Is Kinetik Holdings Inc. (KNTK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kinetik Holdings Inc. (KNTK) research center and poll results.
NYSE : KNTK
Kinetik Holdings Inc.
$50.28 USD
$0.41 (0.82%)
- Volume
- 819.59K
- Average Volume
- 1.04M
- Market Capitalization
- $3.7B
- P/E Ratio
- 20.36
- Dividend Yield
- 6.32%
- Price Target
- $51.00
- Year High
- $51.51
- Year Low
- $31.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.55
- Current Ratio
- $0.59
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
48.66
2026-07-17
Close Price
$50.28
Vol: 819627
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.43
Average
39.15
Maximum
64.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.66 | $50.28 | 819627 |
| 2026-07-16 | 48.43 | $49.87 | 1.2M |
| 2026-07-15 | 48.21 | $48.75 | 783260 |
| 2026-07-14 | 48.06 | $50.55 | 693829 |
| 2026-07-13 | 47.90 | $50.53 | 960903 |
| 2026-07-10 | 47.73 | $48.32 | 495100 |
| 2026-07-09 | 47.70 | $48.28 | 612023 |
| 2026-07-08 | 47.56 | $48.92 | 682315 |
| 2026-07-07 | 47.40 | $49.12 | 876149 |
| 2026-07-06 | 47.20 | $47.45 | 512241 |
| 2026-07-02 | 47.12 | $47.75 | 678515 |
| 2026-07-01 | 47.03 | $47.60 | 957744 |
| 2026-06-30 | 46.93 | $48.34 | 890444 |
| 2026-06-29 | 46.79 | $49.42 | 814000 |
| 2026-06-26 | 46.61 | $49.75 | 3.8M |
| 2026-06-25 | 46.46 | $48.02 | 1.3M |
| 2026-06-24 | 46.43 | $48.15 | 1.1M |
| 2026-06-23 | 46.47 | $48.51 | 1.2M |
| 2026-06-22 | 46.57 | $47.01 | 1.1M |
| 2026-06-18 | 46.73 | $46.53 | 2.8M |
| 2026-06-17 | 46.91 | $45.73 | 1.0M |
| 2026-06-16 | 47.17 | $45.40 | 957200 |
| 2026-06-15 | 47.43 | $45.72 | 1.2M |
| 2026-06-12 | 47.70 | $47.44 | 1.0M |
| 2026-06-11 | 47.88 | $47.20 | 675859 |
| 2026-06-10 | 48.01 | $47.62 | 947562 |
| 2026-06-09 | 48.07 | $45.55 | 1.1M |
| 2026-06-08 | 48.20 | $45.66 | 823644 |
| 2026-06-05 | 48.29 | $45.19 | 778349 |
| 2026-06-04 | 48.46 | $45.78 | 820000 |
| 2026-06-03 | 48.58 | $45.99 | 1.2M |
| 2026-06-02 | 48.80 | $45.55 | 690852 |
| 2026-06-01 | 49.06 | $45.53 | 590448 |
| 2026-05-29 | 49.25 | $45.95 | 1.1M |
| 2026-05-28 | 49.48 | $46.64 | 745833 |
| 2026-05-27 | 49.63 | $47.40 | 818527 |
| 2026-05-26 | 49.70 | $49.06 | 741297 |
| 2026-05-22 | 49.63 | $50.53 | 849933 |
| 2026-05-21 | 49.48 | $50.14 | 850995 |
| 2026-05-20 | 49.38 | $50.20 | 899230 |
| 2026-05-19 | 49.27 | $50.80 | 819800 |
| 2026-05-18 | 49.08 | $50.59 | 1.0M |
| 2026-05-15 | 48.87 | $51.27 | 1.0M |
| 2026-05-14 | 48.64 | $50.94 | 773381 |
| 2026-05-13 | 48.47 | $49.75 | 970226 |
| 2026-05-12 | 48.32 | $48.90 | 1.0M |
| 2026-05-11 | 48.22 | $48.04 | 1.1M |
| 2026-05-08 | 48.18 | $47.54 | 1.3M |
| 2026-05-07 | 48.17 | $48.50 | 1.8M |
| 2026-05-06 | 48.03 | $48.22 | 1.4M |
| 2026-05-05 | 47.90 | $50.45 | 1.1M |
| 2026-05-04 | 47.74 | $50.69 | 1.8M |
| 2026-05-01 | 47.54 | $49.39 | 1.6M |
| 2026-04-30 | 47.40 | $50.54 | 1.5M |
| 2026-04-29 | 47.17 | $49.63 | 862092 |
| 2026-04-28 | 47.10 | $48.87 | 1.2M |
| 2026-04-27 | 47.09 | $47.70 | 739300 |
| 2026-04-24 | 47.13 | $47.47 | 562800 |
| 2026-04-23 | 47.19 | $48.12 | 837326 |
| 2026-04-22 | 47.15 | $48.04 | 1.5M |
| 2026-04-21 | 47.08 | $46.88 | 1.1M |
| 2026-04-20 | 47.03 | $46.52 | 583600 |
| 2026-04-17 | 47.00 | $46.67 | 987200 |
| 2026-04-16 | 47.00 | $47.38 | 466500 |
| 2026-04-15 | 46.92 | $46.79 | 457854 |
| 2026-04-14 | 46.85 | $47.02 | 908519 |
| 2026-04-13 | 46.73 | $47.21 | 978901 |
| 2026-04-10 | 46.61 | $47.29 | 1.5M |
| 2026-04-09 | 46.50 | $45.76 | 1.4M |
| 2026-04-08 | 46.52 | $45.60 | 1.2M |
| 2026-04-07 | 46.50 | $47.15 | 1.1M |
| 2026-04-06 | 46.41 | $46.73 | 841439 |
| 2026-04-02 | 46.35 | $46.66 | 1.4M |
| 2026-04-01 | 46.31 | $45.81 | 2.5M |
| 2026-03-31 | 46.30 | $48.41 | 1.3M |
| 2026-03-30 | 46.20 | $48.60 | 820600 |
| 2026-03-27 | 46.11 | $48.58 | 890300 |
| 2026-03-26 | 45.96 | $48.64 | 984333 |
| 2026-03-25 | 45.88 | $47.21 | 885000 |
| 2026-03-24 | 45.69 | $46.77 | 797141 |
| 2026-03-23 | 45.56 | $45.81 | 765059 |
| 2026-03-20 | 45.51 | $45.88 | 1.8M |
| 2026-03-19 | 45.49 | $46.61 | 772200 |
| 2026-03-18 | 45.40 | $45.77 | 1.1M |
| 2026-03-17 | 45.34 | $45.40 | 728751 |
| 2026-03-16 | 45.12 | $44.63 | 1.1M |
| 2026-03-13 | 44.96 | $44.84 | 1.1M |
| 2026-03-12 | 44.74 | $45.14 | 672984 |
| 2026-03-11 | 44.58 | $46.14 | 856899 |
| 2026-03-10 | 44.36 | $45.21 | 1.6M |
| 2026-03-09 | 44.21 | $45.37 | 1.4M |
| 2026-03-06 | 44.02 | $45.58 | 974330 |
| 2026-03-05 | 43.78 | $45.73 | 1.3M |
| 2026-03-04 | 43.56 | $45.60 | 1.3M |
| 2026-03-03 | 43.34 | $46.41 | 1.6M |
| 2026-03-02 | 43.03 | $46.92 | 2.3M |
| 2026-02-27 | 42.73 | $45.49 | 3.9M |
| 2026-02-26 | 42.49 | $47.00 | 3.7M |
| 2026-02-25 | 42.17 | $43.51 | 1.3M |
| 2026-02-24 | 41.97 | $44.18 | 1.9M |
| 2026-02-23 | 41.75 | $44.75 | 1.2M |
| 2026-02-20 | 41.51 | $45.56 | 1.8M |
