 |
| 2024-08-08 | 31.91 | $30.61 | 174637 |
| 2024-08-07 | 32.20 | $30.31 | 278940 |
| 2024-08-06 | 32.59 | $30.61 | 274400 |
| 2024-08-05 | 32.98 | $30.57 | 522000 |
| 2024-08-02 | 33.44 | $31.62 | 403825 |
| 2024-08-01 | 33.75 | $31.81 | 302230 |
| 2024-07-31 | 34.07 | $32.99 | 365400 |
| 2024-07-30 | 34.18 | $33.57 | 575404 |
| 2024-07-29 | 34.19 | $32.61 | 273537 |
| 2024-07-26 | 34.39 | $34.16 | 294700 |
| 2024-07-25 | 34.28 | $34.81 | 340818 |
| 2024-07-24 | 34.02 | $34.09 | 264800 |
| 2024-07-23 | 33.85 | $34.71 | 386600 |
| 2024-07-22 | 33.53 | $34.46 | 315708 |
| 2024-07-19 | 33.19 | $33.96 | 286200 |
| 2024-07-18 | 32.90 | $34.21 | 297800 |
| 2024-07-17 | 32.51 | $34.70 | 474607 |
| 2024-07-16 | 31.95 | $34.71 | 581406 |
| 2024-07-15 | 31.29 | $32.60 | 698600 |
| 2024-07-12 | 30.96 | $32.00 | 449930 |
| 2024-07-11 | 30.71 | $32.05 | 541000 |
| 2024-07-10 | 30.40 | $31.00 | 255013 |
| 2024-07-09 | 30.26 | $30.85 | 247700 |
| 2024-07-08 | 30.14 | $30.39 | 216500 |
| 2024-07-05 | 30.09 | $30.03 | 142425 |
| 2024-07-03 | 30.11 | $30.43 | 113601 |
| 2024-07-02 | 30.05 | $30.80 | 190700 |
| 2024-07-01 | 29.91 | $30.77 | 289500 |
| 2024-06-28 | 29.74 | $31.28 | 911100 |
| 2024-06-27 | 29.45 | $30.17 | 148400 |
| 2024-06-26 | 29.34 | $29.73 | 214724 |
| 2024-06-25 | 29.32 | $29.43 | 177760 |
| 2024-06-24 | 29.35 | $29.79 | 293334 |
| 2024-06-21 | 29.31 | $29.08 | 973719 |
| 2024-06-20 | 29.43 | $28.84 | 351900 |
| 2024-06-18 | 29.61 | $28.99 | 305347 |
| 2024-06-17 | 29.80 | $29.37 | 422400 |
| 2024-06-14 | 29.94 | $29.21 | 281900 |
| 2024-06-13 | 30.13 | $29.72 | 263400 |
| 2024-06-12 | 30.26 | $30.13 | 429544 |
| 2024-06-11 | 30.31 | $29.43 | 316844 |
| 2024-06-10 | 30.53 | $29.88 | 234324 |
| 2024-06-07 | 30.68 | $30.28 | 138731 |
| 2024-06-06 | 30.78 | $30.32 | 156815 |
| 2024-06-05 | 30.89 | $30.61 | 212620 |
| 2024-06-04 | 30.95 | $30.59 | 213736 |
| 2024-06-03 | 31.02 | $30.57 | 258700 |
| 2024-05-31 | 31.11 | $30.59 | 238300 |
| 2024-05-30 | 31.21 | $30.45 | 315824 |
| 2024-05-29 | 31.36 | $30.00 | 288525 |
| 2024-05-28 | 31.62 | $31.05 | 153122 |
| 2024-05-24 | 31.70 | $31.20 | 193700 |
| 2024-05-23 | 31.76 | $30.97 | 187300 |
| 2024-05-22 | 31.87 | $31.72 | 213100 |
| 2024-05-21 | 31.85 | $31.85 | 154100 |
| 2024-05-20 | 31.78 | $31.55 | 184025 |
| 2024-05-17 | 31.77 | $32.10 | 240800 |
| 2024-05-16 | 31.64 | $32.20 | 170722 |
| 2024-05-15 | 31.46 | $32.17 | 235800 |
| 2024-05-14 | 31.26 | $31.93 | 352600 |
| 2024-05-13 | 31.07 | $31.41 | 284700 |
| 2024-05-10 | 30.96 | $31.48 | 148900 |
| 2024-05-09 | 30.82 | $31.46 | 366501 |
| 2024-05-08 | 30.66 | $31.18 | 133700 |
| 2024-05-07 | 30.53 | $31.23 | 220918 |
| 2024-05-06 | 30.36 | $31.14 | 158140 |
| 2024-05-03 | 30.19 | $31.32 | 289200 |
| 2024-05-02 | 29.95 | $30.73 | 626700 |
| 2024-05-01 | 29.80 | $30.15 | 213711 |
| 2024-04-30 | 29.75 | $29.26 | 246834 |
| 2024-04-29 | 29.88 | $29.82 | 219000 |
| 2024-04-26 | 29.91 | $30.36 | 176200 |
| 2024-04-25 | 29.83 | $30.37 | 321800 |
| 2024-04-24 | 29.74 | $30.54 | 497600 |
| 2024-04-23 | 29.61 | $30.53 | 304600 |
| 2024-04-22 | 29.45 | $30.34 | 479600 |
| 2024-04-19 | 29.32 | $29.99 | 605305 |
| 2024-04-18 | 29.23 | $29.05 | 297400 |
| 2024-04-17 | 29.34 | $28.64 | 239933 |
| 2024-04-16 | 29.55 | $28.75 | 203800 |
| 2024-04-15 | 29.78 | $29.20 | 174600 |
| 2024-04-12 | 29.94 | $29.52 | 170700 |
| 2024-04-11 | 30.08 | $29.54 | 178200 |
| 2024-04-10 | 30.22 | $29.49 | 483221 |
| 2024-04-09 | 30.41 | $30.35 | 174139 |
| 2024-04-08 | 30.45 | $30.52 | 208739 |
| 2024-04-05 | 30.45 | $30.35 | 160302 |
| 2024-04-04 | 30.50 | $30.57 | 448400 |
| 2024-04-03 | 30.50 | $30.30 | 150729 |
| 2024-04-02 | 30.57 | $30.57 | 216107 |
| 2024-04-01 | 30.59 | $31.12 | 274700 |
| 2024-03-28 | 30.50 | $31.32 | 337200 |
| 2024-03-27 | 30.35 | $31.07 | 196746 |
| 2024-03-26 | 30.24 | $30.13 | 137548 |
| 2024-03-25 | 30.30 | $30.25 | 151117 |
| 2024-03-22 | 30.36 | $30.40 | 199100 |
| 2024-03-21 | 30.39 | $30.92 | 216700 |
| 2024-03-20 | 30.32 | $30.79 | 275015 |
| 2024-03-19 | 30.27 | $29.90 | 160122 |
| 2024-03-18 | 30.40 | $29.62 | 296201 |
| 2024-03-15 | 30.62 | $30.05 | 878700 |
| 2024-03-14 | 30.78 | $29.88 | 247237 |
| 2024-03-13 | 31.00 | $30.99 | 189239 |
| 2024-03-12 | 31.02 | $31.24 | 176239 |
| 2024-03-11 | 31.00 | $31.54 | 157215 |
| 2024-03-08 | 30.91 | $31.66 | 219312 |
| 2024-03-07 | 30.79 | $31.87 | 318000 |
| 2024-03-06 | 30.60 | $31.34 | 444500 |
| 2024-03-05 | 30.50 | $31.22 | 398900 |
| 2024-03-04 | 30.41 | $30.45 | 247200 |
| 2024-03-01 | 30.47 | $30.64 | 237500 |
| 2024-02-29 | 30.50 | $30.88 | 265230 |
| 2024-02-28 | 30.50 | $30.64 | 223200 |
| 2024-02-27 | 30.54 | $30.76 | 168900 |
| 2024-02-26 | 30.57 | $30.62 | 173500 |
| 2024-02-23 | 30.64 | $30.82 | 204700 |
| 2024-02-22 | 30.68 | $30.78 | 174300 |
| 2024-02-21 | 30.74 | $30.84 | 167416 |
| 2024-02-20 | 30.81 | $31.01 | 288000 |
| 2024-02-16 | 30.85 | $31.20 | 281700 |
| 2024-02-15 | 30.86 | $31.58 | 227800 |
| 2024-02-14 | 30.80 | $30.84 | 292204 |
| 2024-02-13 | 30.89 | $30.21 | 639900 |
| 2024-02-12 | 31.13 | $31.47 | 243437 |
| 2024-02-09 | 31.15 | $30.91 | 417500 |
| 2024-02-08 | 31.29 | $30.66 | 348200 |
| 2024-02-07 | 31.51 | $30.62 | 239908 |
| 2024-02-06 | 31.79 | $30.67 | 346000 |
| 2024-02-05 | 32.10 | $30.41 | 235800 |
| 2024-02-02 | 32.52 | $30.95 | 425700 |
| 2024-02-01 | 32.89 | $31.11 | 509106 |
| 2024-01-31 | 33.29 | $31.49 | 507524 |
| 2024-01-30 | 33.68 | $32.74 | 395300 |
| 2024-01-29 | 33.87 | $33.16 | 394100 |
| 2024-01-26 | 33.99 | $33.48 | 472926 |
| 2024-01-25 | 34.07 | $33.97 | 247200 |
| 2024-01-24 | 34.05 | $34.00 | 265643 |
| 2024-01-23 | 34.03 | $33.69 | 385400 |
| 2024-01-22 | 34.06 | $34.32 | 408100 |
| 2024-01-19 | 33.96 | $33.32 | 641400 |
| 2024-01-18 | 34.06 | $32.67 | 774431 |
| 2024-01-17 | 34.30 | $32.36 | 486700 |
| 2024-01-16 | 34.65 | $33.14 | 357000 |
| 2024-01-12 | 34.89 | $33.92 | 229529 |
| 2024-01-11 | 34.99 | $34.04 | 294842 |
| 2024-01-10 | 35.08 | $34.45 | 246400 |
| 2024-01-09 | 35.09 | $34.38 | 304000 |
| 2024-01-08 | 35.11 | $34.67 | 424003 |
| 2024-01-05 | 35.07 | $34.19 | 446512 |
| 2024-01-04 | 35.11 | $33.70 | 380700 |
| 2024-01-03 | 35.26 | $33.45 | 321800 |
| 2024-01-02 | 35.47 | $34.81 | 382403 |
| 2023-12-29 | 35.43 | $35.21 | 256003 |
| 2023-12-28 | 35.28 | $35.46 | 293617 |
| 2023-12-27 | 35.04 | $35.40 | 476406 |
| 2023-12-26 | 34.77 | $35.34 | 163536 |
| 2023-12-22 | 34.46 | $34.93 | 183400 |
| 2023-12-21 | 34.18 | $34.71 | 292100 |
| 2023-12-20 | 33.89 | $34.16 | 510719 |
| 2023-12-19 | 33.66 | $34.56 | 615800 |
| 2023-12-18 | 33.30 | $33.95 | 253522 |
| 2023-12-15 | 33.01 | $34.11 | 1.3M |
| 2023-12-14 | 32.62 | $34.48 | 538305 |
| 2023-12-13 | 32.09 | $33.39 | 425220 |
| 2023-12-12 | 31.70 | $31.92 | 145735 |
| 2023-12-11 | 31.55 | $32.04 | 146843 |
| 2023-12-08 | 31.34 | $32.06 | 151425 |
| 2023-12-07 | 31.09 | $32.00 | 258400 |
| 2023-12-06 | 30.81 | $31.39 | 140513 |
| 2023-12-05 | 30.61 | $31.27 | 176124 |
| 2023-12-04 | 30.40 | $31.67 | 260900 |
| 2023-12-01 | 30.06 | $30.76 | 284035 |
| 2023-11-30 | 29.87 | $29.45 | 182815 |
| 2023-11-29 | 29.91 | $29.53 | 240700 |
| 2023-11-28 | 29.94 | $29.36 | 184500 |
| 2023-11-27 | 30.01 | $29.33 | 175000 |
| 2023-11-24 | 30.09 | $29.65 | 123609 |
| 2023-11-22 | 30.12 | $29.75 | 147203 |
| 2023-11-21 | 30.13 | $29.83 | 180300 |
| 2023-11-20 | 30.11 | $30.63 | 303902 |
| 2023-11-17 | 29.92 | $30.73 | 389031 |
| 2023-11-16 | 29.68 | $30.54 | 268300 |
| 2023-11-15 | 29.43 | $31.14 | 400340 |
| 2023-11-14 | 29.02 | $30.66 | 403600 |
| 2023-11-13 | 28.64 | $28.69 | 119400 |
| 2023-11-10 | 28.61 | $28.76 | 231900 |
| 2023-11-09 | 28.56 | $28.66 | 158329 |
| 2023-11-08 | 28.53 | $28.88 | 278805 |
| 2023-11-07 | 28.44 | $29.14 | 348803 |
| 2023-11-06 | 28.28 | $29.53 | 1.0M |
| 2023-11-03 | 28.01 | $29.87 | 445315 |
| 2023-11-02 | 27.63 | $28.89 | 375932 |
| 2023-11-01 | 27.40 | $27.80 | 224100 |
| 2023-10-31 | 27.36 | $27.62 | 255200 |
| 2023-10-30 | 27.35 | $27.57 | 306630 |
| 2023-10-27 | 27.36 | $27.31 | 287700 |
| 2023-10-26 | 27.43 | $27.61 | 329511 |
| 2023-10-25 | 27.44 | $27.29 | 475400 |
| 2023-10-24 | 27.53 | $27.12 | 373230 |
| 2023-10-23 | 27.67 | $27.50 | 486040 |
| 2023-10-20 | 27.76 | $27.18 | 558800 |
| 2023-10-19 | 27.93 | $27.86 | 403119 |
| 2023-10-18 | 27.99 | $28.17 | 411320 |
| 2023-10-17 | 27.99 | $28.57 | 438708 |
| 2023-10-16 | 27.91 | $28.21 | 325916 |
| 2023-10-13 | 27.90 | $27.75 | 191440 |
| 2023-10-12 | 27.98 | $27.98 | 157624 |
| 2023-10-11 | 28.04 | $28.35 | 137200 |
| 2023-10-10 | 28.02 | $28.26 | 158903 |
| 2023-10-09 | 28.03 | $28.24 | 134800 |
| 2023-10-06 | 28.04 | $28.26 | 231818 |
| 2023-10-05 | 28.05 | $28.51 | 208400 |
| 2023-10-04 | 28.02 | $28.28 | 206026 |
| 2023-10-03 | 28.03 | $27.97 | 237200 |
| 2023-10-02 | 28.11 | $28.31 | 461900 |
| 2023-09-29 | 28.14 | $28.36 | 552815 |
| 2023-09-28 | 28.17 | $28.33 | 509940 |
| 2023-09-27 | 28.21 | $28.14 | 286133 |
| 2023-09-26 | 28.30 | $27.76 | 231931 |
| 2023-09-25 | 28.48 | $28.19 | 210500 |
| 2023-09-22 | 28.62 | $28.03 | 364100 |
| 2023-09-21 | 28.80 | $28.30 | 498415 |
| 2023-09-20 | 28.97 | $29.00 | 264200 |
| 2023-09-19 | 29.02 | $29.26 | 334900 |
| 2023-09-18 | 29.02 | $28.94 | 206336 |
| 2023-09-15 | 29.10 | $29.17 | 853200 |
| 2023-09-14 | 29.14 | $29.48 | 142000 |
| 2023-09-13 | 29.12 | $28.72 | 153900 |
| 2023-09-12 | 29.26 | $28.91 | 159144 |
| 2023-09-11 | 29.40 | $28.93 | 246800 |
| 2023-09-08 | 29.55 | $28.96 | 204915 |
| 2023-09-07 | 29.72 | $29.18 | 259722 |
| 2023-09-06 | 29.87 | $29.31 | 213306 |
| 2023-09-05 | 30.02 | $29.40 | 243042 |
| 2023-09-01 | 30.18 | $30.78 | 171329 |
| 2023-08-31 | 30.08 | $30.39 | 187736 |
| 2023-08-30 | 30.04 | $30.56 | 209815 |
| 2023-08-29 | 29.96 | $30.34 | 188000 |
| 2023-08-28 | 29.92 | $30.22 | 180802 |
| 2023-08-25 | 29.90 | $29.92 | 332047 |
| 2023-08-24 | 29.94 | $29.70 | 812941 |
| 2023-08-23 | 30.03 | $29.75 | 334427 |
| 2023-08-22 | 30.13 | $29.19 | 270525 |
| 2023-08-21 | 30.37 | $30.09 | 214100 |
| 2023-08-18 | 30.46 | $30.33 | 196332 |
| 2023-08-17 | 30.51 | $30.32 | 300900 |
| 2023-08-16 | 30.58 | $30.10 | 269709 |
| 2023-08-15 | 30.70 | $30.32 | 264402 |
| 2023-08-14 | 30.80 | $31.05 | 259500 |
| 2023-08-11 | 30.76 | $31.38 | 226114 |
| 2023-08-10 | 30.64 | $31.18 | 297949 |
| 2023-08-09 | 30.55 | $31.26 | 542928 |
| 2023-08-08 | 30.43 | $30.80 | 398300 |
| 2023-08-07 | 30.39 | $30.54 | 272200 |
| 2023-08-04 | 30.40 | $29.87 | 266500 |
| 2023-08-03 | 30.56 | $29.98 | 185000 |
| 2023-08-02 | 30.71 | $30.20 | 257433 |
| 2023-08-01 | 30.85 | $30.69 | 173418 |
| 2023-07-31 | 30.91 | $30.93 | 555000 |
| 2023-07-28 | 30.93 | $31.14 | 232100 |
| 2023-07-27 | 30.90 | $30.68 | 345700 |
| 2023-07-26 | 30.97 | $30.56 | 365821 |
| 2023-07-25 | 31.08 | $28.88 | 524300 |
| 2023-07-24 | 31.57 | $29.57 | 576300 |
| 2023-07-21 | 31.98 | $30.18 | 1.1M |
| 2023-07-20 | 32.33 | $33.18 | 227600 |
| 2023-07-19 | 32.10 | $33.16 | 353346 |
| 2023-07-18 | 31.84 | $32.65 | 350200 |
| 2023-07-17 | 31.64 | $31.87 | 213700 |
| 2023-07-14 | 31.58 | $31.53 | 221938 |
| 2023-07-13 | 31.57 | $32.09 | 196619 |
| 2023-07-12 | 31.44 | $32.12 | 252400 |
| 2023-07-11 | 31.29 | $31.40 | 163221 |
| 2023-07-10 | 31.26 | $31.39 | 166405 |
| 2023-07-07 | 31.23 | $31.18 | 263110 |
| 2023-07-06 | 31.24 | $30.79 | 206000 |
| 2023-07-05 | 31.34 | $31.51 | 416700 |
| 2023-07-03 | 31.29 | $31.55 | 106000 |
| 2023-06-30 | 31.24 | $31.46 | 301236 |
| 2023-06-29 | 31.19 | $31.46 | 198500 |
| 2023-06-28 | 31.13 | $30.88 | 169600 |
| 2023-06-27 | 31.19 | $30.89 | 291438 |
| 2023-06-26 | 31.25 | $30.36 | 180846 |
| 2023-06-23 | 31.44 | $30.44 | 783600 |
| 2023-06-22 | 31.63 | $30.42 | 298808 |
| 2023-06-21 | 31.87 | $30.79 | 188700 |
| 2023-06-20 | 32.06 | $31.03 | 283600 |
| 2023-06-16 | 32.22 | $31.45 | 917400 |
| 2023-06-15 | 32.33 | $32.36 | 207600 |
| 2023-06-14 | 32.25 | $31.93 | 338548 |
| 2023-06-13 | 32.25 | $32.65 | 284100 |
| 2023-06-12 | 32.10 | $32.15 | 342200 |
| 2023-06-09 | 32.02 | $32.48 | 411710 |
| 2023-06-08 | 31.85 | $33.17 | 297743 |
| 2023-06-07 | 31.51 | $33.00 | 377300 |
| 2023-06-06 | 31.15 | $32.22 | 359300 |
| 2023-06-05 | 30.90 | $30.97 | 275864 |
| 2023-06-02 | 30.87 | $32.02 | 312135 |
| 2023-06-01 | 30.61 | $30.37 | 349200 |
| 2023-05-31 | 30.65 | $29.52 | 738642 |
| 2023-05-30 | 30.88 | $30.26 | 217428 |
| 2023-05-26 | 30.99 | $30.78 | 217600 |
| 2023-05-25 | 31.01 | $30.14 | 195312 |
| 2023-05-24 | 31.17 | $30.25 | 237000 |
| 2023-05-23 | 31.32 | $31.19 | 382112 |
| 2023-05-22 | 31.30 | $31.47 | 255200 |
| 2023-05-19 | 31.21 | $30.95 | 241946 |
| 2023-05-18 | 31.22 | $31.90 | 271248 |
| 2023-05-17 | 31.02 | $31.80 | 491304 |
| 2023-05-16 | 30.82 | $30.98 | 243713 |
| 2023-05-15 | 30.75 | $30.86 | 243400 |
| 2023-05-12 | 30.69 | $30.72 | 222000 |
| 2023-05-11 | 30.65 | $30.58 | 351924 |
| 2023-05-10 | 30.63 | $30.77 | 312928 |
| 2023-05-09 | 30.57 | $30.75 | 339700 |
| 2023-05-08 | 30.50 | $30.83 | 307442 |
| 2023-05-05 | 30.40 | $31.56 | 382600 |
| 2023-05-04 | 30.13 | $29.91 | 393000 |
| 2023-05-03 | 30.17 | $29.93 | 308214 |
| 2023-05-02 | 30.20 | $30.27 | 480410 |
| 2023-05-01 | 30.17 | $30.55 | 290833 |
| 2023-04-28 | 30.07 | $31.02 | 334800 |
| 2023-04-27 | 29.86 | $30.83 | 225405 |
| 2023-04-26 | 29.65 | $30.29 | 338200 |
| 2023-04-25 | 29.53 | $29.81 | 347400 |
| 2023-04-24 | 29.48 | $31.34 | 373413 |
| 2023-04-21 | 29.11 | $30.68 | 669400 |
| 2023-04-20 | 28.82 | $29.50 | 278500 |
| 2023-04-19 | 28.73 | $29.74 | 304700 |
| 2023-04-18 | 28.58 | $29.10 | 476627 |
| 2023-04-17 | 28.55 | $30.13 | 439900 |
| 2023-04-14 | 28.30 | $29.53 | 771900 |
| 2023-04-13 | 28.14 | $28.38 | 254847 |
| 2023-04-12 | 28.20 | $28.07 | 224000 |
| 2023-04-11 | 28.34 | $28.36 | 299400 |
| 2023-04-10 | 28.46 | $28.29 | 317900 |
| 2023-04-06 | 28.60 | $28.32 | 328400 |
| 2023-04-05 | 28.78 | $28.26 | 363236 |
| 2023-04-04 | 28.99 | $28.88 | 191300 |
| 2023-04-03 | 29.12 | $29.56 | 326201 |
| 2023-03-31 | 29.13 | $29.67 | 264200 |
| 2023-03-30 | 29.12 | $29.24 | 198100 |
| 2023-03-29 | 29.21 | $29.62 | 219600 |
| 2023-03-28 | 29.23 | $29.46 | 244300 |
| 2023-03-27 | 29.31 | $29.55 | 250548 |
| 2023-03-24 | 29.38 | $29.68 | 443900 |
| 2023-03-23 | 29.44 | $28.48 | 401500 |
| 2023-03-22 | 29.76 | $28.99 | 418700 |
| 2023-03-21 | 30.04 | $30.26 | 443600 |
| 2023-03-20 | 30.10 | $29.42 | 454100 |
| 2023-03-17 | 30.36 | $29.01 | 1.9M |
| 2023-03-16 | 30.75 | $30.60 | 612700 |
| 2023-03-15 | 30.86 | $29.36 | 771846 |
| 2023-03-14 | 31.27 | $29.38 | 798019 |
| 2023-03-13 | 31.73 | $29.97 | 1.4M |
| 2023-03-10 | 32.15 | $29.97 | 848838 |
| 2023-03-09 | 32.64 | $30.45 | 389405 |
| 2023-03-08 | 33.11 | $32.26 | 277900 |
| 2023-03-07 | 33.27 | $31.99 | 423700 |
| 2023-03-06 | 33.51 | $32.68 | 321600 |
| 2023-03-03 | 33.64 | $33.06 | 182200 |
| 2023-03-02 | 33.71 | $32.66 | 290300 |
| 2023-03-01 | 33.88 | $32.85 | 427113 |
| 2023-02-28 | 34.02 | $33.17 | 355222 |
| 2023-02-27 | 34.12 | $33.28 | 296348 |
| 2023-02-24 | 34.21 | $33.43 | 337502 |
| 2023-02-23 | 34.27 | $33.58 | 234000 |
| 2023-02-22 | 34.30 | $33.15 | 439900 |
| 2023-02-21 | 34.43 | $33.76 | 418000 |
| 2023-02-17 | 34.44 | $34.83 | 349538 |
| 2023-02-16 | 34.22 | $33.96 | 347300 |
| 2023-02-15 | 34.15 | $34.03 | 165627 |
| 2023-02-14 | 34.04 | $33.54 | 249700 |
| 2023-02-13 | 34.00 | $33.85 | 175200 |
| 2023-02-10 | 33.89 | $33.71 | 357826 |
| 2023-02-09 | 33.79 | $33.66 | 230707 |
| 2023-02-08 | 33.67 | $34.21 | 282536 |
| 2023-02-07 | 33.41 | $34.27 | 571700 |
| 2023-02-06 | 33.08 | $33.83 | 364200 |
| 2023-02-03 | 32.79 | $34.39 | 367700 |
| 2023-02-02 | 32.33 | $34.15 | 437104 |
| 2023-02-01 | 31.85 | $32.99 | 445100 |
| 2023-01-31 | 31.52 | $32.70 | 487443 |
| 2023-01-30 | 31.20 | $31.75 | 393100 |
| 2023-01-27 | 31.02 | $32.42 | 585600 |
| 2023-01-26 | 30.67 | $30.37 | 170004 |
| 2023-01-25 | 30.70 | $30.28 | 217000 |
| 2023-01-24 | 30.74 | $30.19 | 167100 |
| 2023-01-23 | 30.81 | $30.74 | 190139 |
| 2023-01-20 | 30.78 | $30.61 | 268900 |
| 2023-01-19 | 30.76 | $29.92 | 272119 |
| 2023-01-18 | 30.88 | $29.89 | 387948 |
| 2023-01-17 | 31.02 | $31.21 | 349028 |
| 2023-01-13 | 30.91 | $31.60 | 292300 |
| 2023-01-12 | 30.69 | $31.47 | 282801 |
| 2023-01-11 | 30.46 | $31.11 | 209306 |
| 2023-01-10 | 30.27 | $30.66 | 239643 |
| 2023-01-09 | 30.13 | $29.95 | 349332 |
| 2023-01-06 | 30.13 | $30.46 | 274321 |
| 2023-01-05 | 30.01 | $29.80 | 323314 |
| 2023-01-04 | 30.01 | $30.62 | 287536 |
| 2023-01-03 | 29.83 | $30.15 | 313044 |
| 2022-12-30 | 29.73 | $30.01 | 146920 |
| 2022-12-29 | 29.63 | $30.30 | 223336 |
| 2022-12-28 | 29.46 | $29.82 | 274600 |
| 2022-12-27 | 29.36 | $29.86 | 189041 |
| 2022-12-23 | 29.23 | $29.70 | 171800 |
| 2022-12-22 | 29.12 | $29.43 | 246300 |
| 2022-12-21 | 29.04 | $29.61 | 264027 |
| 2022-12-20 | 28.91 | $29.02 | 282943 |
| 2022-12-19 | 28.89 | $28.84 | 408843 |
| 2022-12-16 | 28.90 | $28.52 | 1.9M |
| 2022-12-15 | 28.98 | $28.44 | 444500 |
| 2022-12-14 | 29.09 | $28.59 | 404100 |
| 2022-12-13 | 29.19 | $29.15 | 372111 |
| 2022-12-12 | 29.18 | $29.14 | 364129 |
| 2022-12-09 | 29.17 | $28.78 | 198300 |
| 2022-12-08 | 29.24 | $28.64 | 261700 |
| 2022-12-07 | 29.34 | $28.53 | 409649 |
| 2022-12-06 | 29.48 | $28.43 | 211300 |
| 2022-12-05 | 29.67 | $28.39 | 416214 |
| 2022-12-02 | 29.89 | $29.41 | 190217 |
| 2022-12-01 | 29.93 | $29.53 | 200511 |
| 2022-11-30 | 29.95 | $29.80 | 320100 |
| 2022-11-29 | 29.90 | $29.09 | 236021 |
| 2022-11-28 | 30.00 | $28.87 | 223412 |
| 2022-11-25 | 30.16 | $29.60 | 159200 |
| 2022-11-23 | 30.18 | $29.76 | 159400 |
| 2022-11-22 | 30.17 | $29.68 | 224300 |
| 2022-11-21 | 30.16 | $29.17 | 206800 |
| 2022-11-18 | 30.26 | $28.94 | 400200 |
| 2022-11-17 | 30.41 | $29.22 | 468700 |
| 2022-11-16 | 30.53 | $31.05 | 398400 |
| 2022-11-15 | 30.27 | $31.50 | 514640 |
| 2022-11-14 | 29.86 | $30.80 | 347100 |
| 2022-11-11 | 29.53 | $30.79 | 492400 |
| 2022-11-10 | 29.15 | $30.43 | 391600 |
| 2022-11-09 | 28.77 | $28.56 | 308600 |
| 2022-11-08 | 28.72 | $28.86 | 246621 |
| 2022-11-07 | 28.60 | $29.03 | 339202 |
| 2022-11-04 | 28.42 | $28.77 | 278318 |
| 2022-11-03 | 28.25 | $27.74 | 261800 |
| 2022-11-02 | 28.28 | $27.95 | 331400 |
| 2022-11-01 | 28.26 | $28.75 | 290300 |
| 2022-10-31 | 28.06 | $28.95 | 476423 |
| 2022-10-28 | 27.78 | $29.23 | 284300 |
| 2022-10-27 | 27.40 | $28.59 | 305608 |
| 2022-10-26 | 27.08 | $28.62 | 360849 |
| 2022-10-25 | 26.71 | $28.59 | 411629 |
| 2022-10-24 | 26.28 | $28.00 | 663333 |
| 2022-10-21 | 25.91 | $27.57 | 818894 |
| 2022-10-20 | 25.57 | $25.10 | 474134 |
| 2022-10-19 | 25.69 | $25.79 | 475736 |
| 2022-10-18 | 25.69 | $26.45 | 453400 |
| 2022-10-17 | 25.56 | $26.36 | 283936 |
| 2022-10-14 | 25.42 | $25.78 | 337400 |
| 2022-10-13 | 25.38 | $26.14 | 419800 |
| 2022-10-12 | 25.26 | $25.23 | 373400 |
| 2022-10-11 | 25.32 | $25.24 | 356900 |
| 2022-10-10 | 25.39 | $25.28 | 279244 |
| 2022-10-07 | 25.46 | $25.42 | 410600 |
| 2022-10-06 | 25.52 | $26.47 | 358430 |
| 2022-10-05 | 25.36 | $26.65 | 556500 |
| 2022-10-04 | 25.15 | $26.56 | 637107 |
| 2022-10-03 | 24.93 | $25.40 | 525700 |
| 2022-09-30 | 24.92 | $24.85 | 598700 |
| 2022-09-29 | 25.03 | $24.56 | 421811 |
| 2022-09-28 | 25.22 | $24.82 | 401500 |
| 2022-09-27 | 25.39 | $24.57 | 384209 |
| 2022-09-26 | 25.65 | $24.77 | 429900 |
| 2022-09-23 | 25.90 | $25.13 | 458406 |
| 2022-09-22 | 26.13 | $25.59 | 485400 |
| 2022-09-21 | 26.30 | $26.42 | 475400 |
| 2022-09-20 | 26.33 | $26.85 | 335244 |
| 2022-09-19 | 26.27 | $26.83 | 456303 |
| 2022-09-16 | 26.21 | $26.61 | 2.9M |
| 2022-09-15 | 26.19 | $26.51 | 498630 |
| 2022-09-14 | 26.19 | $26.37 | 544236 |
| 2022-09-13 | 26.23 | $26.05 | 516727 |
| 2022-09-12 | 26.34 | $27.21 | 529800 |
| 2022-09-09 | 26.22 | $26.77 | 450139 |
| 2022-09-08 | 26.19 | $25.94 | 393938 |
| 2022-09-07 | 26.33 | $25.45 | 600100 |
| 2022-09-06 | 26.60 | $25.25 | 605320 |
| 2022-09-02 | 26.96 | $25.69 | 485800 |
| 2022-09-01 | 27.29 | $26.15 | 604636 |
| 2022-08-31 | 27.57 | $26.40 | 454000 |
| 2022-08-30 | 27.85 | $26.65 | 525300 |
| 2022-08-29 | 28.13 | $27.03 | 373500 |
| 2022-08-26 | 28.36 | $27.38 | 390500 |
| 2022-08-25 | 28.56 | $28.24 | 328733 |
| 2022-08-24 | 28.62 | $27.69 | 290100 |
| 2022-08-23 | 28.79 | $27.75 | 252725 |
| 2022-08-22 | 28.98 | $27.83 | 424312 |
| 2022-08-19 | 29.18 | $28.40 | 448500 |
| 2022-08-18 | 29.29 | $29.28 | 277238 |
| 2022-08-17 | 29.23 | $29.22 | 302300 |
| 2022-08-16 | 29.17 | $29.67 | 360122 |
| 2022-08-15 | 29.01 | $29.68 | 255600 |
| 2022-08-12 | 28.81 | $29.68 | 328527 |
| 2022-08-11 | 28.57 | $29.13 | 306914 |
| 2022-08-10 | 28.41 | $29.07 | 459700 |
| 2022-08-09 | 28.24 | $28.18 | 368000 |
| 2022-08-08 | 28.23 | $28.30 | 272500 |
| 2022-08-05 | 28.18 | $28.29 | 446340 |
| 2022-08-04 | 28.14 | $27.82 | 378600 |
| 2022-08-03 | 28.18 | $28.41 | 323700 |
| 2022-08-02 | 28.10 | $28.18 | 420036 |
| 2022-08-01 | 28.05 | $28.77 | 554230 |
| 2022-07-29 | 27.88 | $28.85 | 789040 |
| 2022-07-28 | 27.65 | $28.38 | 750607 |
| 2022-07-27 | 27.49 | $28.11 | 507100 |
| 2022-07-26 | 27.37 | $27.60 | 470216 |
| 2022-07-25 | 27.32 | $28.15 | 584400 |
| 2022-07-22 | 27.16 | $28.20 | 948834 |
| 2022-07-21 | 26.96 | $27.98 | 574923 |
| 2022-07-20 | 26.78 | $28.19 | 344500 |
| 2022-07-19 | 26.52 | $27.72 | 421100 |
| 2022-07-18 | 26.33 | $26.76 | 527700 |
| 2022-07-15 | 26.31 | $26.36 | 509800 |
| 2022-07-14 | 26.38 | $25.87 | 396200 |
| 2022-07-13 | 26.56 | $26.42 | 393300 |
| 2022-07-12 | 26.66 | $26.60 | 405728 |
| 2022-07-11 | 26.74 | $26.45 | 359005 |
| 2022-07-08 | 26.87 | $26.77 | 668200 |
| 2022-07-07 | 26.96 | $27.33 | 872900 |
| 2022-07-06 | 26.95 | $27.42 | 1.1M |
| 2022-07-05 | 26.92 | $27.79 | 679100 |
| 2022-07-01 | 26.81 | $27.35 | 718500 |
| 2022-06-30 | 26.78 | $26.66 | 729600 |
| 2022-06-29 | 26.89 | $26.75 | 961016 |
| 2022-06-28 | 27.01 | $27.30 | 455500 |
| 2022-06-27 | 27.03 | $27.32 | 512500 |
| 2022-06-24 | 27.06 | $26.97 | 970400 |
| 2022-06-23 | 27.17 | $26.70 | 628000 |
| 2022-06-22 | 27.37 | $26.95 | 622339 |
| 2022-06-21 | 27.54 | $26.98 | 739200 |
| 2022-06-17 | 27.74 | $26.29 | 2.0M |
| 2022-06-16 | 28.12 | $25.91 | 1.1M |
| 2022-06-15 | 28.65 | $27.44 | 1.1M |
| 2022-06-14 | 28.94 | $27.81 | 1.4M |
| 2022-06-13 | 29.20 | $27.71 | 1.3M |
| 2022-06-10 | 29.52 | $28.12 | 1.1M |
| 2022-06-09 | 29.81 | $28.92 | 980937 |
| 2022-06-08 | 29.97 | $29.55 | 740230 |
| 2022-06-07 | 30.03 | $29.93 | 750543 |
| 2022-06-06 | 30.01 | $29.70 | 1.0M |
| 2022-06-03 | 30.04 | $29.62 | 1.5M |
| 2022-06-02 | 30.09 | $30.75 | 3.0M |
| 2022-06-01 | 29.90 | $29.93 | 5.5M |
| 2022-05-31 | 29.85 | $30.01 | 7.1M |
| 2022-05-27 | 29.78 | $29.82 | 3.9M |
| 2022-05-26 | 29.74 | $29.87 | 4.7M |
| 2022-05-25 | 29.67 | $29.48 | 4.5M |
| 2022-05-24 | 29.68 | $29.56 | 3.3M |
| 2022-05-23 | 29.67 | $29.65 | 2.3M |
| 2022-05-20 | 29.63 | $29.40 | 4.2M |
| 2022-05-19 | 29.64 | $30.08 | 1.2M |
| 2022-05-18 | 29.51 | $30.14 | 1.4M |
| 2022-05-17 | 29.34 | $30.32 | 928100 |
| 2022-05-16 | 29.11 | $29.43 | 754000 |
| 2022-05-13 | 29.02 | $29.33 | 1.2M |
| 2022-05-12 | 28.94 | $28.71 | 1.6M |
| 2022-05-11 | 28.98 | $29.00 | 854600 |
| 2022-05-10 | 28.96 | $29.27 | 1.6M |
| 2022-05-09 | 28.88 | $29.76 | 944600 |
| 2022-05-06 | 28.68 | $30.26 | 1.4M |
| 2022-05-05 | 28.35 | $30.49 | 1.3M |
| 2022-05-04 | 27.92 | $31.00 | 1.3M |
| 2022-05-03 | 27.31 | $30.61 | 1.4M |
| 2022-05-02 | 26.69 | $30.22 | 3.5M |
| 2022-04-29 | 26.05 | $25.49 | 818315 |
| 2022-04-28 | 26.32 | $26.45 | 676914 |
| 2022-04-27 | 26.44 | $25.23 | 417100 |
| 2022-04-26 | 26.84 | $25.25 | 501148 |
| 2022-04-25 | 27.31 | $25.69 | 946488 |
| 2022-04-22 | 27.77 | $26.40 | 1.3M |
| 2022-04-21 | 28.15 | $28.97 | 493200 |
| 2022-04-20 | 28.06 | $28.93 | 215900 |
| 2022-04-19 | 27.97 | $28.74 | 311800 |
| 2022-04-18 | 27.90 | $27.95 | 352726 |
| 2022-04-14 | 28.00 | $27.97 | 263300 |
| 2022-04-13 | 28.12 | $28.23 | 276943 |
| 2022-04-12 | 28.20 | $28.00 | 292900 |
| 2022-04-11 | 28.36 | $28.14 | 303600 |
| 2022-04-08 | 28.51 | $27.92 | 214100 |
| 2022-04-07 | 28.74 | $28.11 | 518800 |
| 2022-04-06 | 28.97 | $28.31 | 499833 |
| 2022-04-05 | 29.20 | $28.48 | 362300 |
| 2022-04-04 | 29.44 | $29.16 | 432100 |
| 2022-04-01 | 29.58 | $29.41 | 511100 |
| 2022-03-31 | 29.69 | $29.40 | 428421 |
| 2022-03-30 | 29.82 | $30.12 | 326600 |
| 2022-03-29 | 29.82 | $30.87 | 371600 |
| 2022-03-28 | 29.68 | $30.13 | 303523 |
| 2022-03-25 | 29.66 | $30.16 | 258829 |
| 2022-03-24 | 29.65 | $29.81 | 254700 |
| 2022-03-23 | 29.71 | $29.30 | 317500 |
| 2022-03-22 | 29.89 | $30.37 | 252200 |
| 2022-03-21 | 29.88 | $30.08 | 294700 |
| 2022-03-18 | 29.93 | $30.42 | 641642 |
| 2022-03-17 | 29.93 | $30.50 | 356743 |
| 2022-03-16 | 29.91 | $30.98 | 555033 |
| 2022-03-15 | 29.80 | $30.33 | 480400 |
| 2022-03-14 | 29.81 | $30.77 | 466816 |
| 2022-03-11 | 29.73 | $30.62 | 531713 |
| 2022-03-10 | 29.69 | $30.17 | 467800 |
| 2022-03-09 | 29.73 | $30.14 | 599200 |
| 2022-03-08 | 29.80 | $29.60 | 781600 |
| 2022-03-07 | 30.00 | $28.92 | 748437 |
| 2022-03-04 | 30.38 | $29.85 | 615400 |
| 2022-03-03 | 30.64 | $31.09 | 245605 |
| 2022-03-02 | 30.69 | $31.42 | 502934 |
| 2022-03-01 | 30.68 | $29.92 | 602533 |
| 2022-02-28 | 30.99 | $30.92 | 495512 |
| 2022-02-25 | 31.14 | $31.08 | 353112 |
| 2022-02-24 | 31.30 | $30.18 | 535518 |
| 2022-02-23 | 31.68 | $31.07 | 344900 |
| 2022-02-22 | 31.93 | $31.20 | 471635 |
| 2022-02-18 | 32.21 | $31.79 | 306700 |
| 2022-02-17 | 32.41 | $31.56 | 337700 |
| 2022-02-16 | 32.70 | $32.58 | 351700 |
| 2022-02-15 | 32.83 | $33.24 | 374600 |
| 2022-02-14 | 32.84 | $32.48 | 359300 |
| 2022-02-11 | 33.02 | $33.10 | 312700 |
| 2022-02-10 | 33.10 | $33.18 | 349721 |
| 2022-02-09 | 33.19 | $33.18 | 265116 |
| 2022-02-08 | 33.29 | $33.74 | 392700 |
| 2022-02-07 | 33.30 | $33.17 | 251731 |
| 2022-02-04 | 33.43 | $32.95 | 295700 |
| 2022-02-03 | 33.64 | $32.51 | 324500 |
| 2022-02-02 | 33.98 | $32.65 | 477546 |
| 2022-02-01 | 34.34 | $32.96 | 729600 |
| 2022-01-31 | 34.71 | $33.03 | 938624 |
| 2022-01-28 | 35.12 | $32.29 | 1.1M |
| 2022-01-27 | 35.75 | $33.93 | 513600 |
| 2022-01-26 | 36.14 | $35.11 | 352500 |
| 2022-01-25 | 36.35 | $35.70 | 401000 |
| 2022-01-24 | 36.46 | $35.84 | 481900 |
| 2022-01-21 | 36.56 | $34.84 | 352422 |
| 2022-01-20 | 36.88 | $35.18 | 303232 |
| 2022-01-19 | 37.18 | $36.30 | 312349 |
| 2022-01-18 | 37.29 | $37.20 | 361126 |
| 2022-01-14 | 37.22 | $38.06 | 227615 |
| 2022-01-13 | 36.96 | $37.80 | 281500 |
| 2022-01-12 | 36.70 | $37.36 | 399928 |
| 2022-01-11 | 36.49 | $37.31 | 306516 |
| 2022-01-10 | 36.26 | $37.37 | 490939 |
| 2022-01-07 | 35.98 | $37.30 | 211300 |
| 2022-01-06 | 35.66 | $37.21 | 449506 |
| 2022-01-05 | 35.31 | $35.84 | 240900 |
| 2022-01-04 | 35.18 | $36.14 | 392700 |
| 2022-01-03 | 34.98 | $35.75 | 311700 |
| 2021-12-31 | 34.83 | $35.14 | 150937 |
| 2021-12-30 | 34.78 | $35.23 | 218501 |
| 2021-12-29 | 34.70 | $35.32 | 257300 |
| 2021-12-28 | 34.60 | $35.12 | 289800 |
| 2021-12-27 | 34.52 | $34.98 | 155603 |
| 2021-12-23 | 34.46 | $34.65 | 328831 |
| 2021-12-22 | 34.47 | $34.38 | 261410 |
| 2021-12-21 | 34.53 | $34.64 | 334800 |
| 2021-12-20 | 34.55 | $34.03 | 432420 |
| 2021-12-17 | 34.71 | $34.77 | 2.0M |
| 2021-12-16 | 34.73 | $35.40 | 467700 |
| 2021-12-15 | 34.63 | $35.06 | 1.1M |
| 2021-12-14 | 34.59 | $35.11 | 754437 |
| 2021-12-13 | 34.53 | $33.72 | 387100 |
| 2021-12-10 | 34.76 | $34.31 | 220800 |
| 2021-12-09 | 34.91 | $34.34 | 280049 |
| 2021-12-08 | 35.07 | $34.38 | 249807 |
| 2021-12-07 | 35.26 | $34.61 | 296600 |
| 2021-12-06 | 35.42 | $35.23 | 616600 |
| 2021-12-03 | 35.48 | $34.39 | 386400 |
| 2021-12-02 | 35.74 | $35.16 | 323928 |
| 2021-12-01 | 35.86 | $33.87 | 365500 |
| 2021-11-30 | 36.29 | $34.03 | 415500 |
| 2021-11-29 | 36.74 | $34.64 | 426629 |
| 2021-11-26 | 37.14 | $34.84 | 315900 |
| 2021-11-24 | 37.56 | $37.10 | 174804 |
| 2021-11-23 | 37.56 | $37.27 | 516300 |
| 2021-11-22 | 37.52 | $36.77 | 552119 |
| 2021-11-19 | 37.58 | $36.42 | 330821 |
| 2021-11-18 | 37.71 | $36.65 | 482200 |
| 2021-11-17 | 37.81 | $37.07 | 551400 |
| 2021-11-16 | 37.83 | $37.51 | 395412 |
| 2021-11-15 | 37.76 | $36.90 | 282400 |
| 2021-11-12 | 37.79 | $37.08 | 226400 |
| 2021-11-11 | 37.78 | $37.64 | 231543 |
| 2021-11-10 | 37.65 | $38.13 | 245200 |
| 2021-11-09 | 37.38 | $37.96 | 207105 |
| 2021-11-08 | 37.10 | $38.06 | 276400 |
| 2021-11-05 | 36.74 | $38.07 | 269214 |
| 2021-11-04 | 36.32 | $37.46 | 291105 |
| 2021-11-03 | 35.95 | $37.79 | 316400 |
| 2021-11-02 | 35.45 | $36.59 | 301712 |
| 2021-11-01 | 35.12 | $36.70 | 396711 |
| 2021-10-29 | 34.70 | $35.44 | 489100 |
| 2021-10-28 | 34.48 | $34.83 | 287232 |
| 2021-10-27 | 34.35 | $33.78 | 296600 |
| 2021-10-26 | 34.42 | $34.45 | 235300 |
| 2021-10-25 | 34.35 | $35.04 | 275310 |
| 2021-10-22 | 34.14 | $34.68 | 257733 |
| 2021-10-21 | 33.98 | $34.38 | 227500 |
| 2021-10-20 | 33.85 | $34.52 | 293648 |
| 2021-10-19 | 33.67 | $34.04 | 219300 |
| 2021-10-18 | 33.56 | $33.67 | 197500 |
| 2021-10-15 | 33.50 | $33.62 | 355100 |
| 2021-10-14 | 33.45 | $33.88 | 242217 |
| 2021-10-13 | 33.33 | $33.27 | 280400 |
| 2021-10-12 | 33.32 | $33.38 | 263900 |
| 2021-10-11 | 33.29 | $33.47 | 310421 |
| 2021-10-08 | 33.23 | $33.64 | 332800 |
| 2021-10-07 | 33.12 | $33.67 | 339600 |
| 2021-10-06 | 32.99 | $33.17 | 254100 |
| 2021-10-05 | 32.94 | $33.45 | 238800 |
| 2021-10-04 | 32.83 | $33.39 | 199400 |
| 2021-10-01 | 32.71 | $33.20 | 376400 |
| 2021-09-30 | 32.61 | $32.67 | 350827 |
| 2021-09-29 | 32.60 | $33.35 | 478211 |
| 2021-09-28 | 32.46 | $33.02 | 416826 |
| 2021-09-27 | 32.36 | $33.53 | 650810 |
| 2021-09-24 | 32.13 | $32.73 | 578131 |
| 2021-09-23 | 32.05 | $32.90 | 361700 |
| 2021-09-22 | 31.91 | $32.13 | 292626 |
| 2021-09-21 | 31.92 | $31.63 | 290600 |
| 2021-09-20 | 32.04 | $31.83 | 507500 |
| 2021-09-17 | 32.14 | $32.08 | 1.9M |
| 2021-09-16 | 32.20 | $31.69 | 491908 |
| 2021-09-15 | 32.36 | $31.89 | 424500 |