| 2026-02-19 | 41.19 | $44.71 | 4.5M |
| 2026-02-18 | 40.91 | $44.54 | 4.3M |
| 2026-02-17 | 40.62 | $40.99 | 832979 |
| 2026-02-13 | 40.50 | $41.54 | 913700 |
| 2026-02-12 | 40.30 | $40.46 | 982697 |
| 2026-02-11 | 40.15 | $41.87 | 889400 |
| 2026-02-10 | 39.92 | $41.75 | 1.1M |
| 2026-02-09 | 39.66 | $42.25 | 1.1M |
| 2026-02-06 | 39.38 | $41.58 | 1.4M |
| 2026-02-05 | 39.13 | $40.82 | 1.4M |
| 2026-02-04 | 38.87 | $41.28 | 1.5M |
| 2026-02-03 | 38.59 | $41.25 | 1.3M |
| 2026-02-02 | 38.34 | $40.13 | 1.9M |
| 2026-01-30 | 38.16 | $40.91 | 1.6M |
| 2026-01-29 | 37.92 | $40.69 | 1.5M |
| 2026-01-28 | 37.68 | $40.65 | 1.4M |
| 2026-01-27 | 37.44 | $39.46 | 898691 |
| 2026-01-26 | 37.24 | $39.90 | 1.0M |
| 2026-01-23 | 37.03 | $39.78 | 1.7M |
| 2026-01-22 | 36.82 | $39.30 | 664430 |
| 2026-01-21 | 36.58 | $39.13 | 1.1M |
| 2026-01-20 | 36.31 | $38.68 | 1.2M |
| 2026-01-16 | 36.05 | $38.64 | 1.7M |
| 2026-01-15 | 35.85 | $37.54 | 697553 |
| 2026-01-14 | 35.67 | $37.45 | 1.0M |
| 2026-01-13 | 35.57 | $37.21 | 758240 |
| 2026-01-12 | 35.53 | $36.56 | 690600 |
| 2026-01-09 | 35.59 | $36.70 | 927119 |
| 2026-01-08 | 35.67 | $36.49 | 868824 |
| 2026-01-07 | 35.70 | $35.58 | 936700 |
| 2026-01-06 | 35.77 | $35.65 | 1.2M |
| 2026-01-05 | 35.83 | $36.44 | 1.4M |
| 2026-01-02 | 35.86 | $36.46 | 801100 |
| 2025-12-31 | 35.83 | $36.05 | 649331 |
| 2025-12-30 | 35.75 | $35.98 | 725048 |
| 2025-12-29 | 35.72 | $35.79 | 908300 |
| 2025-12-26 | 35.66 | $35.46 | 601523 |
| 2025-12-24 | 35.58 | $35.73 | 404623 |
| 2025-12-23 | 35.46 | $35.56 | 986387 |
| 2025-12-22 | 35.32 | $34.56 | 677300 |
| 2025-12-19 | 35.22 | $33.62 | 1.6M |
| 2025-12-18 | 35.13 | $33.58 | 900000 |
| 2025-12-17 | 35.07 | $34.53 | 1.4M |
| 2025-12-16 | 35.00 | $33.92 | 1.2M |
| 2025-12-15 | 34.95 | $35.52 | 1.2M |
| 2025-12-12 | 34.90 | $36.45 | 1.1M |
| 2025-12-11 | 34.72 | $37.66 | 1.8M |
| 2025-12-10 | 34.53 | $38.32 | 3.0M |
| 2025-12-09 | 34.36 | $37.14 | 1.0M |
| 2025-12-08 | 34.20 | $36.94 | 1.3M |
| 2025-12-05 | 34.11 | $36.89 | 800704 |
| 2025-12-04 | 33.98 | $37.00 | 804992 |
| 2025-12-03 | 33.99 | $35.87 | 609878 |
| 2025-12-02 | 34.07 | $34.52 | 1.1M |
| 2025-12-01 | 34.24 | $35.26 | 1.2M |
| 2025-11-28 | 34.41 | $34.68 | 443700 |
| 2025-11-26 | 34.52 | $33.86 | 1.1M |
| 2025-11-25 | 34.71 | $33.34 | 1.0M |
| 2025-11-24 | 34.98 | $32.70 | 1.4M |
| 2025-11-21 | 35.31 | $32.65 | 2.0M |
| 2025-11-20 | 35.69 | $31.68 | 1.2M |
| 2025-11-19 | 36.13 | $32.47 | 807311 |
| 2025-11-18 | 36.46 | $33.17 | 946328 |
| 2025-11-17 | 36.63 | $32.83 | 1.4M |
| 2025-11-14 | 36.82 | $34.50 | 1.0M |
| 2025-11-13 | 36.89 | $32.89 | 1.0M |
| 2025-11-12 | 37.05 | $33.86 | 1.3M |
| 2025-11-11 | 37.19 | $35.02 | 938347 |
| 2025-11-10 | 37.31 | $33.96 | 1.5M |
| 2025-11-07 | 37.45 | $34.95 | 1.5M |
| 2025-11-06 | 37.50 | $34.29 | 2.9M |
| 2025-11-05 | 37.65 | $37.33 | 1.2M |
| 2025-11-04 | 37.70 | $37.44 | 881401 |
| 2025-11-03 | 37.80 | $38.01 | 923000 |
| 2025-10-31 | 37.85 | $38.51 | 1.2M |
| 2025-10-30 | 37.85 | $36.85 | 1.3M |
| 2025-10-29 | 37.98 | $37.71 | 1.4M |
| 2025-10-28 | 38.13 | $38.74 | 1.1M |
| 2025-10-27 | 38.33 | $39.25 | 1.2M |
| 2025-10-24 | 38.60 | $40.34 | 2.0M |
| 2025-10-23 | 38.86 | $40.57 | 1.6M |
| 2025-10-22 | 39.09 | $38.98 | 1.6M |
| 2025-10-21 | 39.46 | $36.55 | 781646 |
| 2025-10-20 | 39.91 | $36.65 | 732400 |
| 2025-10-17 | 40.26 | $35.81 | 1.3M |
| 2025-10-16 | 40.61 | $36.18 | 1.2M |
| 2025-10-15 | 41.01 | $36.64 | 1.2M |
| 2025-10-14 | 41.39 | $37.40 | 924419 |
| 2025-10-13 | 41.66 | $36.76 | 1.2M |
| 2025-10-10 | 41.94 | $35.98 | 956638 |
| 2025-10-09 | 42.33 | $37.23 | 1.2M |
| 2025-10-08 | 42.63 | $38.38 | 1.4M |
| 2025-10-07 | 42.82 | $39.50 | 1.2M |
| 2025-10-06 | 42.94 | $38.92 | 1.3M |
| 2025-10-03 | 43.07 | $38.56 | 2.0M |
| 2025-10-02 | 43.24 | $39.38 | 1.8M |
| 2025-10-01 | 43.41 | $40.81 | 2.7M |
| 2025-09-30 | 43.44 | $42.74 | 1.1M |
| 2025-09-29 | 43.35 | $44.54 | 778337 |
| 2025-09-26 | 43.21 | $45.60 | 851100 |
| 2025-09-25 | 43.07 | $45.26 | 997100 |
| 2025-09-24 | 42.90 | $46.35 | 1.2M |
| 2025-09-23 | 42.65 | $45.53 | 1.0M |
| 2025-09-22 | 42.40 | $43.57 | 1.0M |
| 2025-09-19 | 42.26 | $42.94 | 2.7M |
| 2025-09-18 | 42.10 | $44.17 | 1.2M |
| 2025-09-17 | 41.88 | $44.13 | 1.3M |
| 2025-09-16 | 41.67 | $42.79 | 652403 |
| 2025-09-15 | 41.53 | $42.51 | 1.1M |
| 2025-09-12 | 41.44 | $43.73 | 1.2M |
| 2025-09-11 | 41.30 | $43.25 | 1.3M |
| 2025-09-10 | 41.24 | $42.04 | 917200 |
| 2025-09-09 | 41.23 | $42.03 | 919000 |
| 2025-09-08 | 41.17 | $41.56 | 1.3M |
| 2025-09-05 | 41.15 | $41.95 | 1.5M |
| 2025-09-04 | 41.13 | $42.69 | 976068 |
| 2025-09-03 | 41.08 | $41.45 | 1.2M |
| 2025-09-02 | 41.11 | $40.86 | 2.4M |
| 2025-08-29 | 41.22 | $41.83 | 7.6M |
| 2025-08-28 | 41.27 | $42.77 | 1.4M |
| 2025-08-27 | 41.30 | $41.89 | 1.6M |
| 2025-08-26 | 41.34 | $41.25 | 2.1M |
| 2025-08-25 | 41.44 | $40.64 | 895100 |
| 2025-08-22 | 41.52 | $40.70 | 969453 |
| 2025-08-21 | 41.54 | $39.83 | 839000 |
| 2025-08-20 | 41.71 | $39.73 | 656300 |
| 2025-08-19 | 41.82 | $39.86 | 566300 |
| 2025-08-18 | 41.90 | $40.01 | 579100 |
| 2025-08-15 | 41.96 | $40.82 | 656600 |
| 2025-08-14 | 42.05 | $40.92 | 721513 |
| 2025-08-13 | 42.08 | $41.94 | 833100 |
| 2025-08-12 | 42.00 | $41.95 | 769200 |
| 2025-08-11 | 41.96 | $40.70 | 774400 |
| 2025-08-08 | 42.00 | $41.30 | 782200 |
| 2025-08-07 | 42.01 | $41.53 | 1.8M |
| 2025-08-06 | 42.00 | $41.54 | 1.1M |
| 2025-08-05 | 42.01 | $42.14 | 1.4M |
| 2025-08-04 | 42.05 | $43.11 | 1.2M |
| 2025-08-01 | 42.03 | $42.80 | 1.1M |
| 2025-07-31 | 42.08 | $43.38 | 980700 |
| 2025-07-30 | 42.10 | $42.68 | 1.3M |
| 2025-07-29 | 42.13 | $43.21 | 951500 |
| 2025-07-28 | 42.17 | $42.18 | 945500 |
| 2025-07-25 | 42.27 | $41.18 | 835241 |
| 2025-07-24 | 42.40 | $43.14 | 1.4M |
| 2025-07-23 | 42.34 | $41.97 | 847100 |
| 2025-07-22 | 42.37 | $41.52 | 819363 |
| 2025-07-21 | 42.38 | $41.13 | 1.1M |
| 2025-07-18 | 42.46 | $42.77 | 1.5M |
| 2025-07-17 | 42.47 | $41.51 | 1.9M |
| 2025-07-16 | 42.53 | $40.26 | 1.6M |
| 2025-07-15 | 42.71 | $41.05 | 1.6M |
| 2025-07-14 | 42.86 | $41.57 | 1.5M |
| 2025-07-11 | 43.01 | $41.44 | 1.4M |
| 2025-07-10 | 43.17 | $41.44 | 1.4M |
| 2025-07-09 | 43.26 | $41.74 | 1.1M |
| 2025-07-08 | 43.34 | $42.89 | 1.2M |
| 2025-07-07 | 43.40 | $42.77 | 992900 |
| 2025-07-03 | 43.44 | $43.85 | 465828 |
| 2025-07-02 | 43.53 | $43.71 | 1.1M |
| 2025-07-01 | 43.65 | $43.22 | 942900 |
| 2025-06-30 | 43.75 | $44.05 | 1.6M |
| 2025-06-27 | 43.77 | $44.12 | 2.8M |
| 2025-06-26 | 43.83 | $43.92 | 1.7M |
| 2025-06-25 | 43.91 | $41.90 | 1.1M |
| 2025-06-24 | 44.13 | $42.58 | 1.2M |
| 2025-06-23 | 44.24 | $41.59 | 1.3M |
| 2025-06-20 | 44.38 | $42.86 | 1.1M |
| 2025-06-18 | 44.45 | $42.89 | 993045 |
| 2025-06-17 | 44.62 | $42.81 | 1.2M |
| 2025-06-16 | 44.73 | $43.70 | 1.0M |
| 2025-06-13 | 44.81 | $44.19 | 993905 |
| 2025-06-12 | 44.86 | $44.47 | 813882 |
| 2025-06-11 | 44.97 | $44.63 | 1.5M |
| 2025-06-10 | 44.98 | $43.31 | 1.4M |
| 2025-06-09 | 44.98 | $43.28 | 1.4M |
| 2025-06-06 | 44.91 | $44.07 | 2.5M |
| 2025-06-05 | 44.82 | $43.72 | 3.1M |
| 2025-06-04 | 44.65 | $45.65 | 1.2M |
| 2025-06-03 | 44.39 | $46.12 | 1.1M |
| 2025-06-02 | 44.09 | $45.07 | 772163 |
| 2025-05-30 | 43.92 | $44.54 | 1.5M |
| 2025-05-29 | 43.75 | $45.20 | 669218 |
| 2025-05-28 | 43.55 | $45.56 | 760723 |
| 2025-05-27 | 43.43 | $46.26 | 777826 |
| 2025-05-23 | 43.29 | $44.84 | 764631 |
| 2025-05-22 | 43.19 | $44.41 | 796608 |
| 2025-05-21 | 43.13 | $44.36 | 928322 |
| 2025-05-20 | 43.00 | $46.20 | 1.7M |
| 2025-05-19 | 42.78 | $44.95 | 779298 |
| 2025-05-16 | 42.58 | $45.36 | 891900 |
| 2025-05-15 | 42.50 | $45.20 | 1.8M |
| 2025-05-14 | 42.40 | $46.60 | 4.6M |
| 2025-05-13 | 42.24 | $44.97 | 1.0M |
| 2025-05-12 | 42.14 | $43.33 | 903224 |
| 2025-05-09 | 42.10 | $41.71 | 819044 |
| 2025-05-08 | 42.15 | $42.37 | 1.6M |
| 2025-05-07 | 42.29 | $40.34 | 1.4M |
| 2025-05-06 | 42.38 | $40.50 | 1.2M |
| 2025-05-05 | 42.53 | $40.12 | 1.1M |
| 2025-05-02 | 42.70 | $41.56 | 1.0M |
| 2025-05-01 | 43.08 | $41.10 | 932828 |
| 2025-04-30 | 43.72 | $41.34 | 857300 |
| 2025-04-29 | 44.31 | $43.03 | 667099 |
| 2025-04-28 | 44.75 | $43.44 | 672136 |
| 2025-04-25 | 45.14 | $42.81 | 467503 |
| 2025-04-24 | 45.58 | $43.25 | 710249 |
| 2025-04-23 | 46.04 | $41.84 | 840100 |
| 2025-04-22 | 46.61 | $41.84 | 798733 |
| 2025-04-21 | 47.19 | $40.80 | 759600 |
| 2025-04-17 | 47.79 | $43.75 | 733658 |
| 2025-04-16 | 48.29 | $43.32 | 644873 |
| 2025-04-15 | 48.84 | $43.28 | 594144 |
| 2025-04-14 | 49.34 | $43.14 | 665100 |
| 2025-04-11 | 49.89 | $42.37 | 880500 |
| 2025-04-10 | 50.42 | $42.81 | 1.3M |
| 2025-04-09 | 50.86 | $45.24 | 2.2M |
| 2025-04-08 | 51.19 | $42.04 | 1.2M |
| 2025-04-07 | 51.64 | $43.60 | 1.8M |
| 2025-04-04 | 51.93 | $43.46 | 1.9M |
| 2025-04-03 | 52.32 | $49.15 | 558645 |
| 2025-04-02 | 52.42 | $53.83 | 944600 |
| 2025-04-01 | 52.42 | $53.12 | 589422 |
| 2025-03-31 | 52.51 | $51.94 | 506711 |
| 2025-03-28 | 52.76 | $51.24 | 488006 |
| 2025-03-27 | 53.12 | $51.49 | 436900 |
| 2025-03-26 | 53.34 | $52.56 | 555500 |
| 2025-03-25 | 53.64 | $53.14 | 779100 |
| 2025-03-24 | 53.82 | $53.61 | 639404 |
| 2025-03-21 | 54.05 | $52.73 | 805140 |
| 2025-03-20 | 54.36 | $53.71 | 546900 |
| 2025-03-19 | 54.65 | $54.32 | 513932 |
| 2025-03-18 | 54.97 | $53.34 | 456300 |
| 2025-03-17 | 55.36 | $54.01 | 836500 |
| 2025-03-14 | 55.72 | $52.99 | 915800 |
| 2025-03-13 | 56.14 | $51.64 | 997446 |
| 2025-03-12 | 56.63 | $51.95 | 1.5M |
| 2025-03-11 | 57.17 | $50.93 | 1.3M |
| 2025-03-10 | 57.81 | $49.51 | 1.6M |