| 2021-09-14 | 32.50 | $31.45 | 445513 |
| 2021-09-13 | 32.76 | $32.39 | 562100 |
| 2021-09-10 | 32.87 | $32.33 | 611200 |
| 2021-09-09 | 33.00 | $32.84 | 558300 |
| 2021-09-08 | 33.05 | $32.82 | 416100 |
| 2021-09-07 | 33.12 | $32.91 | 434648 |
| 2021-09-03 | 33.18 | $33.00 | 385500 |
| 2021-09-02 | 33.23 | $32.96 | 483400 |
| 2021-09-01 | 33.29 | $33.26 | 506300 |
| 2021-08-31 | 33.30 | $33.47 | 604500 |
| 2021-08-30 | 33.28 | $33.19 | 367640 |
| 2021-08-27 | 33.30 | $34.21 | 556236 |
| 2021-08-26 | 33.12 | $33.40 | 567000 |
| 2021-08-25 | 33.07 | $33.87 | 697745 |
| 2021-08-24 | 32.93 | $33.65 | 381200 |
| 2021-08-23 | 32.80 | $33.63 | 415008 |
| 2021-08-20 | 32.66 | $33.48 | 418020 |
| 2021-08-19 | 32.54 | $32.52 | 566200 |
| 2021-08-18 | 32.60 | $32.90 | 389113 |
| 2021-08-17 | 32.59 | $33.09 | 418222 |
| 2021-08-16 | 32.54 | $33.30 | 361019 |
| 2021-08-13 | 32.44 | $33.19 | 348500 |
| 2021-08-12 | 32.36 | $33.27 | 385300 |
| 2021-08-11 | 32.25 | $33.63 | 496500 |
| 2021-08-10 | 32.05 | $33.18 | 581007 |
| 2021-08-09 | 31.92 | $33.04 | 519815 |
| 2021-08-06 | 31.80 | $33.43 | 582000 |
| 2021-08-05 | 31.58 | $32.58 | 506400 |
| 2021-08-04 | 31.52 | $31.83 | 375000 |
| 2021-08-03 | 31.62 | $32.29 | 561700 |
| 2021-08-02 | 31.64 | $31.84 | 483636 |
| 2021-07-30 | 31.77 | $31.68 | 461122 |
| 2021-07-29 | 31.96 | $32.06 | 321300 |
| 2021-07-28 | 32.11 | $31.85 | 313216 |
| 2021-07-27 | 32.34 | $31.74 | 409737 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.48
2026-07-24
Close Price
$39.08
Vol: 410300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.63
Average
31.74
Maximum
39.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.48 | $39.08 | 410300 |
| 2026-07-23 | 38.29 | $37.94 | 343579 |
| 2026-07-22 | 38.43 | $38.14 | 222606 |
| 2026-07-21 | 38.54 | $38.28 | 222345 |
| 2026-07-20 | 38.62 | $38.24 | 183433 |
| 2026-07-17 | 38.73 | $38.68 | 263500 |
| 2026-07-16 | 38.73 | $39.41 | 301800 |
| 2026-07-15 | 38.49 | $38.71 | 229500 |
| 2026-07-14 | 38.42 | $38.28 | 226026 |
| 2026-07-13 | 38.47 | $38.20 | 157212 |
| 2026-07-10 | 38.55 | $38.30 | 152000 |
| 2026-07-09 | 38.62 | $38.04 | 262800 |
| 2026-07-08 | 38.78 | $37.66 | 214000 |
| 2026-07-07 | 39.10 | $38.48 | 183100 |
| 2026-07-06 | 39.21 | $38.60 | 245017 |
| 2026-07-02 | 39.31 | $38.82 | 168103 |
| 2026-07-01 | 39.35 | $39.37 | 316400 |
| 2026-06-30 | 39.21 | $38.78 | 238613 |
| 2026-06-29 | 39.22 | $39.05 | 310405 |
| 2026-06-26 | 39.14 | $39.94 | 766600 |
| 2026-06-25 | 38.74 | $39.41 | 248937 |
| 2026-06-24 | 38.43 | $39.18 | 263800 |
| 2026-06-23 | 38.11 | $38.68 | 235441 |
| 2026-06-22 | 37.87 | $37.98 | 325557 |
| 2026-06-18 | 37.80 | $37.86 | 993500 |
| 2026-06-17 | 37.75 | $37.30 | 409500 |
| 2026-06-16 | 37.87 | $37.97 | 239200 |
| 2026-06-15 | 37.79 | $37.69 | 253600 |
| 2026-06-12 | 37.79 | $38.44 | 155900 |
| 2026-06-11 | 37.54 | $37.88 | 217612 |
| 2026-06-10 | 37.41 | $37.86 | 233047 |
| 2026-06-09 | 37.27 | $37.45 | 195418 |
| 2026-06-08 | 37.22 | $37.16 | 210500 |
| 2026-06-05 | 37.25 | $37.37 | 238900 |
| 2026-06-04 | 37.23 | $37.13 | 282342 |
| 2026-06-03 | 37.27 | $36.13 | 369200 |
| 2026-06-02 | 37.64 | $38.20 | 311300 |
| 2026-06-01 | 37.44 | $37.37 | 305100 |
| 2026-05-29 | 37.45 | $37.72 | 415419 |
| 2026-05-28 | 37.36 | $37.65 | 301624 |
| 2026-05-27 | 37.26 | $37.65 | 288815 |
| 2026-05-26 | 37.15 | $37.75 | 300338 |
| 2026-05-22 | 36.98 | $37.22 | 263900 |
| 2026-05-21 | 36.94 | $37.32 | 302007 |
| 2026-05-20 | 36.86 | $37.28 | 341900 |
| 2026-05-19 | 36.79 | $36.52 | 240500 |
| 2026-05-18 | 36.94 | $36.78 | 298612 |
| 2026-05-15 | 37.04 | $36.29 | 261900 |
| 2026-05-14 | 37.32 | $36.81 | 297000 |
| 2026-05-13 | 37.50 | $36.60 | 367900 |
| 2026-05-12 | 37.78 | $37.16 | 400026 |
| 2026-05-11 | 37.95 | $37.28 | 390600 |
| 2026-05-08 | 38.11 | $37.76 | 275700 |
| 2026-05-07 | 38.14 | $38.25 | 322800 |
| 2026-05-06 | 38.02 | $38.12 | 228004 |
| 2026-05-05 | 37.91 | $37.76 | 307000 |
| 2026-05-04 | 37.89 | $37.40 | 348522 |
| 2026-05-01 | 37.97 | $38.03 | 276600 |
| 2026-04-30 | 37.86 | $37.67 | 359100 |
| 2026-04-29 | 37.83 | $37.65 | 456000 |
| 2026-04-28 | 37.79 | $38.11 | 318934 |
| 2026-04-27 | 37.60 | $36.80 | 251828 |
| 2026-04-24 | 37.77 | $36.65 | 584700 |
| 2026-04-23 | 38.02 | $37.96 | 452400 |
| 2026-04-22 | 37.90 | $37.56 | 323300 |
| 2026-04-21 | 37.87 | $37.57 | 365125 |
| 2026-04-20 | 37.82 | $37.95 | 188146 |
| 2026-04-17 | 37.63 | $37.92 | 271331 |
| 2026-04-16 | 37.40 | $36.94 | 180000 |
| 2026-04-15 | 37.42 | $37.10 | 188625 |
| 2026-04-14 | 37.39 | $37.35 | 222000 |
| 2026-04-13 | 37.27 | $37.66 | 258047 |
| 2026-04-10 | 37.01 | $37.65 | 199000 |
| 2026-04-09 | 36.69 | $38.09 | 209244 |
| 2026-04-08 | 36.15 | $37.44 | 282837 |
| 2026-04-07 | 35.71 | $36.74 | 418771 |
| 2026-04-06 | 35.39 | $36.04 | 616900 |
| 2026-04-02 | 35.23 | $35.93 | 526500 |
| 2026-04-01 | 35.08 | $35.99 | 275928 |
| 2026-03-31 | 34.88 | $35.82 | 288302 |
| 2026-03-30 | 34.70 | $35.29 | 238400 |
| 2026-03-27 | 34.66 | $35.20 | 278600 |
| 2026-03-26 | 34.65 | $35.63 | 224600 |
| 2026-03-25 | 34.52 | $35.56 | 172011 |
| 2026-03-24 | 34.39 | $35.34 | 312504 |
| 2026-03-23 | 34.33 | $35.48 | 485112 |
| 2026-03-20 | 34.22 | $34.63 | 1.1M |
| 2026-03-19 | 34.38 | $34.86 | 437000 |
| 2026-03-18 | 34.52 | $34.43 | 464869 |
| 2026-03-17 | 34.84 | $34.98 | 326602 |
| 2026-03-16 | 35.08 | $35.14 | 348300 |
| 2026-03-13 | 35.34 | $34.75 | 728943 |
| 2026-03-12 | 35.80 | $34.89 | 440102 |
| 2026-03-11 | 36.32 | $35.52 | 256317 |
| 2026-03-10 | 36.78 | $36.07 | 390300 |
| 2026-03-09 | 37.16 | $36.74 | 373600 |
| 2026-03-06 | 37.43 | $36.79 | 348200 |
| 2026-03-05 | 37.74 | $37.02 | 307900 |
| 2026-03-04 | 38.05 | $37.46 | 265900 |
| 2026-03-03 | 38.29 | $37.98 | 389137 |
| 2026-03-02 | 38.42 | $38.30 | 331400 |
| 2026-02-27 | 38.46 | $37.43 | 583725 |
| 2026-02-26 | 38.80 | $38.82 | 389205 |
| 2026-02-25 | 38.76 | $38.52 | 260200 |
| 2026-02-24 | 38.79 | $37.86 | 283500 |
| 2026-02-23 | 39.04 | $37.60 | 411802 |
| 2026-02-20 | 39.42 | $38.78 | 300248 |
| 2026-02-19 | 39.49 | $38.43 | 348900 |
| 2026-02-18 | 39.68 | $38.59 | 534300 |
| 2026-02-17 | 39.84 | $38.94 | 369208 |
| 2026-02-13 | 39.90 | $39.27 | 416319 |
| 2026-02-12 | 39.86 | $38.60 | 374200 |
| 2026-02-11 | 39.99 | $39.11 | 400862 |
| 2026-02-10 | 39.97 | $39.67 | 510000 |
| 2026-02-09 | 39.75 | $40.02 | 429602 |
| 2026-02-06 | 39.34 | $39.83 | 604137 |
| 2026-02-05 | 38.88 | $39.85 | 868237 |
| 2026-02-04 | 38.30 | $39.24 | 538300 |
| 2026-02-03 | 37.76 | $38.61 | 560900 |
| 2026-02-02 | 37.28 | $37.96 | 500300 |
| 2026-01-30 | 36.90 | $37.45 | 970941 |
| 2026-01-29 | 36.58 | $36.80 | 441300 |
| 2026-01-28 | 36.39 | $36.42 | 498700 |
| 2026-01-27 | 36.27 | $36.28 | 238700 |
| 2026-01-26 | 36.16 | $35.93 | 471300 |
| 2026-01-23 | 36.12 | $35.69 | 379723 |
| 2026-01-22 | 36.15 | $36.89 | 365400 |
| 2026-01-21 | 35.79 | $36.85 | 344911 |
| 2026-01-20 | 35.36 | $35.39 | 223800 |
| 2026-01-16 | 35.30 | $35.69 | 283308 |
| 2026-01-15 | 35.11 | $35.83 | 262502 |
| 2026-01-14 | 34.85 | $35.12 | 207000 |
| 2026-01-13 | 34.74 | $35.02 | 201700 |
| 2026-01-12 | 34.65 | $34.84 | 250200 |
| 2026-01-09 | 34.59 | $34.95 | 232000 |
| 2026-01-08 | 34.48 | $35.11 | 258800 |
| 2026-01-07 | 34.29 | $34.46 | 184327 |
| 2026-01-06 | 34.27 | $34.54 | 236502 |
| 2026-01-05 | 34.23 | $34.19 | 188744 |
| 2026-01-02 | 34.29 | $33.90 | 190208 |
| 2025-12-31 | 34.45 | $33.94 | 196609 |
| 2025-12-30 | 34.63 | $34.14 | 184300 |
| 2025-12-29 | 34.79 | $34.45 | 215419 |
| 2025-12-26 | 34.89 | $34.61 | 168200 |
| 2025-12-24 | 34.96 | $34.67 | 101906 |
| 2025-12-23 | 35.01 | $34.67 | 232840 |
| 2025-12-22 | 35.07 | $34.60 | 239200 |
| 2025-12-19 | 35.17 | $34.70 | 1.2M |
| 2025-12-18 | 35.24 | $35.10 | 334516 |
| 2025-12-17 | 35.20 | $34.99 | 316906 |
| 2025-12-16 | 35.17 | $34.84 | 407100 |
| 2025-12-15 | 35.18 | $34.85 | 341400 |
| 2025-12-12 | 35.18 | $34.94 | 453200 |
| 2025-12-11 | 35.15 | $34.97 | 361600 |
| 2025-12-10 | 35.08 | $35.27 | 537646 |
| 2025-12-09 | 34.90 | $34.49 | 437200 |
| 2025-12-08 | 34.92 | $34.63 | 479002 |
| 2025-12-05 | 34.88 | $34.38 | 422732 |
| 2025-12-04 | 34.91 | $34.83 | 400800 |
| 2025-12-03 | 34.79 | $35.11 | 439400 |
| 2025-12-02 | 34.55 | $34.47 | 279100 |
| 2025-12-01 | 34.45 | $34.65 | 348800 |
| 2025-11-28 | 34.26 | $34.32 | 246626 |
| 2025-11-26 | 34.13 | $34.62 | 492429 |
| 2025-11-25 | 33.86 | $34.85 | 398400 |
| 2025-11-24 | 33.46 | $33.74 | 418700 |
| 2025-11-21 | 33.32 | $33.92 | 380700 |
| 2025-11-20 | 33.09 | $33.11 | 392330 |
| 2025-11-19 | 33.06 | $32.79 | 341700 |
| 2025-11-18 | 33.13 | $32.36 | 318216 |
| 2025-11-17 | 33.35 | $32.38 | 425500 |
| 2025-11-14 | 33.60 | $33.81 | 372513 |
| 2025-11-13 | 33.45 | $33.47 | 305400 |
| 2025-11-12 | 33.37 | $33.72 | 325828 |
| 2025-11-11 | 33.20 | $33.72 | 272832 |
| 2025-11-10 | 32.98 | $33.69 | 404335 |
| 2025-11-07 | 32.72 | $33.02 | 332617 |
| 2025-11-06 | 32.62 | $32.79 | 343231 |
| 2025-11-05 | 32.56 | $33.09 | 349803 |
| 2025-11-04 | 32.41 | $32.60 | 397800 |
| 2025-11-03 | 32.37 | $32.74 | 418947 |
| 2025-10-31 | 32.29 | $32.30 | 383023 |
| 2025-10-30 | 32.34 | $32.44 | 380535 |
| 2025-10-29 | 32.35 | $32.46 | 475800 |
| 2025-10-28 | 32.37 | $32.30 | 308420 |
| 2025-10-27 | 32.44 | $32.91 | 401025 |
| 2025-10-24 | 32.34 | $33.89 | 477800 |
| 2025-10-23 | 31.91 | $32.44 | 239000 |
| 2025-10-22 | 31.85 | $32.59 | 387718 |
| 2025-10-21 | 31.75 | $32.17 | 224900 |
| 2025-10-20 | 31.77 | $32.46 | 386200 |
| 2025-10-17 | 31.70 | $31.77 | 371100 |
| 2025-10-16 | 31.86 | $31.04 | 390000 |
| 2025-10-15 | 32.29 | $32.79 | 248534 |
| 2025-10-14 | 32.27 | $33.14 | 271500 |
| 2025-10-13 | 32.15 | $32.25 | 269200 |
| 2025-10-10 | 32.29 | $32.01 | 608029 |
| 2025-10-09 | 32.55 | $32.48 | 216600 |
| 2025-10-08 | 32.72 | $32.95 | 351200 |
| 2025-10-07 | 32.80 | $32.60 | 593730 |
| 2025-10-06 | 33.01 | $33.08 | 432720 |
| 2025-10-03 | 33.12 | $33.14 | 278700 |
| 2025-10-02 | 33.24 | $32.92 | 265822 |
| 2025-10-01 | 33.46 | $32.98 | 264200 |
| 2025-09-30 | 33.72 | $33.42 | 275016 |
| 2025-09-29 | 33.90 | $33.70 | 262028 |
| 2025-09-26 | 34.04 | $34.01 | 231000 |
| 2025-09-25 | 34.10 | $33.82 | 219506 |
| 2025-09-24 | 34.24 | $33.97 | 270945 |
| 2025-09-23 | 34.36 | $33.81 | 238700 |
| 2025-09-22 | 34.56 | $34.07 | 334900 |
| 2025-09-19 | 34.72 | $34.37 | 1.2M |
| 2025-09-18 | 34.81 | $34.92 | 326900 |
| 2025-09-17 | 34.74 | $34.00 | 316840 |
| 2025-09-16 | 34.93 | $33.80 | 315680 |
| 2025-09-15 | 35.23 | $33.94 | 247257 |
| 2025-09-12 | 35.54 | $34.64 | 314440 |
| 2025-09-11 | 35.68 | $34.99 | 305115 |
| 2025-09-10 | 35.72 | $34.77 | 246222 |
| 2025-09-09 | 35.83 | $34.73 | 422817 |
| 2025-09-08 | 35.95 | $35.16 | 593921 |
| 2025-09-05 | 35.94 | $35.26 | 464130 |
| 2025-09-04 | 35.88 | $35.74 | 569933 |
| 2025-09-03 | 35.63 | $35.08 | 474000 |
| 2025-09-02 | 35.52 | $34.92 | 464318 |
| 2025-08-29 | 35.40 | $35.08 | 637450 |
| 2025-08-28 | 35.19 | $35.20 | 444800 |
| 2025-08-27 | 34.87 | $35.25 | 412773 |
| 2025-08-26 | 34.44 | $35.17 | 653100 |
| 2025-08-25 | 33.93 | $34.56 | 388500 |
| 2025-08-22 | 33.47 | $34.66 | 600941 |
| 2025-08-21 | 32.87 | $33.21 | 313400 |
| 2025-08-20 | 32.58 | $33.05 | 404500 |
| 2025-08-19 | 32.27 | $32.92 | 445340 |
| 2025-08-18 | 31.92 | $32.18 | 387819 |
| 2025-08-15 | 31.72 | $32.00 | 424500 |
| 2025-08-14 | 31.53 | $32.78 | 502500 |
| 2025-08-13 | 31.04 | $32.54 | 917538 |
| 2025-08-12 | 30.51 | $31.35 | 685900 |
| 2025-08-11 | 30.26 | $30.53 | 339403 |
| 2025-08-08 | 30.20 | $30.76 | 432841 |
| 2025-08-07 | 30.06 | $30.36 | 405700 |
| 2025-08-06 | 30.02 | $30.41 | 390008 |
| 2025-08-05 | 29.97 | $30.35 | 511924 |
| 2025-08-04 | 29.92 | $30.35 | 660200 |
| 2025-08-01 | 29.87 | $29.57 | 537442 |
| 2025-07-31 | 30.06 | $29.60 | 380713 |
| 2025-07-30 | 30.28 | $29.67 | 379100 |
| 2025-07-29 | 30.54 | $29.79 | 285400 |
| 2025-07-28 | 30.81 | $30.06 | 367508 |
| 2025-07-25 | 31.06 | $30.50 | 449300 |
| 2025-07-24 | 31.23 | $30.59 | 383200 |
| 2025-07-23 | 31.39 | $31.36 | 308600 |
| 2025-07-22 | 31.35 | $31.28 | 251800 |
| 2025-07-21 | 31.31 | $31.35 | 246401 |
| 2025-07-18 | 31.25 | $31.29 | 354000 |
| 2025-07-17 | 31.18 | $31.35 | 662300 |
| 2025-07-16 | 31.07 | $30.60 | 408523 |
| 2025-07-15 | 31.17 | $30.26 | 351539 |
| 2025-07-14 | 31.40 | $31.31 | 626100 |
| 2025-07-11 | 31.33 | $30.71 | 379339 |
| 2025-07-10 | 31.44 | $31.19 | 1.2M |
| 2025-07-09 | 31.41 | $31.22 | 778401 |
| 2025-07-08 | 31.35 | $31.27 | 748000 |
| 2025-07-07 | 31.26 | $31.26 | 386000 |
| 2025-07-03 | 31.15 | $31.91 | 346600 |
| 2025-07-02 | 30.79 | $31.59 | 422500 |
| 2025-07-01 | 30.46 | $31.32 | 511807 |
| 2025-06-30 | 30.13 | $30.35 | 352125 |
| 2025-06-27 | 30.03 | $30.35 | 850000 |
| 2025-06-26 | 29.92 | $30.51 | 280242 |
| 2025-06-25 | 29.73 | $29.87 | 206900 |
| 2025-06-24 | 29.70 | $30.07 | 385700 |
| 2025-06-23 | 29.60 | $29.87 | 223000 |
| 2025-06-20 | 29.54 | $29.42 | 701400 |
| 2025-06-18 | 29.62 | $29.40 | 310232 |
| 2025-06-17 | 29.72 | $29.20 | 250800 |
| 2025-06-16 | 29.92 | $29.48 | 314044 |
| 2025-06-13 | 30.06 | $29.59 | 295200 |
| 2025-06-12 | 30.20 | $30.42 | 283744 |
| 2025-06-11 | 30.11 | $30.50 | 547000 |
| 2025-06-10 | 29.96 | $30.75 | 589700 |
| 2025-06-09 | 29.71 | $30.17 | 828400 |
| 2025-06-06 | 29.59 | $29.71 | 364200 |
| 2025-06-05 | 29.60 | $29.28 | 316800 |
| 2025-06-04 | 29.74 | $29.45 | 330400 |
| 2025-06-03 | 29.85 | $29.75 | 461413 |
| 2025-06-02 | 29.90 | $29.46 | 592900 |
| 2025-05-30 | 30.06 | $29.82 | 359624 |
| 2025-05-29 | 30.13 | $29.99 | 374100 |
| 2025-05-28 | 30.16 | $29.50 | 306646 |
| 2025-05-27 | 30.36 | $29.97 | 281008 |
| 2025-05-23 | 30.44 | $29.62 | 247000 |
| 2025-05-22 | 30.65 | $29.73 | 308000 |
| 2025-05-21 | 30.87 | $29.91 | 283644 |
| 2025-05-20 | 31.06 | $30.66 | 368529 |
| 2025-05-19 | 31.06 | $30.80 | 329800 |
| 2025-05-16 | 31.00 | $30.82 | 394309 |
| 2025-05-15 | 30.91 | $30.99 | 329300 |
| 2025-05-14 | 30.74 | $30.67 | 313300 |
| 2025-05-13 | 30.63 | $30.86 | 332201 |
| 2025-05-12 | 30.42 | $30.90 | 406623 |
| 2025-05-09 | 30.15 | $30.26 | 234900 |
| 2025-05-08 | 30.02 | $30.40 | 286200 |
| 2025-05-07 | 29.80 | $29.99 | 412000 |
| 2025-05-06 | 29.67 | $29.91 | 279100 |
| 2025-05-05 | 29.53 | $30.00 | 324700 |
| 2025-05-02 | 29.33 | $29.95 | 344908 |
| 2025-05-01 | 29.10 | $29.66 | 394124 |
| 2025-04-30 | 28.91 | $29.53 | 435120 |
| 2025-04-29 | 28.73 | $29.29 | 275226 |
| 2025-04-28 | 28.58 | $29.02 | 344327 |
| 2025-04-25 | 28.50 | $28.97 | 629934 |
| 2025-04-24 | 28.42 | $29.29 | 275832 |
| 2025-04-23 | 28.23 | $28.95 | 382739 |
| 2025-04-22 | 28.11 | $28.78 | 312218 |
| 2025-04-21 | 28.04 | $28.34 | 360900 |
| 2025-04-17 | 28.09 | $28.63 | 307240 |
| 2025-04-16 | 28.08 | $28.61 | 308716 |
| 2025-04-15 | 28.09 | $28.76 | 267418 |
| 2025-04-14 | 28.07 | $28.42 | 379000 |
| 2025-04-11 | 28.16 | $27.95 | 373600 |
| 2025-04-10 | 28.44 | $28.04 | 601800 |
| 2025-04-09 | 28.76 | $29.18 | 511300 |
| 2025-04-08 | 28.81 | $28.21 | 676028 |
| 2025-04-07 | 29.18 | $28.53 | 783412 |
| 2025-04-04 | 29.55 | $28.58 | 899323 |
| 2025-04-03 | 29.99 | $28.80 | 758740 |
| 2025-04-02 | 30.46 | $30.65 | 323600 |
| 2025-04-01 | 30.45 | $30.36 | 260220 |
| 2025-03-31 | 30.54 | $30.45 | 274630 |
| 2025-03-28 | 30.62 | $30.44 | 175900 |
| 2025-03-27 | 30.73 | $31.02 | 261747 |
| 2025-03-26 | 30.68 | $31.18 | 185500 |
| 2025-03-25 | 30.56 | $30.91 | 267400 |
| 2025-03-24 | 30.52 | $30.92 | 253242 |
| 2025-03-21 | 30.46 | $30.52 | 710933 |
| 2025-03-20 | 30.52 | $30.50 | 232200 |
| 2025-03-19 | 30.61 | $30.61 | 318827 |
| 2025-03-18 | 30.68 | $30.82 | 294709 |
| 2025-03-17 | 30.71 | $30.92 | 352800 |
| 2025-03-14 | 30.72 | $30.75 | 291205 |
| 2025-03-13 | 30.79 | $30.28 | 171931 |
| 2025-03-12 | 31.02 | $30.40 | 261000 |
| 2025-03-11 | 31.27 | $30.18 | 426800 |
| 2025-03-10 | 31.64 | $30.62 | 455800 |
| 2025-03-07 | 31.95 | $31.67 | 310000 |
| 2025-03-06 | 31.99 | $31.57 | 373536 |
| 2025-03-05 | 32.06 | $31.71 | 316323 |
| 2025-03-04 | 32.10 | $31.49 | 352700 |
| 2025-03-03 | 32.21 | $32.39 | 358531 |
| 2025-02-28 | 32.06 | $31.99 | 632914 |
| 2025-02-27 | 31.98 | $31.76 | 308608 |
| 2025-02-26 | 31.96 | $31.39 | 354116 |
| 2025-02-25 | 32.04 | $31.84 | 414427 |
| 2025-02-24 | 31.98 | $30.98 | 351500 |
| 2025-02-21 | 32.18 | $31.14 | 322008 |
| 2025-02-20 | 32.35 | $31.64 | 454101 |
| 2025-02-19 | 32.40 | $31.60 | 335400 |
| 2025-02-18 | 32.44 | $31.60 | 433204 |
| 2025-02-14 | 32.49 | $31.56 | 227273 |
| 2025-02-13 | 32.54 | $31.91 | 307300 |
| 2025-02-12 | 32.47 | $31.66 | 522800 |
| 2025-02-11 | 32.45 | $32.55 | 416900 |
| 2025-02-10 | 32.12 | $31.97 | 464606 |
| 2025-02-07 | 31.88 | $32.11 | 405124 |
| 2025-02-06 | 31.53 | $32.77 | 473631 |
| 2025-02-05 | 30.88 | $32.28 | 432100 |
| 2025-02-04 | 30.24 | $31.01 | 589225 |
| 2025-02-03 | 29.84 | $30.03 | 642400 |
| 2025-01-31 | 29.66 | $30.18 | 895831 |
| 2025-01-30 | 29.39 | $29.80 | 479400 |
| 2025-01-29 | 29.17 | $29.63 | 586600 |
| 2025-01-28 | 28.96 | $29.61 | 395021 |
| 2025-01-27 | 28.72 | $29.60 | 606913 |
| 2025-01-24 | 28.42 | $28.90 | 296800 |
| 2025-01-23 | 28.28 | $28.83 | 228000 |
| 2025-01-22 | 28.14 | $28.64 | 163912 |
| 2025-01-21 | 28.04 | $28.94 | 259411 |
| 2025-01-17 | 27.83 | $28.90 | 238143 |
| 2025-01-16 | 27.59 | $28.62 | 268600 |
| 2025-01-15 | 27.41 | $28.71 | 403146 |
| 2025-01-14 | 27.17 | $28.05 | 325926 |
| 2025-01-13 | 27.10 | $27.35 | 518100 |
| 2025-01-10 | 27.26 | $27.15 | 474000 |
| 2025-01-08 | 27.53 | $27.86 | 265031 |
| 2025-01-07 | 27.66 | $27.79 | 406300 |
| 2025-01-06 | 27.85 | $28.11 | 297920 |
| 2025-01-03 | 28.01 | $28.20 | 298300 |
| 2025-01-02 | 28.19 | $28.20 | 385845 |
| 2024-12-31 | 28.42 | $28.63 | 250200 |
| 2024-12-30 | 28.59 | $28.47 | 255510 |
| 2024-12-27 | 28.85 | $28.89 | 240400 |
| 2024-12-26 | 29.06 | $29.27 | 182739 |
| 2024-12-24 | 29.22 | $29.15 | 98400 |
| 2024-12-23 | 29.45 | $28.93 | 301547 |
| 2024-12-20 | 29.83 | $28.71 | 783733 |
| 2024-12-19 | 30.36 | $28.84 | 565609 |
| 2024-12-18 | 30.99 | $29.44 | 527300 |
| 2024-12-17 | 31.56 | $31.06 | 367600 |
| 2024-12-16 | 31.75 | $31.77 | 414002 |
| 2024-12-13 | 31.75 | $31.58 | 417500 |
| 2024-12-12 | 31.82 | $31.58 | 246200 |
| 2024-12-11 | 31.90 | $32.17 | 284800 |
| 2024-12-10 | 31.82 | $31.97 | 396333 |
| 2024-12-09 | 31.78 | $32.17 | 263800 |
| 2024-12-06 | 31.66 | $31.83 | 185300 |
| 2024-12-05 | 31.63 | $31.33 | 140700 |
| 2024-12-04 | 31.76 | $31.64 | 267400 |
| 2024-12-03 | 31.81 | $31.32 | 175100 |
| 2024-12-02 | 31.98 | $31.69 | 213800 |
| 2024-11-29 | 32.06 | $31.65 | 124230 |
| 2024-11-27 | 32.18 | $31.80 | 184800 |
| 2024-11-26 | 32.27 | $32.17 | 149600 |
| 2024-11-25 | 32.26 | $32.65 | 319415 |
| 2024-11-22 | 32.10 | $32.27 | 277800 |
| 2024-11-21 | 32.01 | $31.65 | 192606 |
| 2024-11-20 | 32.11 | $31.29 | 151200 |
| 2024-11-19 | 32.33 | $31.73 | 191100 |
| 2024-11-18 | 32.46 | $31.80 | 198720 |
| 2024-11-15 | 32.59 | $31.98 | 211300 |
| 2024-11-14 | 32.68 | $32.28 | 184500 |
| 2024-11-13 | 32.69 | $32.51 | 277508 |
| 2024-11-12 | 32.62 | $32.92 | 377742 |
| 2024-11-11 | 32.40 | $32.86 | 518725 |
| 2024-11-08 | 32.15 | $32.52 | 429316 |
| 2024-11-07 | 31.94 | $32.69 | 436900 |
| 2024-11-06 | 31.63 | $34.44 | 1.0M |
| 2024-11-05 | 30.69 | $31.13 | 379500 |
| 2024-11-04 | 30.60 | $30.59 | 714646 |
| 2024-11-01 | 30.67 | $30.66 | 317700 |
| 2024-10-31 | 30.73 | $30.63 | 278519 |
| 2024-10-30 | 30.83 | $31.02 | 923025 |
| 2024-10-29 | 30.82 | $31.08 | 339741 |
| 2024-10-28 | 30.80 | $31.31 | 404500 |
| 2024-10-25 | 30.70 | $30.21 | 362400 |
| 2024-10-24 | 30.94 | $30.55 | 360500 |
| 2024-10-23 | 31.13 | $30.57 | 262300 |
| 2024-10-22 | 31.35 | $30.80 | 291707 |
| 2024-10-21 | 31.56 | $30.70 | 315600 |
| 2024-10-18 | 31.84 | $32.08 | 259700 |
| 2024-10-17 | 31.75 | $32.49 | 286346 |
| 2024-10-16 | 31.50 | $32.57 | 271800 |
| 2024-10-15 | 31.18 | $32.01 | 444023 |
| 2024-10-14 | 30.97 | $31.56 | 351600 |
| 2024-10-11 | 30.86 | $31.28 | 493200 |
| 2024-10-10 | 30.83 | $30.85 | 410005 |
| 2024-10-09 | 30.93 | $30.80 | 335123 |
| 2024-10-08 | 31.07 | $30.72 | 247200 |
| 2024-10-07 | 31.28 | $30.89 | 168430 |
| 2024-10-04 | 31.48 | $31.28 | 287300 |
| 2024-10-03 | 31.61 | $31.18 | 238000 |
| 2024-10-02 | 31.80 | $31.48 | 428400 |
| 2024-10-01 | 31.94 | $31.59 | 494532 |
| 2024-09-30 | 32.08 | $32.16 | 484736 |
| 2024-09-27 | 32.07 | $31.55 | 190200 |
| 2024-09-26 | 32.24 | $31.65 | 185200 |
| 2024-09-25 | 32.43 | $31.48 | 302600 |
| 2024-09-24 | 32.71 | $32.03 | 185202 |
| 2024-09-23 | 32.87 | $32.70 | 254000 |
| 2024-09-20 | 32.84 | $32.82 | 915100 |
| 2024-09-19 | 32.77 | $33.92 | 382400 |
| 2024-09-18 | 32.33 | $32.73 | 235647 |
| 2024-09-17 | 32.17 | $32.78 | 145200 |
| 2024-09-16 | 31.96 | $32.58 | 190400 |
| 2024-09-13 | 31.76 | $32.33 | 180300 |
| 2024-09-12 | 31.60 | $31.50 | 177636 |
| 2024-09-11 | 31.66 | $31.09 | 180133 |
| 2024-09-10 | 31.88 | $31.49 | 235000 |
| 2024-09-09 | 32.01 | $31.17 | 327900 |
| 2024-09-06 | 32.27 | $31.53 | 203600 |
| 2024-09-05 | 32.48 | $32.07 | 258717 |
| 2024-09-04 | 32.56 | $32.20 | 410600 |
| 2024-09-03 | 32.60 | $32.45 | 198825 |
| 2024-08-30 | 32.57 | $32.85 | 311100 |
| 2024-08-29 | 32.41 | $32.87 | 341300 |
| 2024-08-28 | 32.19 | $32.90 | 198900 |
| 2024-08-27 | 31.92 | $32.68 | 190038 |
| 2024-08-26 | 31.66 | $32.84 | 463209 |
| 2024-08-23 | 31.29 | $33.03 | 380819 |
| 2024-08-22 | 30.78 | $31.34 | 410400 |
| 2024-08-21 | 30.70 | $31.36 | 303840 |
| 2024-08-20 | 30.60 | $31.08 | 138300 |
| 2024-08-19 | 30.58 | $31.52 | 196007 |
| 2024-08-16 | 30.43 | $31.28 | 209927 |
| 2024-08-15 | 30.33 | $31.11 | 380200 |
| 2024-08-14 | 30.27 | $30.46 | 270713 |
| 2024-08-13 | 30.42 | $30.58 | 248846 |
| 2024-08-12 | 30.58 | $30.18 | 452000 |
| 2024-08-09 | 30.91 | $30.57 | 422617 |
| 2024-08-08 | 31.20 | $30.61 | 174637 |
| 2024-08-07 | 31.54 | $30.31 | 278940 |
| 2024-08-06 | 32.07 | $30.61 | 274400 |
| 2024-08-05 | 32.61 | $30.57 | 522000 |
| 2024-08-02 | 33.29 | $31.62 | 403825 |
| 2024-08-01 | 33.78 | $31.81 | 302230 |
| 2024-07-31 | 34.30 | $32.99 | 365400 |
| 2024-07-30 | 34.55 | $33.57 | 575404 |
| 2024-07-29 | 34.66 | $32.61 | 273537 |
| 2024-07-26 | 35.07 | $34.16 | 294700 |
| 2024-07-25 | 35.07 | $34.81 | 340818 |
| 2024-07-24 | 34.83 | $34.09 | 264800 |
| 2024-07-23 | 34.74 | $34.71 | 386600 |
| 2024-07-22 | 34.42 | $34.46 | 315708 |
| 2024-07-19 | 34.08 | $33.96 | 286200 |
| 2024-07-18 | 33.80 | $34.21 | 297800 |
| 2024-07-17 | 33.37 | $34.70 | 474607 |
| 2024-07-16 | 32.66 | $34.71 | 581406 |
| 2024-07-15 | 31.79 | $32.60 | 698600 |
| 2024-07-12 | 31.38 | $32.00 | 449930 |
| 2024-07-11 | 31.06 | $32.05 | 541000 |
| 2024-07-10 | 30.65 | $31.00 | 255013 |
| 2024-07-09 | 30.47 | $30.85 | 247700 |
| 2024-07-08 | 30.31 | $30.39 | 216500 |
| 2024-07-05 | 30.25 | $30.03 | 142425 |
| 2024-07-03 | 30.30 | $30.43 | 113601 |
| 2024-07-02 | 30.22 | $30.80 | 190700 |
| 2024-07-01 | 30.02 | $30.77 | 289500 |
| 2024-06-28 | 29.77 | $31.28 | 911100 |
| 2024-06-27 | 29.32 | $30.17 | 148400 |
| 2024-06-26 | 29.13 | $29.73 | 214724 |
| 2024-06-25 | 29.03 | $29.43 | 177760 |
| 2024-06-24 | 29.03 | $29.79 | 293334 |
| 2024-06-21 | 28.91 | $29.08 | 973719 |
| 2024-06-20 | 29.01 | $28.84 | 351900 |
| 2024-06-18 | 29.21 | $28.99 | 305347 |
| 2024-06-17 | 29.42 | $29.37 | 422400 |
| 2024-06-14 | 29.56 | $29.21 | 281900 |
| 2024-06-13 | 29.80 | $29.72 | 263400 |
| 2024-06-12 | 29.93 | $30.13 | 429544 |
| 2024-06-11 | 29.96 | $29.43 | 316844 |
| 2024-06-10 | 30.23 | $29.88 | 234324 |
| 2024-06-07 | 30.43 | $30.28 | 138731 |
| 2024-06-06 | 30.54 | $30.32 | 156815 |
| 2024-06-05 | 30.67 | $30.61 | 212620 |
| 2024-06-04 | 30.73 | $30.59 | 213736 |
| 2024-06-03 | 30.82 | $30.57 | 258700 |
| 2024-05-31 | 30.94 | $30.59 | 238300 |
| 2024-05-30 | 31.08 | $30.45 | 315824 |
| 2024-05-29 | 31.29 | $30.00 | 288525 |
| 2024-05-28 | 31.68 | $31.05 | 153122 |
| 2024-05-24 | 31.83 | $31.20 | 193700 |
| 2024-05-23 | 31.96 | $30.97 | 187300 |
| 2024-05-22 | 32.18 | $31.72 | 213100 |
| 2024-05-21 | 32.20 | $31.85 | 154100 |
| 2024-05-20 | 32.17 | $31.55 | 184025 |
| 2024-05-17 | 32.23 | $32.10 | 240800 |
| 2024-05-16 | 32.11 | $32.20 | 170722 |
| 2024-05-15 | 31.92 | $32.17 | 235800 |
| 2024-05-14 | 31.69 | $31.93 | 352600 |
| 2024-05-13 | 31.48 | $31.41 | 284700 |
| 2024-05-10 | 31.38 | $31.48 | 148900 |
| 2024-05-09 | 31.22 | $31.46 | 366501 |
| 2024-05-08 | 31.03 | $31.18 | 133700 |
| 2024-05-07 | 30.89 | $31.23 | 220918 |
| 2024-05-06 | 30.69 | $31.14 | 158140 |
| 2024-05-03 | 30.46 | $31.32 | 289200 |
| 2024-05-02 | 30.14 | $30.73 | 626700 |
| 2024-05-01 | 29.92 | $30.15 | 213711 |
| 2024-04-30 | 29.85 | $29.26 | 246834 |
| 2024-04-29 | 30.04 | $29.82 | 219000 |
| 2024-04-26 | 30.09 | $30.36 | 176200 |
| 2024-04-25 | 29.99 | $30.37 | 321800 |
| 2024-04-24 | 29.86 | $30.54 | 497600 |
| 2024-04-23 | 29.65 | $30.53 | 304600 |
| 2024-04-22 | 29.41 | $30.34 | 479600 |
| 2024-04-19 | 29.17 | $29.99 | 605305 |
| 2024-04-18 | 29.00 | $29.05 | 297400 |
| 2024-04-17 | 29.10 | $28.64 | 239933 |
| 2024-04-16 | 29.36 | $28.75 | 203800 |
| 2024-04-15 | 29.65 | $29.20 | 174600 |
| 2024-04-12 | 29.87 | $29.52 | 170700 |
| 2024-04-11 | 30.04 | $29.54 | 178200 |
| 2024-04-10 | 30.24 | $29.49 | 483221 |
| 2024-04-09 | 30.50 | $30.35 | 174139 |
| 2024-04-08 | 30.55 | $30.52 | 208739 |
| 2024-04-05 | 30.56 | $30.35 | 160302 |
| 2024-04-04 | 30.63 | $30.57 | 448400 |
| 2024-04-03 | 30.64 | $30.30 | 150729 |
| 2024-04-02 | 30.75 | $30.57 | 216107 |
| 2024-04-01 | 30.78 | $31.12 | 274700 |
| 2024-03-28 | 30.66 | $31.32 | 337200 |
| 2024-03-27 | 30.44 | $31.07 | 196746 |
| 2024-03-26 | 30.26 | $30.13 | 137548 |
| 2024-03-25 | 30.34 | $30.25 | 151117 |
| 2024-03-22 | 30.40 | $30.40 | 199100 |
| 2024-03-21 | 30.44 | $30.92 | 216700 |
| 2024-03-20 | 30.32 | $30.79 | 275015 |
| 2024-03-19 | 30.22 | $29.90 | 160122 |
| 2024-03-18 | 30.38 | $29.62 | 296201 |
| 2024-03-15 | 30.67 | $30.05 | 878700 |
| 2024-03-14 | 30.90 | $29.88 | 247237 |
| 2024-03-13 | 31.23 | $30.99 | 189239 |
| 2024-03-12 | 31.28 | $31.24 | 176239 |
| 2024-03-11 | 31.26 | $31.54 | 157215 |
| 2024-03-08 | 31.15 | $31.66 | 219312 |
| 2024-03-07 | 30.97 | $31.87 | 318000 |
| 2024-03-06 | 30.69 | $31.34 | 444500 |
| 2024-03-05 | 30.51 | $31.22 | 398900 |
| 2024-03-04 | 30.35 | $30.45 | 247200 |
| 2024-03-01 | 30.40 | $30.64 | 237500 |
| 2024-02-29 | 30.41 | $30.88 | 265230 |
| 2024-02-28 | 30.35 | $30.64 | 223200 |
| 2024-02-27 | 30.36 | $30.76 | 168900 |
| 2024-02-26 | 30.35 | $30.62 | 173500 |
| 2024-02-23 | 30.39 | $30.82 | 204700 |
| 2024-02-22 | 30.39 | $30.78 | 174300 |
| 2024-02-21 | 30.41 | $30.84 | 167416 |
| 2024-02-20 | 30.43 | $31.01 | 288000 |
| 2024-02-16 | 30.41 | $31.20 | 281700 |
| 2024-02-15 | 30.34 | $31.58 | 227800 |
| 2024-02-14 | 30.14 | $30.84 | 292204 |
| 2024-02-13 | 30.16 | $30.21 | 639900 |
| 2024-02-12 | 30.40 | $31.47 | 243437 |
| 2024-02-09 | 30.30 | $30.91 | 417500 |
| 2024-02-08 | 30.38 | $30.66 | 348200 |
| 2024-02-07 | 30.58 | $30.62 | 239908 |
| 2024-02-06 | 30.85 | $30.67 | 346000 |
| 2024-02-05 | 31.18 | $30.41 | 235800 |
| 2024-02-02 | 31.67 | $30.95 | 425700 |
| 2024-02-01 | 32.13 | $31.11 | 509106 |
| 2024-01-31 | 32.63 | $31.49 | 507524 |
| 2024-01-30 | 33.14 | $32.74 | 395300 |
| 2024-01-29 | 33.37 | $33.16 | 394100 |
| 2024-01-26 | 33.52 | $33.48 | 472926 |
| 2024-01-25 | 33.60 | $33.97 | 247200 |
| 2024-01-24 | 33.54 | $34.00 | 265643 |
| 2024-01-23 | 33.47 | $33.69 | 385400 |
| 2024-01-22 | 33.48 | $34.32 | 408100 |
| 2024-01-19 | 33.29 | $33.32 | 641400 |
| 2024-01-18 | 33.38 | $32.67 | 774431 |
| 2024-01-17 | 33.70 | $32.36 | 486700 |
| 2024-01-16 | 34.19 | $33.14 | 357000 |
| 2024-01-12 | 34.54 | $33.92 | 229529 |
| 2024-01-11 | 34.71 | $34.04 | 294842 |
| 2024-01-10 | 34.87 | $34.45 | 246400 |
| 2024-01-09 | 34.92 | $34.38 | 304000 |
| 2024-01-08 | 35.00 | $34.67 | 424003 |
| 2024-01-05 | 34.99 | $34.19 | 446512 |
| 2024-01-04 | 35.12 | $33.70 | 380700 |
| 2024-01-03 | 35.42 | $33.45 | 321800 |
| 2024-01-02 | 35.84 | $34.81 | 382403 |
| 2023-12-29 | 35.90 | $35.21 | 256003 |
| 2023-12-28 | 35.82 | $35.46 | 293617 |
| 2023-12-27 | 35.63 | $35.40 | 476406 |
| 2023-12-26 | 35.38 | $35.34 | 163536 |
| 2023-12-22 | 35.08 | $34.93 | 183400 |
| 2023-12-21 | 34.81 | $34.71 | 292100 |
| 2023-12-20 | 34.53 | $34.16 | 510719 |
| 2023-12-19 | 34.34 | $34.56 | 615800 |
| 2023-12-18 | 33.96 | $33.95 | 253522 |
| 2023-12-15 | 33.67 | $34.11 | 1.3M |
| 2023-12-14 | 33.23 | $34.48 | 538305 |
| 2023-12-13 | 32.57 | $33.39 | 425220 |
| 2023-12-12 | 32.09 | $31.92 | 145735 |
| 2023-12-11 | 31.96 | $32.04 | 146843 |
| 2023-12-08 | 31.74 | $32.06 | 151425 |
| 2023-12-07 | 31.46 | $32.00 | 258400 |
| 2023-12-06 | 31.13 | $31.39 | 140513 |
| 2023-12-05 | 30.90 | $31.27 | 176124 |
| 2023-12-04 | 30.64 | $31.67 | 260900 |
| 2023-12-01 | 30.20 | $30.76 | 284035 |
| 2023-11-30 | 29.95 | $29.45 | 182815 |
| 2023-11-29 | 30.04 | $29.53 | 240700 |
| 2023-11-28 | 30.13 | $29.36 | 184500 |
| 2023-11-27 | 30.28 | $29.33 | 175000 |
| 2023-11-24 | 30.46 | $29.65 | 123609 |
| 2023-11-22 | 30.57 | $29.75 | 147203 |
| 2023-11-21 | 30.66 | $29.83 | 180300 |
| 2023-11-20 | 30.74 | $30.63 | 303902 |
| 2023-11-17 | 30.56 | $30.73 | 389031 |
| 2023-11-16 | 30.30 | $30.54 | 268300 |
| 2023-11-15 | 30.03 | $31.14 | 400340 |
| 2023-11-14 | 29.50 | $30.66 | 403600 |
| 2023-11-13 | 28.99 | $28.69 | 119400 |
| 2023-11-10 | 29.00 | $28.76 | 231900 |
| 2023-11-09 | 28.97 | $28.66 | 158329 |
| 2023-11-08 | 28.97 | $28.88 | 278805 |
| 2023-11-07 | 28.89 | $29.14 | 348803 |
| 2023-11-06 | 28.70 | $29.53 | 1.0M |
| 2023-11-03 | 28.35 | $29.87 | 445315 |
| 2023-11-02 | 27.81 | $28.89 | 375932 |
| 2023-11-01 | 27.46 | $27.80 | 224100 |
| 2023-10-31 | 27.39 | $27.62 | 255200 |
| 2023-10-30 | 27.36 | $27.57 | 306630 |
| 2023-10-27 | 27.34 | $27.31 | 287700 |
| 2023-10-26 | 27.41 | $27.61 | 329511 |