| 2025-03-07 | 58.49 | $51.19 | 1.4M |
| 2025-03-06 | 59.06 | $51.18 | 1.1M |
| 2025-03-05 | 59.72 | $53.88 | 1.4M |
| 2025-03-04 | 60.19 | $54.88 | 2.2M |
| 2025-03-03 | 60.66 | $56.91 | 912803 |
| 2025-02-28 | 61.04 | $58.34 | 1.3M |
| 2025-02-27 | 61.41 | $56.03 | 2.5M |
| 2025-02-26 | 61.84 | $58.43 | 1.2M |
| 2025-02-25 | 62.09 | $56.86 | 1.1M |
| 2025-02-24 | 62.31 | $58.14 | 872944 |
| 2025-02-21 | 62.72 | $59.03 | 602424 |
| 2025-02-20 | 63.06 | $59.44 | 697800 |
| 2025-02-19 | 63.35 | $60.74 | 479300 |
| 2025-02-18 | 63.63 | $61.07 | 545600 |
| 2025-02-14 | 63.84 | $61.32 | 548529 |
| 2025-02-13 | 64.00 | $61.27 | 725100 |
| 2025-02-12 | 64.06 | $61.44 | 646070 |
| 2025-02-11 | 64.08 | $62.82 | 588500 |
| 2025-02-10 | 63.97 | $63.64 | 672800 |
| 2025-02-07 | 63.81 | $63.10 | 535300 |
| 2025-02-06 | 63.63 | $62.58 | 467651 |
| 2025-02-05 | 63.48 | $64.48 | 1.0M |
| 2025-02-04 | 63.18 | $63.35 | 590100 |
| 2025-02-03 | 62.99 | $64.22 | 653900 |
| 2025-01-31 | 62.72 | $64.43 | 1.1M |
| 2025-01-30 | 62.33 | $65.79 | 723200 |
| 2025-01-29 | 61.87 | $64.73 | 632300 |
| 2025-01-28 | 61.46 | $63.43 | 719600 |
| 2025-01-27 | 61.14 | $61.27 | 1.1M |
| 2025-01-24 | 60.96 | $66.25 | 586100 |
| 2025-01-23 | 60.51 | $65.81 | 610725 |
| 2025-01-22 | 60.11 | $65.20 | 1.0M |
| 2025-01-21 | 59.58 | $66.47 | 1.2M |
| 2025-01-17 | 58.99 | $65.17 | 549600 |
| 2025-01-16 | 58.54 | $64.60 | 802181 |
| 2025-01-15 | 58.13 | $62.32 | 672130 |
| 2025-01-14 | 57.85 | $61.92 | 430600 |
| 2025-01-13 | 57.66 | $60.60 | 411522 |
| 2025-01-10 | 57.45 | $60.41 | 461490 |
| 2025-01-08 | 57.20 | $59.65 | 439110 |
| 2025-01-07 | 57.03 | $59.42 | 523439 |
| 2025-01-06 | 56.97 | $58.50 | 535245 |
| 2025-01-03 | 56.99 | $59.58 | 861600 |
| 2025-01-02 | 56.86 | $58.82 | 341585 |
| 2024-12-31 | 56.79 | $56.71 | 425620 |
| 2024-12-30 | 56.82 | $56.60 | 325809 |
| 2024-12-27 | 56.94 | $56.41 | 199732 |
| 2024-12-26 | 57.05 | $57.01 | 387005 |
| 2024-12-24 | 57.16 | $57.68 | 197629 |
| 2024-12-23 | 57.23 | $57.35 | 564000 |
| 2024-12-20 | 57.45 | $57.76 | 1.5M |
| 2024-12-19 | 57.67 | $54.57 | 1.1M |
| 2024-12-18 | 57.97 | $54.64 | 801641 |
| 2024-12-17 | 58.24 | $56.17 | 865050 |
| 2024-12-16 | 58.40 | $56.43 | 802515 |
| 2024-12-13 | 58.46 | $56.81 | 383841 |
| 2024-12-12 | 58.47 | $58.15 | 795400 |
| 2024-12-11 | 58.35 | $56.36 | 475342 |
| 2024-12-10 | 58.34 | $55.45 | 680840 |
| 2024-12-09 | 58.44 | $56.27 | 627300 |
| 2024-12-06 | 58.53 | $58.20 | 455400 |
| 2024-12-05 | 58.44 | $58.77 | 369964 |
| 2024-12-04 | 58.12 | $57.08 | 509501 |
| 2024-12-03 | 57.77 | $57.41 | 235209 |
| 2024-12-02 | 57.34 | $57.18 | 566000 |
| 2024-11-29 | 56.87 | $59.02 | 415335 |
| 2024-11-27 | 56.35 | $58.66 | 540600 |
| 2024-11-26 | 55.87 | $59.16 | 642022 |
| 2024-11-25 | 55.35 | $59.18 | 877200 |
| 2024-11-22 | 54.84 | $61.65 | 537998 |
| 2024-11-21 | 54.24 | $62.14 | 521900 |
| 2024-11-20 | 53.71 | $60.59 | 407900 |
| 2024-11-19 | 53.22 | $60.14 | 610800 |
| 2024-11-18 | 52.74 | $59.29 | 478974 |
| 2024-11-15 | 52.28 | $57.69 | 529150 |
| 2024-11-14 | 51.93 | $57.06 | 515112 |
| 2024-11-13 | 51.56 | $55.71 | 540100 |
| 2024-11-12 | 51.27 | $56.15 | 478010 |
| 2024-11-11 | 50.91 | $57.52 | 559913 |
| 2024-11-08 | 50.53 | $57.96 | 742940 |
| 2024-11-07 | 50.12 | $56.42 | 1.2M |
| 2024-11-06 | 49.72 | $52.48 | 938929 |
| 2024-11-05 | 49.54 | $49.99 | 543524 |
| 2024-11-04 | 49.45 | $48.74 | 297940 |
| 2024-11-01 | 49.43 | $47.76 | 245676 |
| 2024-10-31 | 49.47 | $48.67 | 255324 |
| 2024-10-30 | 49.42 | $49.03 | 258324 |
| 2024-10-29 | 49.30 | $48.88 | 375919 |
| 2024-10-28 | 49.15 | $48.92 | 549221 |
| 2024-10-25 | 48.97 | $49.64 | 1.2M |
| 2024-10-24 | 48.73 | $51.58 | 420012 |
| 2024-10-23 | 48.39 | $50.71 | 312940 |
| 2024-10-22 | 48.22 | $50.51 | 207600 |
| 2024-10-21 | 48.06 | $50.25 | 339253 |
| 2024-10-18 | 47.92 | $50.64 | 394346 |
| 2024-10-17 | 47.68 | $49.72 | 371400 |
| 2024-10-16 | 47.50 | $49.76 | 740593 |
| 2024-10-15 | 47.31 | $49.07 | 374200 |
| 2024-10-14 | 47.15 | $49.89 | 478100 |
| 2024-10-11 | 46.93 | $49.69 | 490300 |
| 2024-10-10 | 46.68 | $48.54 | 440500 |
| 2024-10-09 | 46.43 | $48.78 | 326027 |
| 2024-10-08 | 46.16 | $48.13 | 511318 |
| 2024-10-07 | 45.94 | $48.51 | 530432 |
| 2024-10-04 | 45.69 | $48.46 | 358810 |
| 2024-10-03 | 45.47 | $47.65 | 352928 |
| 2024-10-02 | 45.31 | $46.72 | 455800 |
| 2024-10-01 | 45.20 | $45.91 | 500408 |
| 2024-09-30 | 45.07 | $45.26 | 408300 |
| 2024-09-27 | 45.02 | $44.91 | 450452 |
| 2024-09-26 | 45.01 | $44.78 | 503246 |
| 2024-09-25 | 44.89 | $47.21 | 351936 |
| 2024-09-24 | 44.69 | $47.41 | 272515 |
| 2024-09-23 | 44.48 | $47.28 | 358400 |
| 2024-09-20 | 44.28 | $45.82 | 952810 |
| 2024-09-19 | 44.11 | $46.24 | 358625 |
| 2024-09-18 | 43.93 | $45.85 | 529343 |