| 2023-10-25 | 27.41 | $27.29 | 475400 |
| 2023-10-24 | 27.51 | $27.12 | 373230 |
| 2023-10-23 | 27.69 | $27.50 | 486040 |
| 2023-10-20 | 27.80 | $27.18 | 558800 |
| 2023-10-19 | 28.04 | $27.86 | 403119 |
| 2023-10-18 | 28.11 | $28.17 | 411320 |
| 2023-10-17 | 28.11 | $28.57 | 438708 |
| 2023-10-16 | 27.98 | $28.21 | 325916 |
| 2023-10-13 | 27.95 | $27.75 | 191440 |
| 2023-10-12 | 28.05 | $27.98 | 157624 |
| 2023-10-11 | 28.11 | $28.35 | 137200 |
| 2023-10-10 | 28.07 | $28.26 | 158903 |
| 2023-10-09 | 28.06 | $28.24 | 134800 |
| 2023-10-06 | 28.05 | $28.26 | 231818 |
| 2023-10-05 | 28.04 | $28.51 | 208400 |
| 2023-10-04 | 27.96 | $28.28 | 206026 |
| 2023-10-03 | 27.94 | $27.97 | 237200 |
| 2023-10-02 | 28.02 | $28.31 | 461900 |
| 2023-09-29 | 28.01 | $28.36 | 552815 |
| 2023-09-28 | 28.00 | $28.33 | 509940 |
| 2023-09-27 | 28.01 | $28.14 | 286133 |
| 2023-09-26 | 28.08 | $27.76 | 231931 |
| 2023-09-25 | 28.30 | $28.19 | 210500 |
| 2023-09-22 | 28.45 | $28.03 | 364100 |
| 2023-09-21 | 28.68 | $28.30 | 498415 |
| 2023-09-20 | 28.89 | $29.00 | 264200 |
| 2023-09-19 | 28.92 | $29.26 | 334900 |
| 2023-09-18 | 28.89 | $28.94 | 206336 |
| 2023-09-15 | 28.96 | $29.17 | 853200 |
| 2023-09-14 | 28.98 | $29.48 | 142000 |
| 2023-09-13 | 28.91 | $28.72 | 153900 |
| 2023-09-12 | 29.07 | $28.91 | 159144 |
| 2023-09-11 | 29.22 | $28.93 | 246800 |
| 2023-09-08 | 29.40 | $28.96 | 204915 |
| 2023-09-07 | 29.62 | $29.18 | 259722 |
| 2023-09-06 | 29.82 | $29.31 | 213306 |
| 2023-09-05 | 30.02 | $29.40 | 243042 |
| 2023-09-01 | 30.25 | $30.78 | 171329 |
| 2023-08-31 | 30.09 | $30.39 | 187736 |
| 2023-08-30 | 30.02 | $30.56 | 209815 |
| 2023-08-29 | 29.88 | $30.34 | 188000 |
| 2023-08-28 | 29.79 | $30.22 | 180802 |
| 2023-08-25 | 29.73 | $29.92 | 332047 |
| 2023-08-24 | 29.75 | $29.70 | 812941 |
| 2023-08-23 | 29.85 | $29.75 | 334427 |
| 2023-08-22 | 29.96 | $29.19 | 270525 |
| 2023-08-21 | 30.28 | $30.09 | 214100 |
| 2023-08-18 | 30.39 | $30.33 | 196332 |
| 2023-08-17 | 30.44 | $30.32 | 300900 |
| 2023-08-16 | 30.52 | $30.10 | 269709 |
| 2023-08-15 | 30.69 | $30.32 | 264402 |
| 2023-08-14 | 30.83 | $31.05 | 259500 |
| 2023-08-11 | 30.76 | $31.38 | 226114 |
| 2023-08-10 | 30.58 | $31.18 | 297949 |
| 2023-08-09 | 30.43 | $31.26 | 542928 |
| 2023-08-08 | 30.22 | $30.80 | 398300 |
| 2023-08-07 | 30.12 | $30.54 | 272200 |
| 2023-08-04 | 30.09 | $29.87 | 266500 |
| 2023-08-03 | 30.26 | $29.98 | 185000 |
| 2023-08-02 | 30.45 | $30.20 | 257433 |
| 2023-08-01 | 30.61 | $30.69 | 173418 |
| 2023-07-31 | 30.66 | $30.93 | 555000 |
| 2023-07-28 | 30.65 | $31.14 | 232100 |
| 2023-07-27 | 30.58 | $30.68 | 345700 |
| 2023-07-26 | 30.64 | $30.56 | 365821 |
| 2023-07-25 | 30.76 | $28.88 | 524300 |
| 2023-07-24 | 31.44 | $29.57 | 576300 |
| 2023-07-21 | 32.05 | $30.18 | 1.1M |
| 2023-07-20 | 32.59 | $33.18 | 227600 |
| 2023-07-19 | 32.30 | $33.16 | 353346 |
| 2023-07-18 | 31.95 | $32.65 | 350200 |
| 2023-07-17 | 31.68 | $31.87 | 213700 |
| 2023-07-14 | 31.59 | $31.53 | 221938 |
| 2023-07-13 | 31.59 | $32.09 | 196619 |
| 2023-07-12 | 31.41 | $32.12 | 252400 |
| 2023-07-11 | 31.18 | $31.40 | 163221 |
| 2023-07-10 | 31.13 | $31.39 | 166405 |
| 2023-07-07 | 31.08 | $31.18 | 263110 |
| 2023-07-06 | 31.08 | $30.79 | 206000 |
| 2023-07-05 | 31.20 | $31.51 | 416700 |
| 2023-07-03 | 31.13 | $31.55 | 106000 |
| 2023-06-30 | 31.02 | $31.46 | 301236 |
| 2023-06-29 | 30.93 | $31.46 | 198500 |
| 2023-06-28 | 30.82 | $30.88 | 169600 |
| 2023-06-27 | 30.87 | $30.89 | 291438 |
| 2023-06-26 | 30.93 | $30.36 | 180846 |
| 2023-06-23 | 31.17 | $30.44 | 783600 |
| 2023-06-22 | 31.45 | $30.42 | 298808 |
| 2023-06-21 | 31.79 | $30.79 | 188700 |
| 2023-06-20 | 32.08 | $31.03 | 283600 |
| 2023-06-16 | 32.36 | $31.45 | 917400 |
| 2023-06-15 | 32.56 | $32.36 | 207600 |
| 2023-06-14 | 32.51 | $31.93 | 338548 |
| 2023-06-13 | 32.57 | $32.65 | 284100 |
| 2023-06-12 | 32.40 | $32.15 | 342200 |
| 2023-06-09 | 32.35 | $32.48 | 411710 |
| 2023-06-08 | 32.18 | $33.17 | 297743 |
| 2023-06-07 | 31.73 | $33.00 | 377300 |
| 2023-06-06 | 31.24 | $32.22 | 359300 |
| 2023-06-05 | 30.88 | $30.97 | 275864 |
| 2023-06-02 | 30.84 | $32.02 | 312135 |
| 2023-06-01 | 30.46 | $30.37 | 349200 |
| 2023-05-31 | 30.51 | $29.52 | 738642 |
| 2023-05-30 | 30.84 | $30.26 | 217428 |
| 2023-05-26 | 31.02 | $30.78 | 217600 |
| 2023-05-25 | 31.06 | $30.14 | 195312 |
| 2023-05-24 | 31.31 | $30.25 | 237000 |
| 2023-05-23 | 31.58 | $31.19 | 382112 |
| 2023-05-22 | 31.60 | $31.47 | 255200 |
| 2023-05-19 | 31.52 | $30.95 | 241946 |
| 2023-05-18 | 31.59 | $31.90 | 271248 |
| 2023-05-17 | 31.36 | $31.80 | 491304 |
| 2023-05-16 | 31.11 | $30.98 | 243713 |
| 2023-05-15 | 31.05 | $30.86 | 243400 |
| 2023-05-12 | 31.01 | $30.72 | 222000 |
| 2023-05-11 | 31.00 | $30.58 | 351924 |
| 2023-05-10 | 31.03 | $30.77 | 312928 |
| 2023-05-09 | 31.00 | $30.75 | 339700 |
| 2023-05-08 | 30.95 | $30.83 | 307442 |
| 2023-05-05 | 30.87 | $31.56 | 382600 |
| 2023-05-04 | 30.53 | $29.91 | 393000 |
| 2023-05-03 | 30.62 | $29.93 | 308214 |
| 2023-05-02 | 30.73 | $30.27 | 480410 |
| 2023-05-01 | 30.75 | $30.55 | 290833 |
| 2023-04-28 | 30.67 | $31.02 | 334800 |
| 2023-04-27 | 30.42 | $30.83 | 225405 |
| 2023-04-26 | 30.17 | $30.29 | 338200 |
| 2023-04-25 | 30.04 | $29.81 | 347400 |
| 2023-04-24 | 30.02 | $31.34 | 373413 |
| 2023-04-21 | 29.50 | $30.68 | 669400 |
| 2023-04-20 | 29.09 | $29.50 | 278500 |
| 2023-04-19 | 28.96 | $29.74 | 304700 |
| 2023-04-18 | 28.73 | $29.10 | 476627 |
| 2023-04-17 | 28.66 | $30.13 | 439900 |
| 2023-04-14 | 28.25 | $29.53 | 771900 |
| 2023-04-13 | 27.96 | $28.38 | 254847 |
| 2023-04-12 | 27.97 | $28.07 | 224000 |
| 2023-04-11 | 28.11 | $28.36 | 299400 |
| 2023-04-10 | 28.19 | $28.29 | 317900 |
| 2023-04-06 | 28.33 | $28.32 | 328400 |
| 2023-04-05 | 28.50 | $28.26 | 363236 |
| 2023-04-04 | 28.74 | $28.88 | 191300 |
| 2023-04-03 | 28.86 | $29.56 | 326201 |
| 2023-03-31 | 28.79 | $29.67 | 264200 |
| 2023-03-30 | 28.69 | $29.24 | 198100 |
| 2023-03-29 | 28.72 | $29.62 | 219600 |
| 2023-03-28 | 28.65 | $29.46 | 244300 |
| 2023-03-27 | 28.64 | $29.55 | 250548 |
| 2023-03-24 | 28.61 | $29.68 | 443900 |
| 2023-03-23 | 28.56 | $28.48 | 401500 |
| 2023-03-22 | 28.90 | $28.99 | 418700 |
| 2023-03-21 | 29.17 | $30.26 | 443600 |
| 2023-03-20 | 29.11 | $29.42 | 454100 |
| 2023-03-17 | 29.34 | $29.01 | 1.9M |
| 2023-03-16 | 29.76 | $30.60 | 612700 |
| 2023-03-15 | 29.79 | $29.36 | 771846 |
| 2023-03-14 | 30.24 | $29.38 | 798019 |
| 2023-03-13 | 30.79 | $29.97 | 1.4M |
| 2023-03-10 | 31.30 | $29.97 | 848838 |
| 2023-03-09 | 31.93 | $30.45 | 389405 |
| 2023-03-08 | 32.55 | $32.26 | 277900 |
| 2023-03-07 | 32.74 | $31.99 | 423700 |
| 2023-03-06 | 33.06 | $32.68 | 321600 |
| 2023-03-03 | 33.23 | $33.06 | 182200 |
| 2023-03-02 | 33.32 | $32.66 | 290300 |
| 2023-03-01 | 33.56 | $32.85 | 427113 |
| 2023-02-28 | 33.78 | $33.17 | 355222 |
| 2023-02-27 | 33.94 | $33.28 | 296348 |
| 2023-02-24 | 34.09 | $33.43 | 337502 |
| 2023-02-23 | 34.23 | $33.58 | 234000 |
| 2023-02-22 | 34.33 | $33.15 | 439900 |
| 2023-02-21 | 34.58 | $33.76 | 418000 |
| 2023-02-17 | 34.68 | $34.83 | 349538 |
| 2023-02-16 | 34.44 | $33.96 | 347300 |
| 2023-02-15 | 34.42 | $34.03 | 165627 |
| 2023-02-14 | 34.35 | $33.54 | 249700 |
| 2023-02-13 | 34.40 | $33.85 | 175200 |
| 2023-02-10 | 34.35 | $33.71 | 357826 |
| 2023-02-09 | 34.31 | $33.66 | 230707 |
| 2023-02-08 | 34.26 | $34.21 | 282536 |
| 2023-02-07 | 34.00 | $34.27 | 571700 |
| 2023-02-06 | 33.65 | $33.83 | 364200 |
| 2023-02-03 | 33.34 | $34.39 | 367700 |
| 2023-02-02 | 32.77 | $34.15 | 437104 |
| 2023-02-01 | 32.14 | $32.99 | 445100 |
| 2023-01-31 | 31.72 | $32.70 | 487443 |
| 2023-01-30 | 31.30 | $31.75 | 393100 |
| 2023-01-27 | 31.07 | $32.42 | 585600 |
| 2023-01-26 | 30.58 | $30.37 | 170004 |
| 2023-01-25 | 30.63 | $30.28 | 217000 |
| 2023-01-24 | 30.71 | $30.19 | 167100 |
| 2023-01-23 | 30.84 | $30.74 | 190139 |
| 2023-01-20 | 30.81 | $30.61 | 268900 |
| 2023-01-19 | 30.81 | $29.92 | 272119 |
| 2023-01-18 | 31.03 | $29.89 | 387948 |
| 2023-01-17 | 31.29 | $31.21 | 349028 |
| 2023-01-13 | 31.19 | $31.60 | 292300 |
| 2023-01-12 | 30.92 | $31.47 | 282801 |
| 2023-01-11 | 30.64 | $31.11 | 209306 |
| 2023-01-10 | 30.39 | $30.66 | 239643 |
| 2023-01-09 | 30.23 | $29.95 | 349332 |
| 2023-01-06 | 30.26 | $30.46 | 274321 |
| 2023-01-05 | 30.12 | $29.80 | 323314 |
| 2023-01-04 | 30.15 | $30.62 | 287536 |
| 2023-01-03 | 29.93 | $30.15 | 313044 |
| 2022-12-30 | 29.80 | $30.01 | 146920 |
| 2022-12-29 | 29.68 | $30.30 | 223336 |
| 2022-12-28 | 29.44 | $29.82 | 274600 |
| 2022-12-27 | 29.30 | $29.86 | 189041 |
| 2022-12-23 | 29.11 | $29.70 | 171800 |
| 2022-12-22 | 28.94 | $29.43 | 246300 |
| 2022-12-21 | 28.81 | $29.61 | 264027 |
| 2022-12-20 | 28.60 | $29.02 | 282943 |
| 2022-12-19 | 28.53 | $28.84 | 408843 |
| 2022-12-16 | 28.51 | $28.52 | 1.9M |
| 2022-12-15 | 28.59 | $28.44 | 444500 |
| 2022-12-14 | 28.71 | $28.59 | 404100 |
| 2022-12-13 | 28.82 | $29.15 | 372111 |
| 2022-12-12 | 28.78 | $29.14 | 364129 |
| 2022-12-09 | 28.73 | $28.78 | 198300 |
| 2022-12-08 | 28.79 | $28.64 | 261700 |
| 2022-12-07 | 28.91 | $28.53 | 409649 |
| 2022-12-06 | 29.10 | $28.43 | 211300 |
| 2022-12-05 | 29.35 | $28.39 | 416214 |
| 2022-12-02 | 29.68 | $29.41 | 190217 |
| 2022-12-01 | 29.74 | $29.53 | 200511 |
| 2022-11-30 | 29.78 | $29.80 | 320100 |
| 2022-11-29 | 29.74 | $29.09 | 236021 |
| 2022-11-28 | 29.90 | $28.87 | 223412 |
| 2022-11-25 | 30.17 | $29.60 | 159200 |
| 2022-11-23 | 30.25 | $29.76 | 159400 |
| 2022-11-22 | 30.29 | $29.68 | 224300 |
| 2022-11-21 | 30.35 | $29.17 | 206800 |
| 2022-11-18 | 30.57 | $28.94 | 400200 |
| 2022-11-17 | 30.90 | $29.22 | 468700 |
| 2022-11-16 | 31.19 | $31.05 | 398400 |
| 2022-11-15 | 30.94 | $31.50 | 514640 |
| 2022-11-14 | 30.48 | $30.80 | 347100 |
| 2022-11-11 | 30.11 | $30.79 | 492400 |
| 2022-11-10 | 29.66 | $30.43 | 391600 |
| 2022-11-09 | 29.20 | $28.56 | 308600 |
| 2022-11-08 | 29.22 | $28.86 | 246621 |
| 2022-11-07 | 29.13 | $29.03 | 339202 |
| 2022-11-04 | 28.96 | $28.77 | 278318 |
| 2022-11-03 | 28.82 | $27.74 | 261800 |
| 2022-11-02 | 28.95 | $27.95 | 331400 |
| 2022-11-01 | 29.04 | $28.75 | 290300 |
| 2022-10-31 | 28.87 | $28.95 | 476423 |
| 2022-10-28 | 28.59 | $29.23 | 284300 |
| 2022-10-27 | 28.13 | $28.59 | 305608 |
| 2022-10-26 | 27.77 | $28.62 | 360849 |
| 2022-10-25 | 27.31 | $28.59 | 411629 |
| 2022-10-24 | 26.75 | $28.00 | 663333 |
| 2022-10-21 | 26.24 | $27.57 | 818894 |
| 2022-10-20 | 25.76 | $25.10 | 474134 |
| 2022-10-19 | 25.95 | $25.79 | 475736 |
| 2022-10-18 | 25.97 | $26.45 | 453400 |
| 2022-10-17 | 25.78 | $26.36 | 283936 |
| 2022-10-14 | 25.58 | $25.78 | 337400 |
| 2022-10-13 | 25.52 | $26.14 | 419800 |
| 2022-10-12 | 25.34 | $25.23 | 373400 |
| 2022-10-11 | 25.41 | $25.24 | 356900 |
| 2022-10-10 | 25.50 | $25.28 | 279244 |
| 2022-10-07 | 25.59 | $25.42 | 410600 |
| 2022-10-06 | 25.67 | $26.47 | 358430 |
| 2022-10-05 | 25.43 | $26.65 | 556500 |
| 2022-10-04 | 25.09 | $26.56 | 637107 |
| 2022-10-03 | 24.71 | $25.40 | 525700 |
| 2022-09-30 | 24.63 | $24.85 | 598700 |
| 2022-09-29 | 24.72 | $24.56 | 421811 |
| 2022-09-28 | 24.92 | $24.82 | 401500 |
| 2022-09-27 | 25.11 | $24.57 | 384209 |
| 2022-09-26 | 25.42 | $24.77 | 429900 |
| 2022-09-23 | 25.75 | $25.13 | 458406 |
| 2022-09-22 | 26.04 | $25.59 | 485400 |
| 2022-09-21 | 26.26 | $26.42 | 475400 |
| 2022-09-20 | 26.27 | $26.85 | 335244 |
| 2022-09-19 | 26.15 | $26.83 | 456303 |
| 2022-09-16 | 26.02 | $26.61 | 2.9M |
| 2022-09-15 | 25.93 | $26.51 | 498630 |
| 2022-09-14 | 25.87 | $26.37 | 544236 |
| 2022-09-13 | 25.85 | $26.05 | 516727 |
| 2022-09-12 | 25.94 | $27.21 | 529800 |
| 2022-09-09 | 25.70 | $26.77 | 450139 |
| 2022-09-08 | 25.55 | $25.94 | 393938 |
| 2022-09-07 | 25.65 | $25.45 | 600100 |
| 2022-09-06 | 25.94 | $25.25 | 605320 |
| 2022-09-02 | 26.38 | $25.69 | 485800 |
| 2022-09-01 | 26.77 | $26.15 | 604636 |
| 2022-08-31 | 27.13 | $26.40 | 454000 |
| 2022-08-30 | 27.48 | $26.65 | 525300 |
| 2022-08-29 | 27.84 | $27.03 | 373500 |
| 2022-08-26 | 28.17 | $27.38 | 390500 |
| 2022-08-25 | 28.45 | $28.24 | 328733 |
| 2022-08-24 | 28.53 | $27.69 | 290100 |
| 2022-08-23 | 28.79 | $27.75 | 252725 |
| 2022-08-22 | 29.09 | $27.83 | 424312 |
| 2022-08-19 | 29.42 | $28.40 | 448500 |
| 2022-08-18 | 29.64 | $29.28 | 277238 |
| 2022-08-17 | 29.62 | $29.22 | 302300 |
| 2022-08-16 | 29.60 | $29.67 | 360122 |
| 2022-08-15 | 29.42 | $29.68 | 255600 |
| 2022-08-12 | 29.20 | $29.68 | 328527 |
| 2022-08-11 | 28.91 | $29.13 | 306914 |
| 2022-08-10 | 28.73 | $29.07 | 459700 |
| 2022-08-09 | 28.52 | $28.18 | 368000 |
| 2022-08-08 | 28.54 | $28.30 | 272500 |
| 2022-08-05 | 28.53 | $28.29 | 446340 |
| 2022-08-04 | 28.50 | $27.82 | 378600 |
| 2022-08-03 | 28.62 | $28.41 | 323700 |
| 2022-08-02 | 28.56 | $28.18 | 420036 |
| 2022-08-01 | 28.55 | $28.77 | 554230 |
| 2022-07-29 | 28.36 | $28.85 | 789040 |
| 2022-07-28 | 28.08 | $28.38 | 750607 |
| 2022-07-27 | 27.89 | $28.11 | 507100 |
| 2022-07-26 | 27.74 | $27.60 | 470216 |
| 2022-07-25 | 27.71 | $28.15 | 584400 |
| 2022-07-22 | 27.50 | $28.20 | 948834 |
| 2022-07-21 | 27.23 | $27.98 | 574923 |
| 2022-07-20 | 26.97 | $28.19 | 344500 |
| 2022-07-19 | 26.58 | $27.72 | 421100 |
| 2022-07-18 | 26.27 | $26.76 | 527700 |
| 2022-07-15 | 26.20 | $26.36 | 509800 |
| 2022-07-14 | 26.25 | $25.87 | 396200 |
| 2022-07-13 | 26.47 | $26.42 | 393300 |
| 2022-07-12 | 26.58 | $26.60 | 405728 |
| 2022-07-11 | 26.66 | $26.45 | 359005 |
| 2022-07-08 | 26.81 | $26.77 | 668200 |
| 2022-07-07 | 26.90 | $27.33 | 872900 |
| 2022-07-06 | 26.84 | $27.42 | 1.1M |
| 2022-07-05 | 26.75 | $27.79 | 679100 |
| 2022-07-01 | 26.53 | $27.35 | 718500 |
| 2022-06-30 | 26.41 | $26.66 | 729600 |
| 2022-06-29 | 26.50 | $26.75 | 961016 |
| 2022-06-28 | 26.59 | $27.30 | 455500 |
| 2022-06-27 | 26.54 | $27.32 | 512500 |
| 2022-06-24 | 26.49 | $26.97 | 970400 |
| 2022-06-23 | 26.55 | $26.70 | 628000 |
| 2022-06-22 | 26.73 | $26.95 | 622339 |
| 2022-06-21 | 26.88 | $26.98 | 739200 |
| 2022-06-17 | 27.07 | $26.29 | 2.0M |
| 2022-06-16 | 27.53 | $25.91 | 1.1M |
| 2022-06-15 | 28.22 | $27.44 | 1.1M |
| 2022-06-14 | 28.60 | $27.81 | 1.4M |
| 2022-06-13 | 28.94 | $27.71 | 1.3M |
| 2022-06-10 | 29.39 | $28.12 | 1.1M |
| 2022-06-09 | 29.81 | $28.92 | 980937 |
| 2022-06-08 | 30.07 | $29.55 | 740230 |
| 2022-06-07 | 30.18 | $29.93 | 750543 |
| 2022-06-06 | 30.19 | $29.70 | 1.0M |
| 2022-06-03 | 30.27 | $29.62 | 1.5M |
| 2022-06-02 | 30.39 | $30.75 | 3.0M |
| 2022-06-01 | 30.16 | $29.93 | 5.5M |
| 2022-05-31 | 30.14 | $30.01 | 7.1M |
| 2022-05-27 | 30.08 | $29.82 | 3.9M |
| 2022-05-26 | 30.07 | $29.87 | 4.7M |
| 2022-05-25 | 30.02 | $29.48 | 4.5M |
| 2022-05-24 | 30.09 | $29.56 | 3.3M |
| 2022-05-23 | 30.13 | $29.65 | 2.3M |
| 2022-05-20 | 30.14 | $29.40 | 4.2M |
| 2022-05-19 | 30.23 | $30.08 | 1.2M |
| 2022-05-18 | 30.12 | $30.14 | 1.4M |
| 2022-05-17 | 29.94 | $30.32 | 928100 |
| 2022-05-16 | 29.67 | $29.43 | 754000 |
| 2022-05-13 | 29.61 | $29.33 | 1.2M |
| 2022-05-12 | 29.56 | $28.71 | 1.6M |
| 2022-05-11 | 29.68 | $29.00 | 854600 |
| 2022-05-10 | 29.74 | $29.27 | 1.6M |
| 2022-05-09 | 29.71 | $29.76 | 944600 |
| 2022-05-06 | 29.51 | $30.26 | 1.4M |
| 2022-05-05 | 29.09 | $30.49 | 1.3M |
| 2022-05-04 | 28.51 | $31.00 | 1.3M |
| 2022-05-03 | 27.64 | $30.61 | 1.4M |
| 2022-05-02 | 26.71 | $30.22 | 3.5M |
| 2022-04-29 | 25.71 | $25.49 | 818315 |
| 2022-04-28 | 26.00 | $26.45 | 676914 |
| 2022-04-27 | 26.07 | $25.23 | 417100 |
| 2022-04-26 | 26.56 | $25.25 | 501148 |
| 2022-04-25 | 27.16 | $25.69 | 946488 |
| 2022-04-22 | 27.77 | $26.40 | 1.3M |
| 2022-04-21 | 28.30 | $28.97 | 493200 |
| 2022-04-20 | 28.14 | $28.93 | 215900 |
| 2022-04-19 | 27.97 | $28.74 | 311800 |
| 2022-04-18 | 27.82 | $27.95 | 352726 |
| 2022-04-14 | 27.91 | $27.97 | 263300 |
| 2022-04-13 | 28.02 | $28.23 | 276943 |
| 2022-04-12 | 28.08 | $28.00 | 292900 |
| 2022-04-11 | 28.24 | $28.14 | 303600 |
| 2022-04-08 | 28.41 | $27.92 | 214100 |
| 2022-04-07 | 28.69 | $28.11 | 518800 |
| 2022-04-06 | 28.98 | $28.31 | 499833 |
| 2022-04-05 | 29.28 | $28.48 | 362300 |
| 2022-04-04 | 29.61 | $29.16 | 432100 |
| 2022-04-01 | 29.79 | $29.41 | 511100 |
| 2022-03-31 | 29.94 | $29.40 | 428421 |
| 2022-03-30 | 30.13 | $30.12 | 326600 |
| 2022-03-29 | 30.13 | $30.87 | 371600 |
| 2022-03-28 | 29.91 | $30.13 | 303523 |
| 2022-03-25 | 29.87 | $30.16 | 258829 |
| 2022-03-24 | 29.82 | $29.81 | 254700 |
| 2022-03-23 | 29.89 | $29.30 | 317500 |
| 2022-03-22 | 30.13 | $30.37 | 252200 |
| 2022-03-21 | 30.09 | $30.08 | 294700 |
| 2022-03-18 | 30.15 | $30.42 | 641642 |
| 2022-03-17 | 30.11 | $30.50 | 356743 |
| 2022-03-16 | 30.06 | $30.98 | 555033 |
| 2022-03-15 | 29.85 | $30.33 | 480400 |
| 2022-03-14 | 29.81 | $30.77 | 466816 |
| 2022-03-11 | 29.63 | $30.62 | 531713 |
| 2022-03-10 | 29.48 | $30.17 | 467800 |
| 2022-03-09 | 29.45 | $30.14 | 599200 |
| 2022-03-08 | 29.45 | $29.60 | 781600 |
| 2022-03-07 | 29.63 | $28.92 | 748437 |
| 2022-03-04 | 30.09 | $29.85 | 615400 |
| 2022-03-03 | 30.37 | $31.09 | 245605 |
| 2022-03-02 | 30.34 | $31.42 | 502934 |
| 2022-03-01 | 30.22 | $29.92 | 602533 |
| 2022-02-28 | 30.56 | $30.92 | 495512 |
| 2022-02-25 | 30.68 | $31.08 | 353112 |
| 2022-02-24 | 30.79 | $30.18 | 535518 |
| 2022-02-23 | 31.23 | $31.07 | 344900 |
| 2022-02-22 | 31.51 | $31.20 | 471635 |
| 2022-02-18 | 31.82 | $31.79 | 306700 |
| 2022-02-17 | 32.03 | $31.56 | 337700 |
| 2022-02-16 | 32.36 | $32.58 | 351700 |
| 2022-02-15 | 32.47 | $33.24 | 374600 |
| 2022-02-14 | 32.40 | $32.48 | 359300 |
| 2022-02-11 | 32.57 | $33.10 | 312700 |
| 2022-02-10 | 32.60 | $33.18 | 349721 |
| 2022-02-09 | 32.62 | $33.18 | 265116 |
| 2022-02-08 | 32.67 | $33.74 | 392700 |
| 2022-02-07 | 32.56 | $33.17 | 251731 |
| 2022-02-04 | 32.63 | $32.95 | 295700 |
| 2022-02-03 | 32.80 | $32.51 | 324500 |
| 2022-02-02 | 33.17 | $32.65 | 477546 |
| 2022-02-01 | 33.59 | $32.96 | 729600 |
| 2022-01-31 | 34.02 | $33.03 | 938624 |
| 2022-01-28 | 34.54 | $32.29 | 1.1M |
| 2022-01-27 | 35.41 | $33.93 | 513600 |
| 2022-01-26 | 35.95 | $35.11 | 352500 |
| 2022-01-25 | 36.24 | $35.70 | 401000 |
| 2022-01-24 | 36.41 | $35.84 | 481900 |
| 2022-01-21 | 36.57 | $34.84 | 352422 |
| 2022-01-20 | 37.08 | $35.18 | 303232 |
| 2022-01-19 | 37.58 | $36.30 | 312349 |
| 2022-01-18 | 37.82 | $37.20 | 361126 |
| 2022-01-14 | 37.82 | $38.06 | 227615 |
| 2022-01-13 | 37.53 | $37.80 | 281500 |
| 2022-01-12 | 37.25 | $37.36 | 399928 |
| 2022-01-11 | 37.03 | $37.31 | 306516 |
| 2022-01-10 | 36.76 | $37.37 | 490939 |
| 2022-01-07 | 36.41 | $37.30 | 211300 |
| 2022-01-06 | 36.00 | $37.21 | 449506 |
| 2022-01-05 | 35.52 | $35.84 | 240900 |
| 2022-01-04 | 35.37 | $36.14 | 392700 |
| 2022-01-03 | 35.08 | $35.75 | 311700 |
| 2021-12-31 | 34.86 | $35.14 | 150937 |
| 2021-12-30 | 34.78 | $35.23 | 218501 |
| 2021-12-29 | 34.66 | $35.32 | 257300 |
| 2021-12-28 | 34.49 | $35.12 | 289800 |
| 2021-12-27 | 34.34 | $34.98 | 155603 |
| 2021-12-23 | 34.22 | $34.65 | 328831 |
| 2021-12-22 | 34.17 | $34.38 | 261410 |
| 2021-12-21 | 34.22 | $34.64 | 334800 |
| 2021-12-20 | 34.19 | $34.03 | 432420 |
| 2021-12-17 | 34.36 | $34.77 | 2.0M |
| 2021-12-16 | 34.35 | $35.40 | 467700 |
| 2021-12-15 | 34.14 | $35.06 | 1.1M |
| 2021-12-14 | 34.00 | $35.11 | 754437 |
| 2021-12-13 | 33.82 | $33.72 | 387100 |
| 2021-12-10 | 34.06 | $34.31 | 220800 |
| 2021-12-09 | 34.18 | $34.34 | 280049 |
| 2021-12-08 | 34.33 | $34.38 | 249807 |
| 2021-12-07 | 34.51 | $34.61 | 296600 |
| 2021-12-06 | 34.66 | $35.23 | 616600 |
| 2021-12-03 | 34.67 | $34.39 | 386400 |
| 2021-12-02 | 34.95 | $35.16 | 323928 |
| 2021-12-01 | 35.05 | $33.87 | 365500 |
| 2021-11-30 | 35.60 | $34.03 | 415500 |
| 2021-11-29 | 36.22 | $34.64 | 426629 |
| 2021-11-26 | 36.79 | $34.84 | 315900 |
| 2021-11-24 | 37.41 | $37.10 | 174804 |
| 2021-11-23 | 37.44 | $37.27 | 516300 |
| 2021-11-22 | 37.42 | $36.77 | 552119 |
| 2021-11-19 | 37.55 | $36.42 | 330821 |
| 2021-11-18 | 37.80 | $36.65 | 482200 |
| 2021-11-17 | 38.02 | $37.07 | 551400 |
| 2021-11-16 | 38.14 | $37.51 | 395412 |
| 2021-11-15 | 38.13 | $36.90 | 282400 |
| 2021-11-12 | 38.29 | $37.08 | 226400 |
| 2021-11-11 | 38.41 | $37.64 | 231543 |
| 2021-11-10 | 38.36 | $38.13 | 245200 |
| 2021-11-09 | 38.12 | $37.96 | 207105 |
| 2021-11-08 | 37.85 | $38.06 | 276400 |
| 2021-11-05 | 37.48 | $38.07 | 269214 |
| 2021-11-04 | 36.99 | $37.46 | 291105 |
| 2021-11-03 | 36.57 | $37.79 | 316400 |
| 2021-11-02 | 35.94 | $36.59 | 301712 |
| 2021-11-01 | 35.54 | $36.70 | 396711 |
| 2021-10-29 | 35.00 | $35.44 | 489100 |
| 2021-10-28 | 34.73 | $34.83 | 287232 |
| 2021-10-27 | 34.59 | $33.78 | 296600 |
| 2021-10-26 | 34.75 | $34.45 | 235300 |
| 2021-10-25 | 34.71 | $35.04 | 275310 |
| 2021-10-22 | 34.47 | $34.68 | 257733 |
| 2021-10-21 | 34.28 | $34.38 | 227500 |
| 2021-10-20 | 34.14 | $34.52 | 293648 |
| 2021-10-19 | 33.92 | $34.04 | 219300 |
| 2021-10-18 | 33.80 | $33.67 | 197500 |
| 2021-10-15 | 33.76 | $33.62 | 355100 |
| 2021-10-14 | 33.72 | $33.88 | 242217 |
| 2021-10-13 | 33.58 | $33.27 | 280400 |
| 2021-10-12 | 33.61 | $33.38 | 263900 |
| 2021-10-11 | 33.60 | $33.47 | 310421 |
| 2021-10-08 | 33.55 | $33.64 | 332800 |
| 2021-10-07 | 33.43 | $33.67 | 339600 |
| 2021-10-06 | 33.28 | $33.17 | 254100 |
| 2021-10-05 | 33.24 | $33.45 | 238800 |
| 2021-10-04 | 33.11 | $33.39 | 199400 |
| 2021-10-01 | 32.95 | $33.20 | 376400 |
| 2021-09-30 | 32.83 | $32.67 | 350827 |
| 2021-09-29 | 32.84 | $33.35 | 478211 |
| 2021-09-28 | 32.64 | $33.02 | 416826 |
| 2021-09-27 | 32.50 | $33.53 | 650810 |
| 2021-09-24 | 32.17 | $32.73 | 578131 |
| 2021-09-23 | 32.03 | $32.90 | 361700 |
| 2021-09-22 | 31.80 | $32.13 | 292626 |
| 2021-09-21 | 31.77 | $31.63 | 290600 |
| 2021-09-20 | 31.91 | $31.83 | 507500 |
| 2021-09-17 | 32.01 | $32.08 | 1.9M |
| 2021-09-16 | 32.07 | $31.69 | 491908 |
| 2021-09-15 | 32.27 | $31.89 | 424500 |
| 2021-09-14 | 32.45 | $31.45 | 445513 |
| 2021-09-13 | 32.81 | $32.39 | 562100 |
| 2021-09-10 | 32.97 | $32.33 | 611200 |
| 2021-09-09 | 33.17 | $32.84 | 558300 |
| 2021-09-08 | 33.26 | $32.82 | 416100 |
| 2021-09-07 | 33.37 | $32.91 | 434648 |
| 2021-09-03 | 33.47 | $33.00 | 385500 |
| 2021-09-02 | 33.57 | $32.96 | 483400 |
| 2021-09-01 | 33.70 | $33.26 | 506300 |
| 2021-08-31 | 33.76 | $33.47 | 604500 |
| 2021-08-30 | 33.76 | $33.19 | 367640 |
| 2021-08-27 | 33.85 | $34.21 | 556236 |
| 2021-08-26 | 33.62 | $33.40 | 567000 |
| 2021-08-25 | 33.60 | $33.87 | 697745 |
| 2021-08-24 | 33.43 | $33.65 | 381200 |
| 2021-08-23 | 33.28 | $33.63 | 415008 |
| 2021-08-20 | 33.11 | $33.48 | 418020 |
| 2021-08-19 | 32.94 | $32.52 | 566200 |
| 2021-08-18 | 33.04 | $32.90 | 389113 |
| 2021-08-17 | 33.05 | $33.09 | 418222 |
| 2021-08-16 | 33.00 | $33.30 | 361019 |
| 2021-08-13 | 32.87 | $33.19 | 348500 |
| 2021-08-12 | 32.75 | $33.27 | 385300 |
| 2021-08-11 | 32.58 | $33.63 | 496500 |
| 2021-08-10 | 32.27 | $33.18 | 581007 |
| 2021-08-09 | 32.05 | $33.04 | 519815 |
| 2021-08-06 | 31.82 | $33.43 | 582000 |
| 2021-08-05 | 31.44 | $32.58 | 506400 |
| 2021-08-04 | 31.26 | $31.83 | 375000 |
| 2021-08-03 | 31.30 | $32.29 | 561700 |
| 2021-08-02 | 31.21 | $31.84 | 483636 |
| 2021-07-30 | 31.28 | $31.68 | 461122 |
| 2021-07-29 | 31.43 | $32.06 | 321300 |
| 2021-07-28 | 31.51 | $31.85 | 313216 |
| 2021-07-27 | 31.70 | $31.74 | 409737 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.13
2026-07-24
Close Price
$39.08
Vol: 410300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.28
Average
50.38
Maximum
75.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.13 | $39.08 | 410300 |
| 2026-07-23 | 48.36 | $37.94 | 343579 |
| 2026-07-22 | 49.60 | $38.14 | 222606 |
| 2026-07-21 | 50.47 | $38.28 | 222345 |
| 2026-07-20 | 50.23 | $38.24 | 183433 |
| 2026-07-17 | 52.87 | $38.68 | 263500 |
| 2026-07-16 | 57.62 | $39.41 | 301800 |
| 2026-07-15 | 53.84 | $38.71 | 229500 |
| 2026-07-14 | 51.30 | $38.28 | 226026 |
| 2026-07-13 | 50.82 | $38.20 | 157212 |
| 2026-07-10 | 51.42 | $38.30 | 152000 |
| 2026-07-09 | 49.97 | $38.04 | 262800 |
| 2026-07-08 | 47.79 | $37.66 | 214000 |
| 2026-07-07 | 52.47 | $38.48 | 183100 |
| 2026-07-06 | 53.19 | $38.60 | 245017 |
| 2026-07-02 | 54.50 | $38.82 | 168103 |
| 2026-07-01 | 57.88 | $39.37 | 316400 |
| 2026-06-30 | 55.04 | $38.78 | 238613 |
| 2026-06-29 | 56.70 | $39.05 | 310405 |
| 2026-06-26 | 62.63 | $39.94 | 766600 |
| 2026-06-25 | 60.28 | $39.41 | 248937 |
| 2026-06-24 | 59.22 | $39.18 | 263800 |
| 2026-06-23 | 56.85 | $38.68 | 235441 |
| 2026-06-22 | 53.23 | $37.98 | 325557 |
| 2026-06-18 | 52.59 | $37.86 | 993500 |
| 2026-06-17 | 49.49 | $37.30 | 409500 |
| 2026-06-16 | 53.46 | $37.97 | 239200 |
| 2026-06-15 | 51.93 | $37.69 | 253600 |
| 2026-06-12 | 56.67 | $38.44 | 155900 |
| 2026-06-11 | 53.67 | $37.88 | 217612 |
| 2026-06-10 | 53.56 | $37.86 | 233047 |
| 2026-06-09 | 51.32 | $37.45 | 195418 |
| 2026-06-08 | 49.70 | $37.16 | 210500 |
| 2026-06-05 | 50.87 | $37.37 | 238900 |
| 2026-06-04 | 49.58 | $37.13 | 282342 |
| 2026-06-03 | 43.73 | $36.13 | 369200 |
| 2026-06-02 | 56.64 | $38.20 | 311300 |
| 2026-06-01 | 51.15 | $37.37 | 305100 |
| 2026-05-29 | 53.88 | $37.72 | 415419 |
| 2026-05-28 | 53.41 | $37.65 | 301624 |
| 2026-05-27 | 53.41 | $37.65 | 288815 |
| 2026-05-26 | 54.12 | $37.75 | 300338 |
| 2026-05-22 | 50.80 | $37.22 | 263900 |
| 2026-05-21 | 51.47 | $37.32 | 302007 |
| 2026-05-20 | 51.23 | $37.28 | 341900 |
| 2026-05-19 | 46.37 | $36.52 | 240500 |
| 2026-05-18 | 47.92 | $36.78 | 298612 |
| 2026-05-15 | 44.60 | $36.29 | 261900 |
| 2026-05-14 | 47.67 | $36.81 | 297000 |
| 2026-05-13 | 46.25 | $36.60 | 367900 |
| 2026-05-12 | 49.65 | $37.16 | 400026 |
| 2026-05-11 | 50.41 | $37.28 | 390600 |
| 2026-05-08 | 53.50 | $37.76 | 275700 |
| 2026-05-07 | 56.88 | $38.25 | 322800 |
| 2026-05-06 | 56.18 | $38.12 | 228004 |
| 2026-05-05 | 54.23 | $37.76 | 307000 |
| 2026-05-04 | 52.21 | $37.40 | 348522 |
| 2026-05-01 | 56.35 | $38.03 | 276600 |
| 2026-04-30 | 54.39 | $37.67 | 359100 |
| 2026-04-29 | 54.28 | $37.65 | 456000 |
| 2026-04-28 | 57.25 | $38.11 | 318934 |
| 2026-04-27 | 49.82 | $36.80 | 251828 |
| 2026-04-24 | 48.85 | $36.65 | 584700 |
| 2026-04-23 | 58.15 | $37.96 | 452400 |
| 2026-04-22 | 55.70 | $37.56 | 323300 |
| 2026-04-21 | 55.78 | $37.57 | 365125 |
| 2026-04-20 | 58.73 | $37.95 | 188146 |
| 2026-04-17 | 58.57 | $37.92 | 271331 |
| 2026-04-16 | 52.73 | $36.94 | 180000 |
| 2026-04-15 | 53.91 | $37.10 | 188625 |
| 2026-04-14 | 55.76 | $37.35 | 222000 |
| 2026-04-13 | 58.10 | $37.66 | 258047 |
| 2026-04-10 | 58.05 | $37.65 | 199000 |
| 2026-04-09 | 61.37 | $38.09 | 209244 |
| 2026-04-08 | 58.00 | $37.44 | 282837 |
| 2026-04-07 | 53.89 | $36.74 | 418771 |
| 2026-04-06 | 49.16 | $36.04 | 616900 |
| 2026-04-02 | 48.37 | $35.93 | 526500 |
| 2026-04-01 | 48.76 | $35.99 | 275928 |
| 2026-03-31 | 47.62 | $35.82 | 288302 |
| 2026-03-30 | 43.90 | $35.29 | 238400 |
| 2026-03-27 | 43.26 | $35.20 | 278600 |
| 2026-03-26 | 45.65 | $35.63 | 224600 |
| 2026-03-25 | 45.18 | $35.56 | 172011 |
| 2026-03-24 | 43.73 | $35.34 | 312504 |
| 2026-03-23 | 44.44 | $35.48 | 485112 |
| 2026-03-20 | 38.69 | $34.63 | 1.1M |
| 2026-03-19 | 39.74 | $34.86 | 437000 |
| 2026-03-18 | 36.67 | $34.43 | 464869 |
| 2026-03-17 | 39.09 | $34.98 | 326602 |
| 2026-03-16 | 39.82 | $35.14 | 348300 |
| 2026-03-13 | 37.11 | $34.75 | 728943 |
| 2026-03-12 | 37.69 | $34.89 | 440102 |
| 2026-03-11 | 40.38 | $35.52 | 256317 |
| 2026-03-10 | 42.93 | $36.07 | 390300 |
| 2026-03-09 | 46.31 | $36.74 | 373600 |
| 2026-03-06 | 46.57 | $36.79 | 348200 |
| 2026-03-05 | 47.74 | $37.02 | 307900 |
| 2026-03-04 | 50.02 | $37.46 | 265900 |
| 2026-03-03 | 52.86 | $37.98 | 389137 |
| 2026-03-02 | 54.68 | $38.30 | 331400 |
| 2026-02-27 | 50.27 | $37.43 | 583725 |
| 2026-02-26 | 58.98 | $38.82 | 389205 |
| 2026-02-25 | 57.47 | $38.52 | 260200 |
| 2026-02-24 | 53.92 | $37.86 | 283500 |
| 2026-02-23 | 52.44 | $37.60 | 411802 |
| 2026-02-20 | 60.90 | $38.78 | 300248 |
| 2026-02-19 | 59.04 | $38.43 | 348900 |
| 2026-02-18 | 60.28 | $38.59 | 534300 |
| 2026-02-17 | 63.05 | $38.94 | 369208 |
| 2026-02-13 | 65.76 | $39.27 | 416319 |
| 2026-02-12 | 62.67 | $38.60 | 374200 |
| 2026-02-11 | 67.04 | $39.11 | 400862 |
| 2026-02-10 | 72.31 | $39.67 | 510000 |
| 2026-02-09 | 75.84 | $40.02 | 429602 |
| 2026-02-06 | 75.22 | $39.83 | 604137 |
| 2026-02-05 | 75.41 | $39.85 | 868237 |
| 2026-02-04 | 73.41 | $39.24 | 538300 |
| 2026-02-03 | 71.11 | $38.61 | 560900 |
| 2026-02-02 | 68.43 | $37.96 | 500300 |
| 2026-01-30 | 66.08 | $37.45 | 970941 |
| 2026-01-29 | 62.73 | $36.80 | 441300 |
| 2026-01-28 | 60.56 | $36.42 | 498700 |
| 2026-01-27 | 59.75 | $36.28 | 238700 |
| 2026-01-26 | 57.66 | $35.93 | 471300 |
| 2026-01-23 | 56.18 | $35.69 | 379723 |
| 2026-01-22 | 67.37 | $36.89 | 365400 |
| 2026-01-21 | 67.16 | $36.85 | 344911 |
| 2026-01-20 | 57.89 | $35.39 | 223800 |
| 2026-01-16 | 61.27 | $35.69 | 283308 |
| 2026-01-15 | 62.89 | $35.83 | 262502 |
| 2026-01-14 | 57.45 | $35.12 | 207000 |
| 2026-01-13 | 56.60 | $35.02 | 201700 |
| 2026-01-12 | 55.07 | $34.84 | 250200 |
| 2026-01-09 | 56.22 | $34.95 | 232000 |
| 2026-01-08 | 57.90 | $35.11 | 258800 |
| 2026-01-07 | 52.42 | $34.46 | 184327 |
| 2026-01-06 | 53.23 | $34.54 | 236502 |
| 2026-01-05 | 50.01 | $34.19 | 188744 |
| 2026-01-02 | 47.16 | $33.90 | 190208 |
| 2025-12-31 | 47.51 | $33.94 | 196609 |
| 2025-12-30 | 49.28 | $34.14 | 184300 |
| 2025-12-29 | 52.13 | $34.45 | 215419 |
| 2025-12-26 | 53.66 | $34.61 | 168200 |
| 2025-12-24 | 54.22 | $34.67 | 101906 |
| 2025-12-23 | 54.22 | $34.67 | 232840 |
| 2025-12-22 | 53.71 | $34.60 | 239200 |
| 2025-12-19 | 54.54 | $34.70 | 1.2M |
| 2025-12-18 | 57.94 | $35.10 | 334516 |
| 2025-12-17 | 57.24 | $34.99 | 316906 |
| 2025-12-16 | 56.31 | $34.84 | 407100 |
| 2025-12-15 | 56.38 | $34.85 | 341400 |
| 2025-12-12 | 57.06 | $34.94 | 453200 |
| 2025-12-11 | 57.28 | $34.97 | 361600 |
| 2025-12-10 | 59.44 | $35.27 | 537646 |
| 2025-12-09 | 55.28 | $34.49 | 437200 |
| 2025-12-08 | 56.26 | $34.63 | 479002 |