| 2024-09-17 | 43.81 | $45.90 | 496507 |
| 2024-09-16 | 43.70 | $45.60 | 386238 |
| 2024-09-13 | 43.60 | $44.66 | 498313 |
| 2024-09-12 | 43.55 | $43.53 | 319805 |
| 2024-09-11 | 43.48 | $43.40 | 461900 |
| 2024-09-10 | 43.35 | $43.62 | 388100 |
| 2024-09-09 | 43.21 | $43.61 | 397200 |
| 2024-09-06 | 43.06 | $44.13 | 510130 |
| 2024-09-05 | 42.92 | $44.42 | 494213 |
| 2024-09-04 | 42.71 | $44.39 | 720614 |
| 2024-09-03 | 42.52 | $43.41 | 362400 |
| 2024-08-30 | 42.28 | $44.24 | 580343 |
| 2024-08-29 | 42.08 | $44.61 | 656152 |
| 2024-08-28 | 41.94 | $42.52 | 276844 |
| 2024-08-27 | 41.89 | $43.09 | 300018 |
| 2024-08-26 | 41.81 | $43.24 | 272061 |
| 2024-08-23 | 41.71 | $43.30 | 343932 |
| 2024-08-22 | 41.64 | $42.45 | 253486 |
| 2024-08-21 | 41.62 | $42.64 | 302242 |
| 2024-08-20 | 41.62 | $43.43 | 387200 |
| 2024-08-19 | 41.67 | $43.79 | 319600 |
| 2024-08-16 | 41.74 | $43.52 | 377153 |
| 2024-08-15 | 41.82 | $43.66 | 969526 |
| 2024-08-14 | 41.84 | $42.16 | 500210 |
| 2024-08-13 | 41.89 | $40.69 | 283900 |
| 2024-08-12 | 42.02 | $40.86 | 410300 |
| 2024-08-09 | 42.11 | $40.65 | 641541 |
| 2024-08-08 | 42.22 | $41.39 | 929400 |
| 2024-08-07 | 42.27 | $40.25 | 640613 |
| 2024-08-06 | 42.36 | $40.49 | 1.3M |
| 2024-08-05 | 42.43 | $38.59 | 360112 |
| 2024-08-02 | 42.61 | $40.29 | 720400 |
| 2024-08-01 | 42.71 | $41.81 | 602931 |
| 2024-07-31 | 42.76 | $41.48 | 410000 |
| 2024-07-30 | 42.83 | $41.44 | 426903 |
| 2024-07-29 | 42.84 | $41.31 | 436000 |
| 2024-07-26 | 42.85 | $41.98 | 599705 |
| 2024-07-25 | 42.81 | $41.95 | 568249 |
| 2024-07-24 | 42.74 | $42.69 | 630727 |
| 2024-07-23 | 42.67 | $44.46 | 613600 |
| 2024-07-22 | 42.48 | $45.14 | 475320 |
| 2024-07-19 | 42.21 | $45.04 | 575374 |
| 2024-07-18 | 41.97 | $44.03 | 669436 |
| 2024-07-17 | 41.77 | $43.29 | 543296 |
| 2024-07-16 | 41.60 | $43.31 | 735028 |
| 2024-07-15 | 41.41 | $42.56 | 338900 |
| 2024-07-12 | 41.29 | $42.83 | 405400 |
| 2024-07-11 | 41.19 | $42.42 | 308600 |
| 2024-07-10 | 41.09 | $42.17 | 309900 |
| 2024-07-09 | 41.02 | $41.78 | 651700 |
| 2024-07-08 | 40.93 | $42.21 | 320821 |
| 2024-07-05 | 40.81 | $42.22 | 227932 |
| 2024-07-03 | 40.69 | $42.79 | 255500 |
| 2024-07-02 | 40.55 | $42.95 | 833500 |
| 2024-07-01 | 40.40 | $41.67 | 376816 |
| 2024-06-28 | 40.37 | $41.44 | 1.0M |
| 2024-06-27 | 40.29 | $41.19 | 331400 |
| 2024-06-26 | 40.23 | $40.68 | 342642 |
| 2024-06-25 | 40.23 | $41.24 | 341400 |
| 2024-06-24 | 40.17 | $40.61 | 418400 |
| 2024-06-21 | 40.13 | $39.84 | 588500 |
| 2024-06-20 | 40.16 | $40.21 | 362400 |
| 2024-06-18 | 40.22 | $40.03 | 345100 |
| 2024-06-17 | 40.26 | $39.82 | 321005 |
| 2024-06-14 | 40.30 | $39.56 | 264733 |
| 2024-06-13 | 40.33 | $40.05 | 437130 |
| 2024-06-12 | 40.32 | $40.89 | 444647 |
| 2024-06-11 | 40.30 | $40.54 | 470001 |
| 2024-06-10 | 40.26 | $40.71 | 327634 |
| 2024-06-07 | 40.22 | $39.89 | 269100 |
| 2024-06-06 | 40.17 | $39.94 | 252206 |
| 2024-06-05 | 40.14 | $39.83 | 366441 |
| 2024-06-04 | 40.11 | $39.85 | 633500 |
| 2024-06-03 | 40.04 | $40.04 | 520800 |
| 2024-05-31 | 39.94 | $40.99 | 912500 |
| 2024-05-30 | 39.81 | $39.83 | 581917 |
| 2024-05-29 | 39.71 | $39.97 | 445515 |
| 2024-05-28 | 39.63 | $40.68 | 405128 |
| 2024-05-24 | 39.56 | $40.10 | 341439 |
| 2024-05-23 | 39.50 | $39.80 | 358617 |
| 2024-05-22 | 39.47 | $40.41 | 479600 |
| 2024-05-21 | 39.41 | $41.44 | 410550 |
| 2024-05-20 | 39.27 | $40.94 | 440832 |
| 2024-05-17 | 39.17 | $40.46 | 386500 |
| 2024-05-16 | 39.10 | $40.15 | 445439 |
| 2024-05-15 | 39.02 | $39.98 | 436400 |
| 2024-05-14 | 38.95 | $40.39 | 546353 |
| 2024-05-13 | 38.85 | $39.76 | 434125 |
| 2024-05-10 | 38.78 | $39.89 | 991794 |
| 2024-05-09 | 38.74 | $38.96 | 495700 |
| 2024-05-08 | 38.76 | $39.37 | 549534 |
| 2024-05-07 | 38.75 | $39.21 | 751500 |
| 2024-05-06 | 38.74 | $38.36 | 310010 |
| 2024-05-03 | 38.78 | $38.19 | 338200 |
| 2024-05-02 | 38.84 | $38.23 | 650336 |
| 2024-05-01 | 38.89 | $37.85 | 409710 |
| 2024-04-30 | 38.99 | $38.34 | 474926 |
| 2024-04-29 | 39.08 | $39.32 | 428189 |
| 2024-04-26 | 39.08 | $39.03 | 314000 |
| 2024-04-25 | 39.12 | $39.20 | 350389 |
| 2024-04-24 | 39.12 | $39.19 | 531967 |
| 2024-04-23 | 39.11 | $38.56 | 533946 |
| 2024-04-22 | 39.11 | $39.02 | 524700 |
| 2024-04-19 | 39.01 | $38.94 | 609531 |
| 2024-04-18 | 38.96 | $38.63 | 438410 |
| 2024-04-17 | 38.89 | $38.52 | 486349 |
| 2024-04-16 | 38.82 | $38.48 | 467052 |
| 2024-04-15 | 38.74 | $38.33 | 524400 |
| 2024-04-12 | 38.66 | $39.01 | 562600 |
| 2024-04-11 | 38.50 | $39.32 | 283500 |
| 2024-04-10 | 38.38 | $39.21 | 430240 |
| 2024-04-09 | 38.24 | $39.01 | 457900 |
| 2024-04-08 | 38.09 | $39.15 | 479300 |
| 2024-04-05 | 37.92 | $39.38 | 756423 |
| 2024-04-04 | 37.71 | $39.36 | 510102 |
| 2024-04-03 | 37.46 | $39.85 | 789800 |
| 2024-04-02 | 37.22 | $40.00 | 645628 |
| 2024-04-01 | 36.96 | $39.34 | 698002 |
| 2024-03-28 | 36.76 | $39.87 | 737500 |
| 2024-03-27 | 36.54 | $39.31 | 902123 |
| 2024-03-26 | 36.25 | $38.86 | 961922 |
| 2024-03-25 | 35.97 | $38.55 | 911300 |
| 2024-03-22 | 35.73 | $37.09 | 1.1M |
| 2024-03-21 | 35.57 | $37.87 | 731438 |
| 2024-03-20 | 35.38 | $37.23 | 964500 |
| 2024-03-19 | 35.21 | $37.11 | 813000 |
| 2024-03-18 | 35.05 | $36.99 | 2.9M |
| 2024-03-15 | 34.91 | $36.66 | 2.5M |
| 2024-03-14 | 34.74 | $35.88 | 4.8M |
| 2024-03-13 | 34.55 | $36.91 | 349000 |
| 2024-03-12 | 34.32 | $36.47 | 284948 |
| 2024-03-11 | 34.15 | $35.93 | 343216 |
| 2024-03-08 | 34.00 | $35.72 | 473807 |
| 2024-03-07 | 33.84 | $35.25 | 475900 |
| 2024-03-06 | 33.72 | $34.34 | 417000 |
| 2024-03-05 | 33.62 | $34.93 | 380406 |
| 2024-03-04 | 33.50 | $34.90 | 456926 |
| 2024-03-01 | 33.37 | $35.41 | 588322 |
| 2024-02-29 | 33.25 | $35.32 | 1.0M |
| 2024-02-28 | 33.11 | $33.61 | 325929 |
| 2024-02-27 | 33.10 | $33.16 | 279900 |
| 2024-02-26 | 33.12 | $33.85 | 311700 |
| 2024-02-23 | 33.11 | $33.93 | 409000 |
| 2024-02-22 | 33.08 | $34.03 | 263600 |
| 2024-02-21 | 33.00 | $33.84 | 275100 |
| 2024-02-20 | 32.94 | $33.96 | 406525 |
| 2024-02-16 | 32.89 | $34.11 | 311249 |
| 2024-02-15 | 32.80 | $33.21 | 276322 |
| 2024-02-14 | 32.79 | $32.20 | 311712 |
| 2024-02-13 | 32.82 | $32.30 | 280800 |
| 2024-02-12 | 32.86 | $33.00 | 378349 |
| 2024-02-09 | 32.86 | $32.84 | 191306 |
| 2024-02-08 | 32.85 | $32.57 | 295800 |
| 2024-02-07 | 32.84 | $32.83 | 268300 |
| 2024-02-06 | 32.84 | $32.45 | 370202 |
| 2024-02-05 | 32.92 | $32.38 | 273100 |
| 2024-02-02 | 32.96 | $32.45 | 224600 |
| 2024-02-01 | 32.96 | $32.86 | 209000 |
| 2024-01-31 | 32.98 | $32.52 | 324713 |
| 2024-01-30 | 33.04 | $33.53 | 225911 |
| 2024-01-29 | 33.03 | $33.60 | 329037 |
| 2024-01-26 | 33.04 | $33.63 | 320500 |
| 2024-01-25 | 33.04 | $33.23 | 317101 |
| 2024-01-24 | 33.07 | $32.50 | 318730 |
| 2024-01-23 | 33.12 | $32.66 | 225100 |
| 2024-01-22 | 33.16 | $32.93 | 281239 |
| 2024-01-19 | 33.18 | $32.40 | 348400 |
| 2024-01-18 | 33.27 | $33.00 | 363400 |
| 2024-01-17 | 33.31 | $32.63 | 303706 |
| 2024-01-16 | 33.31 | $33.09 | 540819 |
| 2024-01-12 | 33.32 | $33.10 | 288000 |
| 2024-01-11 | 33.34 | $32.69 | 234630 |
| 2024-01-10 | 33.36 | $32.41 | 208000 |
| 2024-01-09 | 33.45 | $32.65 | 590100 |
| 2024-01-08 | 33.56 | $34.12 | 1.0M |
| 2024-01-05 | 33.58 | $33.13 | 466700 |
| 2024-01-04 | 33.67 | $32.49 | 282100 |
| 2024-01-03 | 33.84 | $33.32 | 329624 |
| 2024-01-02 | 34.03 | $33.69 | 169913 |
| 2023-12-29 | 34.16 | $33.40 | 353300 |
| 2023-12-28 | 34.31 | $33.70 | 427400 |
| 2023-12-27 | 34.40 | $33.59 | 149618 |
| 2023-12-26 | 34.50 | $33.90 | 166015 |
| 2023-12-22 | 34.62 | $33.40 | 544000 |
| 2023-12-21 | 34.78 | $33.59 | 295316 |
| 2023-12-20 | 34.90 | $33.39 | 290402 |
| 2023-12-19 | 35.02 | $34.02 | 341020 |
| 2023-12-18 | 35.09 | $33.79 | 621600 |
| 2023-12-15 | 35.18 | $32.77 | 912200 |
| 2023-12-14 | 35.28 | $33.15 | 907700 |
| 2023-12-13 | 35.38 | $33.58 | 938754 |
| 2023-12-12 | 35.49 | $33.08 | 2.9M |
| 2023-12-11 | 35.59 | $34.31 | 190117 |
| 2023-12-08 | 35.60 | $34.70 | 274329 |
| 2023-12-07 | 35.60 | $34.63 | 186215 |
| 2023-12-06 | 35.63 | $34.88 | 417249 |
| 2023-12-05 | 35.67 | $35.91 | 155700 |
| 2023-12-04 | 35.71 | $37.06 | 158849 |
| 2023-12-01 | 35.69 | $36.43 | 122600 |
| 2023-11-30 | 35.72 | $36.36 | 306730 |
| 2023-11-29 | 35.68 | $35.53 | 130227 |
| 2023-11-28 | 35.68 | $35.52 | 129500 |
| 2023-11-27 | 35.66 | $36.21 | 127850 |
| 2023-11-24 | 35.61 | $36.72 | 149500 |
| 2023-11-22 | 35.57 | $35.91 | 128509 |
| 2023-11-21 | 35.53 | $35.86 | 106631 |
| 2023-11-20 | 35.50 | $35.42 | 90504 |
| 2023-11-17 | 35.51 | $35.65 | 120526 |
| 2023-11-16 | 35.54 | $34.60 | 124011 |
| 2023-11-15 | 35.61 | $35.30 | 147300 |
| 2023-11-14 | 35.65 | $35.64 | 171000 |
| 2023-11-13 | 35.68 | $35.21 | 174803 |
| 2023-11-10 | 35.72 | $34.55 | 262446 |
| 2023-11-09 | 35.78 | $34.58 | 451945 |
| 2023-11-08 | 35.82 | $35.32 | 168436 |
| 2023-11-07 | 35.84 | $35.69 | 137614 |
| 2023-11-06 | 35.79 | $36.67 | 109600 |
| 2023-11-03 | 35.68 | $36.67 | 152400 |
| 2023-11-02 | 35.51 | $36.93 | 203800 |
| 2023-11-01 | 35.29 | $35.62 | 241300 |
| 2023-10-31 | 35.13 | $35.44 | 78400 |
| 2023-10-30 | 34.96 | $35.12 | 103100 |
| 2023-10-27 | 34.86 | $35.25 | 112400 |
| 2023-10-26 | 34.79 | $35.98 | 235008 |
| 2023-10-25 | 34.71 | $35.03 | 79460 |
| 2023-10-24 | 34.67 | $35.32 | 135400 |
| 2023-10-23 | 34.59 | $35.66 | 198800 |
| 2023-10-20 | 34.54 | $36.20 | 209647 |
| 2023-10-19 | 34.44 | $36.00 | 100900 |
| 2023-10-18 | 34.32 | $36.14 | 197200 |
| 2023-10-17 | 34.22 | $36.30 | 383100 |
| 2023-10-16 | 34.14 | $35.83 | 150210 |