| 2025-12-05 | 54.90 | $34.38 | 422732 |
| 2025-12-04 | 57.99 | $34.83 | 400800 |
| 2025-12-03 | 59.98 | $35.11 | 439400 |
| 2025-12-02 | 56.75 | $34.47 | 279100 |
| 2025-12-01 | 58.00 | $34.65 | 348800 |
| 2025-11-28 | 56.33 | $34.32 | 246626 |
| 2025-11-26 | 58.34 | $34.62 | 492429 |
| 2025-11-25 | 59.90 | $34.85 | 398400 |
| 2025-11-24 | 54.30 | $33.74 | 418700 |
| 2025-11-21 | 55.49 | $33.92 | 380700 |
| 2025-11-20 | 50.87 | $33.11 | 392330 |
| 2025-11-19 | 48.88 | $32.79 | 341700 |
| 2025-11-18 | 46.10 | $32.36 | 318216 |
| 2025-11-17 | 46.21 | $32.38 | 425500 |
| 2025-11-14 | 55.28 | $33.81 | 372513 |
| 2025-11-13 | 53.20 | $33.47 | 305400 |
| 2025-11-12 | 54.99 | $33.72 | 325828 |
| 2025-11-11 | 54.99 | $33.72 | 272832 |
| 2025-11-10 | 54.82 | $33.69 | 404335 |
| 2025-11-07 | 51.04 | $33.02 | 332617 |
| 2025-11-06 | 49.67 | $32.79 | 343231 |
| 2025-11-05 | 51.46 | $33.09 | 349803 |
| 2025-11-04 | 48.58 | $32.60 | 397800 |
| 2025-11-03 | 49.37 | $32.74 | 418947 |
| 2025-10-31 | 46.78 | $32.30 | 383023 |
| 2025-10-30 | 47.52 | $32.44 | 380535 |
| 2025-10-29 | 47.62 | $32.46 | 475800 |
| 2025-10-28 | 46.75 | $32.30 | 308420 |
| 2025-10-27 | 49.73 | $32.91 | 401025 |
| 2025-10-24 | 55.09 | $33.89 | 477800 |
| 2025-10-23 | 47.07 | $32.44 | 239000 |
| 2025-10-22 | 47.91 | $32.59 | 387718 |
| 2025-10-21 | 45.32 | $32.17 | 224900 |
| 2025-10-20 | 46.85 | $32.46 | 386200 |
| 2025-10-17 | 42.45 | $31.77 | 371100 |
| 2025-10-16 | 37.23 | $31.04 | 390000 |
| 2025-10-15 | 46.92 | $32.79 | 248534 |
| 2025-10-14 | 49.36 | $33.14 | 271500 |
| 2025-10-13 | 42.08 | $32.25 | 269200 |
| 2025-10-10 | 39.87 | $32.01 | 608029 |
| 2025-10-09 | 42.92 | $32.48 | 216600 |
| 2025-10-08 | 46.29 | $32.95 | 351200 |
| 2025-10-07 | 43.13 | $32.60 | 593730 |
| 2025-10-06 | 46.71 | $33.08 | 432720 |
| 2025-10-03 | 47.18 | $33.14 | 278700 |
| 2025-10-02 | 45.28 | $32.92 | 265822 |
| 2025-10-01 | 45.71 | $32.98 | 264200 |
| 2025-09-30 | 48.90 | $33.42 | 275016 |
| 2025-09-29 | 51.06 | $33.70 | 262028 |
| 2025-09-26 | 53.55 | $34.01 | 231000 |
| 2025-09-25 | 52.20 | $33.82 | 219506 |
| 2025-09-24 | 53.36 | $33.97 | 270945 |
| 2025-09-23 | 52.28 | $33.81 | 238700 |
| 2025-09-22 | 54.22 | $34.07 | 334900 |
| 2025-09-19 | 56.53 | $34.37 | 1.2M |
| 2025-09-18 | 61.04 | $34.92 | 326900 |
| 2025-09-17 | 55.38 | $34.00 | 316840 |
| 2025-09-16 | 54.00 | $33.80 | 315680 |
| 2025-09-15 | 55.13 | $33.94 | 247257 |
| 2025-09-12 | 61.25 | $34.64 | 314440 |
| 2025-09-11 | 64.65 | $34.99 | 305115 |
| 2025-09-10 | 63.44 | $34.77 | 246222 |
| 2025-09-09 | 63.22 | $34.73 | 422817 |
| 2025-09-08 | 67.32 | $35.16 | 593921 |
| 2025-09-05 | 68.30 | $35.26 | 464130 |
| 2025-09-04 | 73.16 | $35.74 | 569933 |
| 2025-09-03 | 70.41 | $35.08 | 474000 |
| 2025-09-02 | 69.70 | $34.92 | 464318 |
| 2025-08-29 | 71.33 | $35.08 | 637450 |
| 2025-08-28 | 72.54 | $35.20 | 444800 |
| 2025-08-27 | 73.04 | $35.25 | 412773 |
| 2025-08-26 | 72.76 | $35.17 | 653100 |
| 2025-08-25 | 70.53 | $34.56 | 388500 |
| 2025-08-22 | 71.44 | $34.66 | 600941 |
| 2025-08-21 | 65.29 | $33.21 | 313400 |
| 2025-08-20 | 64.49 | $33.05 | 404500 |
| 2025-08-19 | 63.85 | $32.92 | 445340 |
| 2025-08-18 | 59.92 | $32.18 | 387819 |
| 2025-08-15 | 58.88 | $32.00 | 424500 |
| 2025-08-14 | 65.87 | $32.78 | 502500 |
| 2025-08-13 | 64.65 | $32.54 | 917538 |
| 2025-08-12 | 57.44 | $31.35 | 685900 |
| 2025-08-11 | 50.88 | $30.53 | 339403 |
| 2025-08-08 | 53.06 | $30.76 | 432841 |
| 2025-08-07 | 49.49 | $30.36 | 405700 |
| 2025-08-06 | 49.94 | $30.41 | 390008 |
| 2025-08-05 | 49.41 | $30.35 | 511924 |
| 2025-08-04 | 49.41 | $30.35 | 660200 |
| 2025-08-01 | 42.30 | $29.57 | 537442 |
| 2025-07-31 | 42.52 | $29.60 | 380713 |
| 2025-07-30 | 43.01 | $29.67 | 379100 |
| 2025-07-29 | 43.83 | $29.79 | 285400 |
| 2025-07-28 | 45.71 | $30.06 | 367508 |
| 2025-07-25 | 48.96 | $30.50 | 449300 |
| 2025-07-24 | 49.65 | $30.59 | 383200 |
| 2025-07-23 | 56.02 | $31.36 | 308600 |
| 2025-07-22 | 55.46 | $31.28 | 251800 |
| 2025-07-21 | 56.05 | $31.35 | 246401 |
| 2025-07-18 | 55.66 | $31.29 | 354000 |
| 2025-07-17 | 56.14 | $31.35 | 662300 |
| 2025-07-16 | 51.22 | $30.60 | 408523 |
| 2025-07-15 | 48.75 | $30.26 | 351539 |
| 2025-07-14 | 57.27 | $31.31 | 626100 |
| 2025-07-11 | 52.79 | $30.71 | 379339 |
| 2025-07-10 | 57.36 | $31.19 | 1.2M |
| 2025-07-09 | 57.65 | $31.22 | 778401 |
| 2025-07-08 | 58.13 | $31.27 | 748000 |
| 2025-07-07 | 58.06 | $31.26 | 386000 |
| 2025-07-03 | 64.30 | $31.91 | 346600 |
| 2025-07-02 | 62.41 | $31.59 | 422500 |
| 2025-07-01 | 60.75 | $31.32 | 511807 |
| 2025-06-30 | 53.76 | $30.35 | 352125 |
| 2025-06-27 | 53.76 | $30.35 | 850000 |
| 2025-06-26 | 55.23 | $30.51 | 280242 |
| 2025-06-25 | 50.07 | $29.87 | 206900 |
| 2025-06-24 | 51.84 | $30.07 | 385700 |
| 2025-06-23 | 50.16 | $29.87 | 223000 |
| 2025-06-20 | 46.15 | $29.42 | 701400 |
| 2025-06-18 | 45.97 | $29.40 | 310232 |
| 2025-06-17 | 44.16 | $29.20 | 250800 |
| 2025-06-16 | 46.22 | $29.48 | 314044 |
| 2025-06-13 | 47.04 | $29.59 | 295200 |
| 2025-06-12 | 53.87 | $30.42 | 283744 |
| 2025-06-11 | 54.59 | $30.50 | 547000 |
| 2025-06-10 | 56.87 | $30.75 | 589700 |
| 2025-06-09 | 52.50 | $30.17 | 828400 |
| 2025-06-06 | 48.59 | $29.71 | 364200 |
| 2025-06-05 | 44.52 | $29.28 | 316800 |
| 2025-06-04 | 45.88 | $29.45 | 330400 |
| 2025-06-03 | 48.37 | $29.75 | 461413 |
| 2025-06-02 | 45.67 | $29.46 | 592900 |
| 2025-05-30 | 48.67 | $29.82 | 359624 |
| 2025-05-29 | 50.14 | $29.99 | 374100 |
| 2025-05-28 | 45.62 | $29.50 | 306646 |
| 2025-05-27 | 49.73 | $29.97 | 281008 |
| 2025-05-23 | 46.31 | $29.62 | 247000 |
| 2025-05-22 | 47.27 | $29.73 | 308000 |
| 2025-05-21 | 48.85 | $29.91 | 283644 |
| 2025-05-20 | 56.26 | $30.66 | 368529 |
| 2025-05-19 | 57.82 | $30.80 | 329800 |
| 2025-05-16 | 58.04 | $30.82 | 394309 |
| 2025-05-15 | 59.86 | $30.99 | 329300 |
| 2025-05-14 | 57.47 | $30.67 | 313300 |
| 2025-05-13 | 59.47 | $30.86 | 332201 |
| 2025-05-12 | 59.89 | $30.90 | 406623 |
| 2025-05-09 | 55.12 | $30.26 | 234900 |
| 2025-05-08 | 56.51 | $30.40 | 286200 |
| 2025-05-07 | 53.21 | $29.99 | 412000 |
| 2025-05-06 | 52.55 | $29.91 | 279100 |
| 2025-05-05 | 53.36 | $30.00 | 324700 |
| 2025-05-02 | 52.97 | $29.95 | 344908 |
| 2025-05-01 | 50.74 | $29.66 | 394124 |
| 2025-04-30 | 49.72 | $29.53 | 435120 |
| 2025-04-29 | 47.83 | $29.29 | 275226 |
| 2025-04-28 | 45.65 | $29.02 | 344327 |
| 2025-04-25 | 45.24 | $28.97 | 629934 |
| 2025-04-24 | 47.38 | $29.29 | 275832 |
| 2025-04-23 | 44.74 | $28.95 | 382739 |
| 2025-04-22 | 43.40 | $28.78 | 312218 |
| 2025-04-21 | 39.79 | $28.34 | 360900 |
| 2025-04-17 | 41.44 | $28.63 | 307240 |
| 2025-04-16 | 41.28 | $28.61 | 308716 |
| 2025-04-15 | 42.10 | $28.76 | 267418 |
| 2025-04-14 | 39.52 | $28.42 | 379000 |
| 2025-04-11 | 35.75 | $27.95 | 373600 |
| 2025-04-10 | 36.16 | $28.04 | 601800 |
| 2025-04-09 | 41.94 | $29.18 | 511300 |
| 2025-04-08 | 33.32 | $28.21 | 676028 |
| 2025-04-07 | 34.95 | $28.53 | 783412 |
| 2025-04-04 | 35.20 | $28.58 | 899323 |
| 2025-04-03 | 36.31 | $28.80 | 758740 |
| 2025-04-02 | 48.51 | $30.65 | 323600 |
| 2025-04-01 | 45.80 | $30.36 | 260220 |
| 2025-03-31 | 46.52 | $30.45 | 274630 |
| 2025-03-28 | 46.43 | $30.44 | 175900 |
| 2025-03-27 | 51.12 | $31.02 | 261747 |
| 2025-03-26 | 52.51 | $31.18 | 185500 |
| 2025-03-25 | 50.35 | $30.91 | 267400 |
| 2025-03-24 | 50.43 | $30.92 | 253242 |
| 2025-03-21 | 47.20 | $30.52 | 710933 |
| 2025-03-20 | 47.04 | $30.50 | 232200 |
| 2025-03-19 | 47.81 | $30.61 | 318827 |
| 2025-03-18 | 49.29 | $30.82 | 294709 |
| 2025-03-17 | 49.98 | $30.92 | 352800 |
| 2025-03-14 | 48.81 | $30.75 | 291205 |
| 2025-03-13 | 45.47 | $30.28 | 171931 |
| 2025-03-12 | 46.20 | $30.40 | 261000 |
| 2025-03-11 | 44.65 | $30.18 | 426800 |
| 2025-03-10 | 47.24 | $30.62 | 455800 |
| 2025-03-07 | 54.39 | $31.67 | 310000 |
| 2025-03-06 | 53.76 | $31.57 | 373536 |
| 2025-03-05 | 54.77 | $31.71 | 316323 |
| 2025-03-04 | 53.46 | $31.49 | 352700 |
| 2025-03-03 | 60.23 | $32.39 | 358531 |
| 2025-02-28 | 57.98 | $31.99 | 632914 |
| 2025-02-27 | 56.65 | $31.76 | 308608 |
| 2025-02-26 | 54.43 | $31.39 | 354116 |
| 2025-02-25 | 57.85 | $31.84 | 414427 |
| 2025-02-24 | 52.43 | $30.98 | 351500 |
| 2025-02-21 | 53.64 | $31.14 | 322008 |
| 2025-02-20 | 57.62 | $31.64 | 454101 |
| 2025-02-19 | 57.38 | $31.60 | 335400 |
| 2025-02-18 | 57.38 | $31.60 | 433204 |
| 2025-02-14 | 57.16 | $31.56 | 227273 |
| 2025-02-13 | 59.72 | $31.91 | 307300 |
| 2025-02-12 | 58.46 | $31.66 | 522800 |
| 2025-02-11 | 65.37 | $32.55 | 416900 |
| 2025-02-10 | 62.63 | $31.97 | 464606 |
| 2025-02-07 | 63.79 | $32.11 | 405124 |
| 2025-02-06 | 69.53 | $32.77 | 473631 |
| 2025-02-05 | 67.46 | $32.28 | 432100 |
| 2025-02-04 | 60.94 | $31.01 | 589225 |
| 2025-02-03 | 54.22 | $30.03 | 642400 |
| 2025-01-31 | 55.62 | $30.18 | 895831 |
| 2025-01-30 | 52.69 | $29.80 | 479400 |
| 2025-01-29 | 51.33 | $29.63 | 586600 |
| 2025-01-28 | 51.18 | $29.61 | 395021 |
| 2025-01-27 | 51.10 | $29.60 | 606913 |
| 2025-01-24 | 45.54 | $28.90 | 296800 |
| 2025-01-23 | 44.95 | $28.83 | 228000 |
| 2025-01-22 | 43.35 | $28.64 | 163912 |
| 2025-01-21 | 45.32 | $28.94 | 259411 |
| 2025-01-17 | 45.00 | $28.90 | 238143 |
| 2025-01-16 | 42.80 | $28.62 | 268600 |
| 2025-01-15 | 43.33 | $28.71 | 403146 |
| 2025-01-14 | 37.98 | $28.05 | 325926 |
| 2025-01-13 | 31.47 | $27.35 | 518100 |
| 2025-01-10 | 29.46 | $27.15 | 474000 |
| 2025-01-08 | 32.69 | $27.86 | 265031 |
| 2025-01-07 | 31.99 | $27.79 | 406300 |
| 2025-01-06 | 33.51 | $28.11 | 297920 |
| 2025-01-03 | 33.94 | $28.20 | 298300 |
| 2025-01-02 | 33.94 | $28.20 | 385845 |
| 2024-12-31 | 35.92 | $28.63 | 250200 |
| 2024-12-30 | 34.57 | $28.47 | 255510 |
| 2024-12-27 | 36.49 | $28.89 | 240400 |
| 2024-12-26 | 38.31 | $29.27 | 182739 |
| 2024-12-24 | 37.37 | $29.15 | 98400 |
| 2024-12-23 | 35.66 | $28.93 | 301547 |
| 2024-12-20 | 33.95 | $28.71 | 783733 |
| 2024-12-19 | 34.46 | $28.84 | 565609 |
| 2024-12-18 | 36.92 | $29.44 | 527300 |
| 2024-12-17 | 45.17 | $31.06 | 367600 |
| 2024-12-16 | 49.81 | $31.77 | 414002 |
| 2024-12-13 | 48.47 | $31.58 | 417500 |
| 2024-12-12 | 48.47 | $31.58 | 246200 |
| 2024-12-11 | 52.40 | $32.17 | 284800 |
| 2024-12-10 | 51.12 | $31.97 | 396333 |
| 2024-12-09 | 52.46 | $32.17 | 263800 |
| 2024-12-06 | 50.36 | $31.83 | 185300 |
| 2024-12-05 | 47.10 | $31.33 | 140700 |
| 2024-12-04 | 49.00 | $31.64 | 267400 |
| 2024-12-03 | 46.90 | $31.32 | 175100 |
| 2024-12-02 | 49.12 | $31.69 | 213800 |
| 2024-11-29 | 48.87 | $31.65 | 124230 |
| 2024-11-27 | 49.74 | $31.80 | 184800 |
| 2024-11-26 | 51.89 | $32.17 | 149600 |
| 2024-11-25 | 54.81 | $32.65 | 319415 |
| 2024-11-22 | 52.81 | $32.27 | 277800 |
| 2024-11-21 | 49.34 | $31.65 | 192606 |
| 2024-11-20 | 47.20 | $31.29 | 151200 |
| 2024-11-19 | 49.63 | $31.73 | 191100 |
| 2024-11-18 | 50.02 | $31.80 | 198720 |
| 2024-11-15 | 51.01 | $31.98 | 211300 |
| 2024-11-14 | 52.64 | $32.28 | 184500 |
| 2024-11-13 | 53.90 | $32.51 | 277508 |
| 2024-11-12 | 56.17 | $32.92 | 377742 |
| 2024-11-11 | 55.91 | $32.86 | 518725 |
| 2024-11-08 | 54.46 | $32.52 | 429316 |
| 2024-11-07 | 55.33 | $32.69 | 436900 |
| 2024-11-06 | 65.45 | $34.44 | 1.0M |
| 2024-11-05 | 48.53 | $31.13 | 379500 |
| 2024-11-04 | 44.30 | $30.59 | 714646 |
| 2024-11-01 | 44.75 | $30.66 | 317700 |
| 2024-10-31 | 44.52 | $30.63 | 278519 |
| 2024-10-30 | 46.94 | $31.02 | 923025 |
| 2024-10-29 | 47.32 | $31.08 | 339741 |
| 2024-10-28 | 48.74 | $31.31 | 404500 |
| 2024-10-25 | 40.63 | $30.21 | 362400 |
| 2024-10-24 | 42.61 | $30.55 | 360500 |
| 2024-10-23 | 42.73 | $30.57 | 262300 |
| 2024-10-22 | 44.04 | $30.80 | 291707 |
| 2024-10-21 | 43.32 | $30.70 | 315600 |
| 2024-10-18 | 52.11 | $32.08 | 259700 |
| 2024-10-17 | 55.27 | $32.49 | 286346 |
| 2024-10-16 | 55.90 | $32.57 | 271800 |
| 2024-10-15 | 52.29 | $32.01 | 444023 |
| 2024-10-14 | 49.11 | $31.56 | 351600 |
| 2024-10-11 | 47.02 | $31.28 | 493200 |
| 2024-10-10 | 43.65 | $30.85 | 410005 |
| 2024-10-09 | 43.25 | $30.80 | 335123 |
| 2024-10-08 | 42.63 | $30.72 | 247200 |
| 2024-10-07 | 43.59 | $30.89 | 168430 |
| 2024-10-04 | 45.83 | $31.28 | 287300 |
| 2024-10-03 | 45.14 | $31.18 | 238000 |
| 2024-10-02 | 46.84 | $31.48 | 428400 |
| 2024-10-01 | 47.46 | $31.59 | 494532 |
| 2024-09-30 | 50.77 | $32.16 | 484736 |
| 2024-09-27 | 47.01 | $31.55 | 190200 |
| 2024-09-26 | 47.58 | $31.65 | 185200 |
| 2024-09-25 | 46.54 | $31.48 | 302600 |
| 2024-09-24 | 49.56 | $32.03 | 185202 |
| 2024-09-23 | 53.58 | $32.70 | 254000 |
| 2024-09-20 | 54.34 | $32.82 | 915100 |
| 2024-09-19 | 61.89 | $33.92 | 382400 |
| 2024-09-18 | 55.54 | $32.73 | 235647 |
| 2024-09-17 | 55.91 | $32.78 | 145200 |
| 2024-09-16 | 54.76 | $32.58 | 190400 |
| 2024-09-13 | 53.31 | $32.33 | 180300 |
| 2024-09-12 | 48.07 | $31.50 | 177636 |
| 2024-09-11 | 45.18 | $31.09 | 180133 |
| 2024-09-10 | 47.63 | $31.49 | 235000 |
| 2024-09-09 | 45.38 | $31.17 | 327900 |
| 2024-09-06 | 47.57 | $31.53 | 203600 |
| 2024-09-05 | 51.08 | $32.07 | 258717 |
| 2024-09-04 | 51.96 | $32.20 | 410600 |
| 2024-09-03 | 53.64 | $32.45 | 198825 |
| 2024-08-30 | 56.42 | $32.85 | 311100 |
| 2024-08-29 | 56.56 | $32.87 | 341300 |
| 2024-08-28 | 56.76 | $32.90 | 198900 |
| 2024-08-27 | 55.67 | $32.68 | 190038 |
| 2024-08-26 | 56.66 | $32.84 | 463209 |
| 2024-08-23 | 57.81 | $33.03 | 380819 |
| 2024-08-22 | 49.03 | $31.34 | 410400 |
| 2024-08-21 | 49.14 | $31.36 | 303840 |
| 2024-08-20 | 47.50 | $31.08 | 138300 |
| 2024-08-19 | 49.91 | $31.52 | 196007 |
| 2024-08-16 | 48.56 | $31.28 | 209927 |
| 2024-08-15 | 47.61 | $31.11 | 380200 |
| 2024-08-14 | 43.85 | $30.46 | 270713 |
| 2024-08-13 | 44.41 | $30.58 | 248846 |
| 2024-08-12 | 42.07 | $30.18 | 452000 |
| 2024-08-09 | 43.78 | $30.57 | 422617 |
| 2024-08-08 | 43.95 | $30.61 | 174637 |
| 2024-08-07 | 42.32 | $30.31 | 278940 |
| 2024-08-06 | 43.52 | $30.61 | 274400 |
| 2024-08-05 | 43.32 | $30.57 | 522000 |
| 2024-08-02 | 47.61 | $31.62 | 403825 |
| 2024-08-01 | 48.43 | $31.81 | 302230 |
| 2024-07-31 | 53.94 | $32.99 | 365400 |
| 2024-07-30 | 56.96 | $33.57 | 575404 |
| 2024-07-29 | 52.80 | $32.61 | 273537 |
| 2024-07-26 | 61.99 | $34.16 | 294700 |
| 2024-07-25 | 66.61 | $34.81 | 340818 |
| 2024-07-24 | 63.77 | $34.09 | 264800 |
| 2024-07-23 | 68.54 | $34.71 | 386600 |
| 2024-07-22 | 67.61 | $34.46 | 315708 |
| 2024-07-19 | 65.69 | $33.96 | 286200 |
| 2024-07-18 | 67.59 | $34.21 | 297800 |
| 2024-07-17 | 71.46 | $34.70 | 474607 |
| 2024-07-16 | 71.54 | $34.71 | 581406 |
| 2024-07-15 | 63.40 | $32.60 | 698600 |
| 2024-07-12 | 60.34 | $32.00 | 449930 |
| 2024-07-11 | 60.74 | $32.05 | 541000 |
| 2024-07-10 | 54.71 | $31.00 | 255013 |
| 2024-07-09 | 53.75 | $30.85 | 247700 |
| 2024-07-08 | 50.69 | $30.39 | 216500 |
| 2024-07-05 | 48.14 | $30.03 | 142425 |
| 2024-07-03 | 50.92 | $30.43 | 113601 |
| 2024-07-02 | 53.64 | $30.80 | 190700 |
| 2024-07-01 | 53.45 | $30.77 | 289500 |
| 2024-06-28 | 57.27 | $31.28 | 911100 |
| 2024-06-27 | 49.86 | $30.17 | 148400 |
| 2024-06-26 | 46.36 | $29.73 | 214724 |
| 2024-06-25 | 43.82 | $29.43 | 177760 |
| 2024-06-24 | 46.32 | $29.79 | 293334 |
| 2024-06-21 | 39.89 | $29.08 | 973719 |
| 2024-06-20 | 37.48 | $28.84 | 351900 |
| 2024-06-18 | 38.39 | $28.99 | 305347 |
| 2024-06-17 | 40.78 | $29.37 | 422400 |
| 2024-06-14 | 39.27 | $29.21 | 281900 |
| 2024-06-13 | 42.56 | $29.72 | 263400 |
| 2024-06-12 | 45.47 | $30.13 | 429544 |
| 2024-06-11 | 38.67 | $29.43 | 316844 |
| 2024-06-10 | 41.86 | $29.88 | 234324 |
| 2024-06-07 | 44.99 | $30.28 | 138731 |
| 2024-06-06 | 45.31 | $30.32 | 156815 |
| 2024-06-05 | 47.66 | $30.61 | 212620 |
| 2024-06-04 | 47.48 | $30.59 | 213736 |
| 2024-06-03 | 47.31 | $30.57 | 258700 |
| 2024-05-31 | 47.46 | $30.59 | 238300 |
| 2024-05-30 | 46.35 | $30.45 | 315824 |
| 2024-05-29 | 42.67 | $30.00 | 288525 |
| 2024-05-28 | 50.32 | $31.05 | 153122 |
| 2024-05-24 | 51.58 | $31.20 | 193700 |
| 2024-05-23 | 49.75 | $30.97 | 187300 |
| 2024-05-22 | 56.33 | $31.72 | 213100 |
| 2024-05-21 | 57.58 | $31.85 | 154100 |
| 2024-05-20 | 55.40 | $31.55 | 184025 |
| 2024-05-17 | 60.84 | $32.10 | 240800 |
| 2024-05-16 | 61.89 | $32.20 | 170722 |
| 2024-05-15 | 61.70 | $32.17 | 235800 |
| 2024-05-14 | 60.20 | $31.93 | 352600 |
| 2024-05-13 | 56.74 | $31.41 | 284700 |
| 2024-05-10 | 57.37 | $31.48 | 148900 |
| 2024-05-09 | 57.24 | $31.46 | 366501 |
| 2024-05-08 | 55.42 | $31.18 | 133700 |
| 2024-05-07 | 55.83 | $31.23 | 220918 |
| 2024-05-06 | 55.27 | $31.14 | 158140 |
| 2024-05-03 | 56.63 | $31.32 | 289200 |
| 2024-05-02 | 53.04 | $30.73 | 626700 |
| 2024-05-01 | 49.11 | $30.15 | 213711 |
| 2024-04-30 | 42.04 | $29.26 | 246834 |
| 2024-04-29 | 45.85 | $29.82 | 219000 |
| 2024-04-26 | 50.00 | $30.36 | 176200 |
| 2024-04-25 | 50.08 | $30.37 | 321800 |
| 2024-04-24 | 51.40 | $30.54 | 497600 |
| 2024-04-23 | 51.33 | $30.53 | 304600 |
| 2024-04-22 | 49.99 | $30.34 | 479600 |
| 2024-04-19 | 47.47 | $29.99 | 605305 |
| 2024-04-18 | 39.72 | $29.05 | 297400 |
| 2024-04-17 | 35.80 | $28.64 | 239933 |
| 2024-04-16 | 36.40 | $28.75 | 203800 |
| 2024-04-15 | 38.96 | $29.20 | 174600 |
| 2024-04-12 | 40.90 | $29.52 | 170700 |
| 2024-04-11 | 41.02 | $29.54 | 178200 |
| 2024-04-10 | 40.60 | $29.49 | 483221 |
| 2024-04-09 | 45.92 | $30.35 | 174139 |
| 2024-04-08 | 47.08 | $30.52 | 208739 |
| 2024-04-05 | 45.78 | $30.35 | 160302 |
| 2024-04-04 | 47.21 | $30.57 | 448400 |
| 2024-04-03 | 45.22 | $30.30 | 150729 |
| 2024-04-02 | 46.90 | $30.57 | 216107 |
| 2024-04-01 | 50.52 | $31.12 | 274700 |
| 2024-03-28 | 51.91 | $31.32 | 337200 |
| 2024-03-27 | 50.29 | $31.07 | 196746 |
| 2024-03-26 | 43.48 | $30.13 | 137548 |
| 2024-03-25 | 44.22 | $30.25 | 151117 |
| 2024-03-22 | 45.12 | $30.40 | 199100 |
| 2024-03-21 | 48.38 | $30.92 | 216700 |
| 2024-03-20 | 47.48 | $30.79 | 275015 |
| 2024-03-19 | 40.76 | $29.90 | 160122 |
| 2024-03-18 | 38.40 | $29.62 | 296201 |
| 2024-03-15 | 40.77 | $30.05 | 878700 |
| 2024-03-14 | 39.36 | $29.88 | 247237 |
| 2024-03-13 | 46.15 | $30.99 | 189239 |
| 2024-03-12 | 47.91 | $31.24 | 176239 |
| 2024-03-11 | 50.10 | $31.54 | 157215 |
| 2024-03-08 | 50.99 | $31.66 | 219312 |
| 2024-03-07 | 52.53 | $31.87 | 318000 |
| 2024-03-06 | 48.82 | $31.34 | 444500 |
| 2024-03-05 | 47.94 | $31.22 | 398900 |
| 2024-03-04 | 41.88 | $30.45 | 247200 |
| 2024-03-01 | 43.06 | $30.64 | 237500 |
| 2024-02-29 | 44.56 | $30.88 | 265230 |
| 2024-02-28 | 42.66 | $30.64 | 223200 |
| 2024-02-27 | 43.36 | $30.76 | 168900 |
| 2024-02-26 | 42.31 | $30.62 | 173500 |
| 2024-02-23 | 43.41 | $30.82 | 204700 |
| 2024-02-22 | 43.13 | $30.78 | 174300 |
| 2024-02-21 | 43.43 | $30.84 | 167416 |
| 2024-02-20 | 44.28 | $31.01 | 288000 |
| 2024-02-16 | 45.22 | $31.20 | 281700 |
| 2024-02-15 | 47.11 | $31.58 | 227800 |
| 2024-02-14 | 42.67 | $30.84 | 292204 |
| 2024-02-13 | 38.49 | $30.21 | 639900 |
| 2024-02-12 | 44.68 | $31.47 | 243437 |
| 2024-02-09 | 40.65 | $30.91 | 417500 |
| 2024-02-08 | 38.75 | $30.66 | 348200 |
| 2024-02-07 | 38.46 | $30.62 | 239908 |
| 2024-02-06 | 38.68 | $30.67 | 346000 |
| 2024-02-05 | 36.86 | $30.41 | 235800 |
| 2024-02-02 | 39.15 | $30.95 | 425700 |
| 2024-02-01 | 39.85 | $31.11 | 509106 |
| 2024-01-31 | 41.51 | $31.49 | 507524 |
| 2024-01-30 | 47.74 | $32.74 | 395300 |
| 2024-01-29 | 50.14 | $33.16 | 394100 |
| 2024-01-26 | 52.04 | $33.48 | 472926 |
| 2024-01-25 | 55.07 | $33.97 | 247200 |
| 2024-01-24 | 55.26 | $34.00 | 265643 |
| 2024-01-23 | 53.71 | $33.69 | 385400 |
| 2024-01-22 | 57.54 | $34.32 | 408100 |
| 2024-01-19 | 52.43 | $33.32 | 641400 |
| 2024-01-18 | 48.60 | $32.67 | 774431 |
| 2024-01-17 | 46.66 | $32.36 | 486700 |
| 2024-01-16 | 51.29 | $33.14 | 357000 |
| 2024-01-12 | 56.64 | $33.92 | 229529 |
| 2024-01-11 | 57.52 | $34.04 | 294842 |
| 2024-01-10 | 60.56 | $34.45 | 246400 |
| 2024-01-09 | 60.22 | $34.38 | 304000 |
| 2024-01-08 | 62.34 | $34.67 | 424003 |
| 2024-01-05 | 60.13 | $34.19 | 446512 |
| 2024-01-04 | 57.72 | $33.70 | 380700 |
| 2024-01-03 | 56.45 | $33.45 | 321800 |
| 2024-01-02 | 66.86 | $34.81 | 382403 |
| 2023-12-29 | 70.49 | $35.21 | 256003 |
| 2023-12-28 | 72.84 | $35.46 | 293617 |
| 2023-12-27 | 72.63 | $35.40 | 476406 |
| 2023-12-26 | 72.43 | $35.34 | 163536 |
| 2023-12-22 | 71.05 | $34.93 | 183400 |
| 2023-12-21 | 70.30 | $34.71 | 292100 |
| 2023-12-20 | 68.33 | $34.16 | 510719 |
| 2023-12-19 | 71.61 | $34.56 | 615800 |
| 2023-12-18 | 69.49 | $33.95 | 253522 |
| 2023-12-15 | 70.80 | $34.11 | 1.3M |
| 2023-12-14 | 73.88 | $34.48 | 538305 |
| 2023-12-13 | 70.27 | $33.39 | 425220 |
| 2023-12-12 | 63.87 | $31.92 | 145735 |
| 2023-12-11 | 64.95 | $32.04 | 146843 |
| 2023-12-08 | 65.13 | $32.06 | 151425 |
| 2023-12-07 | 64.86 | $32.00 | 258400 |
| 2023-12-06 | 62.02 | $31.39 | 140513 |
| 2023-12-05 | 61.44 | $31.27 | 176124 |
| 2023-12-04 | 64.57 | $31.67 | 260900 |
| 2023-12-01 | 60.18 | $30.76 | 284035 |
| 2023-11-30 | 52.06 | $29.45 | 182815 |
| 2023-11-29 | 52.68 | $29.53 | 240700 |
| 2023-11-28 | 51.51 | $29.36 | 184500 |
| 2023-11-27 | 51.31 | $29.33 | 175000 |
| 2023-11-24 | 53.57 | $29.65 | 123609 |
| 2023-11-22 | 54.28 | $29.75 | 147203 |
| 2023-11-21 | 54.84 | $29.83 | 180300 |
| 2023-11-20 | 60.72 | $30.63 | 303902 |
| 2023-11-17 | 61.50 | $30.73 | 389031 |
| 2023-11-16 | 60.58 | $30.54 | 268300 |
| 2023-11-15 | 65.24 | $31.14 | 400340 |
| 2023-11-14 | 63.09 | $30.66 | 403600 |
| 2023-11-13 | 51.28 | $28.69 | 119400 |
| 2023-11-10 | 51.84 | $28.76 | 231900 |
| 2023-11-09 | 51.12 | $28.66 | 158329 |
| 2023-11-08 | 52.78 | $28.88 | 278805 |
| 2023-11-07 | 54.77 | $29.14 | 348803 |
| 2023-11-06 | 57.89 | $29.53 | 1.0M |
| 2023-11-03 | 60.75 | $29.87 | 445315 |
| 2023-11-02 | 54.60 | $28.89 | 375932 |
| 2023-11-01 | 45.59 | $27.80 | 224100 |
| 2023-10-31 | 43.85 | $27.62 | 255200 |
| 2023-10-30 | 43.37 | $27.57 | 306630 |
| 2023-10-27 | 40.87 | $27.31 | 287700 |
| 2023-10-26 | 42.94 | $27.61 | 329511 |
| 2023-10-25 | 39.85 | $27.29 | 475400 |
| 2023-10-24 | 38.15 | $27.12 | 373230 |
| 2023-10-23 | 40.58 | $27.50 | 486040 |
| 2023-10-20 | 37.39 | $27.18 | 558800 |
| 2023-10-19 | 41.93 | $27.86 | 403119 |
| 2023-10-18 | 44.26 | $28.17 | 411320 |
| 2023-10-17 | 47.49 | $28.57 | 438708 |
| 2023-10-16 | 43.99 | $28.21 | 325916 |
| 2023-10-13 | 39.07 | $27.75 | 191440 |
| 2023-10-12 | 40.78 | $27.98 | 157624 |
| 2023-10-11 | 43.68 | $28.35 | 137200 |
| 2023-10-10 | 42.74 | $28.26 | 158903 |
| 2023-10-09 | 42.54 | $28.24 | 134800 |
| 2023-10-06 | 42.68 | $28.26 | 231818 |
| 2023-10-05 | 44.47 | $28.51 | 208400 |
| 2023-10-04 | 42.36 | $28.28 | 206026 |
| 2023-10-03 | 39.41 | $27.97 | 237200 |
| 2023-10-02 | 41.63 | $28.31 | 461900 |
| 2023-09-29 | 41.96 | $28.36 | 552815 |
| 2023-09-28 | 41.69 | $28.33 | 509940 |
| 2023-09-27 | 40.06 | $28.14 | 286133 |
| 2023-09-26 | 36.69 | $27.76 | 231931 |
| 2023-09-25 | 39.05 | $28.19 | 210500 |
| 2023-09-22 | 37.63 | $28.03 | 364100 |
| 2023-09-21 | 39.09 | $28.30 | 498415 |
| 2023-09-20 | 43.22 | $29.00 | 264200 |
| 2023-09-19 | 44.89 | $29.26 | 334900 |
| 2023-09-18 | 42.28 | $28.94 | 206336 |
| 2023-09-15 | 43.69 | $29.17 | 853200 |
| 2023-09-14 | 45.65 | $29.48 | 142000 |
| 2023-09-13 | 39.32 | $28.72 | 153900 |
| 2023-09-12 | 40.44 | $28.91 | 159144 |
| 2023-09-11 | 40.56 | $28.93 | 246800 |
| 2023-09-08 | 40.72 | $28.96 | 204915 |
| 2023-09-07 | 41.91 | $29.18 | 259722 |
| 2023-09-06 | 42.61 | $29.31 | 213306 |
| 2023-09-05 | 43.09 | $29.40 | 243042 |
| 2023-09-01 | 51.40 | $30.78 | 171329 |
| 2023-08-31 | 48.74 | $30.39 | 187736 |
| 2023-08-30 | 49.87 | $30.56 | 209815 |
| 2023-08-29 | 48.40 | $30.34 | 188000 |
| 2023-08-28 | 47.61 | $30.22 | 180802 |
| 2023-08-25 | 45.62 | $29.92 | 332047 |
| 2023-08-24 | 44.14 | $29.70 | 812941 |
| 2023-08-23 | 44.40 | $29.75 | 334427 |
| 2023-08-22 | 40.67 | $29.19 | 270525 |
| 2023-08-21 | 45.31 | $30.09 | 214100 |
| 2023-08-18 | 46.66 | $30.33 | 196332 |
| 2023-08-17 | 46.60 | $30.32 | 300900 |
| 2023-08-16 | 45.25 | $30.10 | 269709 |
| 2023-08-15 | 46.36 | $30.32 | 264402 |
| 2023-08-14 | 50.25 | $31.05 | 259500 |
| 2023-08-11 | 52.13 | $31.38 | 226114 |
| 2023-08-10 | 51.08 | $31.18 | 297949 |
| 2023-08-09 | 51.51 | $31.26 | 542928 |
| 2023-08-08 | 49.17 | $30.80 | 398300 |
| 2023-08-07 | 47.81 | $30.54 | 272200 |
| 2023-08-04 | 44.17 | $29.87 | 266500 |
| 2023-08-03 | 44.66 | $29.98 | 185000 |
| 2023-08-02 | 45.61 | $30.20 | 257433 |
| 2023-08-01 | 47.77 | $30.69 | 173418 |
| 2023-07-31 | 48.85 | $30.93 | 555000 |
| 2023-07-28 | 49.78 | $31.14 | 232100 |
| 2023-07-27 | 47.70 | $30.68 | 345700 |
| 2023-07-26 | 47.16 | $30.56 | 365821 |
| 2023-07-25 | 38.73 | $28.88 | 524300 |
| 2023-07-24 | 41.30 | $29.57 | 576300 |
| 2023-07-21 | 43.74 | $30.18 | 1.1M |
| 2023-07-20 | 60.41 | $33.18 | 227600 |
| 2023-07-19 | 60.31 | $33.16 | 353346 |
| 2023-07-18 | 57.84 | $32.65 | 350200 |
| 2023-07-17 | 53.65 | $31.87 | 213700 |
| 2023-07-14 | 51.66 | $31.53 | 221938 |
| 2023-07-13 | 55.38 | $32.09 | 196619 |
| 2023-07-12 | 55.58 | $32.12 | 252400 |
| 2023-07-11 | 51.51 | $31.40 | 163221 |
| 2023-07-10 | 51.45 | $31.39 | 166405 |
| 2023-07-07 | 50.25 | $31.18 | 263110 |
| 2023-07-06 | 47.98 | $30.79 | 206000 |
| 2023-07-05 | 52.16 | $31.51 | 416700 |
| 2023-07-03 | 52.40 | $31.55 | 106000 |
| 2023-06-30 | 51.93 | $31.46 | 301236 |
| 2023-06-29 | 51.93 | $31.46 | 198500 |
| 2023-06-28 | 48.97 | $30.88 | 169600 |
| 2023-06-27 | 49.02 | $30.89 | 291438 |
| 2023-06-26 | 46.29 | $30.36 | 180846 |
| 2023-06-23 | 46.65 | $30.44 | 783600 |
| 2023-06-22 | 46.55 | $30.42 | 298808 |
| 2023-06-21 | 48.10 | $30.79 | 188700 |
| 2023-06-20 | 49.12 | $31.03 | 283600 |
| 2023-06-16 | 50.89 | $31.45 | 917400 |
| 2023-06-15 | 54.99 | $32.36 | 207600 |
| 2023-06-14 | 53.30 | $31.93 | 338548 |
| 2023-06-13 | 56.69 | $32.65 | 284100 |
| 2023-06-12 | 54.79 | $32.15 | 342200 |
| 2023-06-09 | 56.34 | $32.48 | 411710 |
| 2023-06-08 | 59.68 | $33.17 | 297743 |
| 2023-06-07 | 59.11 | $33.00 | 377300 |
| 2023-06-06 | 56.44 | $32.22 | 359300 |
| 2023-06-05 | 51.63 | $30.97 | 275864 |
| 2023-06-02 | 56.62 | $32.02 | 312135 |
| 2023-06-01 | 49.30 | $30.37 | 349200 |
| 2023-05-31 | 44.75 | $29.52 | 738642 |
| 2023-05-30 | 48.34 | $30.26 | 217428 |
| 2023-05-26 | 51.08 | $30.78 | 217600 |
| 2023-05-25 | 47.61 | $30.14 | 195312 |
| 2023-05-24 | 48.17 | $30.25 | 237000 |
| 2023-05-23 | 53.23 | $31.19 | 382112 |
| 2023-05-22 | 54.87 | $31.47 | 255200 |
| 2023-05-19 | 52.28 | $30.95 | 241946 |
| 2023-05-18 | 58.05 | $31.90 | 271248 |
| 2023-05-17 | 57.58 | $31.80 | 491304 |
| 2023-05-16 | 53.55 | $30.98 | 243713 |
| 2023-05-15 | 52.92 | $30.86 | 243400 |
| 2023-05-12 | 52.21 | $30.72 | 222000 |
| 2023-05-11 | 51.52 | $30.58 | 351924 |
| 2023-05-10 | 52.50 | $30.77 | 312928 |
| 2023-05-09 | 52.41 | $30.75 | 339700 |
| 2023-05-08 | 52.80 | $30.83 | 307442 |
| 2023-05-05 | 56.37 | $31.56 | 382600 |
| 2023-05-04 | 48.95 | $29.91 | 393000 |
| 2023-05-03 | 49.04 | $29.93 | 308214 |
| 2023-05-02 | 50.65 | $30.27 | 480410 |
| 2023-05-01 | 51.98 | $30.55 | 290833 |
| 2023-04-28 | 54.26 | $31.02 | 334800 |
| 2023-04-27 | 53.48 | $30.83 | 225405 |
| 2023-04-26 | 51.22 | $30.29 | 338200 |
| 2023-04-25 | 49.14 | $29.81 | 347400 |
| 2023-04-24 | 56.43 | $31.34 | 373413 |
| 2023-04-21 | 53.61 | $30.68 | 669400 |
| 2023-04-20 | 47.89 | $29.50 | 278500 |
| 2023-04-19 | 49.06 | $29.74 | 304700 |
| 2023-04-18 | 45.69 | $29.10 | 476627 |
| 2023-04-17 | 50.82 | $30.13 | 439900 |
| 2023-04-14 | 47.57 | $29.53 | 771900 |
| 2023-04-13 | 40.38 | $28.38 | 254847 |
| 2023-04-12 | 38.21 | $28.07 | 224000 |
| 2023-04-11 | 39.49 | $28.36 | 299400 |
| 2023-04-10 | 39.02 | $28.29 | 317900 |
| 2023-04-06 | 39.15 | $28.32 | 328400 |
| 2023-04-05 | 38.78 | $28.26 | 363236 |
| 2023-04-04 | 41.22 | $28.88 | 191300 |
| 2023-04-03 | 44.11 | $29.56 | 326201 |
| 2023-03-31 | 44.59 | $29.67 | 264200 |
| 2023-03-30 | 42.25 | $29.24 | 198100 |
| 2023-03-29 | 43.80 | $29.62 | 219600 |
| 2023-03-28 | 42.96 | $29.46 | 244300 |
| 2023-03-27 | 43.31 | $29.55 | 250548 |
| 2023-03-24 | 43.79 | $29.68 | 443900 |
| 2023-03-23 | 37.71 | $28.48 | 401500 |
| 2023-03-22 | 39.43 | $28.99 | 418700 |
| 2023-03-21 | 44.21 | $30.26 | 443600 |
| 2023-03-20 | 39.61 | $29.42 | 454100 |
| 2023-03-17 | 37.22 | $29.01 | 1.9M |
| 2023-03-16 | 43.59 | $30.60 | 612700 |
| 2023-03-15 | 35.39 | $29.36 | 771846 |
| 2023-03-14 | 35.47 | $29.38 | 798019 |
| 2023-03-13 | 37.84 | $29.97 | 1.4M |
| 2023-03-10 | 37.84 | $29.97 | 848838 |
| 2023-03-09 | 39.79 | $30.45 | 389405 |
| 2023-03-08 | 48.79 | $32.26 | 277900 |
| 2023-03-07 | 47.09 | $31.99 | 423700 |
| 2023-03-06 | 51.21 | $32.68 | 321600 |
| 2023-03-03 | 53.67 | $33.06 | 182200 |
| 2023-03-02 | 51.33 | $32.66 | 290300 |
| 2023-03-01 | 52.53 | $32.85 | 427113 |
| 2023-02-28 | 54.56 | $33.17 | 355222 |
| 2023-02-27 | 55.26 | $33.28 | 296348 |
| 2023-02-24 | 56.19 | $33.43 | 337502 |
| 2023-02-23 | 57.10 | $33.58 | 234000 |
| 2023-02-22 | 55.11 | $33.15 | 439900 |
| 2023-02-21 | 58.78 | $33.76 | 418000 |
| 2023-02-17 | 66.12 | $34.83 | 349538 |
| 2023-02-16 | 62.50 | $33.96 | 347300 |
| 2023-02-15 | 63.02 | $34.03 | 165627 |
| 2023-02-14 | 60.88 | $33.54 | 249700 |
| 2023-02-13 | 63.07 | $33.85 | 175200 |
| 2023-02-10 | 62.49 | $33.71 | 357826 |
| 2023-02-09 | 62.29 | $33.66 | 230707 |
| 2023-02-08 | 65.98 | $34.21 | 282536 |
| 2023-02-07 | 66.39 | $34.27 | 571700 |
| 2023-02-06 | 64.87 | $33.83 | 364200 |
| 2023-02-03 | 68.61 | $34.39 | 367700 |
| 2023-02-02 | 67.85 | $34.15 | 437104 |
| 2023-02-01 | 63.88 | $32.99 | 445100 |
| 2023-01-31 | 62.78 | $32.70 | 487443 |
| 2023-01-30 | 58.91 | $31.75 | 393100 |
| 2023-01-27 | 63.32 | $32.42 | 585600 |
| 2023-01-26 | 53.12 | $30.37 | 170004 |
| 2023-01-25 | 52.57 | $30.28 | 217000 |
| 2023-01-24 | 52.03 | $30.19 | 167100 |
| 2023-01-23 | 55.68 | $30.74 | 190139 |
| 2023-01-20 | 54.97 | $30.61 | 268900 |
| 2023-01-19 | 51.02 | $29.92 | 272119 |
| 2023-01-18 | 50.85 | $29.89 | 387948 |
| 2023-01-17 | 59.96 | $31.21 | 349028 |
| 2023-01-13 | 63.13 | $31.60 | 292300 |
| 2023-01-12 | 62.50 | $31.47 | 282801 |
| 2023-01-11 | 60.74 | $31.11 | 209306 |
| 2023-01-10 | 58.42 | $30.66 | 239643 |
| 2023-01-09 | 54.38 | $29.95 | 349332 |
| 2023-01-06 | 58.24 | $30.46 | 274321 |
| 2023-01-05 | 54.25 | $29.80 | 323314 |
| 2023-01-04 | 61.15 | $30.62 | 287536 |
| 2023-01-03 | 58.26 | $30.15 | 313044 |
| 2022-12-30 | 57.36 | $30.01 | 146920 |
| 2022-12-29 | 59.90 | $30.30 | 223336 |
| 2022-12-28 | 56.90 | $29.82 | 274600 |
| 2022-12-27 | 57.24 | $29.86 | 189041 |
| 2022-12-23 | 56.25 | $29.70 | 171800 |
| 2022-12-22 | 54.57 | $29.43 | 246300 |
| 2022-12-21 | 55.93 | $29.61 | 264027 |
| 2022-12-20 | 52.21 | $29.02 | 282943 |
| 2022-12-19 | 51.01 | $28.84 | 408843 |
| 2022-12-16 | 48.85 | $28.52 | 1.9M |
| 2022-12-15 | 48.30 | $28.44 | 444500 |
| 2022-12-14 | 49.23 | $28.59 | 404100 |
| 2022-12-13 | 52.85 | $29.15 | 372111 |
| 2022-12-12 | 52.79 | $29.14 | 364129 |
| 2022-12-09 | 50.69 | $28.78 | 198300 |
| 2022-12-08 | 49.86 | $28.64 | 261700 |
| 2022-12-07 | 49.23 | $28.53 | 409649 |
| 2022-12-06 | 48.67 | $28.43 | 211300 |
| 2022-12-05 | 48.45 | $28.39 | 416214 |
| 2022-12-02 | 53.96 | $29.41 | 190217 |
| 2022-12-01 | 54.65 | $29.53 | 200511 |
| 2022-11-30 | 56.20 | $29.80 | 320100 |
| 2022-11-29 | 52.87 | $29.09 | 236021 |
| 2022-11-28 | 51.79 | $28.87 | 223412 |
| 2022-11-25 | 55.81 | $29.60 | 159200 |
| 2022-11-23 | 56.73 | $29.76 | 159400 |
| 2022-11-22 | 56.39 | $29.68 | 224300 |
| 2022-11-21 | 54.21 | $29.17 | 206800 |
| 2022-11-18 | 53.20 | $28.94 | 400200 |
| 2022-11-17 | 54.59 | $29.22 | 468700 |
| 2022-11-16 | 65.11 | $31.05 | 398400 |
| 2022-11-15 | 68.18 | $31.50 | 514640 |
| 2022-11-14 | 65.79 | $30.80 | 347100 |
| 2022-11-11 | 65.76 | $30.79 | 492400 |
| 2022-11-10 | 64.52 | $30.43 | 391600 |
| 2022-11-09 | 56.85 | $28.56 | 308600 |
| 2022-11-08 | 58.79 | $28.86 | 246621 |
| 2022-11-07 | 59.89 | $29.03 | 339202 |
| 2022-11-04 | 58.77 | $28.77 | 278318 |
| 2022-11-03 | 53.92 | $27.74 | 261800 |
| 2022-11-02 | 55.18 | $27.95 | 331400 |
| 2022-11-01 | 60.26 | $28.75 | 290300 |
| 2022-10-31 | 61.60 | $28.95 | 476423 |
| 2022-10-28 | 63.49 | $29.23 | 284300 |
| 2022-10-27 | 60.89 | $28.59 | 305608 |
| 2022-10-26 | 61.08 | $28.62 | 360849 |
| 2022-10-25 | 60.96 | $28.59 | 411629 |
| 2022-10-24 | 58.62 | $28.00 | 663333 |
| 2022-10-21 | 56.82 | $27.57 | 818894 |
| 2022-10-20 | 43.43 | $25.10 | 474134 |
| 2022-10-19 | 47.33 | $25.79 | 475736 |
| 2022-10-18 | 51.53 | $26.45 | 453400 |
| 2022-10-17 | 50.96 | $26.36 | 283936 |
| 2022-10-14 | 47.20 | $25.78 | 337400 |
| 2022-10-13 | 49.44 | $26.14 | 419800 |
| 2022-10-12 | 42.95 | $25.23 | 373400 |
| 2022-10-11 | 43.01 | $25.24 | 356900 |
| 2022-10-10 | 43.23 | $25.28 | 279244 |
| 2022-10-07 | 43.98 | $25.42 | 410600 |
| 2022-10-06 | 50.17 | $26.47 | 358430 |
| 2022-10-05 | 51.35 | $26.65 | 556500 |
| 2022-10-04 | 50.80 | $26.56 | 637107 |
| 2022-10-03 | 42.92 | $25.40 | 525700 |
| 2022-09-30 | 38.49 | $24.85 | 598700 |
| 2022-09-29 | 36.00 | $24.56 | 421811 |
| 2022-09-28 | 37.28 | $24.82 | 401500 |
| 2022-09-27 | 35.17 | $24.57 | 384209 |
| 2022-09-26 | 36.09 | $24.77 | 429900 |
| 2022-09-23 | 37.79 | $25.13 | 458406 |
| 2022-09-22 | 40.09 | $25.59 | 485400 |
| 2022-09-21 | 44.74 | $26.42 | 475400 |
| 2022-09-20 | 47.45 | $26.85 | 335244 |
| 2022-09-19 | 47.31 | $26.83 | 456303 |
| 2022-09-16 | 45.79 | $26.61 | 2.9M |
| 2022-09-15 | 45.11 | $26.51 | 498630 |
| 2022-09-14 | 44.17 | $26.37 | 544236 |
| 2022-09-13 | 42.02 | $26.05 | 516727 |
| 2022-09-12 | 48.44 | $27.21 | 529800 |
| 2022-09-09 | 45.44 | $26.77 | 450139 |
| 2022-09-08 | 39.07 | $25.94 | 393938 |
| 2022-09-07 | 34.80 | $25.45 | 600100 |
| 2022-09-06 | 32.98 | $25.25 | 605320 |
| 2022-09-02 | 35.03 | $25.69 | 485800 |
| 2022-09-01 | 37.32 | $26.15 | 604636 |
| 2022-08-31 | 38.63 | $26.40 | 454000 |
| 2022-08-30 | 39.96 | $26.65 | 525300 |
| 2022-08-29 | 42.05 | $27.03 | 373500 |
| 2022-08-26 | 44.07 | $27.38 | 390500 |
| 2022-08-25 | 49.63 | $28.24 | 328733 |
| 2022-08-24 | 45.45 | $27.69 | 290100 |
| 2022-08-23 | 45.84 | $27.75 | 252725 |
| 2022-08-22 | 46.35 | $27.83 | 424312 |
| 2022-08-19 | 50.12 | $28.40 | 448500 |
| 2022-08-18 | 56.91 | $29.28 | 277238 |
| 2022-08-17 | 56.53 | $29.22 | 302300 |
| 2022-08-16 | 60.33 | $29.67 | 360122 |
| 2022-08-15 | 60.41 | $29.68 | 255600 |
| 2022-08-12 | 60.41 | $29.68 | 328527 |
| 2022-08-11 | 57.41 | $29.13 | 306914 |
| 2022-08-10 | 57.07 | $29.07 | 459700 |
| 2022-08-09 | 51.66 | $28.18 | 368000 |
| 2022-08-08 | 52.51 | $28.30 | 272500 |
| 2022-08-05 | 52.45 | $28.29 | 446340 |
| 2022-08-04 | 49.52 | $27.82 | 378600 |
| 2022-08-03 | 53.44 | $28.41 | 323700 |
| 2022-08-02 | 52.04 | $28.18 | 420036 |
| 2022-08-01 | 56.18 | $28.77 | 554230 |
| 2022-07-29 | 56.76 | $28.85 | 789040 |
| 2022-07-28 | 54.11 | $28.38 | 750607 |
| 2022-07-27 | 52.52 | $28.11 | 507100 |
| 2022-07-26 | 49.37 | $27.60 | 470216 |
| 2022-07-25 | 52.97 | $28.15 | 584400 |
| 2022-07-22 | 53.30 | $28.20 | 948834 |
| 2022-07-21 | 52.03 | $27.98 | 574923 |
| 2022-07-20 | 53.35 | $28.19 | 344500 |
| 2022-07-19 | 50.70 | $27.72 | 421100 |
| 2022-07-18 | 44.59 | $26.76 | 527700 |
| 2022-07-15 | 41.73 | $26.36 | 509800 |
| 2022-07-14 | 38.01 | $25.87 | 396200 |
| 2022-07-13 | 40.79 | $26.42 | 393300 |
| 2022-07-12 | 41.74 | $26.60 | 405728 |
| 2022-07-11 | 40.65 | $26.45 | 359005 |
| 2022-07-08 | 42.25 | $26.77 | 668200 |
| 2022-07-07 | 45.22 | $27.33 | 872900 |
| 2022-07-06 | 45.71 | $27.42 | 1.1M |
| 2022-07-05 | 47.73 | $27.79 | 679100 |
| 2022-07-01 | 44.98 | $27.35 | 718500 |
| 2022-06-30 | 40.31 | $26.66 | 729600 |
| 2022-06-29 | 40.74 | $26.75 | 961016 |
| 2022-06-28 | 43.42 | $27.30 | 455500 |
| 2022-06-27 | 43.52 | $27.32 | 512500 |
| 2022-06-24 | 41.29 | $26.97 | 970400 |
| 2022-06-23 | 39.55 | $26.70 | 628000 |
| 2022-06-22 | 40.61 | $26.95 | 622339 |
| 2022-06-21 | 40.73 | $26.98 | 739200 |
| 2022-06-17 | 36.47 | $26.29 | 2.0M |
| 2022-06-16 | 33.98 | $25.91 | 1.1M |
| 2022-06-15 | 39.96 | $27.44 | 1.1M |
| 2022-06-14 | 41.65 | $27.81 | 1.4M |
| 2022-06-13 | 41.01 | $27.71 | 1.3M |
| 2022-06-10 | 42.83 | $28.12 | 1.1M |
| 2022-06-09 | 46.68 | $28.92 | 980937 |
| 2022-06-08 | 50.04 | $29.55 | 740230 |
| 2022-06-07 | 52.20 | $29.93 | 750543 |
| 2022-06-06 | 50.98 | $29.70 | 1.0M |
| 2022-06-03 | 50.57 | $29.62 | 1.5M |
| 2022-06-02 | 57.04 | $30.75 | 3.0M |
| 2022-06-01 | 52.88 | $29.93 | 5.5M |
| 2022-05-31 | 53.36 | $30.01 | 7.1M |
| 2022-05-27 | 52.39 | $29.82 | 3.9M |
| 2022-05-26 | 52.66 | $29.87 | 4.7M |
| 2022-05-25 | 50.75 | $29.48 | 4.5M |
| 2022-05-24 | 51.15 | $29.56 | 3.3M |
| 2022-05-23 | 51.59 | $29.65 | 2.3M |
| 2022-05-20 | 50.47 | $29.40 | 4.2M |
| 2022-05-19 | 53.68 | $30.08 | 1.2M |
| 2022-05-18 | 53.96 | $30.14 | 1.4M |
| 2022-05-17 | 54.80 | $30.32 | 928100 |
| 2022-05-16 | 51.25 | $29.43 | 754000 |
| 2022-05-13 | 50.84 | $29.33 | 1.2M |
| 2022-05-12 | 48.27 | $28.71 | 1.6M |
| 2022-05-11 | 49.42 | $29.00 | 854600 |
| 2022-05-10 | 50.48 | $29.27 | 1.6M |
| 2022-05-09 | 52.43 | $29.76 | 944600 |
| 2022-05-06 | 54.46 | $30.26 | 1.4M |
| 2022-05-05 | 55.40 | $30.49 | 1.3M |
| 2022-05-04 | 57.49 | $31.00 | 1.3M |
| 2022-05-03 | 56.29 | $30.61 | 1.4M |
| 2022-05-02 | 55.09 | $30.22 | 3.5M |
| 2022-04-29 | 34.29 | $25.49 | 818315 |
| 2022-04-28 | 37.65 | $26.45 | 676914 |
| 2022-04-27 | 29.28 | $25.23 | 417100 |
| 2022-04-26 | 29.35 | $25.25 | 501148 |
| 2022-04-25 | 30.69 | $25.69 | 946488 |
| 2022-04-22 | 33.01 | $26.40 | 1.3M |
| 2022-04-21 | 44.58 | $28.97 | 493200 |
| 2022-04-20 | 44.29 | $28.93 | 215900 |
| 2022-04-19 | 42.95 | $28.74 | 311800 |
| 2022-04-18 | 36.95 | $27.95 | 352726 |
| 2022-04-14 | 37.05 | $27.97 | 263300 |
| 2022-04-13 | 38.24 | $28.23 | 276943 |
| 2022-04-12 | 36.52 | $28.00 | 292900 |
| 2022-04-11 | 37.12 | $28.14 | 303600 |
| 2022-04-08 | 35.54 | $27.92 | 214100 |
| 2022-04-07 | 36.29 | $28.11 | 518800 |
| 2022-04-06 | 37.07 | $28.31 | 499833 |
| 2022-04-05 | 37.72 | $28.48 | 362300 |
| 2022-04-04 | 40.43 | $29.16 | 432100 |
| 2022-04-01 | 41.48 | $29.41 | 511100 |
| 2022-03-31 | 41.42 | $29.40 | 428421 |
| 2022-03-30 | 44.40 | $30.12 | 326600 |
| 2022-03-29 | 47.79 | $30.87 | 371600 |
| 2022-03-28 | 43.76 | $30.13 | 303523 |
| 2022-03-25 | 43.89 | $30.16 | 258829 |
| 2022-03-24 | 41.97 | $29.81 | 254700 |
| 2022-03-23 | 39.08 | $29.30 | 317500 |
| 2022-03-22 | 43.38 | $30.37 | 252200 |
| 2022-03-21 | 41.73 | $30.08 | 294700 |
| 2022-03-18 | 43.13 | $30.42 | 641642 |
| 2022-03-17 | 43.46 | $30.50 | 356743 |
| 2022-03-16 | 45.42 | $30.98 | 555033 |
| 2022-03-15 | 42.06 | $30.33 | 480400 |
| 2022-03-14 | 43.79 | $30.77 | 466816 |
| 2022-03-11 | 43.03 | $30.62 | 531713 |
| 2022-03-10 | 40.75 | $30.17 | 467800 |
| 2022-03-09 | 40.60 | $30.14 | 599200 |
| 2022-03-08 | 37.89 | $29.60 | 781600 |
| 2022-03-07 | 34.32 | $28.92 | 748437 |
| 2022-03-04 | 37.09 | $29.85 | 615400 |
| 2022-03-03 | 41.32 | $31.09 | 245605 |
| 2022-03-02 | 42.55 | $31.42 | 502934 |
| 2022-03-01 | 34.10 | $29.92 | 602533 |
| 2022-02-28 | 37.60 | $30.92 | 495512 |
| 2022-02-25 | 38.20 | $31.08 | 353112 |
| 2022-02-24 | 32.48 | $30.18 | 535518 |
| 2022-02-23 | 35.57 | $31.07 | 344900 |
| 2022-02-22 | 36.05 | $31.20 | 471635 |
| 2022-02-18 | 38.26 | $31.79 | 306700 |
| 2022-02-17 | 36.82 | $31.56 | 337700 |
| 2022-02-16 | 40.82 | $32.58 | 351700 |
| 2022-02-15 | 43.74 | $33.24 | 374600 |
| 2022-02-14 | 38.97 | $32.48 | 359300 |
| 2022-02-11 | 41.71 | $33.10 | 312700 |
| 2022-02-10 | 42.07 | $33.18 | 349721 |
| 2022-02-09 | 42.07 | $33.18 | 265116 |
| 2022-02-08 | 44.52 | $33.74 | 392700 |
| 2022-02-07 | 41.21 | $33.17 | 251731 |
| 2022-02-04 | 39.90 | $32.95 | 295700 |
| 2022-02-03 | 37.23 | $32.51 | 324500 |
| 2022-02-02 | 37.74 | $32.65 | 477546 |
| 2022-02-01 | 38.85 | $32.96 | 729600 |
| 2022-01-31 | 39.10 | $33.03 | 938624 |
| 2022-01-28 | 34.95 | $32.29 | 1.1M |
| 2022-01-27 | 40.80 | $33.93 | 513600 |
| 2022-01-26 | 46.07 | $35.11 | 352500 |
| 2022-01-25 | 49.08 | $35.70 | 401000 |
| 2022-01-24 | 49.81 | $35.84 | 481900 |
| 2022-01-21 | 44.14 | $34.84 | 352422 |
| 2022-01-20 | 45.82 | $35.18 | 303232 |
| 2022-01-19 | 51.97 | $36.30 | 312349 |
| 2022-01-18 | 57.91 | $37.20 | 361126 |
| 2022-01-14 | 64.62 | $38.06 | 227615 |
| 2022-01-13 | 63.40 | $37.80 | 281500 |
| 2022-01-12 | 61.26 | $37.36 | 399928 |
| 2022-01-11 | 61.01 | $37.31 | 306516 |
| 2022-01-10 | 61.46 | $37.37 | 490939 |
| 2022-01-07 | 61.15 | $37.30 | 211300 |
| 2022-01-06 | 60.75 | $37.21 | 449506 |
| 2022-01-05 | 54.07 | $35.84 | 240900 |
| 2022-01-04 | 56.05 | $36.14 | 392700 |
| 2022-01-03 | 53.96 | $35.75 | 311700 |
| 2021-12-31 | 50.46 | $35.14 | 150937 |
| 2021-12-30 | 51.01 | $35.23 | 218501 |
| 2021-12-29 | 51.53 | $35.32 | 257300 |
| 2021-12-28 | 50.45 | $35.12 | 289800 |
| 2021-12-27 | 49.71 | $34.98 | 155603 |
| 2021-12-23 | 47.95 | $34.65 | 328831 |
| 2021-12-22 | 46.50 | $34.38 | 261410 |
| 2021-12-21 | 47.72 | $34.64 | 334800 |
| 2021-12-20 | 44.48 | $34.03 | 432420 |
| 2021-12-17 | 47.90 | $34.77 | 2.0M |
| 2021-12-16 | 51.07 | $35.40 | 467700 |
| 2021-12-15 | 49.35 | $35.06 | 1.1M |
| 2021-12-14 | 49.60 | $35.11 | 754437 |
| 2021-12-13 | 42.03 | $33.72 | 387100 |
| 2021-12-10 | 44.74 | $34.31 | 220800 |
| 2021-12-09 | 44.88 | $34.34 | 280049 |
| 2021-12-08 | 45.06 | $34.38 | 249807 |
| 2021-12-07 | 46.05 | $34.61 | 296600 |
| 2021-12-06 | 48.83 | $35.23 | 616600 |
| 2021-12-03 | 44.53 | $34.39 | 386400 |
| 2021-12-02 | 48.04 | $35.16 | 323928 |
| 2021-12-01 | 40.58 | $33.87 | 365500 |
| 2021-11-30 | 41.28 | $34.03 | 415500 |
| 2021-11-29 | 44.02 | $34.64 | 426629 |
| 2021-11-26 | 44.96 | $34.84 | 315900 |
| 2021-11-24 | 58.16 | $37.10 | 174804 |
| 2021-11-23 | 59.40 | $37.27 | 516300 |
| 2021-11-22 | 56.82 | $36.77 | 552119 |
| 2021-11-19 | 54.91 | $36.42 | 330821 |
| 2021-11-18 | 56.47 | $36.65 | 482200 |
| 2021-11-17 | 59.39 | $37.07 | 551400 |
| 2021-11-16 | 62.62 | $37.51 | 395412 |
| 2021-11-15 | 59.74 | $36.90 | 282400 |
| 2021-11-12 | 61.06 | $37.08 | 226400 |
| 2021-11-11 | 65.33 | $37.64 | 231543 |
| 2021-11-10 | 69.36 | $38.13 | 245200 |
| 2021-11-09 | 68.72 | $37.96 | 207105 |
| 2021-11-08 | 69.53 | $38.06 | 276400 |
| 2021-11-05 | 69.61 | $38.07 | 269214 |
| 2021-11-04 | 67.51 | $37.46 | 291105 |
| 2021-11-03 | 69.99 | $37.79 | 316400 |
| 2021-11-02 | 65.62 | $36.59 | 301712 |
| 2021-11-01 | 66.46 | $36.70 | 396711 |
| 2021-10-29 | 61.00 | $35.44 | 489100 |
| 2021-10-28 | 57.84 | $34.83 | 287232 |
| 2021-10-27 | 51.41 | $33.78 | 296600 |
| 2021-10-26 | 56.65 | $34.45 | 235300 |
| 2021-10-25 | 61.93 | $35.04 | 275310 |
| 2021-10-22 | 59.76 | $34.68 | 257733 |
| 2021-10-21 | 57.85 | $34.38 | 227500 |
| 2021-10-20 | 59.09 | $34.52 | 293648 |
| 2021-10-19 | 56.02 | $34.04 | 219300 |
| 2021-10-18 | 53.46 | $33.67 | 197500 |
| 2021-10-15 | 53.11 | $33.62 | 355100 |
| 2021-10-14 | 55.16 | $33.88 | 242217 |
| 2021-10-13 | 50.94 | $33.27 | 280400 |
| 2021-10-12 | 51.78 | $33.38 | 263900 |
| 2021-10-11 | 52.45 | $33.47 | 310421 |
| 2021-10-08 | 53.69 | $33.64 | 332800 |
| 2021-10-07 | 53.90 | $33.67 | 339600 |
| 2021-10-06 | 50.80 | $33.17 | 254100 |
| 2021-10-05 | 52.69 | $33.45 | 238800 |
| 2021-10-04 | 52.33 | $33.39 | 199400 |
| 2021-10-01 | 51.21 | $33.20 | 376400 |
| 2021-09-30 | 47.97 | $32.67 | 350827 |
| 2021-09-29 | 52.19 | $33.35 | 478211 |
| 2021-09-28 | 50.17 | $33.02 | 416826 |
| 2021-09-27 | 53.49 | $33.53 | 650810 |
| 2021-09-24 | 48.40 | $32.73 | 578131 |
| 2021-09-23 | 49.49 | $32.90 | 361700 |
| 2021-09-22 | 44.05 | $32.13 | 292626 |
| 2021-09-21 | 40.06 | $31.63 | 290600 |
| 2021-09-20 | 41.18 | $31.83 | 507500 |
| 2021-09-17 | 42.58 | $32.08 | 1.9M |
| 2021-09-16 | 39.52 | $31.69 | 491908 |
| 2021-09-15 | 40.57 | $31.89 | 424500 |
| 2021-09-14 | 37.07 | $31.45 | 445513 |
| 2021-09-13 | 42.11 | $32.39 | 562100 |
| 2021-09-10 | 41.63 | $32.33 | 611200 |
| 2021-09-09 | 44.63 | $32.84 | 558300 |
| 2021-09-08 | 44.48 | $32.82 | 416100 |
| 2021-09-07 | 45.00 | $32.91 | 434648 |
| 2021-09-03 | 45.50 | $33.00 | 385500 |
| 2021-09-02 | 45.24 | $32.96 | 483400 |
| 2021-09-01 | 46.82 | $33.26 | 506300 |
| 2021-08-31 | 47.94 | $33.47 | 604500 |
| 2021-08-30 | 46.32 | $33.19 | 367640 |
| 2021-08-27 | 51.91 | $34.21 | 556236 |
| 2021-08-26 | 47.09 | $33.40 | 567000 |
| 2021-08-25 | 49.84 | $33.87 | 697745 |
| 2021-08-24 | 48.51 | $33.65 | 381200 |
| 2021-08-23 | 48.39 | $33.63 | 415008 |
| 2021-08-20 | 47.52 | $33.48 | 418020 |
| 2021-08-19 | 41.59 | $32.52 | 566200 |
| 2021-08-18 | 43.43 | $32.90 | 389113 |
| 2021-08-17 | 44.37 | $33.09 | 418222 |
| 2021-08-16 | 45.40 | $33.30 | 361019 |
| 2021-08-13 | 44.76 | $33.19 | 348500 |
| 2021-08-12 | 45.13 | $33.27 | 385300 |
| 2021-08-11 | 46.75 | $33.63 | 496500 |
| 2021-08-10 | 44.37 | $33.18 | 581007 |
| 2021-08-09 | 43.63 | $33.04 | 519815 |
| 2021-08-06 | 45.23 | $33.43 | 582000 |
| 2021-08-05 | 40.73 | $32.58 | 506400 |
| 2021-08-04 | 36.34 | $31.83 | 375000 |
| 2021-08-03 | 37.98 | $32.29 | 561700 |
| 2021-08-02 | 35.27 | $31.84 | 483636 |
| 2021-07-30 | 34.30 | $31.68 | 461122 |
| 2021-07-29 | 35.50 | $32.06 | 321300 |
| 2021-07-28 | 34.30 | $31.85 | 313216 |
| 2021-07-27 | 33.68 | $31.74 | 409737 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.14
2026-07-24
Close Price
$39.08
Vol: 410300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -42.14 | $39.08 | 410300 |
| 2026-07-23 | -77.22 | $37.94 | 343579 |
| 2026-07-22 | -72.00 | $38.14 | 222606 |
| 2026-07-21 | -66.40 | $38.28 | 222345 |
| 2026-07-20 | -68.00 | $38.24 | 183433 |
| 2026-07-17 | -47.01 | $38.68 | 263500 |
| 2026-07-16 | -16.83 | $39.41 | 301800 |
| 2026-07-15 | -39.05 | $38.71 | 229500 |
| 2026-07-14 | -52.70 | $38.28 | 226026 |
| 2026-07-13 | -55.24 | $38.20 | 157212 |
| 2026-07-10 | -52.06 | $38.30 | 152000 |
| 2026-07-09 | -60.32 | $38.04 | 262800 |
| 2026-07-08 | -72.38 | $37.66 | 214000 |
| 2026-07-07 | -46.35 | $38.48 | 183100 |
| 2026-07-06 | -42.54 | $38.60 | 245017 |
| 2026-07-02 | -34.15 | $38.82 | 168103 |
| 2026-07-01 | -14.84 | $39.37 | 316400 |
| 2026-06-30 | -30.21 | $38.78 | 238613 |
| 2026-06-29 | -21.45 | $39.05 | 310405 |
| 2026-06-26 | 0.00 | $39.94 | 766600 |
| 2026-06-25 | -5.24 | $39.41 | 248937 |
| 2026-06-24 | -5.83 | $39.18 | 263800 |
| 2026-06-23 | -2.36 | $38.68 | 235441 |
| 2026-06-22 | -26.01 | $37.98 | 325557 |
| 2026-06-18 | -30.07 | $37.86 | 993500 |
| 2026-06-17 | -48.99 | $37.30 | 409500 |
| 2026-06-16 | -26.35 | $37.97 | 239200 |
| 2026-06-15 | -35.81 | $37.69 | 253600 |
| 2026-06-12 | -1.85 | $38.44 | 155900 |
| 2026-06-11 | -15.73 | $37.88 | 217612 |
| 2026-06-10 | -16.53 | $37.86 | 233047 |
| 2026-06-09 | -33.06 | $37.45 | 195418 |
| 2026-06-08 | -47.91 | $37.16 | 210500 |
| 2026-06-05 | -39.92 | $37.37 | 238900 |
| 2026-06-04 | -53.15 | $37.13 | 282342 |
| 2026-06-03 | -88.11 | $36.13 | 369200 |
| 2026-06-02 | -15.73 | $38.20 | 311300 |
| 2026-06-01 | -44.76 | $37.37 | 305100 |
| 2026-05-29 | -35.50 | $37.72 | 415419 |
| 2026-05-28 | -38.17 | $37.65 | 301624 |
| 2026-05-27 | -38.17 | $37.65 | 288815 |
| 2026-05-26 | -34.35 | $37.75 | 300338 |
| 2026-05-22 | -54.58 | $37.22 | 263900 |
| 2026-05-21 | -50.76 | $37.32 | 302007 |
| 2026-05-20 | -52.29 | $37.28 | 341900 |
| 2026-05-19 | -81.30 | $36.52 | 240500 |
| 2026-05-18 | -71.37 | $36.78 | 298612 |
| 2026-05-15 | -97.93 | $36.29 | 261900 |
| 2026-05-14 | -78.30 | $36.81 | 297000 |
| 2026-05-13 | -87.23 | $36.60 | 367900 |
| 2026-05-12 | -63.40 | $37.16 | 400026 |
| 2026-05-11 | -58.80 | $37.28 | 390600 |
| 2026-05-08 | -38.20 | $37.76 | 275700 |
| 2026-05-07 | -17.17 | $38.25 | 322800 |
| 2026-05-06 | -21.74 | $38.12 | 228004 |
| 2026-05-05 | -37.39 | $37.76 | 307000 |
| 2026-05-04 | -43.88 | $37.40 | 348522 |
| 2026-05-01 | -18.97 | $38.03 | 276600 |
| 2026-04-30 | -29.87 | $37.67 | 359100 |
| 2026-04-29 | -30.50 | $37.65 | 456000 |
| 2026-04-28 | -6.56 | $38.11 | 318934 |
| 2026-04-27 | -47.19 | $36.80 | 251828 |
| 2026-04-24 | -51.88 | $36.65 | 584700 |
| 2026-04-23 | -10.94 | $37.96 | 452400 |
| 2026-04-22 | -23.20 | $37.56 | 323300 |
| 2026-04-21 | -22.88 | $37.57 | 365125 |
| 2026-04-20 | -10.77 | $37.95 | 188146 |
| 2026-04-17 | -9.84 | $37.92 | 271331 |
| 2026-04-16 | -31.92 | $36.94 | 180000 |
| 2026-04-15 | -28.17 | $37.10 | 188625 |
| 2026-04-14 | -22.30 | $37.35 | 222000 |
| 2026-04-13 | -15.02 | $37.66 | 258047 |
| 2026-04-10 | -15.26 | $37.65 | 199000 |
| 2026-04-09 | -4.93 | $38.09 | 209244 |
| 2026-04-08 | -12.82 | $37.44 | 282837 |
| 2026-04-07 | -9.70 | $36.74 | 418771 |
| 2026-04-06 | -34.21 | $36.04 | 616900 |
| 2026-04-02 | -37.83 | $35.93 | 526500 |
| 2026-04-01 | -40.37 | $35.99 | 275928 |
| 2026-03-31 | -57.21 | $35.82 | 288302 |
| 2026-03-30 | -70.52 | $35.29 | 238400 |
| 2026-03-27 | -74.34 | $35.20 | 278600 |
| 2026-03-26 | -67.81 | $35.63 | 224600 |
| 2026-03-25 | -71.48 | $35.56 | 172011 |
| 2026-03-24 | -75.61 | $35.34 | 312504 |
| 2026-03-23 | -72.98 | $35.48 | 485112 |
| 2026-03-20 | -88.93 | $34.63 | 1.1M |
| 2026-03-19 | -84.62 | $34.86 | 437000 |
| 2026-03-18 | -99.00 | $34.43 | 464869 |
| 2026-03-17 | -92.18 | $34.98 | 326602 |
| 2026-03-16 | -89.89 | $35.14 | 348300 |
| 2026-03-13 | -97.19 | $34.75 | 728943 |
| 2026-03-12 | -95.10 | $34.89 | 440102 |
| 2026-03-11 | -97.00 | $35.52 | 256317 |
| 2026-03-10 | -90.99 | $36.07 | 390300 |
| 2026-03-09 | -76.94 | $36.74 | 373600 |
| 2026-03-06 | -75.89 | $36.79 | 348200 |
| 2026-03-05 | -91.13 | $37.02 | 307900 |
| 2026-03-04 | -82.63 | $37.46 | 265900 |
| 2026-03-03 | -68.07 | $37.98 | 389137 |
| 2026-03-02 | -59.10 | $38.30 | 331400 |
| 2026-02-27 | -94.90 | $37.43 | 583725 |
| 2026-02-26 | -39.36 | $38.82 | 389205 |
| 2026-02-25 | -44.58 | $38.52 | 260200 |
| 2026-02-24 | -54.14 | $37.86 | 283500 |
| 2026-02-23 | -55.21 | $37.60 | 411802 |
| 2026-02-20 | -32.02 | $38.78 | 300248 |
| 2026-02-19 | -38.90 | $38.43 | 348900 |
| 2026-02-18 | -35.76 | $38.59 | 534300 |
| 2026-02-17 | -28.11 | $38.94 | 369208 |
| 2026-02-13 | -21.80 | $39.27 | 416319 |
| 2026-02-12 | -34.61 | $38.60 | 374200 |
| 2026-02-11 | -22.89 | $39.11 | 400862 |
| 2026-02-10 | -12.69 | $39.67 | 510000 |
| 2026-02-09 | -6.07 | $40.02 | 429602 |
| 2026-02-06 | -9.18 | $39.83 | 604137 |
| 2026-02-05 | -8.85 | $39.85 | 868237 |
| 2026-02-04 | -9.38 | $39.24 | 538300 |
| 2026-02-03 | -9.73 | $38.61 | 560900 |
| 2026-02-02 | -15.63 | $37.96 | 500300 |
| 2026-01-30 | -24.39 | $37.45 | 970941 |
| 2026-01-29 | -12.99 | $36.80 | 441300 |
| 2026-01-28 | -22.86 | $36.42 | 498700 |
| 2026-01-27 | -26.49 | $36.28 | 238700 |
| 2026-01-26 | -35.58 | $35.93 | 471300 |
| 2026-01-23 | -41.82 | $35.69 | 379723 |
| 2026-01-22 | -10.65 | $36.89 | 365400 |
| 2026-01-21 | -5.29 | $36.85 | 344911 |
| 2026-01-20 | -21.77 | $35.39 | 223800 |
| 2026-01-16 | -9.68 | $35.69 | 283308 |
| 2026-01-15 | -2.86 | $35.83 | 262502 |
| 2026-01-14 | -13.47 | $35.12 | 207000 |
| 2026-01-13 | -18.65 | $35.02 | 201700 |
| 2026-01-12 | -27.98 | $34.84 | 250200 |
| 2026-01-09 | -31.82 | $34.95 | 232000 |
| 2026-01-08 | -24.55 | $35.11 | 258800 |
| 2026-01-07 | -54.09 | $34.46 | 184327 |
| 2026-01-06 | -50.45 | $34.54 | 236502 |
| 2026-01-05 | -66.36 | $34.19 | 188744 |
| 2026-01-02 | -79.55 | $33.90 | 190208 |
| 2025-12-31 | -95.00 | $33.94 | 196609 |
| 2025-12-30 | -98.05 | $34.14 | 184300 |
| 2025-12-29 | -80.00 | $34.45 | 215419 |
| 2025-12-26 | -66.67 | $34.61 | 168200 |
| 2025-12-24 | -62.82 | $34.67 | 101906 |
| 2025-12-23 | -44.95 | $34.67 | 232840 |
| 2025-12-22 | -48.17 | $34.60 | 239200 |
| 2025-12-19 | -38.31 | $34.70 | 1.2M |
| 2025-12-18 | -20.75 | $35.10 | 334516 |
| 2025-12-17 | -18.97 | $34.99 | 316906 |
| 2025-12-16 | -23.28 | $34.84 | 407100 |
| 2025-12-15 | -22.99 | $34.85 | 341400 |
| 2025-12-12 | -20.40 | $34.94 | 453200 |
| 2025-12-11 | -19.54 | $34.97 | 361600 |
| 2025-12-10 | -10.40 | $35.27 | 537646 |
| 2025-12-09 | -27.04 | $34.49 | 437200 |
| 2025-12-08 | -22.64 | $34.63 | 479002 |
| 2025-12-05 | -30.50 | $34.38 | 422732 |
| 2025-12-04 | -16.35 | $34.83 | 400800 |
| 2025-12-03 | -7.55 | $35.11 | 439400 |
| 2025-12-02 | -19.86 | $34.47 | 279100 |
| 2025-12-01 | -11.85 | $34.65 | 348800 |
| 2025-11-28 | -21.88 | $34.32 | 246626 |
| 2025-11-26 | -12.77 | $34.62 | 492429 |
| 2025-11-25 | -5.49 | $34.85 | 398400 |
| 2025-11-24 | -23.46 | $33.74 | 418700 |
| 2025-11-21 | -16.54 | $33.92 | 380700 |
| 2025-11-20 | -61.69 | $33.11 | 392330 |
| 2025-11-19 | -70.70 | $32.79 | 341700 |
| 2025-11-18 | -82.82 | $32.36 | 318216 |
| 2025-11-17 | -82.25 | $32.38 | 425500 |
| 2025-11-14 | -41.97 | $33.81 | 372513 |
| 2025-11-13 | -42.76 | $33.47 | 305400 |
| 2025-11-12 | -34.96 | $33.72 | 325828 |
| 2025-11-11 | -34.96 | $33.72 | 272832 |
| 2025-11-10 | -35.62 | $33.69 | 404335 |
| 2025-11-07 | -50.44 | $33.02 | 332617 |
| 2025-11-06 | -55.53 | $32.79 | 343231 |
| 2025-11-05 | -48.89 | $33.09 | 349803 |
| 2025-11-04 | -59.73 | $32.60 | 397800 |
| 2025-11-03 | -56.64 | $32.74 | 418947 |
| 2025-10-31 | -66.37 | $32.30 | 383023 |
| 2025-10-30 | -63.27 | $32.44 | 380535 |
| 2025-10-29 | -62.83 | $32.46 | 475800 |
| 2025-10-28 | -66.37 | $32.30 | 308420 |
| 2025-10-27 | -52.88 | $32.91 | 401025 |
| 2025-10-24 | -31.19 | $33.89 | 477800 |
| 2025-10-23 | -51.74 | $32.44 | 239000 |
| 2025-10-22 | -47.38 | $32.59 | 387718 |
| 2025-10-21 | -59.59 | $32.17 | 224900 |
| 2025-10-20 | -55.79 | $32.46 | 386200 |
| 2025-10-17 | -73.95 | $31.77 | 371100 |
| 2025-10-16 | -93.78 | $31.04 | 390000 |
| 2025-10-15 | -70.68 | $32.79 | 248534 |
| 2025-10-14 | -59.28 | $33.14 | 271500 |
| 2025-10-13 | -88.27 | $32.25 | 269200 |
| 2025-10-10 | -96.09 | $32.01 | 608029 |
| 2025-10-09 | -95.45 | $32.48 | 216600 |
| 2025-10-08 | -83.70 | $32.95 | 351200 |
| 2025-10-07 | -99.62 | $32.60 | 593730 |
| 2025-10-06 | -81.89 | $33.08 | 432720 |
| 2025-10-03 | -79.78 | $33.14 | 278700 |
| 2025-10-02 | -90.96 | $32.92 | 265822 |
| 2025-10-01 | -89.27 | $32.98 | 264200 |
| 2025-09-30 | -76.84 | $33.42 | 275016 |
| 2025-09-29 | -68.93 | $33.70 | 262028 |
| 2025-09-26 | -60.17 | $34.01 | 231000 |
| 2025-09-25 | -65.54 | $33.82 | 219506 |
| 2025-09-24 | -61.30 | $33.97 | 270945 |
| 2025-09-23 | -85.04 | $33.81 | 238700 |
| 2025-09-22 | -75.55 | $34.07 | 334900 |
| 2025-09-19 | -64.60 | $34.37 | 1.2M |
| 2025-09-18 | -37.08 | $34.92 | 326900 |
| 2025-09-17 | -63.88 | $34.00 | 316840 |
| 2025-09-16 | -62.90 | $33.80 | 315680 |
| 2025-09-15 | -50.46 | $33.94 | 247257 |
| 2025-09-12 | -34.40 | $34.64 | 314440 |
| 2025-09-11 | -26.38 | $34.99 | 305115 |
| 2025-09-10 | -29.15 | $34.77 | 246222 |
| 2025-09-09 | -25.50 | $34.73 | 422817 |
| 2025-09-08 | -17.19 | $35.16 | 593921 |
| 2025-09-05 | -15.17 | $35.26 | 464130 |
| 2025-09-04 | 0.00 | $35.74 | 569933 |
| 2025-09-03 | -10.22 | $35.08 | 474000 |
| 2025-09-02 | -12.86 | $34.92 | 464318 |
| 2025-08-29 | -9.18 | $35.08 | 637450 |
| 2025-08-28 | -5.96 | $35.20 | 444800 |
| 2025-08-27 | -5.17 | $35.25 | 412773 |
| 2025-08-26 | -4.17 | $35.17 | 653100 |
| 2025-08-25 | -6.13 | $34.56 | 388500 |
| 2025-08-22 | -3.02 | $34.66 | 600941 |
| 2025-08-21 | -1.72 | $33.21 | 313400 |
| 2025-08-20 | -1.53 | $33.05 | 404500 |
| 2025-08-19 | -3.88 | $32.92 | 445340 |
| 2025-08-18 | -17.45 | $32.18 | 387819 |
| 2025-08-15 | -22.44 | $32.00 | 424500 |
| 2025-08-14 | -0.83 | $32.78 | 502500 |
| 2025-08-13 | -0.60 | $32.54 | 917538 |
| 2025-08-12 | -14.68 | $31.35 | 685900 |
| 2025-08-11 | -47.22 | $30.53 | 339403 |
| 2025-08-08 | -38.10 | $30.76 | 432841 |
| 2025-08-07 | -53.97 | $30.36 | 405700 |
| 2025-08-06 | -51.98 | $30.41 | 390008 |
| 2025-08-05 | -54.37 | $30.35 | 511924 |
| 2025-08-04 | -54.37 | $30.35 | 660200 |
| 2025-08-01 | -86.69 | $29.57 | 537442 |
| 2025-07-31 | -89.20 | $29.60 | 380713 |
| 2025-07-30 | -96.51 | $29.67 | 379100 |
| 2025-07-29 | -98.75 | $29.79 | 285400 |
| 2025-07-28 | -91.70 | $30.06 | 367508 |
| 2025-07-25 | -76.15 | $30.50 | 449300 |
| 2025-07-24 | -68.86 | $30.59 | 383200 |
| 2025-07-23 | -34.19 | $31.36 | 308600 |
| 2025-07-22 | -37.61 | $31.28 | 251800 |
| 2025-07-21 | -27.55 | $31.35 | 246401 |
| 2025-07-18 | -29.59 | $31.29 | 354000 |
| 2025-07-17 | -25.00 | $31.35 | 662300 |
| 2025-07-16 | -48.15 | $30.60 | 408523 |
| 2025-07-15 | -58.64 | $30.26 | 351539 |
| 2025-07-14 | -26.23 | $31.31 | 626100 |
| 2025-07-11 | -44.75 | $30.71 | 379339 |
| 2025-07-10 | -29.94 | $31.19 | 1.2M |
| 2025-07-09 | -29.01 | $31.22 | 778401 |
| 2025-07-08 | -27.47 | $31.27 | 748000 |
| 2025-07-07 | -27.78 | $31.26 | 386000 |
| 2025-07-03 | -7.72 | $31.91 | 346600 |
| 2025-07-02 | -7.29 | $31.59 | 422500 |
| 2025-07-01 | -9.77 | $31.32 | 511807 |
| 2025-06-30 | -32.23 | $30.35 | 352125 |
| 2025-06-27 | -32.23 | $30.35 | 850000 |
| 2025-06-26 | -24.64 | $30.51 | 280242 |
| 2025-06-25 | -54.98 | $29.87 | 206900 |
| 2025-06-24 | -45.50 | $30.07 | 385700 |
| 2025-06-23 | -54.98 | $29.87 | 223000 |
| 2025-06-20 | -76.30 | $29.42 | 701400 |
| 2025-06-18 | -77.25 | $29.40 | 310232 |
| 2025-06-17 | -97.86 | $29.20 | 250800 |
| 2025-06-16 | -82.89 | $29.48 | 314044 |
| 2025-06-13 | -77.84 | $29.59 | 295200 |
| 2025-06-12 | -35.05 | $30.42 | 283744 |
| 2025-06-11 | -30.93 | $30.50 | 547000 |
| 2025-06-10 | -18.04 | $30.75 | 589700 |
| 2025-06-09 | -55.51 | $30.17 | 828400 |
| 2025-06-06 | -75.77 | $29.71 | 364200 |
| 2025-06-05 | -94.71 | $29.28 | 316800 |
| 2025-06-04 | -89.19 | $29.45 | 330400 |
| 2025-06-03 | -75.68 | $29.75 | 461413 |
| 2025-06-02 | -89.95 | $29.46 | 592900 |
| 2025-05-30 | -73.52 | $29.82 | 359624 |
| 2025-05-29 | -59.26 | $29.99 | 374100 |
| 2025-05-28 | -71.75 | $29.50 | 306646 |
| 2025-05-27 | -54.07 | $29.97 | 281008 |
| 2025-05-23 | -65.58 | $29.62 | 247000 |
| 2025-05-22 | -56.67 | $29.73 | 308000 |
| 2025-05-21 | -50.67 | $29.91 | 283644 |
| 2025-05-20 | -25.67 | $30.66 | 368529 |
| 2025-05-19 | -18.86 | $30.80 | 329800 |
| 2025-05-16 | -18.26 | $30.82 | 394309 |
| 2025-05-15 | -13.17 | $30.99 | 329300 |
| 2025-05-14 | -22.75 | $30.67 | 313300 |
| 2025-05-13 | -17.07 | $30.86 | 332201 |
| 2025-05-12 | -14.52 | $30.90 | 406623 |
| 2025-05-09 | -11.89 | $30.26 | 234900 |
| 2025-05-08 | -7.58 | $30.40 | 286200 |
| 2025-05-07 | -20.00 | $29.99 | 412000 |
| 2025-05-06 | -22.42 | $29.91 | 279100 |
| 2025-05-05 | -19.70 | $30.00 | 324700 |
| 2025-05-02 | -21.21 | $29.95 | 344908 |
| 2025-05-01 | -30.00 | $29.66 | 394124 |
| 2025-04-30 | -33.94 | $29.53 | 435120 |
| 2025-04-29 | -41.57 | $29.29 | 275226 |
| 2025-04-28 | -49.70 | $29.02 | 344327 |
| 2025-04-25 | -56.91 | $28.97 | 629934 |
| 2025-04-24 | -51.13 | $29.29 | 275832 |
| 2025-04-23 | -60.69 | $28.95 | 382739 |
| 2025-04-22 | -64.86 | $28.78 | 312218 |
| 2025-04-21 | -75.68 | $28.34 | 360900 |
| 2025-04-17 | -68.55 | $28.63 | 307240 |
| 2025-04-16 | -69.04 | $28.61 | 308716 |
| 2025-04-15 | -65.36 | $28.76 | 267418 |
| 2025-04-14 | -73.71 | $28.42 | 379000 |
| 2025-04-11 | -85.26 | $27.95 | 373600 |
| 2025-04-10 | -83.05 | $28.04 | 601800 |
| 2025-04-09 | -55.58 | $29.18 | 511300 |
| 2025-04-08 | -81.68 | $28.21 | 676028 |
| 2025-04-07 | -73.54 | $28.53 | 783412 |
| 2025-04-04 | -73.73 | $28.58 | 899323 |
| 2025-04-03 | -98.36 | $28.80 | 758740 |
| 2025-04-02 | -61.00 | $30.65 | 323600 |
| 2025-04-01 | -76.89 | $30.36 | 260220 |
| 2025-03-31 | -74.56 | $30.45 | 274630 |
| 2025-03-28 | -79.27 | $30.44 | 175900 |
| 2025-03-27 | -58.18 | $31.02 | 261747 |
| 2025-03-26 | -52.36 | $31.18 | 185500 |
| 2025-03-25 | -62.18 | $30.91 | 267400 |
| 2025-03-24 | -61.82 | $30.92 | 253242 |
| 2025-03-21 | -76.36 | $30.52 | 710933 |
| 2025-03-20 | -77.09 | $30.50 | 232200 |
| 2025-03-19 | -73.09 | $30.61 | 318827 |
| 2025-03-18 | -65.45 | $30.82 | 294709 |
| 2025-03-17 | -61.82 | $30.92 | 352800 |
| 2025-03-14 | -68.00 | $30.75 | 291205 |
| 2025-03-13 | -85.09 | $30.28 | 171931 |
| 2025-03-12 | -80.73 | $30.40 | 261000 |
| 2025-03-11 | -96.83 | $30.18 | 426800 |
| 2025-03-10 | -98.04 | $30.62 | 455800 |
| 2025-03-07 | -58.72 | $31.67 | 310000 |
| 2025-03-06 | -69.35 | $31.57 | 373536 |