| 2023-10-13 | 34.04 | $35.84 | 172700 |
| 2023-10-12 | 33.98 | $35.40 | 94035 |
| 2023-10-11 | 33.95 | $35.64 | 137800 |
| 2023-10-10 | 33.89 | $34.83 | 181800 |
| 2023-10-09 | 33.92 | $34.45 | 203900 |
| 2023-10-06 | 33.92 | $33.21 | 141700 |
| 2023-10-05 | 34.00 | $32.47 | 205500 |
| 2023-10-04 | 34.09 | $32.42 | 204417 |
| 2023-10-03 | 34.14 | $32.12 | 279619 |
| 2023-10-02 | 34.23 | $33.20 | 238900 |
| 2023-09-29 | 34.33 | $33.75 | 342500 |
| 2023-09-28 | 34.40 | $34.30 | 159509 |
| 2023-09-27 | 34.44 | $34.25 | 166200 |
| 2023-09-26 | 34.51 | $33.83 | 192300 |
| 2023-09-25 | 34.60 | $34.54 | 173300 |
| 2023-09-22 | 34.62 | $34.25 | 148000 |
| 2023-09-21 | 34.66 | $33.58 | 141613 |
| 2023-09-20 | 34.74 | $34.25 | 150078 |
| 2023-09-19 | 34.79 | $34.63 | 310800 |
| 2023-09-18 | 34.83 | $33.87 | 265000 |
| 2023-09-15 | 34.89 | $34.54 | 986800 |
| 2023-09-14 | 34.89 | $34.79 | 396300 |
| 2023-09-13 | 34.93 | $34.59 | 238907 |
| 2023-09-12 | 34.99 | $35.28 | 188802 |
| 2023-09-11 | 35.04 | $34.44 | 163636 |
| 2023-09-08 | 35.10 | $34.99 | 176409 |
| 2023-09-07 | 35.14 | $34.20 | 194900 |
| 2023-09-06 | 35.18 | $33.37 | 327729 |
| 2023-09-05 | 35.25 | $33.86 | 240942 |
| 2023-09-01 | 35.37 | $35.29 | 128700 |
| 2023-08-31 | 35.39 | $35.11 | 268928 |
| 2023-08-30 | 35.43 | $35.19 | 128459 |
| 2023-08-29 | 35.45 | $35.61 | 160800 |
| 2023-08-28 | 35.47 | $35.64 | 151700 |
| 2023-08-25 | 35.48 | $34.86 | 140600 |
| 2023-08-24 | 35.52 | $35.08 | 92404 |
| 2023-08-23 | 35.57 | $35.29 | 149500 |
| 2023-08-22 | 35.61 | $35.26 | 122000 |
| 2023-08-21 | 35.65 | $35.28 | 100303 |
| 2023-08-18 | 35.68 | $35.18 | 130415 |
| 2023-08-17 | 35.70 | $34.58 | 147100 |
| 2023-08-16 | 35.76 | $35.46 | 142500 |
| 2023-08-15 | 35.77 | $35.82 | 124209 |
| 2023-08-14 | 35.77 | $36.29 | 161600 |
| 2023-08-11 | 35.73 | $35.70 | 107700 |
| 2023-08-10 | 35.73 | $35.75 | 144526 |
| 2023-08-09 | 35.78 | $34.92 | 161900 |
| 2023-08-08 | 35.86 | $34.82 | 235240 |
| 2023-08-07 | 35.92 | $36.31 | 175700 |
| 2023-08-04 | 35.87 | $35.68 | 110300 |
| 2023-08-03 | 35.84 | $35.80 | 177627 |
| 2023-08-02 | 35.79 | $35.70 | 164136 |
| 2023-08-01 | 35.76 | $35.88 | 149200 |
| 2023-07-31 | 35.72 | $36.00 | 129043 |
| 2023-07-28 | 35.68 | $35.55 | 139836 |
| 2023-07-27 | 35.66 | $36.10 | 109432 |
| 2023-07-26 | 35.59 | $36.10 | 122600 |
| 2023-07-25 | 35.48 | $36.03 | 223141 |
| 2023-07-24 | 35.37 | $35.97 | 165100 |
| 2023-07-21 | 35.23 | $35.50 | 237765 |
| 2023-07-20 | 35.14 | $35.75 | 164444 |
| 2023-07-19 | 35.06 | $35.80 | 148500 |
| 2023-07-18 | 34.96 | $35.69 | 198127 |
| 2023-07-17 | 34.87 | $35.45 | 163420 |
| 2023-07-14 | 34.78 | $35.84 | 155257 |
| 2023-07-13 | 34.65 | $36.65 | 221642 |
| 2023-07-12 | 34.47 | $36.53 | 268700 |
| 2023-07-11 | 34.33 | $36.10 | 477601 |
| 2023-07-10 | 34.17 | $35.32 | 277214 |
| 2023-07-07 | 34.08 | $35.00 | 229709 |
| 2023-07-06 | 34.00 | $34.78 | 153500 |
| 2023-07-05 | 33.90 | $35.11 | 140144 |
| 2023-07-03 | 33.77 | $35.22 | 111227 |
| 2023-06-30 | 33.65 | $35.14 | 129555 |
| 2023-06-29 | 33.53 | $35.14 | 119100 |
| 2023-06-28 | 33.40 | $34.63 | 154235 |
| 2023-06-27 | 33.26 | $34.00 | 159021 |
| 2023-06-26 | 33.10 | $33.83 | 146300 |
| 2023-06-23 | 32.95 | $33.20 | 304409 |
| 2023-06-22 | 32.84 | $33.64 | 136745 |
| 2023-06-21 | 32.75 | $34.03 | 213422 |
| 2023-06-20 | 32.62 | $33.84 | 243425 |
| 2023-06-16 | 32.52 | $33.94 | 348600 |
| 2023-06-15 | 32.40 | $33.66 | 294500 |
| 2023-06-14 | 32.27 | $33.18 | 262316 |
| 2023-06-13 | 32.14 | $33.19 | 208604 |
| 2023-06-12 | 32.02 | $33.66 | 316100 |
| 2023-06-09 | 31.82 | $32.84 | 181128 |
| 2023-06-08 | 31.64 | $33.53 | 192242 |
| 2023-06-07 | 31.46 | $33.35 | 253700 |
| 2023-06-06 | 31.29 | $32.86 | 164700 |
| 2023-06-05 | 31.14 | $32.43 | 147996 |
| 2023-06-02 | 30.98 | $32.82 | 257400 |
| 2023-06-01 | 30.71 | $32.76 | 260800 |
| 2023-05-31 | 30.54 | $32.53 | 428400 |
| 2023-05-30 | 30.39 | $31.85 | 228949 |
| 2023-05-26 | 30.32 | $30.90 | 134000 |
| 2023-05-25 | 30.32 | $30.88 | 218849 |
| 2023-05-24 | 30.28 | $30.98 | 194500 |
| 2023-05-23 | 30.21 | $31.82 | 124643 |
| 2023-05-22 | 30.13 | $31.35 | 178617 |
| 2023-05-19 | 30.11 | $31.80 | 129537 |
| 2023-05-18 | 30.07 | $31.55 | 169827 |
| 2023-05-17 | 30.01 | $31.04 | 202117 |
| 2023-05-16 | 30.00 | $30.70 | 185417 |
| 2023-05-15 | 30.04 | $30.74 | 378500 |
| 2023-05-12 | 30.08 | $29.66 | 236402 |
| 2023-05-11 | 30.21 | $29.24 | 211500 |
| 2023-05-10 | 30.33 | $29.84 | 226900 |
| 2023-05-09 | 30.42 | $30.05 | 201200 |
| 2023-05-08 | 30.51 | $29.77 | 173509 |
| 2023-05-05 | 30.59 | $29.37 | 421000 |
| 2023-05-04 | 30.69 | $27.45 | 475533 |
| 2023-05-03 | 30.89 | $29.18 | 296854 |
| 2023-05-02 | 30.98 | $29.53 | 271035 |
| 2023-05-01 | 31.10 | $30.63 | 161000 |
| 2023-04-28 | 31.13 | $30.80 | 202000 |