| 2025-03-05 | -62.31 | $31.71 | 316323 |
| 2025-03-04 | -50.87 | $31.49 | 352700 |
| 2025-03-03 | -15.47 | $32.39 | 358531 |
| 2025-02-28 | -26.52 | $31.99 | 632914 |
| 2025-02-27 | -32.87 | $31.76 | 308608 |
| 2025-02-26 | -43.09 | $31.39 | 354116 |
| 2025-02-25 | -30.66 | $31.84 | 414427 |
| 2025-02-24 | -48.64 | $30.98 | 351500 |
| 2025-02-21 | -40.67 | $31.14 | 322008 |
| 2025-02-20 | -28.98 | $31.64 | 454101 |
| 2025-02-19 | -29.87 | $31.60 | 335400 |
| 2025-02-18 | -29.87 | $31.60 | 433204 |
| 2025-02-14 | -30.75 | $31.56 | 227273 |
| 2025-02-13 | -22.86 | $31.91 | 307300 |
| 2025-02-12 | -27.33 | $31.66 | 522800 |
| 2025-02-11 | -7.26 | $32.55 | 416900 |
| 2025-02-10 | -15.78 | $31.97 | 464606 |
| 2025-02-07 | -13.38 | $32.11 | 405124 |
| 2025-02-06 | -2.87 | $32.77 | 473631 |
| 2025-02-05 | -0.36 | $32.28 | 432100 |
| 2025-02-04 | -18.57 | $31.01 | 589225 |
| 2025-02-03 | -36.96 | $30.03 | 642400 |
| 2025-01-31 | -34.15 | $30.18 | 895831 |
| 2025-01-30 | -10.57 | $29.80 | 479400 |
| 2025-01-29 | -14.20 | $29.63 | 586600 |
| 2025-01-28 | -7.26 | $29.61 | 395021 |
| 2025-01-27 | -3.93 | $29.60 | 606913 |
| 2025-01-24 | -16.17 | $28.90 | 296800 |
| 2025-01-23 | -18.80 | $28.83 | 228000 |
| 2025-01-22 | -30.88 | $28.64 | 163912 |
| 2025-01-21 | -29.50 | $28.94 | 259411 |
| 2025-01-17 | -52.85 | $28.90 | 238143 |
| 2025-01-16 | -63.69 | $28.62 | 268600 |
| 2025-01-15 | -62.01 | $28.71 | 403146 |
| 2025-01-14 | -74.30 | $28.05 | 325926 |
| 2025-01-13 | -87.68 | $27.35 | 518100 |
| 2025-01-10 | -91.79 | $27.15 | 474000 |
| 2025-01-08 | -90.04 | $27.86 | 265031 |
| 2025-01-07 | -95.42 | $27.79 | 406300 |
| 2025-01-06 | -94.50 | $28.11 | 297920 |
| 2025-01-03 | -92.60 | $28.20 | 298300 |
| 2025-01-02 | -93.59 | $28.20 | 385845 |
| 2024-12-31 | -93.38 | $28.63 | 250200 |
| 2024-12-30 | -97.16 | $28.47 | 255510 |
| 2024-12-27 | -89.13 | $28.89 | 240400 |
| 2024-12-26 | -79.95 | $29.27 | 182739 |
| 2024-12-24 | -82.89 | $29.15 | 98400 |
| 2024-12-23 | -90.86 | $28.93 | 301547 |
| 2024-12-20 | -98.64 | $28.71 | 783733 |
| 2024-12-19 | -97.25 | $28.84 | 565609 |
| 2024-12-18 | -96.67 | $29.44 | 527300 |
| 2024-12-17 | -98.21 | $31.06 | 367600 |
| 2024-12-16 | -74.36 | $31.77 | 414002 |
| 2024-12-13 | -81.32 | $31.58 | 417500 |
| 2024-12-12 | -81.32 | $31.58 | 246200 |
| 2024-12-11 | -59.71 | $32.17 | 284800 |
| 2024-12-10 | -67.03 | $31.97 | 396333 |
| 2024-12-09 | -59.71 | $32.17 | 263800 |
| 2024-12-06 | -72.16 | $31.83 | 185300 |
| 2024-12-05 | -92.24 | $31.33 | 140700 |
| 2024-12-04 | -84.21 | $31.64 | 267400 |
| 2024-12-03 | -83.37 | $31.32 | 175100 |
| 2024-12-02 | -66.15 | $31.69 | 213800 |
| 2024-11-29 | -67.04 | $31.65 | 124230 |
| 2024-11-27 | -63.72 | $31.80 | 184800 |
| 2024-11-26 | -55.53 | $32.17 | 149600 |
| 2024-11-25 | -44.91 | $32.65 | 319415 |
| 2024-11-22 | -53.32 | $32.27 | 277800 |
| 2024-11-21 | -63.52 | $31.65 | 192606 |
| 2024-11-20 | -71.07 | $31.29 | 151200 |
| 2024-11-19 | -61.84 | $31.73 | 191100 |
| 2024-11-18 | -60.38 | $31.80 | 198720 |
| 2024-11-15 | -56.60 | $31.98 | 211300 |
| 2024-11-14 | -50.31 | $32.28 | 184500 |
| 2024-11-13 | -45.49 | $32.51 | 277508 |
| 2024-11-12 | -36.90 | $32.92 | 377742 |
| 2024-11-11 | -38.16 | $32.86 | 518725 |
| 2024-11-08 | -45.28 | $32.52 | 429316 |
| 2024-11-07 | -41.72 | $32.69 | 436900 |
| 2024-11-06 | -5.03 | $34.44 | 1.0M |
| 2024-11-05 | -59.74 | $31.13 | 379500 |
| 2024-11-04 | -77.56 | $30.59 | 714646 |
| 2024-11-01 | -75.25 | $30.66 | 317700 |
| 2024-10-31 | -76.24 | $30.63 | 278519 |
| 2024-10-30 | -63.37 | $31.02 | 923025 |
| 2024-10-29 | -61.39 | $31.08 | 339741 |
| 2024-10-28 | -53.80 | $31.31 | 404500 |
| 2024-10-25 | -90.10 | $30.21 | 362400 |
| 2024-10-24 | -85.36 | $30.55 | 360500 |
| 2024-10-23 | -88.10 | $30.57 | 262300 |
| 2024-10-22 | -80.45 | $30.80 | 291707 |
| 2024-10-21 | -84.21 | $30.70 | 315600 |
| 2024-10-18 | -36.62 | $32.08 | 259700 |
| 2024-10-17 | -35.76 | $32.49 | 286346 |
| 2024-10-16 | -37.60 | $32.57 | 271800 |
| 2024-10-15 | -52.86 | $32.01 | 444023 |
| 2024-10-14 | -65.12 | $31.56 | 351600 |
| 2024-10-11 | -72.75 | $31.28 | 493200 |
| 2024-10-10 | -84.47 | $30.85 | 410005 |
| 2024-10-09 | -92.38 | $30.80 | 335123 |
| 2024-10-08 | -92.82 | $30.72 | 247200 |
| 2024-10-07 | -87.93 | $30.89 | 168430 |
| 2024-10-04 | -76.72 | $31.28 | 287300 |
| 2024-10-03 | -79.60 | $31.18 | 238000 |
| 2024-10-02 | -70.98 | $31.48 | 428400 |
| 2024-10-01 | -67.82 | $31.59 | 494532 |
| 2024-09-30 | -51.44 | $32.16 | 484736 |
| 2024-09-27 | -68.97 | $31.55 | 190200 |
| 2024-09-26 | -66.09 | $31.65 | 185200 |
| 2024-09-25 | -70.98 | $31.48 | 302600 |
| 2024-09-24 | -55.17 | $32.03 | 185202 |
| 2024-09-23 | -35.92 | $32.70 | 254000 |
| 2024-09-20 | -32.47 | $32.82 | 915100 |
| 2024-09-19 | -0.86 | $33.92 | 382400 |
| 2024-09-18 | -33.92 | $32.73 | 235647 |
| 2024-09-17 | -27.13 | $32.78 | 145200 |
| 2024-09-16 | -33.44 | $32.58 | 190400 |
| 2024-09-13 | -41.32 | $32.33 | 180300 |
| 2024-09-12 | -67.51 | $31.50 | 177636 |
| 2024-09-11 | -73.91 | $31.09 | 180133 |
| 2024-09-10 | -57.95 | $31.49 | 235000 |
| 2024-09-09 | -66.58 | $31.17 | 327900 |
| 2024-09-06 | -56.87 | $31.53 | 203600 |
| 2024-09-05 | -42.32 | $32.07 | 258717 |
| 2024-09-04 | -38.81 | $32.20 | 410600 |
| 2024-09-03 | -32.08 | $32.45 | 198825 |
| 2024-08-30 | -21.29 | $32.85 | 311100 |
| 2024-08-29 | -20.75 | $32.87 | 341300 |
| 2024-08-28 | -19.95 | $32.90 | 198900 |
| 2024-08-27 | -32.60 | $32.68 | 190038 |
| 2024-08-26 | -30.05 | $32.84 | 463209 |
| 2024-08-23 | -29.55 | $33.03 | 380819 |
| 2024-08-22 | -72.19 | $31.34 | 410400 |
| 2024-08-21 | -72.92 | $31.36 | 303840 |
| 2024-08-20 | -78.22 | $31.08 | 138300 |
| 2024-08-19 | -70.50 | $31.52 | 196007 |
| 2024-08-16 | -74.95 | $31.28 | 209927 |
| 2024-08-15 | -78.11 | $31.11 | 380200 |
| 2024-08-14 | -90.17 | $30.46 | 270713 |
| 2024-08-13 | -87.94 | $30.58 | 248846 |
| 2024-08-12 | -96.98 | $30.18 | 452000 |
| 2024-08-09 | -91.00 | $30.57 | 422617 |
| 2024-08-08 | -92.17 | $30.61 | 174637 |
| 2024-08-07 | -98.04 | $30.31 | 278940 |
| 2024-08-06 | -92.17 | $30.61 | 274400 |
| 2024-08-05 | -92.96 | $30.57 | 522000 |
| 2024-08-02 | -71.84 | $31.62 | 403825 |
| 2024-08-01 | -65.00 | $31.81 | 302230 |
| 2024-07-31 | -43.15 | $32.99 | 365400 |
| 2024-07-30 | -32.41 | $33.57 | 575404 |
| 2024-07-29 | -50.19 | $32.61 | 273537 |
| 2024-07-26 | -21.48 | $34.16 | 294700 |
| 2024-07-25 | -8.82 | $34.81 | 340818 |
| 2024-07-24 | -20.20 | $34.09 | 264800 |
| 2024-07-23 | -10.02 | $34.71 | 386600 |
| 2024-07-22 | -12.14 | $34.46 | 315708 |
| 2024-07-19 | -19.20 | $33.96 | 286200 |
| 2024-07-18 | -15.08 | $34.21 | 297800 |
| 2024-07-17 | -7.69 | $34.70 | 474607 |
| 2024-07-16 | -5.11 | $34.71 | 581406 |
| 2024-07-15 | -8.01 | $32.60 | 698600 |
| 2024-07-12 | -11.86 | $32.00 | 449930 |
| 2024-07-11 | -0.86 | $32.05 | 541000 |
| 2024-07-10 | -14.18 | $31.00 | 255013 |
| 2024-07-09 | -19.50 | $30.85 | 247700 |
| 2024-07-08 | -35.82 | $30.39 | 216500 |
| 2024-07-05 | -48.58 | $30.03 | 142425 |
| 2024-07-03 | -34.40 | $30.43 | 113601 |
| 2024-07-02 | -21.28 | $30.80 | 190700 |
| 2024-07-01 | -22.34 | $30.77 | 289500 |
| 2024-06-28 | -4.26 | $31.28 | 911100 |
| 2024-06-27 | -32.91 | $30.17 | 148400 |
| 2024-06-26 | -51.48 | $29.73 | 214724 |
| 2024-06-25 | -69.75 | $29.43 | 177760 |
| 2024-06-24 | -56.94 | $29.79 | 293334 |
| 2024-06-21 | -84.33 | $29.08 | 973719 |
| 2024-06-20 | -92.49 | $28.84 | 351900 |
| 2024-06-18 | -94.14 | $28.99 | 305347 |
| 2024-06-17 | -83.19 | $29.37 | 422400 |
| 2024-06-14 | -90.83 | $29.21 | 281900 |
| 2024-06-13 | -87.10 | $29.72 | 263400 |
| 2024-06-12 | -76.08 | $30.13 | 429544 |
| 2024-06-11 | -99.34 | $29.43 | 316844 |
| 2024-06-10 | -90.07 | $29.88 | 234324 |
| 2024-06-07 | -85.94 | $30.28 | 138731 |
| 2024-06-06 | -84.34 | $30.32 | 156815 |
| 2024-06-05 | -72.69 | $30.61 | 212620 |
| 2024-06-04 | -73.49 | $30.59 | 213736 |
| 2024-06-03 | -74.30 | $30.57 | 258700 |
| 2024-05-31 | -73.49 | $30.59 | 238300 |
| 2024-05-30 | -79.12 | $30.45 | 315824 |
| 2024-05-29 | -86.43 | $30.00 | 288525 |
| 2024-05-28 | -43.08 | $31.05 | 153122 |
| 2024-05-24 | -38.36 | $31.20 | 193700 |
| 2024-05-23 | -45.60 | $30.97 | 187300 |
| 2024-05-22 | -22.01 | $31.72 | 213100 |
| 2024-05-21 | -17.92 | $31.85 | 154100 |
| 2024-05-20 | -27.36 | $31.55 | 184025 |
| 2024-05-17 | -10.06 | $32.10 | 240800 |
| 2024-05-16 | -6.01 | $32.20 | 170722 |
| 2024-05-15 | -3.85 | $32.17 | 235800 |
| 2024-05-14 | -2.63 | $31.93 | 352600 |
| 2024-05-13 | -12.73 | $31.41 | 284700 |
| 2024-05-10 | -3.36 | $31.48 | 148900 |
| 2024-05-09 | -3.38 | $31.46 | 366501 |
| 2024-05-08 | -12.84 | $31.18 | 133700 |
| 2024-05-07 | -11.15 | $31.23 | 220918 |
| 2024-05-06 | -14.19 | $31.14 | 158140 |
| 2024-05-03 | -8.11 | $31.32 | 289200 |
| 2024-05-02 | -4.05 | $30.73 | 626700 |
| 2024-05-01 | -38.98 | $30.15 | 213711 |
| 2024-04-30 | -74.02 | $29.26 | 246834 |
| 2024-04-29 | -51.97 | $29.82 | 219000 |
| 2024-04-26 | -34.57 | $30.36 | 176200 |
| 2024-04-25 | -39.59 | $30.37 | 321800 |
| 2024-04-24 | -33.79 | $30.54 | 497600 |
| 2024-04-23 | -34.13 | $30.53 | 304600 |
| 2024-04-22 | -40.61 | $30.34 | 479600 |
| 2024-04-19 | -52.56 | $29.99 | 605305 |
| 2024-04-18 | -84.64 | $29.05 | 297400 |
| 2024-04-17 | -98.63 | $28.64 | 239933 |
| 2024-04-16 | -98.58 | $28.75 | 203800 |
| 2024-04-15 | -89.96 | $29.20 | 174600 |
| 2024-04-12 | -84.10 | $29.52 | 170700 |
| 2024-04-11 | -83.97 | $29.54 | 178200 |
| 2024-04-10 | -86.08 | $29.49 | 483221 |
| 2024-04-09 | -60.98 | $30.35 | 174139 |
| 2024-04-08 | -57.46 | $30.52 | 208739 |
| 2024-04-05 | -69.81 | $30.35 | 160302 |
| 2024-04-04 | -61.51 | $30.57 | 448400 |
| 2024-04-03 | -71.70 | $30.30 | 150729 |
| 2024-04-02 | -61.51 | $30.57 | 216107 |
| 2024-04-01 | -40.75 | $31.12 | 274700 |
| 2024-03-28 | -33.21 | $31.32 | 337200 |
| 2024-03-27 | -42.64 | $31.07 | 196746 |
| 2024-03-26 | -78.11 | $30.13 | 137548 |
| 2024-03-25 | -73.58 | $30.25 | 151117 |
| 2024-03-22 | -67.92 | $30.40 | 199100 |
| 2024-03-21 | -48.30 | $30.92 | 216700 |
| 2024-03-20 | -53.21 | $30.79 | 275015 |
| 2024-03-19 | -86.79 | $29.90 | 160122 |
| 2024-03-18 | -97.36 | $29.62 | 296201 |
| 2024-03-15 | -88.48 | $30.05 | 878700 |
| 2024-03-14 | -95.47 | $29.88 | 247237 |
| 2024-03-13 | -60.20 | $30.99 | 189239 |
| 2024-03-12 | -40.85 | $31.24 | 176239 |
| 2024-03-11 | -28.09 | $31.54 | 157215 |
| 2024-03-08 | -22.98 | $31.66 | 219312 |
| 2024-03-07 | -2.42 | $31.87 | 318000 |
| 2024-03-06 | -28.02 | $31.34 | 444500 |
| 2024-03-05 | -32.51 | $31.22 | 398900 |
| 2024-03-04 | -70.44 | $30.45 | 247200 |
| 2024-03-01 | -61.08 | $30.64 | 237500 |
| 2024-02-29 | -49.26 | $30.88 | 265230 |
| 2024-02-28 | -70.52 | $30.64 | 223200 |
| 2024-02-27 | -72.51 | $30.76 | 168900 |
| 2024-02-26 | -78.06 | $30.62 | 173500 |
| 2024-02-23 | -79.71 | $30.82 | 204700 |
| 2024-02-22 | -80.54 | $30.78 | 174300 |
| 2024-02-21 | -79.29 | $30.84 | 167416 |
| 2024-02-20 | -75.73 | $31.01 | 288000 |
| 2024-02-16 | -71.76 | $31.20 | 281700 |
| 2024-02-15 | -63.81 | $31.58 | 227800 |
| 2024-02-14 | -79.29 | $30.84 | 292204 |
| 2024-02-13 | -92.47 | $30.21 | 639900 |
| 2024-02-12 | -68.25 | $31.47 | 243437 |
| 2024-02-09 | -80.35 | $30.91 | 417500 |
| 2024-02-08 | -85.75 | $30.66 | 348200 |
| 2024-02-07 | -86.61 | $30.62 | 239908 |
| 2024-02-06 | -87.61 | $30.67 | 346000 |
| 2024-02-05 | -93.58 | $30.41 | 235800 |
| 2024-02-02 | -82.01 | $30.95 | 425700 |
| 2024-02-01 | -78.59 | $31.11 | 509106 |
| 2024-01-31 | -96.20 | $31.49 | 507524 |
| 2024-01-30 | -84.95 | $32.74 | 395300 |
| 2024-01-29 | -73.21 | $33.16 | 394100 |
| 2024-01-26 | -63.69 | $33.48 | 472926 |
| 2024-01-25 | -49.71 | $33.97 | 247200 |
| 2024-01-24 | -48.82 | $34.00 | 265643 |
| 2024-01-23 | -57.94 | $33.69 | 385400 |
| 2024-01-22 | -39.41 | $34.32 | 408100 |
| 2024-01-19 | -68.82 | $33.32 | 641400 |
| 2024-01-18 | -87.94 | $32.67 | 774431 |
| 2024-01-17 | -97.06 | $32.36 | 486700 |
| 2024-01-16 | -99.60 | $33.14 | 357000 |
| 2024-01-12 | -77.33 | $33.92 | 229529 |
| 2024-01-11 | -42.41 | $34.04 | 294842 |
| 2024-01-10 | -31.19 | $34.45 | 246400 |
| 2024-01-09 | -32.08 | $34.38 | 304000 |
| 2024-01-08 | -24.81 | $34.67 | 424003 |
| 2024-01-05 | -34.11 | $34.19 | 446512 |
| 2024-01-04 | -44.75 | $33.70 | 380700 |
| 2024-01-03 | -49.55 | $33.45 | 321800 |
| 2024-01-02 | -16.16 | $34.81 | 382403 |
| 2023-12-29 | -6.99 | $35.21 | 256003 |
| 2023-12-28 | -3.11 | $35.46 | 293617 |
| 2023-12-27 | -4.04 | $35.40 | 476406 |
| 2023-12-26 | -3.83 | $35.34 | 163536 |
| 2023-12-22 | -6.24 | $34.93 | 183400 |
| 2023-12-21 | -8.29 | $34.71 | 292100 |
| 2023-12-20 | -17.24 | $34.16 | 510719 |
| 2023-12-19 | -5.02 | $34.56 | 615800 |
| 2023-12-18 | -15.57 | $33.95 | 253522 |
| 2023-12-15 | -12.80 | $34.11 | 1.3M |
| 2023-12-14 | -3.57 | $34.48 | 538305 |
| 2023-12-13 | -1.59 | $33.39 | 425220 |
| 2023-12-12 | -13.90 | $31.92 | 145735 |
| 2023-12-11 | -8.74 | $32.04 | 146843 |
| 2023-12-08 | -8.14 | $32.06 | 151425 |
| 2023-12-07 | -6.08 | $32.00 | 258400 |
| 2023-12-06 | -22.22 | $31.39 | 140513 |
| 2023-12-05 | -12.42 | $31.27 | 176124 |
| 2023-12-04 | 0.00 | $31.67 | 260900 |
| 2023-12-01 | -22.22 | $30.76 | 284035 |
| 2023-11-30 | -59.52 | $29.45 | 182815 |
| 2023-11-29 | -46.10 | $29.53 | 240700 |
| 2023-11-28 | -49.40 | $29.36 | 184500 |
| 2023-11-27 | -50.12 | $29.33 | 175000 |
| 2023-11-24 | -39.69 | $29.65 | 123609 |
| 2023-11-22 | -37.44 | $29.75 | 147203 |
| 2023-11-21 | -34.27 | $29.83 | 180300 |
| 2023-11-20 | -17.03 | $30.63 | 303902 |
| 2023-11-17 | -14.87 | $30.73 | 389031 |
| 2023-11-16 | -18.97 | $30.54 | 268300 |
| 2023-11-15 | -6.03 | $31.14 | 400340 |
| 2023-11-14 | -0.51 | $30.66 | 403600 |
| 2023-11-13 | -43.15 | $28.69 | 119400 |
| 2023-11-10 | -41.07 | $28.76 | 231900 |
| 2023-11-09 | -44.05 | $28.66 | 158329 |
| 2023-11-08 | -37.50 | $28.88 | 278805 |
| 2023-11-07 | -29.76 | $29.14 | 348803 |
| 2023-11-06 | -18.15 | $29.53 | 1.0M |
| 2023-11-03 | -8.04 | $29.87 | 445315 |
| 2023-11-02 | -31.49 | $28.89 | 375932 |
| 2023-11-01 | -66.88 | $27.80 | 224100 |
| 2023-10-31 | -72.73 | $27.62 | 255200 |
| 2023-10-30 | -74.35 | $27.57 | 306630 |
| 2023-10-27 | -82.79 | $27.31 | 287700 |
| 2023-10-26 | -73.05 | $27.61 | 329511 |
| 2023-10-25 | -83.44 | $27.29 | 475400 |
| 2023-10-24 | -92.26 | $27.12 | 373230 |
| 2023-10-23 | -84.29 | $27.50 | 486040 |
| 2023-10-20 | -100.00 | $27.18 | 558800 |
| 2023-10-19 | -73.79 | $27.86 | 403119 |
| 2023-10-18 | -52.41 | $28.17 | 411320 |
| 2023-10-17 | -51.12 | $28.57 | 438708 |
| 2023-10-16 | -67.26 | $28.21 | 325916 |
| 2023-10-13 | -87.89 | $27.75 | 191440 |
| 2023-10-12 | -86.50 | $27.98 | 157624 |
| 2023-10-11 | -69.74 | $28.35 | 137200 |
| 2023-10-10 | -74.36 | $28.26 | 158903 |
| 2023-10-09 | -75.38 | $28.24 | 134800 |
| 2023-10-06 | -74.36 | $28.26 | 231818 |
| 2023-10-05 | -61.54 | $28.51 | 208400 |
| 2023-10-04 | -73.33 | $28.28 | 206026 |
| 2023-10-03 | -89.23 | $27.97 | 237200 |
| 2023-10-02 | -79.78 | $28.31 | 461900 |
| 2023-09-29 | -81.31 | $28.36 | 552815 |
| 2023-09-28 | -82.24 | $28.33 | 509940 |
| 2023-09-27 | -88.16 | $28.14 | 286133 |
| 2023-09-26 | -100.00 | $27.76 | 231931 |
| 2023-09-25 | -89.10 | $28.19 | 210500 |
| 2023-09-22 | -96.39 | $28.03 | 364100 |
| 2023-09-21 | -100.00 | $28.30 | 498415 |
| 2023-09-20 | -82.77 | $29.00 | 264200 |
| 2023-09-19 | -71.85 | $29.26 | 334900 |
| 2023-09-18 | -85.29 | $28.94 | 206336 |
| 2023-09-15 | -75.63 | $29.17 | 853200 |
| 2023-09-14 | -62.61 | $29.48 | 142000 |
| 2023-09-13 | -94.54 | $28.72 | 153900 |
| 2023-09-12 | -87.29 | $28.91 | 159144 |
| 2023-09-11 | -87.88 | $28.93 | 246800 |
| 2023-09-08 | -92.11 | $28.96 | 204915 |
| 2023-09-07 | -84.23 | $29.18 | 259722 |
| 2023-09-06 | -79.86 | $29.31 | 213306 |
| 2023-09-05 | -88.02 | $29.40 | 243042 |
| 2023-09-01 | -30.99 | $30.78 | 171329 |
| 2023-08-31 | -47.11 | $30.39 | 187736 |
| 2023-08-30 | -40.08 | $30.56 | 209815 |
| 2023-08-29 | -49.17 | $30.34 | 188000 |
| 2023-08-28 | -54.13 | $30.22 | 180802 |
| 2023-08-25 | -66.53 | $29.92 | 332047 |
| 2023-08-24 | -76.31 | $29.70 | 812941 |
| 2023-08-23 | -74.30 | $29.75 | 334427 |
| 2023-08-22 | -97.57 | $29.19 | 270525 |
| 2023-08-21 | -52.43 | $30.09 | 214100 |
| 2023-08-18 | -44.10 | $30.33 | 196332 |
| 2023-08-17 | -51.91 | $30.32 | 300900 |
| 2023-08-16 | -69.00 | $30.10 | 269709 |
| 2023-08-15 | -64.73 | $30.32 | 264402 |
| 2023-08-14 | -49.03 | $31.05 | 259500 |
| 2023-08-11 | -41.94 | $31.38 | 226114 |
| 2023-08-10 | -46.24 | $31.18 | 297949 |
| 2023-08-09 | -44.52 | $31.26 | 542928 |
| 2023-08-08 | -54.41 | $30.80 | 398300 |
| 2023-08-07 | -60.00 | $30.54 | 272200 |
| 2023-08-04 | -74.41 | $29.87 | 266500 |
| 2023-08-03 | -72.04 | $29.98 | 185000 |
| 2023-08-02 | -67.31 | $30.20 | 257433 |
| 2023-08-01 | -56.77 | $30.69 | 173418 |
| 2023-07-31 | -51.61 | $30.93 | 555000 |
| 2023-07-28 | -47.10 | $31.14 | 232100 |
| 2023-07-27 | -56.99 | $30.68 | 345700 |
| 2023-07-26 | -59.57 | $30.56 | 365821 |
| 2023-07-25 | -95.70 | $28.88 | 524300 |
| 2023-07-24 | -80.86 | $29.57 | 576300 |
| 2023-07-21 | -67.74 | $30.18 | 1.1M |
| 2023-07-20 | -4.44 | $33.18 | 227600 |
| 2023-07-19 | -5.03 | $33.16 | 353346 |
| 2023-07-18 | -6.90 | $32.65 | 350200 |
| 2023-07-17 | -29.15 | $31.87 | 213700 |
| 2023-07-14 | -41.70 | $31.53 | 221938 |
| 2023-07-13 | -25.95 | $32.09 | 196619 |
| 2023-07-12 | -27.18 | $32.12 | 252400 |
| 2023-07-11 | -51.34 | $31.40 | 163221 |
| 2023-07-10 | -54.29 | $31.39 | 166405 |
| 2023-07-07 | -61.92 | $31.18 | 263110 |
| 2023-07-06 | -74.39 | $30.79 | 206000 |
| 2023-07-05 | -52.44 | $31.51 | 416700 |
| 2023-07-03 | -51.22 | $31.55 | 106000 |
| 2023-06-30 | -53.96 | $31.46 | 301236 |
| 2023-06-29 | -47.58 | $31.46 | 198500 |
| 2023-06-28 | -56.22 | $30.88 | 169600 |
| 2023-06-27 | -55.98 | $30.89 | 291438 |
| 2023-06-26 | -68.66 | $30.36 | 180846 |
| 2023-06-23 | -66.75 | $30.44 | 783600 |
| 2023-06-22 | -67.22 | $30.42 | 298808 |
| 2023-06-21 | -58.37 | $30.79 | 188700 |
| 2023-06-20 | -52.63 | $31.03 | 283600 |
| 2023-06-16 | -42.58 | $31.45 | 917400 |
| 2023-06-15 | -20.81 | $32.36 | 207600 |
| 2023-06-14 | -31.10 | $31.93 | 338548 |
| 2023-06-13 | -13.88 | $32.65 | 284100 |
| 2023-06-12 | -25.84 | $32.15 | 342200 |
| 2023-06-09 | -17.94 | $32.48 | 411710 |
| 2023-06-08 | -1.44 | $33.17 | 297743 |
| 2023-06-07 | -5.50 | $33.00 | 377300 |
| 2023-06-06 | -7.04 | $32.22 | 359300 |
| 2023-06-05 | -40.56 | $30.97 | 275864 |
| 2023-06-02 | -8.05 | $32.02 | 312135 |
| 2023-06-01 | -58.77 | $30.37 | 349200 |
| 2023-05-31 | -84.92 | $29.52 | 738642 |
| 2023-05-30 | -62.15 | $30.26 | 217428 |
| 2023-05-26 | -46.15 | $30.78 | 217600 |
| 2023-05-25 | -65.85 | $30.14 | 195312 |
| 2023-05-24 | -62.46 | $30.25 | 237000 |
| 2023-05-23 | -33.54 | $31.19 | 382112 |
| 2023-05-22 | -24.92 | $31.47 | 255200 |
| 2023-05-19 | -40.92 | $30.95 | 241946 |
| 2023-05-18 | -11.69 | $31.90 | 271248 |
| 2023-05-17 | -14.77 | $31.80 | 491304 |
| 2023-05-16 | -28.03 | $30.98 | 243713 |
| 2023-05-15 | -31.85 | $30.86 | 243400 |
| 2023-05-12 | -36.31 | $30.72 | 222000 |
| 2023-05-11 | -38.32 | $30.58 | 351924 |
| 2023-05-10 | -25.95 | $30.77 | 312928 |
| 2023-05-09 | -26.43 | $30.75 | 339700 |
| 2023-05-08 | -24.52 | $30.83 | 307442 |
| 2023-05-05 | -6.25 | $31.56 | 382600 |
| 2023-05-04 | -45.91 | $29.91 | 393000 |
| 2023-05-03 | -45.43 | $29.93 | 308214 |
| 2023-05-02 | -37.26 | $30.27 | 480410 |
| 2023-05-01 | -30.53 | $30.55 | 290833 |
| 2023-04-28 | -19.23 | $31.02 | 334800 |
| 2023-04-27 | -23.80 | $30.83 | 225405 |
| 2023-04-26 | -36.78 | $30.29 | 338200 |
| 2023-04-25 | -48.32 | $29.81 | 347400 |
| 2023-04-24 | -11.54 | $31.34 | 373413 |
| 2023-04-21 | -12.72 | $30.68 | 669400 |
| 2023-04-20 | -34.75 | $29.50 | 278500 |
| 2023-04-19 | -26.24 | $29.74 | 304700 |
| 2023-04-18 | -54.72 | $29.10 | 476627 |
| 2023-04-17 | -22.33 | $30.13 | 439900 |
| 2023-04-14 | -41.20 | $29.53 | 771900 |
| 2023-04-13 | -81.00 | $28.38 | 254847 |
| 2023-04-12 | -95.21 | $28.07 | 224000 |
| 2023-04-11 | -89.73 | $28.36 | 299400 |
| 2023-04-10 | -82.63 | $28.29 | 317900 |
| 2023-04-06 | -82.02 | $28.32 | 328400 |
| 2023-04-05 | -83.23 | $28.26 | 363236 |
| 2023-04-04 | -70.71 | $28.88 | 191300 |
| 2023-04-03 | -59.35 | $29.56 | 326201 |
| 2023-03-31 | -60.63 | $29.67 | 264200 |
| 2023-03-30 | -68.19 | $29.24 | 198100 |
| 2023-03-29 | -61.51 | $29.62 | 219600 |
| 2023-03-28 | -64.57 | $29.46 | 244300 |
| 2023-03-27 | -66.24 | $29.55 | 250548 |
| 2023-03-24 | -64.84 | $29.68 | 443900 |
| 2023-03-23 | -83.59 | $28.48 | 401500 |
| 2023-03-22 | -75.63 | $28.99 | 418700 |
| 2023-03-21 | -55.78 | $30.26 | 443600 |
| 2023-03-20 | -72.09 | $29.42 | 454100 |
| 2023-03-17 | -78.76 | $29.01 | 1.9M |
| 2023-03-16 | -57.39 | $30.60 | 612700 |
| 2023-03-15 | -74.06 | $29.36 | 771846 |
| 2023-03-14 | -73.79 | $29.38 | 798019 |
| 2023-03-13 | -65.86 | $29.97 | 1.4M |
| 2023-03-10 | -80.99 | $29.97 | 848838 |
| 2023-03-09 | -99.10 | $30.45 | 389405 |
| 2023-03-08 | -84.74 | $32.26 | 277900 |
| 2023-03-07 | -99.65 | $31.99 | 423700 |
| 2023-03-06 | -83.91 | $32.68 | 321600 |
| 2023-03-03 | -69.35 | $33.06 | 182200 |
| 2023-03-02 | -84.67 | $32.66 | 290300 |
| 2023-03-01 | -75.37 | $32.85 | 427113 |
| 2023-02-28 | -53.97 | $33.17 | 355222 |
| 2023-02-27 | -50.32 | $33.28 | 296348 |
| 2023-02-24 | -36.36 | $33.43 | 337502 |
| 2023-02-23 | -26.43 | $33.58 | 234000 |
| 2023-02-22 | -33.79 | $33.15 | 439900 |
| 2023-02-21 | -21.81 | $33.76 | 418000 |
| 2023-02-17 | -0.79 | $34.83 | 349538 |
| 2023-02-16 | -11.44 | $33.96 | 347300 |
| 2023-02-15 | -8.94 | $34.03 | 165627 |
| 2023-02-14 | -18.25 | $33.54 | 249700 |
| 2023-02-13 | -12.36 | $33.85 | 175200 |
| 2023-02-10 | -15.02 | $33.71 | 357826 |
| 2023-02-09 | -15.97 | $33.66 | 230707 |
| 2023-02-08 | -5.51 | $34.21 | 282536 |
| 2023-02-07 | -4.37 | $34.27 | 571700 |
| 2023-02-06 | -12.74 | $33.83 | 364200 |
| 2023-02-03 | -2.09 | $34.39 | 367700 |
| 2023-02-02 | -0.20 | $34.15 | 437104 |
| 2023-02-01 | -10.29 | $32.99 | 445100 |
| 2023-01-31 | -2.26 | $32.70 | 487443 |
| 2023-01-30 | -29.10 | $31.75 | 393100 |
| 2023-01-27 | -6.74 | $32.42 | 585600 |
| 2023-01-26 | -57.03 | $30.37 | 170004 |
| 2023-01-25 | -60.46 | $30.28 | 217000 |
| 2023-01-24 | -63.88 | $30.19 | 167100 |
| 2023-01-23 | -37.42 | $30.74 | 190139 |
| 2023-01-20 | -41.72 | $30.61 | 268900 |
| 2023-01-19 | -63.31 | $29.92 | 272119 |
| 2023-01-18 | -58.93 | $29.89 | 387948 |
| 2023-01-17 | -16.26 | $31.21 | 349028 |
| 2023-01-13 | -6.65 | $31.60 | 292300 |
| 2023-01-12 | -4.19 | $31.47 | 282801 |
| 2023-01-11 | -2.94 | $31.11 | 209306 |
| 2023-01-10 | -10.94 | $30.66 | 239643 |
| 2023-01-09 | -33.13 | $29.95 | 349332 |
| 2023-01-06 | -17.19 | $30.46 | 274321 |
| 2023-01-05 | -37.81 | $29.80 | 323314 |
| 2023-01-04 | -12.19 | $30.62 | 287536 |
| 2023-01-03 | -13.01 | $30.15 | 313044 |
| 2022-12-30 | -14.73 | $30.01 | 146920 |
| 2022-12-29 | -3.49 | $30.30 | 223336 |
| 2022-12-28 | -13.73 | $29.82 | 274600 |
| 2022-12-27 | -12.02 | $29.86 | 189041 |
| 2022-12-23 | -16.74 | $29.70 | 171800 |
| 2022-12-22 | -28.63 | $29.43 | 246300 |
| 2022-12-21 | -20.70 | $29.61 | 264027 |
| 2022-12-20 | -46.70 | $29.02 | 282943 |
| 2022-12-19 | -54.63 | $28.84 | 408843 |
| 2022-12-16 | -68.72 | $28.52 | 1.9M |
| 2022-12-15 | -81.72 | $28.44 | 444500 |
| 2022-12-14 | -81.92 | $28.59 | 404100 |
| 2022-12-13 | -69.92 | $29.15 | 372111 |
| 2022-12-12 | -70.18 | $29.14 | 364129 |
| 2022-12-09 | -79.20 | $28.78 | 198300 |
| 2022-12-08 | -82.71 | $28.64 | 261700 |
| 2022-12-07 | -85.46 | $28.53 | 409649 |
| 2022-12-06 | -87.97 | $28.43 | 211300 |
| 2022-12-05 | -88.97 | $28.39 | 416214 |
| 2022-12-02 | -62.78 | $29.41 | 190217 |
| 2022-12-01 | -52.97 | $29.53 | 200511 |
| 2022-11-30 | -47.03 | $29.80 | 320100 |
| 2022-11-29 | -62.64 | $29.09 | 236021 |
| 2022-11-28 | -67.47 | $28.87 | 223412 |
| 2022-11-25 | -51.43 | $29.60 | 159200 |
| 2022-11-23 | -47.91 | $29.76 | 159400 |
| 2022-11-22 | -49.67 | $29.68 | 224300 |
| 2022-11-21 | -60.88 | $29.17 | 206800 |
| 2022-11-18 | -65.93 | $28.94 | 400200 |
| 2022-11-17 | -47.97 | $29.22 | 468700 |
| 2022-11-16 | -12.45 | $31.05 | 398400 |
| 2022-11-15 | -6.15 | $31.50 | 514640 |
| 2022-11-14 | -4.30 | $30.80 | 347100 |
| 2022-11-11 | -2.91 | $30.79 | 492400 |
| 2022-11-10 | -0.35 | $30.43 | 391600 |
| 2022-11-09 | -15.57 | $28.56 | 308600 |
| 2022-11-08 | -9.17 | $28.86 | 246621 |
| 2022-11-07 | -5.54 | $29.03 | 339202 |
| 2022-11-04 | -11.09 | $28.77 | 278318 |
| 2022-11-03 | -33.05 | $27.74 | 261800 |
| 2022-11-02 | -28.57 | $27.95 | 331400 |
| 2022-11-01 | -11.51 | $28.75 | 290300 |
| 2022-10-31 | -7.25 | $28.95 | 476423 |
| 2022-10-28 | -1.28 | $29.23 | 284300 |
| 2022-10-27 | -13.26 | $28.59 | 305608 |
| 2022-10-26 | -11.90 | $28.62 | 360849 |
| 2022-10-25 | -8.51 | $28.59 | 411629 |
| 2022-10-24 | -10.33 | $28.00 | 663333 |
| 2022-10-21 | -6.61 | $27.57 | 818894 |
| 2022-10-20 | -67.26 | $25.10 | 474134 |
| 2022-10-19 | -42.70 | $25.79 | 475736 |
| 2022-10-18 | -21.18 | $26.45 | 453400 |
| 2022-10-17 | -24.31 | $26.36 | 283936 |
| 2022-10-14 | -44.44 | $25.78 | 337400 |
| 2022-10-13 | -31.94 | $26.14 | 419800 |
| 2022-10-12 | -63.54 | $25.23 | 373400 |
| 2022-10-11 | -63.19 | $25.24 | 356900 |
| 2022-10-10 | -61.81 | $25.28 | 279244 |
| 2022-10-07 | -60.51 | $25.42 | 410600 |
| 2022-10-06 | -27.07 | $26.47 | 358430 |
| 2022-10-05 | -21.34 | $26.65 | 556500 |
| 2022-10-04 | -24.20 | $26.56 | 637107 |
| 2022-10-03 | -61.15 | $25.40 | 525700 |
| 2022-09-30 | -78.66 | $24.85 | 598700 |
| 2022-09-29 | -87.90 | $24.56 | 421811 |
| 2022-09-28 | -82.51 | $24.82 | 401500 |
| 2022-09-27 | -90.76 | $24.57 | 384209 |
| 2022-09-26 | -99.26 | $24.77 | 429900 |
| 2022-09-23 | -89.52 | $25.13 | 458406 |
| 2022-09-22 | -82.32 | $25.59 | 485400 |
| 2022-09-21 | -57.01 | $26.42 | 475400 |
| 2022-09-20 | -43.90 | $26.85 | 335244 |
| 2022-09-19 | -44.51 | $26.83 | 456303 |
| 2022-09-16 | -59.90 | $26.61 | 2.9M |
| 2022-09-15 | -66.22 | $26.51 | 498630 |
| 2022-09-14 | -69.84 | $26.37 | 544236 |
| 2022-09-13 | -78.38 | $26.05 | 516727 |
| 2022-09-12 | -54.26 | $27.21 | 529800 |
| 2022-09-09 | -63.41 | $26.77 | 450139 |
| 2022-09-08 | -80.67 | $25.94 | 393938 |
| 2022-09-07 | -90.85 | $25.45 | 600100 |
| 2022-09-06 | -95.01 | $25.25 | 605320 |
| 2022-09-02 | -97.41 | $25.69 | 485800 |
| 2022-09-01 | -91.52 | $26.15 | 604636 |
| 2022-08-31 | -98.84 | $26.40 | 454000 |
| 2022-08-30 | -93.24 | $26.65 | 525300 |
| 2022-08-29 | -97.89 | $27.03 | 373500 |
| 2022-08-26 | -100.00 | $27.38 | 390500 |
| 2022-08-25 | -66.39 | $28.24 | 328733 |
| 2022-08-24 | -89.50 | $27.69 | 290100 |
| 2022-08-23 | -97.64 | $27.75 | 252725 |
| 2022-08-22 | -88.84 | $27.83 | 424312 |
| 2022-08-19 | -63.39 | $28.40 | 448500 |
| 2022-08-18 | -24.11 | $29.28 | 277238 |
| 2022-08-17 | -26.79 | $29.22 | 302300 |
| 2022-08-16 | -6.70 | $29.67 | 360122 |
| 2022-08-15 | -1.09 | $29.68 | 255600 |
| 2022-08-12 | -0.97 | $29.68 | 328527 |
| 2022-08-11 | -5.86 | $29.13 | 306914 |
| 2022-08-10 | -4.86 | $29.07 | 459700 |
| 2022-08-09 | -28.92 | $28.18 | 368000 |
| 2022-08-08 | -25.68 | $28.30 | 272500 |
| 2022-08-05 | -25.95 | $28.29 | 446340 |
| 2022-08-04 | -38.65 | $27.82 | 378600 |
| 2022-08-03 | -22.70 | $28.41 | 323700 |
| 2022-08-02 | -28.92 | $28.18 | 420036 |
| 2022-08-01 | -12.97 | $28.77 | 554230 |
| 2022-07-29 | -10.81 | $28.85 | 789040 |
| 2022-07-28 | -23.51 | $28.38 | 750607 |
| 2022-07-27 | -30.81 | $28.11 | 507100 |
| 2022-07-26 | -44.59 | $27.60 | 470216 |
| 2022-07-25 | -29.73 | $28.15 | 584400 |
| 2022-07-22 | -28.38 | $28.20 | 948834 |
| 2022-07-21 | -10.00 | $27.98 | 574923 |
| 2022-07-20 | -2.22 | $28.19 | 344500 |
| 2022-07-19 | -11.07 | $27.72 | 421100 |
| 2022-07-18 | -45.98 | $26.76 | 527700 |
| 2022-07-15 | -63.84 | $26.36 | 509800 |
| 2022-07-14 | -87.79 | $25.87 | 396200 |
| 2022-07-13 | -74.47 | $26.42 | 393300 |
| 2022-07-12 | -68.03 | $26.60 | 405728 |
| 2022-07-11 | -78.42 | $26.45 | 359005 |
| 2022-07-08 | -74.67 | $26.77 | 668200 |
| 2022-07-07 | -62.44 | $27.33 | 872900 |
| 2022-07-06 | -62.62 | $27.42 | 1.1M |
| 2022-07-05 | -53.97 | $27.79 | 679100 |
| 2022-07-01 | -67.58 | $27.35 | 718500 |
| 2022-06-30 | -83.03 | $26.66 | 729600 |
| 2022-06-29 | -81.21 | $26.75 | 961016 |
| 2022-06-28 | -70.10 | $27.30 | 455500 |
| 2022-06-27 | -69.70 | $27.32 | 512500 |
| 2022-06-24 | -76.77 | $26.97 | 970400 |
| 2022-06-23 | -82.22 | $26.70 | 628000 |
| 2022-06-22 | -77.17 | $26.95 | 622339 |
| 2022-06-21 | -76.57 | $26.98 | 739200 |
| 2022-06-17 | -90.51 | $26.29 | 2.0M |
| 2022-06-16 | -98.18 | $25.91 | 1.1M |
| 2022-06-15 | -95.69 | $27.44 | 1.1M |
| 2022-06-14 | -85.55 | $27.81 | 1.4M |
| 2022-06-13 | -90.80 | $27.71 | 1.3M |
| 2022-06-10 | -95.67 | $28.12 | 1.1M |
| 2022-06-09 | -75.20 | $28.92 | 980937 |
| 2022-06-08 | -49.59 | $29.55 | 740230 |
| 2022-06-07 | -34.15 | $29.93 | 750543 |
| 2022-06-06 | -43.50 | $29.70 | 1.0M |
| 2022-06-03 | -46.75 | $29.62 | 1.5M |
| 2022-06-02 | -6.15 | $30.75 | 3.0M |
| 2022-06-01 | -44.33 | $29.93 | 5.5M |
| 2022-05-31 | -41.58 | $30.01 | 7.1M |
| 2022-05-27 | -48.11 | $29.82 | 3.9M |
| 2022-05-26 | -22.84 | $29.87 | 4.7M |
| 2022-05-25 | -29.44 | $29.48 | 4.5M |
| 2022-05-24 | -26.99 | $29.56 | 3.3M |
| 2022-05-23 | -25.53 | $29.65 | 2.3M |
| 2022-05-20 | -29.59 | $29.40 | 4.2M |
| 2022-05-19 | -18.54 | $30.08 | 1.2M |
| 2022-05-18 | -17.56 | $30.14 | 1.4M |
| 2022-05-17 | -14.63 | $30.32 | 928100 |
| 2022-05-16 | -29.11 | $29.43 | 754000 |
| 2022-05-13 | -30.73 | $29.33 | 1.2M |
| 2022-05-12 | -40.81 | $28.71 | 1.6M |
| 2022-05-11 | -36.10 | $29.00 | 854600 |
| 2022-05-10 | -31.71 | $29.27 | 1.6M |
| 2022-05-09 | -23.74 | $29.76 | 944600 |
| 2022-05-06 | -15.61 | $30.26 | 1.4M |
| 2022-05-05 | -11.87 | $30.49 | 1.3M |
| 2022-05-04 | -3.58 | $31.00 | 1.3M |
| 2022-05-03 | -4.32 | $30.61 | 1.4M |
| 2022-05-02 | -3.38 | $30.22 | 3.5M |
| 2022-04-29 | -91.41 | $25.49 | 818315 |
| 2022-04-28 | -74.11 | $26.45 | 676914 |
| 2022-04-27 | -97.29 | $25.23 | 417100 |
| 2022-04-26 | -97.62 | $25.25 | 501148 |
| 2022-04-25 | -93.13 | $25.69 | 946488 |
| 2022-04-22 | -96.83 | $26.40 | 1.3M |
| 2022-04-21 | -58.43 | $28.97 | 493200 |
| 2022-04-20 | -59.59 | $28.93 | 215900 |
| 2022-04-19 | -65.12 | $28.74 | 311800 |
| 2022-04-18 | -88.08 | $27.95 | 352726 |
| 2022-04-14 | -91.77 | $27.97 | 263300 |
| 2022-04-13 | -83.84 | $28.23 | 276943 |
| 2022-04-12 | -95.17 | $28.00 | 292900 |
| 2022-04-11 | -91.07 | $28.14 | 303600 |
| 2022-04-08 | -97.84 | $27.92 | 214100 |
| 2022-04-07 | -92.70 | $28.11 | 518800 |
| 2022-04-06 | -99.69 | $28.31 | 499833 |
| 2022-04-05 | -99.35 | $28.48 | 362300 |
| 2022-04-04 | -85.61 | $29.16 | 432100 |
| 2022-04-01 | -79.78 | $29.41 | 511100 |
| 2022-03-31 | -80.15 | $29.40 | 428421 |
| 2022-03-30 | -56.75 | $30.12 | 326600 |
| 2022-03-29 | -30.80 | $30.87 | 371600 |
| 2022-03-28 | -56.40 | $30.13 | 303523 |
| 2022-03-25 | -55.36 | $30.16 | 258829 |
| 2022-03-24 | -67.47 | $29.81 | 254700 |
| 2022-03-23 | -85.12 | $29.30 | 317500 |
| 2022-03-22 | -49.32 | $30.37 | 252200 |
| 2022-03-21 | -60.46 | $30.08 | 294700 |
| 2022-03-18 | -51.86 | $30.42 | 641642 |
| 2022-03-17 | -52.89 | $30.50 | 356743 |
| 2022-03-16 | -53.11 | $30.98 | 555033 |
| 2022-03-15 | -68.12 | $30.33 | 480400 |
| 2022-03-14 | -58.52 | $30.77 | 466816 |
| 2022-03-11 | -63.08 | $30.62 | 531713 |
| 2022-03-10 | -73.08 | $30.17 | 467800 |
| 2022-03-09 | -74.13 | $30.14 | 599200 |
| 2022-03-08 | -85.54 | $29.60 | 781600 |
| 2022-03-07 | -99.01 | $28.92 | 748437 |
| 2022-03-04 | -90.85 | $29.85 | 615400 |
| 2022-03-03 | -63.17 | $31.09 | 245605 |
| 2022-03-02 | -55.80 | $31.42 | 502934 |
| 2022-03-01 | -89.29 | $29.92 | 602533 |
| 2022-02-28 | -66.96 | $30.92 | 495512 |
| 2022-02-25 | -70.82 | $31.08 | 353112 |
| 2022-02-24 | -88.49 | $30.18 | 535518 |
| 2022-02-23 | -99.81 | $31.07 | 344900 |
| 2022-02-22 | -99.23 | $31.20 | 471635 |
| 2022-02-18 | -90.44 | $31.79 | 306700 |
| 2022-02-17 | -95.02 | $31.56 | 337700 |
| 2022-02-16 | -76.35 | $32.58 | 351700 |
| 2022-02-15 | -68.67 | $33.24 | 374600 |
| 2022-02-14 | -83.02 | $32.48 | 359300 |
| 2022-02-11 | -74.02 | $33.10 | 312700 |
| 2022-02-10 | -72.98 | $33.18 | 349721 |
| 2022-02-09 | -72.98 | $33.18 | 265116 |
| 2022-02-08 | -64.88 | $33.74 | 392700 |
| 2022-02-07 | -73.12 | $33.17 | 251731 |
| 2022-02-04 | -76.30 | $32.95 | 295700 |
| 2022-02-03 | -82.66 | $32.51 | 324500 |
| 2022-02-02 | -80.64 | $32.65 | 477546 |
| 2022-02-01 | -76.16 | $32.96 | 729600 |
| 2022-01-31 | -75.14 | $33.03 | 938624 |
| 2022-01-28 | -90.96 | $32.29 | 1.1M |
| 2022-01-27 | -94.92 | $33.93 | 513600 |
| 2022-01-26 | -74.82 | $35.11 | 352500 |
| 2022-01-25 | -60.67 | $35.70 | 401000 |
| 2022-01-24 | -57.31 | $35.84 | 481900 |
| 2022-01-21 | -84.75 | $34.84 | 352422 |
| 2022-01-20 | -72.45 | $35.18 | 303232 |
| 2022-01-19 | -45.84 | $36.30 | 312349 |
| 2022-01-18 | -21.68 | $37.20 | 361126 |
| 2022-01-14 | -3.58 | $38.06 | 227615 |
| 2022-01-13 | -9.05 | $37.80 | 281500 |
| 2022-01-12 | -7.18 | $37.36 | 399928 |
| 2022-01-11 | -8.37 | $37.31 | 306516 |
| 2022-01-10 | -6.68 | $37.37 | 490939 |
| 2022-01-07 | -7.87 | $37.30 | 211300 |
| 2022-01-06 | -4.42 | $37.21 | 449506 |
| 2022-01-05 | -25.88 | $35.84 | 240900 |
| 2022-01-04 | -14.80 | $36.14 | 392700 |
| 2022-01-03 | -14.74 | $35.75 | 311700 |
| 2021-12-31 | -36.14 | $35.14 | 150937 |
| 2021-12-30 | -32.98 | $35.23 | 218501 |
| 2021-12-29 | -29.82 | $35.32 | 257300 |
| 2021-12-28 | -36.84 | $35.12 | 289800 |
| 2021-12-27 | -41.75 | $34.98 | 155603 |
| 2021-12-23 | -53.33 | $34.65 | 328831 |
| 2021-12-22 | -73.76 | $34.38 | 261410 |
| 2021-12-21 | -67.49 | $34.64 | 334800 |
| 2021-12-20 | -83.83 | $34.03 | 432420 |
| 2021-12-17 | -66.97 | $34.77 | 2.0M |
| 2021-12-16 | -52.62 | $35.40 | 467700 |
| 2021-12-15 | -60.36 | $35.06 | 1.1M |
| 2021-12-14 | -59.23 | $35.11 | 754437 |
| 2021-12-13 | -90.89 | $33.72 | 387100 |
| 2021-12-10 | -82.13 | $34.31 | 220800 |
| 2021-12-09 | -87.74 | $34.34 | 280049 |
| 2021-12-08 | -86.88 | $34.38 | 249807 |
| 2021-12-07 | -81.94 | $34.61 | 296600 |
| 2021-12-06 | -68.94 | $35.23 | 616600 |
| 2021-12-03 | -86.81 | $34.39 | 386400 |
| 2021-12-02 | -70.43 | $35.16 | 323928 |
| 2021-12-01 | -97.87 | $33.87 | 365500 |
| 2021-11-30 | -94.47 | $34.03 | 415500 |
| 2021-11-29 | -86.65 | $34.64 | 426629 |
| 2021-11-26 | -82.13 | $34.84 | 315900 |
| 2021-11-24 | -29.98 | $37.10 | 174804 |
| 2021-11-23 | -25.59 | $37.27 | 516300 |
| 2021-11-22 | -36.25 | $36.77 | 552119 |
| 2021-11-19 | -43.71 | $36.42 | 330821 |
| 2021-11-18 | -38.81 | $36.65 | 482200 |
| 2021-11-17 | -29.85 | $37.07 | 551400 |
| 2021-11-16 | -20.47 | $37.51 | 395412 |
| 2021-11-15 | -31.65 | $36.90 | 282400 |
| 2021-11-12 | -28.02 | $37.08 | 226400 |
| 2021-11-11 | -16.73 | $37.64 | 231543 |
| 2021-11-10 | -6.55 | $38.13 | 245200 |
| 2021-11-09 | -8.75 | $37.96 | 207105 |
| 2021-11-08 | -7.03 | $38.06 | 276400 |
| 2021-11-05 | -2.69 | $38.07 | 269214 |
| 2021-11-04 | -10.91 | $37.46 | 291105 |
| 2021-11-03 | -4.81 | $37.79 | 316400 |
| 2021-11-02 | -6.67 | $36.59 | 301712 |
| 2021-11-01 | -1.88 | $36.70 | 396711 |
| 2021-10-29 | -11.28 | $35.44 | 489100 |
| 2021-10-28 | -12.21 | $34.83 | 287232 |
| 2021-10-27 | -52.29 | $33.78 | 296600 |
| 2021-10-26 | -26.72 | $34.45 | 235300 |
| 2021-10-25 | -4.20 | $35.04 | 275310 |
| 2021-10-22 | -3.15 | $34.68 | 257733 |
| 2021-10-21 | -14.35 | $34.38 | 227500 |
| 2021-10-20 | -0.87 | $34.52 | 293648 |
| 2021-10-19 | -11.36 | $34.04 | 219300 |
| 2021-10-18 | -22.90 | $33.67 | 197500 |
| 2021-10-15 | -21.60 | $33.62 | 355100 |
| 2021-10-14 | -5.83 | $33.88 | 242217 |
| 2021-10-13 | -25.57 | $33.27 | 280400 |
| 2021-10-12 | -22.01 | $33.38 | 263900 |
| 2021-10-11 | -19.09 | $33.47 | 310421 |
| 2021-10-08 | -11.00 | $33.64 | 332800 |
| 2021-10-07 | -10.00 | $33.67 | 339600 |
| 2021-10-06 | -26.67 | $33.17 | 254100 |
| 2021-10-05 | -17.33 | $33.45 | 238800 |
| 2021-10-04 | -19.33 | $33.39 | 199400 |
| 2021-10-01 | -25.67 | $33.20 | 376400 |
| 2021-09-30 | -43.33 | $32.67 | 350827 |
| 2021-09-29 | -20.67 | $33.35 | 478211 |
| 2021-09-28 | -31.67 | $33.02 | 416826 |
| 2021-09-27 | -25.36 | $33.53 | 650810 |
| 2021-09-24 | -48.84 | $32.73 | 578131 |
| 2021-09-23 | -43.90 | $32.90 | 361700 |
| 2021-09-22 | -66.28 | $32.13 | 292626 |
| 2021-09-21 | -80.81 | $31.63 | 290600 |
| 2021-09-20 | -75.00 | $31.83 | 507500 |
| 2021-09-17 | -75.90 | $32.08 | 1.9M |
| 2021-09-16 | -88.60 | $31.69 | 491908 |
| 2021-09-15 | -82.08 | $31.89 | 424500 |
| 2021-09-14 | -96.42 | $31.45 | 445513 |
| 2021-09-13 | -80.16 | $32.39 | 562100 |
| 2021-09-10 | -91.23 | $32.33 | 611200 |
| 2021-09-09 | -68.86 | $32.84 | 558300 |
| 2021-09-08 | -69.74 | $32.82 | 416100 |
| 2021-09-07 | -65.79 | $32.91 | 434648 |
| 2021-09-03 | -61.84 | $33.00 | 385500 |
| 2021-09-02 | -63.60 | $32.96 | 483400 |
| 2021-09-01 | -46.18 | $33.26 | 506300 |
| 2021-08-31 | -34.69 | $33.47 | 604500 |
| 2021-08-30 | -41.92 | $33.19 | 367640 |
| 2021-08-27 | -6.87 | $34.21 | 556236 |
| 2021-08-26 | -30.40 | $33.40 | 567000 |
| 2021-08-25 | -13.19 | $33.87 | 697745 |
| 2021-08-24 | -10.18 | $33.65 | 381200 |
| 2021-08-23 | -10.91 | $33.63 | 415008 |
| 2021-08-20 | -7.45 | $33.48 | 418020 |
| 2021-08-19 | -45.10 | $32.52 | 566200 |
| 2021-08-18 | -30.20 | $32.90 | 389113 |
| 2021-08-17 | -31.12 | $33.09 | 418222 |
| 2021-08-16 | -24.04 | $33.30 | 361019 |
| 2021-08-13 | -27.87 | $33.19 | 348500 |
| 2021-08-12 | -43.86 | $33.27 | 385300 |
| 2021-08-11 | -34.46 | $33.63 | 496500 |
| 2021-08-10 | -46.21 | $33.18 | 581007 |
| 2021-08-09 | -56.36 | $33.04 | 519815 |
| 2021-08-06 | -52.47 | $33.43 | 582000 |
| 2021-08-05 | -70.26 | $32.58 | 506400 |
| 2021-08-04 | -85.54 | $31.83 | 375000 |
| 2021-08-03 | -76.17 | $32.29 | 561700 |
| 2021-08-02 | -86.10 | $31.84 | 483636 |
| 2021-07-30 | -89.69 | $31.68 | 461122 |
| 2021-07-29 | -83.65 | $32.06 | 321300 |
| 2021-07-28 | -87.30 | $31.85 | 313216 |
| 2021-07-27 | -90.10 | $31.74 | 409737 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.41
2026-07-24
Close Price
$39.08
Vol: 410300Average Directional Index - Detailed Analysis
Minimum
8.09
Average
18.88
Maximum
46.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.41 | $39.08 | 410300 |
| 2026-07-23 | 8.65 | $37.94 | 343579 |
| 2026-07-22 | 8.75 | $38.14 | 222606 |
| 2026-07-21 | 9.18 | $38.28 | 222345 |
| 2026-07-20 | 9.64 | $38.24 | 183433 |
| 2026-07-17 | 9.75 | $38.68 | 263500 |
| 2026-07-16 | 9.68 | $39.41 | 301800 |
| 2026-07-15 | 9.34 | $38.71 | 229500 |
| 2026-07-14 | 9.58 | $38.28 | 226026 |
| 2026-07-13 | 9.87 | $38.20 | 157212 |
| 2026-07-10 | 10.07 | $38.30 | 152000 |
| 2026-07-09 | 10.33 | $38.04 | 262800 |
| 2026-07-08 | 10.42 | $37.66 | 214000 |
| 2026-07-07 | 10.51 | $38.48 | 183100 |
| 2026-07-06 | 10.69 | $38.60 | 245017 |
| 2026-07-02 | 10.88 | $38.82 | 168103 |
| 2026-07-01 | 10.99 | $39.37 | 316400 |
| 2026-06-30 | 11.11 | $38.78 | 238613 |
| 2026-06-29 | 11.65 | $39.05 | 310405 |
| 2026-06-26 | 11.73 | $39.94 | 766600 |
| 2026-06-25 | 11.71 | $39.41 | 248937 |
| 2026-06-24 | 11.92 | $39.18 | 263800 |
| 2026-06-23 | 12.31 | $38.68 | 235441 |
| 2026-06-22 | 12.62 | $37.98 | 325557 |
| 2026-06-18 | 12.71 | $37.86 | 993500 |
| 2026-06-17 | 12.46 | $37.30 | 409500 |
| 2026-06-16 | 12.07 | $37.97 | 239200 |
| 2026-06-15 | 12.08 | $37.69 | 253600 |
| 2026-06-12 | 12.25 | $38.44 | 155900 |
| 2026-06-11 | 12.71 | $37.88 | 217612 |
| 2026-06-10 | 12.91 | $37.86 | 233047 |
| 2026-06-09 | 13.20 | $37.45 | 195418 |
| 2026-06-08 | 13.51 | $37.16 | 210500 |
| 2026-06-05 | 13.42 | $37.37 | 238900 |
| 2026-06-04 | 13.34 | $37.13 | 282342 |
| 2026-06-03 | 12.92 | $36.13 | 369200 |
| 2026-06-02 | 12.48 | $38.20 | 311300 |
| 2026-06-01 | 12.62 | $37.37 | 305100 |
| 2026-05-29 | 12.34 | $37.72 | 415419 |
| 2026-05-28 | 12.74 | $37.65 | 301624 |
| 2026-05-27 | 13.16 | $37.65 | 288815 |
| 2026-05-26 | 13.48 | $37.75 | 300338 |
| 2026-05-22 | 14.06 | $37.22 | 263900 |
| 2026-05-21 | 14.72 | $37.32 | 302007 |
| 2026-05-20 | 15.17 | $37.28 | 341900 |
| 2026-05-19 | 15.65 | $36.52 | 240500 |
| 2026-05-18 | 15.77 | $36.78 | 298612 |
| 2026-05-15 | 15.89 | $36.29 | 261900 |
| 2026-05-14 | 16.17 | $36.81 | 297000 |
| 2026-05-13 | 16.86 | $36.60 | 367900 |
| 2026-05-12 | 17.56 | $37.16 | 400026 |
| 2026-05-11 | 18.29 | $37.28 | 390600 |
| 2026-05-08 | 18.74 | $37.76 | 275700 |
| 2026-05-07 | 18.73 | $38.25 | 322800 |
| 2026-05-06 | 18.33 | $38.12 | 228004 |
| 2026-05-05 | 18.02 | $37.76 | 307000 |
| 2026-05-04 | 17.94 | $37.40 | 348522 |
| 2026-05-01 | 17.85 | $38.03 | 276600 |
| 2026-04-30 | 17.70 | $37.67 | 359100 |
| 2026-04-29 | 17.61 | $37.65 | 456000 |
| 2026-04-28 | 17.29 | $38.11 | 318934 |
| 2026-04-27 | 17.22 | $36.80 | 251828 |
| 2026-04-24 | 17.71 | $36.65 | 584700 |
| 2026-04-23 | 18.23 | $37.96 | 452400 |
| 2026-04-22 | 17.79 | $37.56 | 323300 |
| 2026-04-21 | 17.64 | $37.57 | 365125 |
| 2026-04-20 | 17.38 | $37.95 | 188146 |
| 2026-04-17 | 16.87 | $37.92 | 271331 |
| 2026-04-16 | 16.34 | $36.94 | 180000 |
| 2026-04-15 | 16.58 | $37.10 | 188625 |
| 2026-04-14 | 16.82 | $37.35 | 222000 |
| 2026-04-13 | 16.80 | $37.66 | 258047 |
| 2026-04-10 | 16.72 | $37.65 | 199000 |
| 2026-04-09 | 16.33 | $38.09 | 209244 |
| 2026-04-08 | 15.92 | $37.44 | 282837 |
| 2026-04-07 | 15.68 | $36.74 | 418771 |
| 2026-04-06 | 16.18 | $36.04 | 616900 |
| 2026-04-02 | 16.91 | $35.93 | 526500 |
| 2026-04-01 | 17.47 | $35.99 | 275928 |
| 2026-03-31 | 18.33 | $35.82 | 288302 |
| 2026-03-30 | 19.00 | $35.29 | 238400 |
| 2026-03-27 | 19.26 | $35.20 | 278600 |
| 2026-03-26 | 19.55 | $35.63 | 224600 |
| 2026-03-25 | 19.85 | $35.56 | 172011 |
| 2026-03-24 | 20.27 | $35.34 | 312504 |
| 2026-03-23 | 20.58 | $35.48 | 485112 |
| 2026-03-20 | 20.91 | $34.63 | 1.1M |
| 2026-03-19 | 20.49 | $34.86 | 437000 |
| 2026-03-18 | 20.02 | $34.43 | 464869 |
| 2026-03-17 | 19.70 | $34.98 | 326602 |
| 2026-03-16 | 19.54 | $35.14 | 348300 |
| 2026-03-13 | 19.39 | $34.75 | 728943 |
| 2026-03-12 | 19.10 | $34.89 | 440102 |
| 2026-03-11 | 18.69 | $35.52 | 256317 |
| 2026-03-10 | 18.62 | $36.07 | 390300 |
| 2026-03-09 | 18.89 | $36.74 | 373600 |
| 2026-03-06 | 19.16 | $36.79 | 348200 |
| 2026-03-05 | 19.33 | $37.02 | 307900 |
| 2026-03-04 | 20.10 | $37.46 | 265900 |
| 2026-03-03 | 21.02 | $37.98 | 389137 |
| 2026-03-02 | 21.99 | $38.30 | 331400 |
| 2026-02-27 | 23.01 | $37.43 | 583725 |
| 2026-02-26 | 23.79 | $38.82 | 389205 |
| 2026-02-25 | 23.93 | $38.52 | 260200 |
| 2026-02-24 | 24.48 | $37.86 | 283500 |
| 2026-02-23 | 25.40 | $37.60 | 411802 |
| 2026-02-20 | 26.38 | $38.78 | 300248 |
| 2026-02-19 | 26.80 | $38.43 | 348900 |
| 2026-02-18 | 27.35 | $38.59 | 534300 |
| 2026-02-17 | 27.58 | $38.94 | 369208 |
| 2026-02-13 | 27.48 | $39.27 | 416319 |
| 2026-02-12 | 27.63 | $38.60 | 374200 |
| 2026-02-11 | 27.61 | $39.11 | 400862 |
| 2026-02-10 | 26.85 | $39.67 | 510000 |
| 2026-02-09 | 25.59 | $40.02 | 429602 |
| 2026-02-06 | 24.18 | $39.83 | 604137 |
| 2026-02-05 | 22.72 | $39.85 | 868237 |
| 2026-02-04 | 21.18 | $39.24 | 538300 |
| 2026-02-03 | 19.74 | $38.61 | 560900 |
| 2026-02-02 | 18.46 | $37.96 | 500300 |
| 2026-01-30 | 17.37 | $37.45 | 970941 |
| 2026-01-29 | 16.22 | $36.80 | 441300 |
| 2026-01-28 | 15.86 | $36.42 | 498700 |
| 2026-01-27 | 15.55 | $36.28 | 238700 |
| 2026-01-26 | 15.49 | $35.93 | 471300 |
| 2026-01-23 | 15.58 | $35.69 | 379723 |
| 2026-01-22 | 15.56 | $36.89 | 365400 |
| 2026-01-21 | 14.43 | $36.85 | 344911 |
| 2026-01-20 | 13.37 | $35.39 | 223800 |
| 2026-01-16 | 13.14 | $35.69 | 283308 |
| 2026-01-15 | 12.43 | $35.83 | 262502 |
| 2026-01-14 | 11.70 | $35.12 | 207000 |
| 2026-01-13 | 11.47 | $35.02 | 201700 |
| 2026-01-12 | 11.22 | $34.84 | 250200 |
| 2026-01-09 | 11.29 | $34.95 | 232000 |
| 2026-01-08 | 11.06 | $35.11 | 258800 |
| 2026-01-07 | 10.80 | $34.46 | 184327 |
| 2026-01-06 | 11.24 | $34.54 | 236502 |
| 2026-01-05 | 11.74 | $34.19 | 188744 |
| 2026-01-02 | 12.26 | $33.90 | 190208 |
| 2025-12-31 | 12.20 | $33.94 | 196609 |
| 2025-12-30 | 12.49 | $34.14 | 184300 |
| 2025-12-29 | 13.07 | $34.45 | 215419 |
| 2025-12-26 | 13.62 | $34.61 | 168200 |
| 2025-12-24 | 14.04 | $34.67 | 101906 |
| 2025-12-23 | 14.40 | $34.67 | 232840 |
| 2025-12-22 | 14.76 | $34.60 | 239200 |
| 2025-12-19 | 15.15 | $34.70 | 1.2M |
| 2025-12-18 | 15.56 | $35.10 | 334516 |
| 2025-12-17 | 15.35 | $34.99 | 316906 |
| 2025-12-16 | 15.15 | $34.84 | 407100 |
| 2025-12-15 | 15.10 | $34.85 | 341400 |
| 2025-12-12 | 14.91 | $34.94 | 453200 |
| 2025-12-11 | 14.84 | $34.97 | 361600 |
| 2025-12-10 | 14.53 | $35.27 | 537646 |
| 2025-12-09 | 14.20 | $34.49 | 437200 |
| 2025-12-08 | 14.19 | $34.63 | 479002 |
| 2025-12-05 | 14.37 | $34.38 | 422732 |
| 2025-12-04 | 14.46 | $34.83 | 400800 |
| 2025-12-03 | 14.06 | $35.11 | 439400 |
| 2025-12-02 | 13.64 | $34.47 | 279100 |
| 2025-12-01 | 13.50 | $34.65 | 348800 |
| 2025-11-28 | 13.43 | $34.32 | 246626 |
| 2025-11-26 | 13.37 | $34.62 | 492429 |
| 2025-11-25 | 13.08 | $34.85 | 398400 |
| 2025-11-24 | 12.78 | $33.74 | 418700 |
| 2025-11-21 | 12.95 | $33.92 | 380700 |
| 2025-11-20 | 13.13 | $33.11 | 392330 |
| 2025-11-19 | 13.59 | $32.79 | 341700 |
| 2025-11-18 | 13.86 | $32.36 | 318216 |
| 2025-11-17 | 14.23 | $32.38 | 425500 |
| 2025-11-14 | 14.62 | $33.81 | 372513 |
| 2025-11-13 | 15.25 | $33.47 | 305400 |
| 2025-11-12 | 15.74 | $33.72 | 325828 |
| 2025-11-11 | 16.26 | $33.72 | 272832 |
| 2025-11-10 | 15.83 | $33.69 | 404335 |
| 2025-11-07 | 15.38 | $33.02 | 332617 |
| 2025-11-06 | 15.46 | $32.79 | 343231 |
| 2025-11-05 | 15.35 | $33.09 | 349803 |
| 2025-11-04 | 15.24 | $32.60 | 397800 |
| 2025-11-03 | 15.45 | $32.74 | 418947 |
| 2025-10-31 | 15.67 | $32.30 | 383023 |
| 2025-10-30 | 16.08 | $32.44 | 380535 |
| 2025-10-29 | 16.35 | $32.46 | 475800 |
| 2025-10-28 | 16.63 | $32.30 | 308420 |
| 2025-10-27 | 17.10 | $32.91 | 401025 |
| 2025-10-24 | 17.16 | $33.89 | 477800 |
| 2025-10-23 | 16.90 | $32.44 | 239000 |
| 2025-10-22 | 17.47 | $32.59 | 387718 |
| 2025-10-21 | 17.95 | $32.17 | 224900 |
| 2025-10-20 | 18.24 | $32.46 | 386200 |
| 2025-10-17 | 18.54 | $31.77 | 371100 |
| 2025-10-16 | 18.28 | $31.04 | 390000 |
| 2025-10-15 | 18.00 | $32.79 | 248534 |
| 2025-10-14 | 18.87 | $33.14 | 271500 |
| 2025-10-13 | 19.79 | $32.25 | 269200 |
| 2025-10-10 | 19.83 | $32.01 | 608029 |
| 2025-10-09 | 19.87 | $32.48 | 216600 |
| 2025-10-08 | 20.24 | $32.95 | 351200 |
| 2025-10-07 | 20.75 | $32.60 | 593730 |
| 2025-10-06 | 21.34 | $33.08 | 432720 |
| 2025-10-03 | 22.26 | $33.14 | 278700 |
| 2025-10-02 | 23.29 | $32.92 | 265822 |
| 2025-10-01 | 23.93 | $32.98 | 264200 |
| 2025-09-30 | 24.64 | $33.42 | 275016 |
| 2025-09-29 | 25.66 | $33.70 | 262028 |
| 2025-09-26 | 26.94 | $34.01 | 231000 |
| 2025-09-25 | 28.06 | $33.82 | 219506 |
| 2025-09-24 | 29.41 | $33.97 | 270945 |
| 2025-09-23 | 30.82 | $33.81 | 238700 |
| 2025-09-22 | 31.29 | $34.07 | 334900 |
| 2025-09-19 | 31.59 | $34.37 | 1.2M |
| 2025-09-18 | 31.65 | $34.92 | 326900 |
| 2025-09-17 | 31.72 | $34.00 | 316840 |
| 2025-09-16 | 31.88 | $33.80 | 315680 |
| 2025-09-15 | 32.60 | $33.94 | 247257 |
| 2025-09-12 | 32.97 | $34.64 | 314440 |
| 2025-09-11 | 32.55 | $34.99 | 305115 |
| 2025-09-10 | 32.18 | $34.77 | 246222 |
| 2025-09-09 | 31.89 | $34.73 | 422817 |
| 2025-09-08 | 31.59 | $35.16 | 593921 |
| 2025-09-05 | 31.11 | $35.26 | 464130 |
| 2025-09-04 | 29.99 | $35.74 | 569933 |
| 2025-09-03 | 28.96 | $35.08 | 474000 |
| 2025-09-02 | 28.08 | $34.92 | 464318 |
| 2025-08-29 | 27.24 | $35.08 | 637450 |
| 2025-08-28 | 25.82 | $35.20 | 444800 |
| 2025-08-27 | 24.43 | $35.25 | 412773 |
| 2025-08-26 | 22.76 | $35.17 | 653100 |
| 2025-08-25 | 21.05 | $34.56 | 388500 |
| 2025-08-22 | 19.44 | $34.66 | 600941 |
| 2025-08-21 | 17.77 | $33.21 | 313400 |
| 2025-08-20 | 16.70 | $33.05 | 404500 |
| 2025-08-19 | 15.68 | $32.92 | 445340 |
| 2025-08-18 | 14.61 | $32.18 | 387819 |
| 2025-08-15 | 13.99 | $32.00 | 424500 |
| 2025-08-14 | 13.10 | $32.78 | 502500 |
| 2025-08-13 | 12.06 | $32.54 | 917538 |
| 2025-08-12 | 11.10 | $31.35 | 685900 |
| 2025-08-11 | 10.83 | $30.53 | 339403 |
| 2025-08-08 | 11.04 | $30.76 | 432841 |
| 2025-08-07 | 11.33 | $30.36 | 405700 |
| 2025-08-06 | 11.90 | $30.41 | 390008 |
| 2025-08-05 | 12.43 | $30.35 | 511924 |
| 2025-08-04 | 13.08 | $30.35 | 660200 |
| 2025-08-01 | 13.58 | $29.57 | 537442 |
| 2025-07-31 | 13.38 | $29.60 | 380713 |
| 2025-07-30 | 13.24 | $29.67 | 379100 |
| 2025-07-29 | 13.33 | $29.79 | 285400 |
| 2025-07-28 | 13.57 | $30.06 | 367508 |
| 2025-07-25 | 13.92 | $30.50 | 449300 |
| 2025-07-24 | 14.57 | $30.59 | 383200 |
| 2025-07-23 | 15.05 | $31.36 | 308600 |
| 2025-07-22 | 15.24 | $31.28 | 251800 |
| 2025-07-21 | 15.08 | $31.35 | 246401 |
| 2025-07-18 | 14.87 | $31.29 | 354000 |
| 2025-07-17 | 14.74 | $31.35 | 662300 |
| 2025-07-16 | 14.61 | $30.60 | 408523 |
| 2025-07-15 | 15.30 | $30.26 | 351539 |
| 2025-07-14 | 15.78 | $31.31 | 626100 |
| 2025-07-11 | 15.86 | $30.71 | 379339 |
| 2025-07-10 | 16.21 | $31.19 | 1.2M |
| 2025-07-09 | 16.22 | $31.22 | 778401 |
| 2025-07-08 | 16.22 | $31.27 | 748000 |
| 2025-07-07 | 15.85 | $31.26 | 386000 |
| 2025-07-03 | 15.46 | $31.91 | 346600 |
| 2025-07-02 | 14.46 | $31.59 | 422500 |
| 2025-07-01 | 13.64 | $31.32 | 511807 |
| 2025-06-30 | 12.90 | $30.35 | 352125 |
| 2025-06-27 | 12.82 | $30.35 | 850000 |
| 2025-06-26 | 12.72 | $30.51 | 280242 |
| 2025-06-25 | 12.70 | $29.87 | 206900 |
| 2025-06-24 | 13.06 | $30.07 | 385700 |
| 2025-06-23 | 13.25 | $29.87 | 223000 |
| 2025-06-20 | 13.84 | $29.42 | 701400 |
| 2025-06-18 | 14.18 | $29.40 | 310232 |
| 2025-06-17 | 14.49 | $29.20 | 250800 |
| 2025-06-16 | 15.02 | $29.48 | 314044 |
| 2025-06-13 | 15.80 | $29.59 | 295200 |
| 2025-06-12 | 16.53 | $30.42 | 283744 |
| 2025-06-11 | 16.80 | $30.50 | 547000 |
| 2025-06-10 | 16.65 | $30.75 | 589700 |
| 2025-06-09 | 16.48 | $30.17 | 828400 |
| 2025-06-06 | 16.79 | $29.71 | 364200 |
| 2025-06-05 | 17.61 | $29.28 | 316800 |
| 2025-06-04 | 18.18 | $29.45 | 330400 |
| 2025-06-03 | 19.04 | $29.75 | 461413 |
| 2025-06-02 | 19.87 | $29.46 | 592900 |
| 2025-05-30 | 20.84 | $29.82 | 359624 |
| 2025-05-29 | 21.52 | $29.99 | 374100 |
| 2025-05-28 | 22.32 | $29.50 | 306646 |
| 2025-05-27 | 23.16 | $29.97 | 281008 |
| 2025-05-23 | 23.93 | $29.62 | 247000 |
| 2025-05-22 | 25.02 | $29.73 | 308000 |
| 2025-05-21 | 25.82 | $29.91 | 283644 |
| 2025-05-20 | 26.38 | $30.66 | 368529 |
| 2025-05-19 | 26.17 | $30.80 | 329800 |
| 2025-05-16 | 25.98 | $30.82 | 394309 |
| 2025-05-15 | 25.30 | $30.99 | 329300 |
| 2025-05-14 | 24.65 | $30.67 | 313300 |
| 2025-05-13 | 23.98 | $30.86 | 332201 |
| 2025-05-12 | 23.07 | $30.90 | 406623 |
| 2025-05-09 | 21.96 | $30.26 | 234900 |
| 2025-05-08 | 21.28 | $30.40 | 286200 |
| 2025-05-07 | 20.57 | $29.99 | 412000 |
| 2025-05-06 | 19.89 | $29.91 | 279100 |
| 2025-05-05 | 19.28 | $30.00 | 324700 |
| 2025-05-02 | 18.57 | $29.95 | 344908 |
| 2025-05-01 | 17.93 | $29.66 | 394124 |
| 2025-04-30 | 17.34 | $29.53 | 435120 |
| 2025-04-29 | 16.87 | $29.29 | 275226 |
| 2025-04-28 | 16.48 | $29.02 | 344327 |
| 2025-04-25 | 16.25 | $28.97 | 629934 |
| 2025-04-24 | 16.01 | $29.29 | 275832 |
| 2025-04-23 | 16.61 | $28.95 | 382739 |
| 2025-04-22 | 17.24 | $28.78 | 312218 |
| 2025-04-21 | 17.53 | $28.34 | 360900 |
| 2025-04-17 | 17.49 | $28.63 | 307240 |
| 2025-04-16 | 17.68 | $28.61 | 308716 |
| 2025-04-15 | 17.84 | $28.76 | 267418 |
| 2025-04-14 | 18.04 | $28.42 | 379000 |
| 2025-04-11 | 17.86 | $27.95 | 373600 |
| 2025-04-10 | 17.37 | $28.04 | 601800 |
| 2025-04-09 | 16.85 | $29.18 | 511300 |
| 2025-04-08 | 16.33 | $28.21 | 676028 |
| 2025-04-07 | 16.03 | $28.53 | 783412 |
| 2025-04-04 | 15.71 | $28.58 | 899323 |
| 2025-04-03 | 14.44 | $28.80 | 758740 |
| 2025-04-02 | 13.77 | $30.65 | 323600 |
| 2025-04-01 | 14.10 | $30.36 | 260220 |
| 2025-03-31 | 14.45 | $30.45 | 274630 |
| 2025-03-28 | 14.69 | $30.44 | 175900 |
| 2025-03-27 | 15.16 | $31.02 | 261747 |
| 2025-03-26 | 15.53 | $31.18 | 185500 |
| 2025-03-25 | 15.92 | $30.91 | 267400 |
| 2025-03-24 | 16.49 | $30.92 | 253242 |
| 2025-03-21 | 17.30 | $30.52 | 710933 |
| 2025-03-20 | 17.86 | $30.50 | 232200 |
| 2025-03-19 | 18.79 | $30.61 | 318827 |
| 2025-03-18 | 19.58 | $30.82 | 294709 |
| 2025-03-17 | 20.44 | $30.92 | 352800 |
| 2025-03-14 | 21.16 | $30.75 | 291205 |
| 2025-03-13 | 22.08 | $30.28 | 171931 |
| 2025-03-12 | 23.13 | $30.40 | 261000 |
| 2025-03-11 | 24.31 | $30.18 | 426800 |
| 2025-03-10 | 25.43 | $30.62 | 455800 |
| 2025-03-07 | 26.18 | $31.67 | 310000 |
| 2025-03-06 | 26.27 | $31.57 | 373536 |
| 2025-03-05 | 26.34 | $31.71 | 316323 |
| 2025-03-04 | 26.31 | $31.49 | 352700 |
| 2025-03-03 | 26.19 | $32.39 | 358531 |
| 2025-02-28 | 25.46 | $31.99 | 632914 |
| 2025-02-27 | 24.82 | $31.76 | 308608 |
| 2025-02-26 | 24.45 | $31.39 | 354116 |
| 2025-02-25 | 24.05 | $31.84 | 414427 |
| 2025-02-24 | 23.63 | $30.98 | 351500 |
| 2025-02-21 | 23.55 | $31.14 | 322008 |
| 2025-02-20 | 23.39 | $31.64 | 454101 |
| 2025-02-19 | 23.03 | $31.60 | 335400 |
| 2025-02-18 | 22.62 | $31.60 | 433204 |
| 2025-02-14 | 22.00 | $31.56 | 227273 |
| 2025-02-13 | 21.35 | $31.91 | 307300 |
| 2025-02-12 | 20.77 | $31.66 | 522800 |
| 2025-02-11 | 20.08 | $32.55 | 416900 |
| 2025-02-10 | 19.29 | $31.97 | 464606 |
| 2025-02-07 | 18.56 | $32.11 | 405124 |
| 2025-02-06 | 17.79 | $32.77 | 473631 |
| 2025-02-05 | 16.73 | $32.28 | 432100 |
| 2025-02-04 | 15.85 | $31.01 | 589225 |
| 2025-02-03 | 15.46 | $30.03 | 642400 |
| 2025-01-31 | 15.39 | $30.18 | 895831 |
| 2025-01-30 | 14.75 | $29.80 | 479400 |
| 2025-01-29 | 15.16 | $29.63 | 586600 |
| 2025-01-28 | 15.52 | $29.61 | 395021 |
| 2025-01-27 | 16.11 | $29.60 | 606913 |
| 2025-01-24 | 16.81 | $28.90 | 296800 |
| 2025-01-23 | 17.23 | $28.83 | 228000 |
| 2025-01-22 | 17.66 | $28.64 | 163912 |
| 2025-01-21 | 18.23 | $28.94 | 259411 |
| 2025-01-17 | 19.05 | $28.90 | 238143 |
| 2025-01-16 | 19.69 | $28.62 | 268600 |
| 2025-01-15 | 20.25 | $28.71 | 403146 |
| 2025-01-14 | 20.84 | $28.05 | 325926 |
| 2025-01-13 | 20.70 | $27.35 | 518100 |
| 2025-01-10 | 19.85 | $27.15 | 474000 |
| 2025-01-08 | 18.89 | $27.86 | 265031 |
| 2025-01-07 | 18.20 | $27.79 | 406300 |
| 2025-01-06 | 17.58 | $28.11 | 297920 |
| 2025-01-03 | 17.21 | $28.20 | 298300 |
| 2025-01-02 | 16.48 | $28.20 | 385845 |
| 2024-12-31 | 15.74 | $28.63 | 250200 |
| 2024-12-30 | 15.31 | $28.47 | 255510 |
| 2024-12-27 | 14.67 | $28.89 | 240400 |
| 2024-12-26 | 14.06 | $29.27 | 182739 |
| 2024-12-24 | 13.61 | $29.15 | 98400 |
| 2024-12-23 | 12.99 | $28.93 | 301547 |
| 2024-12-20 | 12.15 | $28.71 | 783733 |
| 2024-12-19 | 11.36 | $28.84 | 565609 |
| 2024-12-18 | 10.56 | $29.44 | 527300 |
| 2024-12-17 | 9.98 | $31.06 | 367600 |
| 2024-12-16 | 10.37 | $31.77 | 414002 |
| 2024-12-13 | 10.74 | $31.58 | 417500 |
| 2024-12-12 | 11.27 | $31.58 | 246200 |
| 2024-12-11 | 11.62 | $32.17 | 284800 |
| 2024-12-10 | 11.50 | $31.97 | 396333 |
| 2024-12-09 | 11.36 | $32.17 | 263800 |
| 2024-12-06 | 11.12 | $31.83 | 185300 |
| 2024-12-05 | 11.30 | $31.33 | 140700 |
| 2024-12-04 | 11.47 | $31.64 | 267400 |
| 2024-12-03 | 11.82 | $31.32 | 175100 |
| 2024-12-02 | 12.11 | $31.69 | 213800 |
| 2024-11-29 | 12.37 | $31.65 | 124230 |
| 2024-11-27 | 12.57 | $31.80 | 184800 |
| 2024-11-26 | 12.53 | $32.17 | 149600 |
| 2024-11-25 | 12.24 | $32.65 | 319415 |
| 2024-11-22 | 11.60 | $32.27 | 277800 |
| 2024-11-21 | 11.60 | $31.65 | 192606 |
| 2024-11-20 | 11.90 | $31.29 | 151200 |
| 2024-11-19 | 12.34 | $31.73 | 191100 |
| 2024-11-18 | 12.53 | $31.80 | 198720 |
| 2024-11-15 | 12.52 | $31.98 | 211300 |
| 2024-11-14 | 12.51 | $32.28 | 184500 |
| 2024-11-13 | 12.39 | $32.51 | 277508 |
| 2024-11-12 | 12.03 | $32.92 | 377742 |
| 2024-11-11 | 11.38 | $32.86 | 518725 |
| 2024-11-08 | 10.63 | $32.52 | 429316 |
| 2024-11-07 | 10.11 | $32.69 | 436900 |
| 2024-11-06 | 9.47 | $34.44 | 1.0M |
| 2024-11-05 | 8.09 | $31.13 | 379500 |
| 2024-11-04 | 8.44 | $30.59 | 714646 |
| 2024-11-01 | 8.59 | $30.66 | 317700 |
| 2024-10-31 | 9.02 | $30.63 | 278519 |
| 2024-10-30 | 9.43 | $31.02 | 923025 |
| 2024-10-29 | 9.65 | $31.08 | 339741 |
| 2024-10-28 | 9.95 | $31.31 | 404500 |
| 2024-10-25 | 10.23 | $30.21 | 362400 |
| 2024-10-24 | 10.38 | $30.55 | 360500 |
| 2024-10-23 | 10.06 | $30.57 | 262300 |
| 2024-10-22 | 9.79 | $30.80 | 291707 |
| 2024-10-21 | 9.63 | $30.70 | 315600 |
| 2024-10-18 | 9.62 | $32.08 | 259700 |
| 2024-10-17 | 9.66 | $32.49 | 286346 |
| 2024-10-16 | 9.68 | $32.57 | 271800 |
| 2024-10-15 | 9.33 | $32.01 | 444023 |
| 2024-10-14 | 9.22 | $31.56 | 351600 |
| 2024-10-11 | 9.56 | $31.28 | 493200 |
| 2024-10-10 | 9.98 | $30.85 | 410005 |
| 2024-10-09 | 9.71 | $30.80 | 335123 |
| 2024-10-08 | 9.67 | $30.72 | 247200 |
| 2024-10-07 | 9.64 | $30.89 | 168430 |
| 2024-10-04 | 9.72 | $31.28 | 287300 |
| 2024-10-03 | 10.18 | $31.18 | 238000 |
| 2024-10-02 | 10.48 | $31.48 | 428400 |
| 2024-10-01 | 10.93 | $31.59 | 494532 |
| 2024-09-30 | 11.46 | $32.16 | 484736 |
| 2024-09-27 | 12.03 | $31.55 | 190200 |
| 2024-09-26 | 12.57 | $31.65 | 185200 |
| 2024-09-25 | 13.19 | $31.48 | 302600 |
| 2024-09-24 | 13.85 | $32.03 | 185202 |
| 2024-09-23 | 14.16 | $32.70 | 254000 |
| 2024-09-20 | 14.16 | $32.82 | 915100 |
| 2024-09-19 | 13.81 | $33.92 | 382400 |
| 2024-09-18 | 13.41 | $32.73 | 235647 |
| 2024-09-17 | 13.03 | $32.78 | 145200 |
| 2024-09-16 | 12.90 | $32.58 | 190400 |
| 2024-09-13 | 13.21 | $32.33 | 180300 |
| 2024-09-12 | 13.77 | $31.50 | 177636 |
| 2024-09-11 | 13.99 | $31.09 | 180133 |
| 2024-09-10 | 13.97 | $31.49 | 235000 |
| 2024-09-09 | 14.31 | $31.17 | 327900 |
| 2024-09-06 | 14.76 | $31.53 | 203600 |
| 2024-09-05 | 15.42 | $32.07 | 258717 |
| 2024-09-04 | 15.90 | $32.20 | 410600 |
| 2024-09-03 | 16.39 | $32.45 | 198825 |
| 2024-08-30 | 16.46 | $32.85 | 311100 |
| 2024-08-29 | 16.39 | $32.87 | 341300 |
| 2024-08-28 | 16.12 | $32.90 | 198900 |
| 2024-08-27 | 15.94 | $32.68 | 190038 |
| 2024-08-26 | 15.92 | $32.84 | 463209 |
| 2024-08-23 | 15.53 | $33.03 | 380819 |
| 2024-08-22 | 15.35 | $31.34 | 410400 |
| 2024-08-21 | 16.12 | $31.36 | 303840 |
| 2024-08-20 | 16.74 | $31.08 | 138300 |
| 2024-08-19 | 17.32 | $31.52 | 196007 |
| 2024-08-16 | 18.07 | $31.28 | 209927 |
| 2024-08-15 | 18.86 | $31.11 | 380200 |
| 2024-08-14 | 19.53 | $30.46 | 270713 |
| 2024-08-13 | 19.68 | $30.58 | 248846 |
| 2024-08-12 | 19.85 | $30.18 | 452000 |
| 2024-08-09 | 20.07 | $30.57 | 422617 |
| 2024-08-08 | 20.12 | $30.61 | 174637 |
| 2024-08-07 | 20.28 | $30.31 | 278940 |
| 2024-08-06 | 20.44 | $30.61 | 274400 |
| 2024-08-05 | 20.52 | $30.57 | 522000 |
| 2024-08-02 | 20.59 | $31.62 | 403825 |
| 2024-08-01 | 20.84 | $31.81 | 302230 |
| 2024-07-31 | 21.63 | $32.99 | 365400 |
| 2024-07-30 | 22.28 | $33.57 | 575404 |
| 2024-07-29 | 22.98 | $32.61 | 273537 |
| 2024-07-26 | 23.71 | $34.16 | 294700 |
| 2024-07-25 | 24.48 | $34.81 | 340818 |
| 2024-07-24 | 23.52 | $34.09 | 264800 |
| 2024-07-23 | 22.59 | $34.71 | 386600 |
| 2024-07-22 | 21.52 | $34.46 | 315708 |
| 2024-07-19 | 20.67 | $33.96 | 286200 |
| 2024-07-18 | 19.50 | $34.21 | 297800 |
| 2024-07-17 | 18.20 | $34.70 | 474607 |
| 2024-07-16 | 16.38 | $34.71 | 581406 |
| 2024-07-15 | 14.51 | $32.60 | 698600 |
| 2024-07-12 | 13.34 | $32.00 | 449930 |
| 2024-07-11 | 12.36 | $32.05 | 541000 |
| 2024-07-10 | 11.54 | $31.00 | 255013 |
| 2024-07-09 | 11.31 | $30.85 | 247700 |
| 2024-07-08 | 11.20 | $30.39 | 216500 |
| 2024-07-05 | 11.41 | $30.03 | 142425 |
| 2024-07-03 | 11.66 | $30.43 | 113601 |
| 2024-07-02 | 11.53 | $30.80 | 190700 |
| 2024-07-01 | 10.96 | $30.77 | 289500 |
| 2024-06-28 | 10.35 | $31.28 | 911100 |
| 2024-06-27 | 9.72 | $30.17 | 148400 |
| 2024-06-26 | 9.93 | $29.73 | 214724 |
| 2024-06-25 | 10.38 | $29.43 | 177760 |
| 2024-06-24 | 10.85 | $29.79 | 293334 |
| 2024-06-21 | 11.35 | $29.08 | 973719 |
| 2024-06-20 | 10.99 | $28.84 | 351900 |
| 2024-06-18 | 10.54 | $28.99 | 305347 |
| 2024-06-17 | 10.37 | $29.37 | 422400 |
| 2024-06-14 | 10.19 | $29.21 | 281900 |
| 2024-06-13 | 10.08 | $29.72 | 263400 |
| 2024-06-12 | 10.31 | $30.13 | 429544 |
| 2024-06-11 | 10.80 | $29.43 | 316844 |
| 2024-06-10 | 10.47 | $29.88 | 234324 |
| 2024-06-07 | 10.28 | $30.28 | 138731 |
| 2024-06-06 | 10.50 | $30.32 | 156815 |
| 2024-06-05 | 10.92 | $30.61 | 212620 |
| 2024-06-04 | 11.47 | $30.59 | 213736 |
| 2024-06-03 | 11.79 | $30.57 | 258700 |
| 2024-05-31 | 12.14 | $30.59 | 238300 |
| 2024-05-30 | 12.58 | $30.45 | 315824 |
| 2024-05-29 | 12.92 | $30.00 | 288525 |
| 2024-05-28 | 12.99 | $31.05 | 153122 |
| 2024-05-24 | 13.43 | $31.20 | 193700 |
| 2024-05-23 | 14.06 | $30.97 | 187300 |
| 2024-05-22 | 14.72 | $31.72 | 213100 |
| 2024-05-21 | 14.63 | $31.85 | 154100 |
| 2024-05-20 | 14.61 | $31.55 | 184025 |
| 2024-05-17 | 14.49 | $32.10 | 240800 |
| 2024-05-16 | 13.76 | $32.20 | 170722 |
| 2024-05-15 | 12.99 | $32.17 | 235800 |
| 2024-05-14 | 12.25 | $31.93 | 352600 |
| 2024-05-13 | 11.67 | $31.41 | 284700 |
| 2024-05-10 | 11.19 | $31.48 | 148900 |
| 2024-05-09 | 10.87 | $31.46 | 366501 |
| 2024-05-08 | 10.59 | $31.18 | 133700 |
| 2024-05-07 | 10.43 | $31.23 | 220918 |
| 2024-05-06 | 10.07 | $31.14 | 158140 |
| 2024-05-03 | 9.69 | $31.32 | 289200 |
| 2024-05-02 | 9.29 | $30.73 | 626700 |
| 2024-05-01 | 9.36 | $30.15 | 213711 |
| 2024-04-30 | 9.48 | $29.26 | 246834 |
| 2024-04-29 | 9.58 | $29.82 | 219000 |
| 2024-04-26 | 10.02 | $30.36 | 176200 |
| 2024-04-25 | 10.00 | $30.37 | 321800 |
| 2024-04-24 | 10.22 | $30.54 | 497600 |
| 2024-04-23 | 10.43 | $30.53 | 304600 |
| 2024-04-22 | 10.43 | $30.34 | 479600 |
| 2024-04-19 | 10.55 | $29.99 | 605305 |
| 2024-04-18 | 10.76 | $29.05 | 297400 |
| 2024-04-17 | 10.54 | $28.64 | 239933 |
| 2024-04-16 | 10.24 | $28.75 | 203800 |
| 2024-04-15 | 10.01 | $29.20 | 174600 |
| 2024-04-12 | 9.94 | $29.52 | 170700 |
| 2024-04-11 | 9.49 | $29.54 | 178200 |
| 2024-04-10 | 9.06 | $29.49 | 483221 |
| 2024-04-09 | 8.61 | $30.35 | 174139 |
| 2024-04-08 | 8.91 | $30.52 | 208739 |
| 2024-04-05 | 9.34 | $30.35 | 160302 |
| 2024-04-04 | 9.74 | $30.57 | 448400 |
| 2024-04-03 | 10.12 | $30.30 | 150729 |
| 2024-04-02 | 10.46 | $30.57 | 216107 |
| 2024-04-01 | 10.86 | $31.12 | 274700 |
| 2024-03-28 | 11.20 | $31.32 | 337200 |
| 2024-03-27 | 11.35 | $31.07 | 196746 |
| 2024-03-26 | 11.85 | $30.13 | 137548 |
| 2024-03-25 | 12.05 | $30.25 | 151117 |
| 2024-03-22 | 12.39 | $30.40 | 199100 |
| 2024-03-21 | 12.84 | $30.92 | 216700 |
| 2024-03-20 | 13.40 | $30.79 | 275015 |
| 2024-03-19 | 14.08 | $29.90 | 160122 |
| 2024-03-18 | 13.91 | $29.62 | 296201 |
| 2024-03-15 | 13.71 | $30.05 | 878700 |
| 2024-03-14 | 13.64 | $29.88 | 247237 |
| 2024-03-13 | 13.56 | $30.99 | 189239 |
| 2024-03-12 | 14.23 | $31.24 | 176239 |
| 2024-03-11 | 14.82 | $31.54 | 157215 |
| 2024-03-08 | 15.02 | $31.66 | 219312 |
| 2024-03-07 | 15.20 | $31.87 | 318000 |
| 2024-03-06 | 15.59 | $31.34 | 444500 |
| 2024-03-05 | 16.00 | $31.22 | 398900 |
| 2024-03-04 | 16.80 | $30.45 | 247200 |
| 2024-03-01 | 17.37 | $30.64 | 237500 |
| 2024-02-29 | 17.82 | $30.88 | 265230 |
| 2024-02-28 | 18.65 | $30.64 | 223200 |
| 2024-02-27 | 19.07 | $30.76 | 168900 |
| 2024-02-26 | 19.66 | $30.62 | 173500 |
| 2024-02-23 | 20.29 | $30.82 | 204700 |
| 2024-02-22 | 20.97 | $30.78 | 174300 |
| 2024-02-21 | 21.50 | $30.84 | 167416 |
| 2024-02-20 | 22.11 | $31.01 | 288000 |
| 2024-02-16 | 22.75 | $31.20 | 281700 |
| 2024-02-15 | 23.66 | $31.58 | 227800 |
| 2024-02-14 | 24.61 | $30.84 | 292204 |
| 2024-02-13 | 25.01 | $30.21 | 639900 |
| 2024-02-12 | 25.32 | $31.47 | 243437 |
| 2024-02-09 | 26.22 | $30.91 | 417500 |
| 2024-02-08 | 26.50 | $30.66 | 348200 |
| 2024-02-07 | 26.47 | $30.62 | 239908 |
| 2024-02-06 | 26.43 | $30.67 | 346000 |
| 2024-02-05 | 26.57 | $30.41 | 235800 |
| 2024-02-02 | 26.64 | $30.95 | 425700 |
| 2024-02-01 | 26.83 | $31.11 | 509106 |
| 2024-01-31 | 27.02 | $31.49 | 507524 |
| 2024-01-30 | 27.89 | $32.74 | 395300 |
| 2024-01-29 | 28.98 | $33.16 | 394100 |
| 2024-01-26 | 29.93 | $33.48 | 472926 |
| 2024-01-25 | 30.92 | $33.97 | 247200 |
| 2024-01-24 | 31.53 | $34.00 | 265643 |
| 2024-01-23 | 31.91 | $33.69 | 385400 |
| 2024-01-22 | 32.30 | $34.32 | 408100 |
| 2024-01-19 | 32.88 | $33.32 | 641400 |
| 2024-01-18 | 33.97 | $32.67 | 774431 |
| 2024-01-17 | 35.54 | $32.36 | 486700 |
| 2024-01-16 | 37.20 | $33.14 | 357000 |
| 2024-01-12 | 38.24 | $33.92 | 229529 |
| 2024-01-11 | 38.89 | $34.04 | 294842 |
| 2024-01-10 | 39.69 | $34.45 | 246400 |
| 2024-01-09 | 40.04 | $34.38 | 304000 |
| 2024-01-08 | 40.42 | $34.67 | 424003 |
| 2024-01-05 | 40.69 | $34.19 | 446512 |
| 2024-01-04 | 41.00 | $33.70 | 380700 |
| 2024-01-03 | 41.78 | $33.45 | 321800 |
| 2024-01-02 | 42.59 | $34.81 | 382403 |
| 2023-12-29 | 42.24 | $35.21 | 256003 |
| 2023-12-28 | 41.55 | $35.46 | 293617 |
| 2023-12-27 | 40.30 | $35.40 | 476406 |
| 2023-12-26 | 38.98 | $35.34 | 163536 |
| 2023-12-22 | 37.61 | $34.93 | 183400 |
| 2023-12-21 | 36.24 | $34.71 | 292100 |
| 2023-12-20 | 34.95 | $34.16 | 510719 |
| 2023-12-19 | 33.59 | $34.56 | 615800 |
| 2023-12-18 | 32.26 | $33.95 | 253522 |
| 2023-12-15 | 30.98 | $34.11 | 1.3M |
| 2023-12-14 | 29.55 | $34.48 | 538305 |
| 2023-12-13 | 28.09 | $33.39 | 425220 |
| 2023-12-12 | 26.92 | $31.92 | 145735 |
| 2023-12-11 | 26.17 | $32.04 | 146843 |
| 2023-12-08 | 25.46 | $32.06 | 151425 |
| 2023-12-07 | 24.54 | $32.00 | 258400 |
| 2023-12-06 | 23.68 | $31.39 | 140513 |
| 2023-12-05 | 22.78 | $31.27 | 176124 |
| 2023-12-04 | 22.08 | $31.67 | 260900 |
| 2023-12-01 | 21.35 | $30.76 | 284035 |
| 2023-11-30 | 20.99 | $29.45 | 182815 |
| 2023-11-29 | 21.28 | $29.53 | 240700 |
| 2023-11-28 | 21.47 | $29.36 | 184500 |
| 2023-11-27 | 22.06 | $29.33 | 175000 |
| 2023-11-24 | 22.57 | $29.65 | 123609 |
| 2023-11-22 | 22.73 | $29.75 | 147203 |
| 2023-11-21 | 22.87 | $29.83 | 180300 |
| 2023-11-20 | 22.90 | $30.63 | 303902 |
| 2023-11-17 | 22.22 | $30.73 | 389031 |
| 2023-11-16 | 21.42 | $30.54 | 268300 |
| 2023-11-15 | 20.58 | $31.14 | 400340 |
| 2023-11-14 | 19.51 | $30.66 | 403600 |
| 2023-11-13 | 18.70 | $28.69 | 119400 |
| 2023-11-10 | 18.90 | $28.76 | 231900 |
| 2023-11-09 | 19.10 | $28.66 | 158329 |
| 2023-11-08 | 19.25 | $28.88 | 278805 |
| 2023-11-07 | 19.24 | $29.14 | 348803 |
| 2023-11-06 | 18.89 | $29.53 | 1.0M |
| 2023-11-03 | 18.12 | $29.87 | 445315 |
| 2023-11-02 | 17.13 | $28.89 | 375932 |
| 2023-11-01 | 16.79 | $27.80 | 224100 |
| 2023-10-31 | 17.30 | $27.62 | 255200 |
| 2023-10-30 | 18.00 | $27.57 | 306630 |
| 2023-10-27 | 18.61 | $27.31 | 287700 |
| 2023-10-26 | 19.41 | $27.61 | 329511 |
| 2023-10-25 | 19.88 | $27.29 | 475400 |
| 2023-10-24 | 20.87 | $27.12 | 373230 |
| 2023-10-23 | 21.80 | $27.50 | 486040 |
| 2023-10-20 | 22.61 | $27.18 | 558800 |
| 2023-10-19 | 23.34 | $27.86 | 403119 |
| 2023-10-18 | 23.66 | $28.17 | 411320 |
| 2023-10-17 | 24.14 | $28.57 | 438708 |
| 2023-10-16 | 24.75 | $28.21 | 325916 |
| 2023-10-13 | 24.52 | $27.75 | 191440 |
| 2023-10-12 | 24.14 | $27.98 | 157624 |
| 2023-10-11 | 23.92 | $28.35 | 137200 |
| 2023-10-10 | 24.04 | $28.26 | 158903 |
| 2023-10-09 | 24.25 | $28.24 | 134800 |
| 2023-10-06 | 24.29 | $28.26 | 231818 |
| 2023-10-05 | 24.33 | $28.51 | 208400 |
| 2023-10-04 | 24.56 | $28.28 | 206026 |
| 2023-10-03 | 24.24 | $27.97 | 237200 |
| 2023-10-02 | 23.81 | $28.31 | 461900 |
| 2023-09-29 | 23.55 | $28.36 | 552815 |
| 2023-09-28 | 23.33 | $28.33 | 509940 |
| 2023-09-27 | 23.21 | $28.14 | 286133 |
| 2023-09-26 | 22.91 | $27.76 | 231931 |
| 2023-09-25 | 22.24 | $28.19 | 210500 |
| 2023-09-22 | 21.61 | $28.03 | 364100 |
| 2023-09-21 | 20.98 | $28.30 | 498415 |
| 2023-09-20 | 20.56 | $29.00 | 264200 |
| 2023-09-19 | 20.59 | $29.26 | 334900 |
| 2023-09-18 | 20.16 | $28.94 | 206336 |
| 2023-09-15 | 19.64 | $29.17 | 853200 |
| 2023-09-14 | 19.24 | $29.48 | 142000 |
| 2023-09-13 | 18.82 | $28.72 | 153900 |
| 2023-09-12 | 17.99 | $28.91 | 159144 |
| 2023-09-11 | 17.25 | $28.93 | 246800 |
| 2023-09-08 | 16.47 | $28.96 | 204915 |
| 2023-09-07 | 15.64 | $29.18 | 259722 |
| 2023-09-06 | 14.77 | $29.31 | 213306 |
| 2023-09-05 | 13.87 | $29.40 | 243042 |
| 2023-09-01 | 13.25 | $30.78 | 171329 |
| 2023-08-31 | 13.49 | $30.39 | 187736 |
| 2023-08-30 | 13.42 | $30.56 | 209815 |
| 2023-08-29 | 13.28 | $30.34 | 188000 |
| 2023-08-28 | 13.06 | $30.22 | 180802 |
| 2023-08-25 | 12.87 | $29.92 | 332047 |
| 2023-08-24 | 12.32 | $29.70 | 812941 |
| 2023-08-23 | 11.86 | $29.75 | 334427 |
| 2023-08-22 | 11.18 | $29.19 | 270525 |
| 2023-08-21 | 10.51 | $30.09 | 214100 |
| 2023-08-18 | 10.26 | $30.33 | 196332 |
| 2023-08-17 | 10.00 | $30.32 | 300900 |
| 2023-08-16 | 9.74 | $30.10 | 269709 |
| 2023-08-15 | 9.57 | $30.32 | 264402 |
| 2023-08-14 | 9.47 | $31.05 | 259500 |
| 2023-08-11 | 9.71 | $31.38 | 226114 |
| 2023-08-10 | 10.06 | $31.18 | 297949 |
| 2023-08-09 | 10.50 | $31.26 | 542928 |
| 2023-08-08 | 10.94 | $30.80 | 398300 |
| 2023-08-07 | 10.99 | $30.54 | 272200 |
| 2023-08-04 | 11.25 | $29.87 | 266500 |
| 2023-08-03 | 11.23 | $29.98 | 185000 |
| 2023-08-02 | 11.25 | $30.20 | 257433 |
| 2023-08-01 | 11.31 | $30.69 | 173418 |
| 2023-07-31 | 11.57 | $30.93 | 555000 |
| 2023-07-28 | 12.04 | $31.14 | 232100 |
| 2023-07-27 | 12.67 | $30.68 | 345700 |
| 2023-07-26 | 13.06 | $30.56 | 365821 |
| 2023-07-25 | 13.20 | $28.88 | 524300 |
| 2023-07-24 | 12.78 | $29.57 | 576300 |
| 2023-07-21 | 12.41 | $30.18 | 1.1M |
| 2023-07-20 | 12.02 | $33.18 | 227600 |
| 2023-07-19 | 11.49 | $33.16 | 353346 |
| 2023-07-18 | 10.81 | $32.65 | 350200 |
| 2023-07-17 | 10.38 | $31.87 | 213700 |
| 2023-07-14 | 10.45 | $31.53 | 221938 |
| 2023-07-13 | 10.52 | $32.09 | 196619 |
| 2023-07-12 | 10.12 | $32.12 | 252400 |
| 2023-07-11 | 9.92 | $31.40 | 163221 |
| 2023-07-10 | 10.11 | $31.39 | 166405 |
| 2023-07-07 | 10.32 | $31.18 | 263110 |
| 2023-07-06 | 10.72 | $30.79 | 206000 |
| 2023-07-05 | 11.16 | $31.51 | 416700 |
| 2023-07-03 | 11.39 | $31.55 | 106000 |
| 2023-06-30 | 11.63 | $31.46 | 301236 |
| 2023-06-29 | 11.61 | $31.46 | 198500 |
| 2023-06-28 | 11.59 | $30.88 | 169600 |
| 2023-06-27 | 12.12 | $30.89 | 291438 |
| 2023-06-26 | 12.68 | $30.36 | 180846 |
| 2023-06-23 | 13.33 | $30.44 | 783600 |
| 2023-06-22 | 13.77 | $30.42 | 298808 |
| 2023-06-21 | 14.22 | $30.79 | 188700 |
| 2023-06-20 | 14.86 | $31.03 | 283600 |
| 2023-06-16 | 15.36 | $31.45 | 917400 |
| 2023-06-15 | 15.51 | $32.36 | 207600 |
| 2023-06-14 | 15.41 | $31.93 | 338548 |
| 2023-06-13 | 15.20 | $32.65 | 284100 |
| 2023-06-12 | 14.78 | $32.15 | 342200 |
| 2023-06-09 | 14.35 | $32.48 | 411710 |
| 2023-06-08 | 13.69 | $33.17 | 297743 |
| 2023-06-07 | 13.00 | $33.00 | 377300 |
| 2023-06-06 | 12.26 | $32.22 | 359300 |
| 2023-06-05 | 11.79 | $30.97 | 275864 |
| 2023-06-02 | 11.69 | $32.02 | 312135 |
| 2023-06-01 | 11.57 | $30.37 | 349200 |
| 2023-05-31 | 12.05 | $29.52 | 738642 |
| 2023-05-30 | 12.50 | $30.26 | 217428 |
| 2023-05-26 | 12.73 | $30.78 | 217600 |
| 2023-05-25 | 13.04 | $30.14 | 195312 |
| 2023-05-24 | 13.60 | $30.25 | 237000 |
| 2023-05-23 | 13.89 | $31.19 | 382112 |
| 2023-05-22 | 13.65 | $31.47 | 255200 |
| 2023-05-19 | 13.59 | $30.95 | 241946 |
| 2023-05-18 | 13.54 | $31.90 | 271248 |
| 2023-05-17 | 13.01 | $31.80 | 491304 |
| 2023-05-16 | 12.45 | $30.98 | 243713 |
| 2023-05-15 | 12.33 | $30.86 | 243400 |
| 2023-05-12 | 12.20 | $30.72 | 222000 |
| 2023-05-11 | 12.30 | $30.58 | 351924 |
| 2023-05-10 | 12.46 | $30.77 | 312928 |
| 2023-05-09 | 12.62 | $30.75 | 339700 |
| 2023-05-08 | 12.85 | $30.83 | 307442 |
| 2023-05-05 | 12.90 | $31.56 | 382600 |
| 2023-05-04 | 13.03 | $29.91 | 393000 |
| 2023-05-03 | 13.61 | $29.93 | 308214 |
| 2023-05-02 | 14.01 | $30.27 | 480410 |
| 2023-05-01 | 14.73 | $30.55 | 290833 |
| 2023-04-28 | 14.92 | $31.02 | 334800 |
| 2023-04-27 | 15.35 | $30.83 | 225405 |
| 2023-04-26 | 15.91 | $30.29 | 338200 |
| 2023-04-25 | 16.69 | $29.81 | 347400 |
| 2023-04-24 | 17.57 | $31.34 | 373413 |
| 2023-04-21 | 17.70 | $30.68 | 669400 |
| 2023-04-20 | 18.19 | $29.50 | 278500 |
| 2023-04-19 | 18.71 | $29.74 | 304700 |
| 2023-04-18 | 19.26 | $29.10 | 476627 |
| 2023-04-17 | 20.01 | $30.13 | 439900 |
| 2023-04-14 | 20.80 | $29.53 | 771900 |
| 2023-04-13 | 21.18 | $28.38 | 254847 |
| 2023-04-12 | 20.83 | $28.07 | 224000 |
| 2023-04-11 | 20.60 | $28.36 | 299400 |
| 2023-04-10 | 20.51 | $28.29 | 317900 |
| 2023-04-06 | 20.33 | $28.32 | 328400 |
| 2023-04-05 | 20.04 | $28.26 | 363236 |
| 2023-04-04 | 19.83 | $28.88 | 191300 |
| 2023-04-03 | 19.73 | $29.56 | 326201 |
| 2023-03-31 | 19.97 | $29.67 | 264200 |
| 2023-03-30 | 20.09 | $29.24 | 198100 |
| 2023-03-29 | 20.22 | $29.62 | 219600 |
| 2023-03-28 | 20.47 | $29.46 | 244300 |
| 2023-03-27 | 20.69 | $29.55 | 250548 |
| 2023-03-24 | 21.05 | $29.68 | 443900 |
| 2023-03-23 | 21.04 | $28.48 | 401500 |
| 2023-03-22 | 20.72 | $28.99 | 418700 |
| 2023-03-21 | 20.68 | $30.26 | 443600 |
| 2023-03-20 | 20.99 | $29.42 | 454100 |
| 2023-03-17 | 21.14 | $29.01 | 1.9M |
| 2023-03-16 | 20.99 | $30.60 | 612700 |
| 2023-03-15 | 20.84 | $29.36 | 771846 |
| 2023-03-14 | 19.48 | $29.38 | 798019 |
| 2023-03-13 | 18.38 | $29.97 | 1.4M |
| 2023-03-10 | 17.01 | $29.97 | 848838 |
| 2023-03-09 | 16.03 | $30.45 | 389405 |
| 2023-03-08 | 15.74 | $32.26 | 277900 |
| 2023-03-07 | 16.31 | $31.99 | 423700 |
| 2023-03-06 | 17.06 | $32.68 | 321600 |
| 2023-03-03 | 17.81 | $33.06 | 182200 |
| 2023-03-02 | 18.44 | $32.66 | 290300 |
| 2023-03-01 | 19.41 | $32.85 | 427113 |
| 2023-02-28 | 20.16 | $33.17 | 355222 |
| 2023-02-27 | 20.46 | $33.28 | 296348 |
| 2023-02-24 | 20.71 | $33.43 | 337502 |
| 2023-02-23 | 21.24 | $33.58 | 234000 |
| 2023-02-22 | 21.59 | $33.15 | 439900 |
| 2023-02-21 | 21.97 | $33.76 | 418000 |
| 2023-02-17 | 21.67 | $34.83 | 349538 |
| 2023-02-16 | 21.21 | $33.96 | 347300 |
| 2023-02-15 | 21.15 | $34.03 | 165627 |
| 2023-02-14 | 21.11 | $33.54 | 249700 |
| 2023-02-13 | 20.98 | $33.85 | 175200 |
| 2023-02-10 | 20.64 | $33.71 | 357826 |
| 2023-02-09 | 20.32 | $33.66 | 230707 |
| 2023-02-08 | 19.76 | $34.21 | 282536 |
| 2023-02-07 | 18.94 | $34.27 | 571700 |
| 2023-02-06 | 18.08 | $33.83 | 364200 |
| 2023-02-03 | 17.24 | $34.39 | 367700 |
| 2023-02-02 | 16.10 | $34.15 | 437104 |
| 2023-02-01 | 15.03 | $32.99 | 445100 |
| 2023-01-31 | 14.19 | $32.70 | 487443 |
| 2023-01-30 | 13.62 | $31.75 | 393100 |
| 2023-01-27 | 13.02 | $32.42 | 585600 |
| 2023-01-26 | 12.44 | $30.37 | 170004 |
| 2023-01-25 | 13.06 | $30.28 | 217000 |
| 2023-01-24 | 13.75 | $30.19 | 167100 |
| 2023-01-23 | 14.21 | $30.74 | 190139 |
| 2023-01-20 | 14.49 | $30.61 | 268900 |
| 2023-01-19 | 14.98 | $29.92 | 272119 |
| 2023-01-18 | 15.62 | $29.89 | 387948 |
| 2023-01-17 | 16.26 | $31.21 | 349028 |
| 2023-01-13 | 15.81 | $31.60 | 292300 |
| 2023-01-12 | 15.34 | $31.47 | 282801 |
| 2023-01-11 | 14.53 | $31.11 | 209306 |
| 2023-01-10 | 13.89 | $30.66 | 239643 |
| 2023-01-09 | 13.49 | $29.95 | 349332 |
| 2023-01-06 | 13.18 | $30.46 | 274321 |
| 2023-01-05 | 12.86 | $29.80 | 323314 |
| 2023-01-04 | 12.76 | $30.62 | 287536 |
| 2023-01-03 | 11.93 | $30.15 | 313044 |
| 2022-12-30 | 11.34 | $30.01 | 146920 |
| 2022-12-29 | 10.90 | $30.30 | 223336 |
| 2022-12-28 | 10.43 | $29.82 | 274600 |
| 2022-12-27 | 10.15 | $29.86 | 189041 |
| 2022-12-23 | 9.85 | $29.70 | 171800 |
| 2022-12-22 | 9.77 | $29.43 | 246300 |
| 2022-12-21 | 9.77 | $29.61 | 264027 |
| 2022-12-20 | 9.47 | $29.02 | 282943 |
| 2022-12-19 | 9.62 | $28.84 | 408843 |
| 2022-12-16 | 9.89 | $28.52 | 1.9M |
| 2022-12-15 | 10.35 | $28.44 | 444500 |
| 2022-12-14 | 10.68 | $28.59 | 404100 |
| 2022-12-13 | 10.87 | $29.15 | 372111 |
| 2022-12-12 | 10.75 | $29.14 | 364129 |
| 2022-12-09 | 11.12 | $28.78 | 198300 |
| 2022-12-08 | 11.65 | $28.64 | 261700 |
| 2022-12-07 | 12.21 | $28.53 | 409649 |
| 2022-12-06 | 12.71 | $28.43 | 211300 |
| 2022-12-05 | 13.07 | $28.39 | 416214 |
| 2022-12-02 | 13.45 | $29.41 | 190217 |
| 2022-12-01 | 13.80 | $29.53 | 200511 |
| 2022-11-30 | 14.03 | $29.80 | 320100 |
| 2022-11-29 | 14.30 | $29.09 | 236021 |
| 2022-11-28 | 14.92 | $28.87 | 223412 |
| 2022-11-25 | 15.59 | $29.60 | 159200 |
| 2022-11-23 | 15.75 | $29.76 | 159400 |
| 2022-11-22 | 15.94 | $29.68 | 224300 |
| 2022-11-21 | 16.17 | $29.17 | 206800 |
| 2022-11-18 | 16.63 | $28.94 | 400200 |
| 2022-11-17 | 17.13 | $29.22 | 468700 |
| 2022-11-16 | 17.54 | $31.05 | 398400 |
| 2022-11-15 | 16.74 | $31.50 | 514640 |
| 2022-11-14 | 15.70 | $30.80 | 347100 |
| 2022-11-11 | 14.93 | $30.79 | 492400 |
| 2022-11-10 | 14.17 | $30.43 | 391600 |
| 2022-11-09 | 13.59 | $28.56 | 308600 |
| 2022-11-08 | 13.79 | $28.86 | 246621 |
| 2022-11-07 | 13.79 | $29.03 | 339202 |
| 2022-11-04 | 13.81 | $28.77 | 278318 |
| 2022-11-03 | 13.99 | $27.74 | 261800 |
| 2022-11-02 | 14.63 | $27.95 | 331400 |
| 2022-11-01 | 14.96 | $28.75 | 290300 |
| 2022-10-31 | 14.82 | $28.95 | 476423 |
| 2022-10-28 | 14.54 | $29.23 | 284300 |
| 2022-10-27 | 14.25 | $28.59 | 305608 |
| 2022-10-26 | 13.80 | $28.62 | 360849 |
| 2022-10-25 | 13.32 | $28.59 | 411629 |
| 2022-10-24 | 12.91 | $28.00 | 663333 |
| 2022-10-21 | 12.74 | $27.57 | 818894 |
| 2022-10-20 | 12.86 | $25.10 | 474134 |
| 2022-10-19 | 12.90 | $25.79 | 475736 |
| 2022-10-18 | 13.39 | $26.45 | 453400 |
| 2022-10-17 | 13.73 | $26.36 | 283936 |
| 2022-10-14 | 14.37 | $25.78 | 337400 |
| 2022-10-13 | 15.05 | $26.14 | 419800 |
| 2022-10-12 | 15.67 | $25.23 | 373400 |
| 2022-10-11 | 15.69 | $25.24 | 356900 |
| 2022-10-10 | 15.81 | $25.28 | 279244 |
| 2022-10-07 | 16.04 | $25.42 | 410600 |
| 2022-10-06 | 16.42 | $26.47 | 358430 |
| 2022-10-05 | 17.21 | $26.65 | 556500 |
| 2022-10-04 | 18.02 | $26.56 | 637107 |
| 2022-10-03 | 18.92 | $25.40 | 525700 |
| 2022-09-30 | 19.03 | $24.85 | 598700 |
| 2022-09-29 | 18.83 | $24.56 | 421811 |
| 2022-09-28 | 18.08 | $24.82 | 401500 |
| 2022-09-27 | 17.45 | $24.57 | 384209 |
| 2022-09-26 | 16.78 | $24.77 | 429900 |
| 2022-09-23 | 16.32 | $25.13 | 458406 |
| 2022-09-22 | 15.64 | $25.59 | 485400 |
| 2022-09-21 | 15.27 | $26.42 | 475400 |
| 2022-09-20 | 15.46 | $26.85 | 335244 |
| 2022-09-19 | 15.79 | $26.83 | 456303 |
| 2022-09-16 | 16.14 | $26.61 | 2.9M |
| 2022-09-15 | 16.29 | $26.51 | 498630 |
| 2022-09-14 | 16.65 | $26.37 | 544236 |
| 2022-09-13 | 16.71 | $26.05 | 516727 |
| 2022-09-12 | 16.78 | $27.21 | 529800 |
| 2022-09-09 | 17.44 | $26.77 | 450139 |
| 2022-09-08 | 17.69 | $25.94 | 393938 |
| 2022-09-07 | 17.25 | $25.45 | 600100 |
| 2022-09-06 | 16.30 | $25.25 | 605320 |
| 2022-09-02 | 15.31 | $25.69 | 485800 |
| 2022-09-01 | 14.58 | $26.15 | 604636 |
| 2022-08-31 | 13.94 | $26.40 | 454000 |
| 2022-08-30 | 13.62 | $26.65 | 525300 |
| 2022-08-29 | 13.33 | $27.03 | 373500 |
| 2022-08-26 | 13.39 | $27.38 | 390500 |
| 2022-08-25 | 13.78 | $28.24 | 328733 |
| 2022-08-24 | 14.39 | $27.69 | 290100 |
| 2022-08-23 | 14.62 | $27.75 | 252725 |
| 2022-08-22 | 15.06 | $27.83 | 424312 |
| 2022-08-19 | 15.55 | $28.40 | 448500 |
| 2022-08-18 | 16.23 | $29.28 | 277238 |
| 2022-08-17 | 16.19 | $29.22 | 302300 |
| 2022-08-16 | 16.15 | $29.67 | 360122 |
| 2022-08-15 | 15.64 | $29.68 | 255600 |
| 2022-08-12 | 15.18 | $29.68 | 328527 |
| 2022-08-11 | 14.69 | $29.13 | 306914 |
| 2022-08-10 | 14.43 | $29.07 | 459700 |
| 2022-08-09 | 14.22 | $28.18 | 368000 |
| 2022-08-08 | 14.60 | $28.30 | 272500 |
| 2022-08-05 | 14.81 | $28.29 | 446340 |
| 2022-08-04 | 15.20 | $27.82 | 378600 |
| 2022-08-03 | 15.67 | $28.41 | 323700 |
| 2022-08-02 | 15.94 | $28.18 | 420036 |
| 2022-08-01 | 16.11 | $28.77 | 554230 |
| 2022-07-29 | 16.08 | $28.85 | 789040 |
| 2022-07-28 | 16.12 | $28.38 | 750607 |
| 2022-07-27 | 16.43 | $28.11 | 507100 |
| 2022-07-26 | 16.94 | $27.60 | 470216 |
| 2022-07-25 | 17.47 | $28.15 | 584400 |
| 2022-07-22 | 17.67 | $28.20 | 948834 |
| 2022-07-21 | 17.87 | $27.98 | 574923 |
| 2022-07-20 | 18.75 | $28.19 | 344500 |
| 2022-07-19 | 19.67 | $27.72 | 421100 |
| 2022-07-18 | 20.59 | $26.76 | 527700 |
| 2022-07-15 | 20.88 | $26.36 | 509800 |
| 2022-07-14 | 20.76 | $25.87 | 396200 |
| 2022-07-13 | 20.09 | $26.42 | 393300 |
| 2022-07-12 | 19.74 | $26.60 | 405728 |
| 2022-07-11 | 19.37 | $26.45 | 359005 |
| 2022-07-08 | 19.10 | $26.77 | 668200 |
| 2022-07-07 | 18.87 | $27.33 | 872900 |
| 2022-07-06 | 18.99 | $27.42 | 1.1M |
| 2022-07-05 | 19.18 | $27.79 | 679100 |
| 2022-07-01 | 19.37 | $27.35 | 718500 |
| 2022-06-30 | 19.35 | $26.66 | 729600 |
| 2022-06-29 | 18.76 | $26.75 | 961016 |
| 2022-06-28 | 18.31 | $27.30 | 455500 |
| 2022-06-27 | 18.28 | $27.32 | 512500 |
| 2022-06-24 | 18.04 | $26.97 | 970400 |
| 2022-06-23 | 17.62 | $26.70 | 628000 |
| 2022-06-22 | 16.77 | $26.95 | 622339 |
| 2022-06-21 | 16.09 | $26.98 | 739200 |
| 2022-06-17 | 15.39 | $26.29 | 2.0M |
| 2022-06-16 | 14.36 | $25.91 | 1.1M |
| 2022-06-15 | 13.29 | $27.44 | 1.1M |
| 2022-06-14 | 12.85 | $27.81 | 1.4M |
| 2022-06-13 | 12.20 | $27.71 | 1.3M |
| 2022-06-10 | 11.57 | $28.12 | 1.1M |
| 2022-06-09 | 11.21 | $28.92 | 980937 |
| 2022-06-08 | 11.40 | $29.55 | 740230 |
| 2022-06-07 | 11.92 | $29.93 | 750543 |
| 2022-06-06 | 12.55 | $29.70 | 1.0M |
| 2022-06-03 | 13.08 | $29.62 | 1.5M |
| 2022-06-02 | 13.65 | $30.75 | 3.0M |
| 2022-06-01 | 14.24 | $29.93 | 5.5M |
| 2022-05-31 | 14.83 | $30.01 | 7.1M |
| 2022-05-27 | 15.45 | $29.82 | 3.9M |
| 2022-05-26 | 15.83 | $29.87 | 4.7M |
| 2022-05-25 | 16.34 | $29.48 | 4.5M |
| 2022-05-24 | 16.65 | $29.56 | 3.3M |
| 2022-05-23 | 16.97 | $29.65 | 2.3M |
| 2022-05-20 | 17.71 | $29.40 | 4.2M |
| 2022-05-19 | 18.48 | $30.08 | 1.2M |
| 2022-05-18 | 19.11 | $30.14 | 1.4M |
| 2022-05-17 | 19.78 | $30.32 | 928100 |
| 2022-05-16 | 20.47 | $29.43 | 754000 |
| 2022-05-13 | 21.55 | $29.33 | 1.2M |
| 2022-05-12 | 22.68 | $28.71 | 1.6M |
| 2022-05-11 | 23.54 | $29.00 | 854600 |
| 2022-05-10 | 24.77 | $29.27 | 1.6M |
| 2022-05-09 | 26.07 | $29.76 | 944600 |
| 2022-05-06 | 27.04 | $30.26 | 1.4M |
| 2022-05-05 | 27.94 | $30.49 | 1.3M |
| 2022-05-04 | 28.73 | $31.00 | 1.3M |
| 2022-05-03 | 29.49 | $30.61 | 1.4M |
| 2022-05-02 | 30.42 | $30.22 | 3.5M |
| 2022-04-29 | 31.57 | $25.49 | 818315 |
| 2022-04-28 | 31.51 | $26.45 | 676914 |
| 2022-04-27 | 31.49 | $25.23 | 417100 |
| 2022-04-26 | 30.67 | $25.25 | 501148 |
| 2022-04-25 | 29.82 | $25.69 | 946488 |
| 2022-04-22 | 28.99 | $26.40 | 1.3M |
| 2022-04-21 | 28.41 | $28.97 | 493200 |
| 2022-04-20 | 28.93 | $28.93 | 215900 |
| 2022-04-19 | 29.64 | $28.74 | 311800 |
| 2022-04-18 | 30.01 | $27.95 | 352726 |
| 2022-04-14 | 29.72 | $27.97 | 263300 |
| 2022-04-13 | 29.55 | $28.23 | 276943 |
| 2022-04-12 | 29.24 | $28.00 | 292900 |
| 2022-04-11 | 29.00 | $28.14 | 303600 |
| 2022-04-08 | 28.70 | $27.92 | 214100 |
| 2022-04-07 | 28.21 | $28.11 | 518800 |
| 2022-04-06 | 27.69 | $28.31 | 499833 |
| 2022-04-05 | 27.33 | $28.48 | 362300 |
| 2022-04-04 | 27.02 | $29.16 | 432100 |
| 2022-04-01 | 26.82 | $29.41 | 511100 |
| 2022-03-31 | 26.72 | $29.40 | 428421 |
| 2022-03-30 | 26.77 | $30.12 | 326600 |
| 2022-03-29 | 27.11 | $30.87 | 371600 |
| 2022-03-28 | 27.63 | $30.13 | 303523 |
| 2022-03-25 | 27.58 | $30.16 | 258829 |
| 2022-03-24 | 27.77 | $29.81 | 254700 |
| 2022-03-23 | 27.71 | $29.30 | 317500 |
| 2022-03-22 | 27.65 | $30.37 | 252200 |
| 2022-03-21 | 27.99 | $30.08 | 294700 |
| 2022-03-18 | 28.31 | $30.42 | 641642 |
| 2022-03-17 | 28.50 | $30.50 | 356743 |
| 2022-03-16 | 28.97 | $30.98 | 555033 |
| 2022-03-15 | 29.56 | $30.33 | 480400 |
| 2022-03-14 | 30.18 | $30.77 | 466816 |
| 2022-03-11 | 30.98 | $30.62 | 531713 |
| 2022-03-10 | 31.48 | $30.17 | 467800 |
| 2022-03-09 | 31.57 | $30.14 | 599200 |
| 2022-03-08 | 31.73 | $29.60 | 781600 |
| 2022-03-07 | 31.44 | $28.92 | 748437 |
| 2022-03-04 | 30.85 | $29.85 | 615400 |
| 2022-03-03 | 30.48 | $31.09 | 245605 |
| 2022-03-02 | 30.52 | $31.42 | 502934 |
| 2022-03-01 | 30.50 | $29.92 | 602533 |
| 2022-02-28 | 29.69 | $30.92 | 495512 |
| 2022-02-25 | 29.00 | $31.08 | 353112 |
| 2022-02-24 | 28.41 | $30.18 | 535518 |
| 2022-02-23 | 27.01 | $31.07 | 344900 |
| 2022-02-22 | 26.10 | $31.20 | 471635 |
| 2022-02-18 | 25.19 | $31.79 | 306700 |
| 2022-02-17 | 24.32 | $31.56 | 337700 |
| 2022-02-16 | 23.46 | $32.58 | 351700 |
| 2022-02-15 | 23.03 | $33.24 | 374600 |
| 2022-02-14 | 22.70 | $32.48 | 359300 |
| 2022-02-11 | 22.33 | $33.10 | 312700 |
| 2022-02-10 | 22.15 | $33.18 | 349721 |
| 2022-02-09 | 22.07 | $33.18 | 265116 |
| 2022-02-08 | 22.03 | $33.74 | 392700 |
| 2022-02-07 | 21.98 | $33.17 | 251731 |
| 2022-02-04 | 21.46 | $32.95 | 295700 |
| 2022-02-03 | 20.82 | $32.51 | 324500 |
| 2022-02-02 | 20.16 | $32.65 | 477546 |
| 2022-02-01 | 19.27 | $32.96 | 729600 |
| 2022-01-31 | 18.34 | $33.03 | 938624 |
| 2022-01-28 | 17.22 | $32.29 | 1.1M |
| 2022-01-27 | 16.17 | $33.93 | 513600 |
| 2022-01-26 | 15.86 | $35.11 | 352500 |
| 2022-01-25 | 16.03 | $35.70 | 401000 |
| 2022-01-24 | 16.25 | $35.84 | 481900 |
| 2022-01-21 | 16.27 | $34.84 | 352422 |
| 2022-01-20 | 16.66 | $35.18 | 303232 |
| 2022-01-19 | 17.28 | $36.30 | 312349 |
| 2022-01-18 | 17.71 | $37.20 | 361126 |
| 2022-01-14 | 17.34 | $38.06 | 227615 |
| 2022-01-13 | 16.81 | $37.80 | 281500 |
| 2022-01-12 | 16.03 | $37.36 | 399928 |
| 2022-01-11 | 15.56 | $37.31 | 306516 |
| 2022-01-10 | 15.06 | $37.37 | 490939 |
| 2022-01-07 | 14.54 | $37.30 | 211300 |
| 2022-01-06 | 13.94 | $37.21 | 449506 |
| 2022-01-05 | 13.43 | $35.84 | 240900 |
| 2022-01-04 | 13.24 | $36.14 | 392700 |
| 2022-01-03 | 12.94 | $35.75 | 311700 |
| 2021-12-31 | 12.88 | $35.14 | 150937 |
| 2021-12-30 | 13.32 | $35.23 | 218501 |
| 2021-12-29 | 13.67 | $35.32 | 257300 |
| 2021-12-28 | 14.24 | $35.12 | 289800 |
| 2021-12-27 | 14.91 | $34.98 | 155603 |
| 2021-12-23 | 15.61 | $34.65 | 328831 |
| 2021-12-22 | 16.30 | $34.38 | 261410 |
| 2021-12-21 | 16.86 | $34.64 | 334800 |
| 2021-12-20 | 17.67 | $34.03 | 432420 |
| 2021-12-17 | 18.18 | $34.77 | 2.0M |
| 2021-12-16 | 19.00 | $35.40 | 467700 |
| 2021-12-15 | 19.46 | $35.06 | 1.1M |
| 2021-12-14 | 20.34 | $35.11 | 754437 |
| 2021-12-13 | 21.36 | $33.72 | 387100 |
| 2021-12-10 | 21.74 | $34.31 | 220800 |
| 2021-12-09 | 22.29 | $34.34 | 280049 |
| 2021-12-08 | 23.00 | $34.38 | 249807 |
| 2021-12-07 | 23.86 | $34.61 | 296600 |
| 2021-12-06 | 24.98 | $35.23 | 616600 |
| 2021-12-03 | 26.27 | $34.39 | 386400 |
| 2021-12-02 | 27.31 | $35.16 | 323928 |
| 2021-12-01 | 28.41 | $33.87 | 365500 |
| 2021-11-30 | 29.51 | $34.03 | 415500 |
| 2021-11-29 | 30.18 | $34.64 | 426629 |
| 2021-11-26 | 31.26 | $34.84 | 315900 |
| 2021-11-24 | 32.40 | $37.10 | 174804 |
| 2021-11-23 | 32.78 | $37.27 | 516300 |
| 2021-11-22 | 33.03 | $36.77 | 552119 |
| 2021-11-19 | 33.29 | $36.42 | 330821 |
| 2021-11-18 | 34.19 | $36.65 | 482200 |
| 2021-11-17 | 34.53 | $37.07 | 551400 |
| 2021-11-16 | 34.69 | $37.51 | 395412 |
| 2021-11-15 | 34.83 | $36.90 | 282400 |
| 2021-11-12 | 35.05 | $37.08 | 226400 |
| 2021-11-11 | 35.17 | $37.64 | 231543 |
| 2021-11-10 | 34.56 | $38.13 | 245200 |
| 2021-11-09 | 33.96 | $37.96 | 207105 |
| 2021-11-08 | 33.34 | $38.06 | 276400 |
| 2021-11-05 | 32.29 | $38.07 | 269214 |
| 2021-11-04 | 31.27 | $37.46 | 291105 |
| 2021-11-03 | 30.32 | $37.79 | 316400 |
| 2021-11-02 | 29.32 | $36.59 | 301712 |
| 2021-11-01 | 28.69 | $36.70 | 396711 |
| 2021-10-29 | 28.05 | $35.44 | 489100 |
| 2021-10-28 | 27.80 | $34.83 | 287232 |
| 2021-10-27 | 28.03 | $33.78 | 296600 |
| 2021-10-26 | 28.65 | $34.45 | 235300 |
| 2021-10-25 | 28.64 | $35.04 | 275310 |
| 2021-10-22 | 28.64 | $34.68 | 257733 |
| 2021-10-21 | 28.86 | $34.38 | 227500 |
| 2021-10-20 | 28.86 | $34.52 | 293648 |
| 2021-10-19 | 28.95 | $34.04 | 219300 |
| 2021-10-18 | 29.30 | $33.67 | 197500 |
| 2021-10-15 | 29.75 | $33.62 | 355100 |
| 2021-10-14 | 30.18 | $33.88 | 242217 |
| 2021-10-13 | 30.90 | $33.27 | 280400 |
| 2021-10-12 | 31.95 | $33.38 | 263900 |
| 2021-10-11 | 32.63 | $33.47 | 310421 |
| 2021-10-08 | 33.06 | $33.64 | 332800 |
| 2021-10-07 | 33.60 | $33.67 | 339600 |
| 2021-10-06 | 34.21 | $33.17 | 254100 |
| 2021-10-05 | 35.06 | $33.45 | 238800 |
| 2021-10-04 | 35.30 | $33.39 | 199400 |
| 2021-10-01 | 35.55 | $33.20 | 376400 |
| 2021-09-30 | 35.93 | $32.67 | 350827 |
| 2021-09-29 | 36.24 | $33.35 | 478211 |
| 2021-09-28 | 36.44 | $33.02 | 416826 |
| 2021-09-27 | 36.55 | $33.53 | 650810 |
| 2021-09-24 | 36.66 | $32.73 | 578131 |
| 2021-09-23 | 37.02 | $32.90 | 361700 |
| 2021-09-22 | 37.43 | $32.13 | 292626 |
| 2021-09-21 | 38.15 | $31.63 | 290600 |
| 2021-09-20 | 39.15 | $31.83 | 507500 |
| 2021-09-17 | 40.29 | $32.08 | 1.9M |
| 2021-09-16 | 41.06 | $31.69 | 491908 |
| 2021-09-15 | 41.87 | $31.89 | 424500 |
| 2021-09-14 | 42.80 | $31.45 | 445513 |
| 2021-09-13 | 43.78 | $32.39 | 562100 |
| 2021-09-10 | 44.46 | $32.33 | 611200 |
| 2021-09-09 | 44.91 | $32.84 | 558300 |
| 2021-09-08 | 45.16 | $32.82 | 416100 |
| 2021-09-07 | 45.48 | $32.91 | 434648 |
| 2021-09-03 | 45.62 | $33.00 | 385500 |
| 2021-09-02 | 45.87 | $32.96 | 483400 |
| 2021-09-01 | 45.98 | $33.26 | 506300 |
| 2021-08-31 | 46.03 | $33.47 | 604500 |
| 2021-08-30 | 46.11 | $33.19 | 367640 |
| 2021-08-27 | 46.08 | $34.21 | 556236 |
| 2021-08-26 | 45.83 | $33.40 | 567000 |
| 2021-08-25 | 45.65 | $33.87 | 697745 |
| 2021-08-24 | 45.26 | $33.65 | 381200 |
| 2021-08-23 | 44.91 | $33.63 | 415008 |
| 2021-08-20 | 44.47 | $33.48 | 418020 |
| 2021-08-19 | 44.07 | $32.52 | 566200 |
| 2021-08-18 | 43.79 | $32.90 | 389113 |
| 2021-08-17 | 43.13 | $33.09 | 418222 |
| 2021-08-16 | 42.44 | $33.30 | 361019 |
| 2021-08-13 | 41.74 | $33.19 | 348500 |
| 2021-08-12 | 40.82 | $33.27 | 385300 |
| 2021-08-11 | 39.85 | $33.63 | 496500 |
| 2021-08-10 | 38.84 | $33.18 | 581007 |
| 2021-08-09 | 37.77 | $33.04 | 519815 |
| 2021-08-06 | 36.66 | $33.43 | 582000 |
| 2021-08-05 | 35.49 | $32.58 | 506400 |
| 2021-08-04 | 34.33 | $31.83 | 375000 |
| 2021-08-03 | 33.16 | $32.29 | 561700 |
| 2021-08-02 | 31.93 | $31.84 | 483636 |
| 2021-07-30 | 30.55 | $31.68 | 461122 |
| 2021-07-29 | 29.13 | $32.06 | 321300 |
| 2021-07-28 | 27.59 | $31.85 | 313216 |
| 2021-07-27 | 25.99 | $31.74 | 409737 |
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