| 2023-04-27 | 31.14 | $30.05 | 152400 |
| 2023-04-26 | 31.18 | $29.69 | 169923 |
| 2023-04-25 | 31.25 | $30.12 | 128020 |
| 2023-04-24 | 31.27 | $31.01 | 197300 |
| 2023-04-21 | 31.23 | $31.05 | 254223 |
| 2023-04-20 | 31.18 | $30.18 | 215127 |
| 2023-04-19 | 31.21 | $30.91 | 230900 |
| 2023-04-18 | 31.23 | $31.52 | 164034 |
| 2023-04-17 | 31.17 | $31.63 | 106906 |
| 2023-04-14 | 31.07 | $32.23 | 165527 |
| 2023-04-13 | 30.98 | $31.60 | 112100 |
| 2023-04-12 | 30.90 | $31.63 | 122200 |
| 2023-04-11 | 30.92 | $31.77 | 163900 |
| 2023-04-10 | 30.90 | $31.54 | 235000 |
| 2023-04-06 | 30.90 | $31.21 | 179100 |
| 2023-04-05 | 30.92 | $31.52 | 279130 |
| 2023-04-04 | 30.92 | $31.02 | 144601 |
| 2023-04-03 | 30.95 | $31.82 | 373200 |
| 2023-03-31 | 30.92 | $31.30 | 290700 |
| 2023-03-30 | 30.93 | $31.02 | 198502 |
| 2023-03-29 | 30.90 | $30.88 | 259000 |
| 2023-03-28 | 30.83 | $30.98 | 185300 |
| 2023-03-27 | 30.77 | $30.60 | 163500 |
| 2023-03-24 | 30.69 | $30.18 | 207900 |
| 2023-03-23 | 30.64 | $30.13 | 187900 |
| 2023-03-22 | 30.60 | $30.64 | 235000 |
| 2023-03-21 | 30.49 | $31.41 | 324904 |
| 2023-03-20 | 30.32 | $30.28 | 421600 |
| 2023-03-17 | 30.26 | $29.55 | 615800 |
| 2023-03-16 | 30.25 | $30.55 | 445623 |
| 2023-03-15 | 30.21 | $30.02 | 677136 |
| 2023-03-14 | 30.20 | $31.95 | 390700 |
| 2023-03-13 | 30.08 | $31.35 | 328953 |
| 2023-03-10 | 30.00 | $31.63 | 443415 |
| 2023-03-09 | 29.88 | $31.53 | 420805 |
| 2023-03-08 | 29.77 | $31.56 | 260300 |
| 2023-03-07 | 29.68 | $31.54 | 178044 |
| 2023-03-06 | 29.56 | $31.25 | 250200 |
| 2023-03-03 | 29.46 | $31.45 | 375000 |
| 2023-03-02 | 29.43 | $30.42 | 268300 |
| 2023-03-01 | 29.45 | $29.61 | 276805 |
| 2023-02-28 | 29.54 | $29.75 | 757002 |
| 2023-02-27 | 29.59 | $28.97 | 297800 |
| 2023-02-24 | 29.71 | $29.27 | 159600 |
| 2023-02-23 | 29.85 | $29.17 | 270000 |
| 2023-02-22 | 29.98 | $28.50 | 223133 |
| 2023-02-21 | 30.12 | $28.14 | 296802 |
| 2023-02-17 | 30.29 | $28.93 | 260500 |
| 2023-02-16 | 30.40 | $29.50 | 162905 |
| 2023-02-15 | 30.49 | $29.64 | 161400 |
| 2023-02-14 | 30.57 | $29.93 | 230426 |
| 2023-02-13 | 30.72 | $29.52 | 114812 |
| 2023-02-10 | 30.87 | $29.73 | 130500 |
| 2023-02-09 | 30.98 | $29.10 | 173000 |
| 2023-02-08 | 31.12 | $29.41 | 181800 |
| 2023-02-07 | 31.22 | $29.74 | 195432 |
| 2023-02-06 | 31.28 | $29.09 | 194819 |
| 2023-02-03 | 31.43 | $29.29 | 266600 |
| 2023-02-02 | 31.54 | $30.96 | 275933 |
| 2023-02-01 | 31.57 | $30.83 | 479149 |
| 2023-01-31 | 31.63 | $31.29 | 223300 |
| 2023-01-30 | 31.72 | $30.79 | 200520 |
| 2023-01-27 | 31.84 | $31.39 | 162300 |
| 2023-01-26 | 31.89 | $31.98 | 133803 |
| 2023-01-25 | 31.97 | $31.89 | 234508 |
| 2023-01-24 | 32.03 | $31.18 | 151200 |
| 2023-01-23 | 32.07 | $31.62 | 395812 |
| 2023-01-20 | 32.10 | $31.21 | 175600 |
| 2023-01-19 | 32.11 | $31.30 | 174243 |
| 2023-01-18 | 32.11 | $31.19 | 316877 |
| 2023-01-17 | 32.17 | $32.98 | 179733 |
| 2023-01-13 | 32.16 | $32.41 | 146700 |
| 2023-01-12 | 32.14 | $31.99 | 168700 |
| 2023-01-11 | 32.18 | $31.87 | 246241 |
| 2023-01-10 | 32.22 | $31.32 | 256800 |
| 2023-01-09 | 32.22 | $31.08 | 288000 |
| 2023-01-06 | 32.27 | $31.96 | 159500 |
| 2023-01-05 | 32.27 | $31.62 | 155628 |
| 2023-01-04 | 32.29 | $31.53 | 167400 |
| 2023-01-03 | 32.38 | $32.00 | 216400 |
| 2022-12-30 | 32.45 | $33.08 | 116400 |
| 2022-12-29 | 32.48 | $33.21 | 164032 |
| 2022-12-28 | 32.52 | $32.35 | 121728 |
| 2022-12-27 | 32.59 | $33.64 | 149800 |
| 2022-12-23 | 32.54 | $32.99 | 97700 |
| 2022-12-22 | 32.54 | $31.98 | 108043 |
| 2022-12-21 | 32.58 | $32.34 | 124901 |
| 2022-12-20 | 32.61 | $31.34 | 143400 |
| 2022-12-19 | 32.65 | $31.35 | 229944 |
| 2022-12-16 | 32.76 | $32.39 | 626436 |
| 2022-12-15 | 32.82 | $32.76 | 433900 |
| 2022-12-14 | 32.89 | $32.08 | 245412 |
| 2022-12-13 | 33.06 | $32.73 | 591732 |
| 2022-12-12 | 33.14 | $32.55 | 173400 |
| 2022-12-09 | 33.26 | $31.46 | 199500 |
| 2022-12-08 | 33.43 | $31.94 | 169027 |
| 2022-12-07 | 33.54 | $32.01 | 156517 |
| 2022-12-06 | 33.78 | $32.03 | 213125 |
| 2022-12-05 | 34.03 | $33.27 | 240400 |
| 2022-12-02 | 34.18 | $33.51 | 152804 |
| 2022-12-01 | 34.32 | $33.58 | 287500 |
| 2022-11-30 | 34.41 | $34.03 | 397900 |
| 2022-11-29 | 34.53 | $33.88 | 270400 |
| 2022-11-28 | 34.68 | $32.51 | 239700 |
| 2022-11-25 | 34.87 | $33.03 | 112203 |
| 2022-11-23 | 34.97 | $32.75 | 98300 |
| 2022-11-22 | 35.06 | $33.09 | 138600 |
| 2022-11-21 | 35.12 | $32.04 | 214100 |
| 2022-11-18 | 35.25 | $33.60 | 254500 |
| 2022-11-17 | 35.32 | $33.51 | 145023 |
| 2022-11-16 | 35.37 | $34.26 | 160500 |
| 2022-11-15 | 35.46 | $35.39 | 156423 |
| 2022-11-14 | 35.48 | $34.37 | 188400 |
| 2022-11-11 | 35.50 | $34.94 | 234128 |
| 2022-11-10 | 35.45 | $34.80 | 214500 |
| 2022-11-09 | 35.48 | $34.10 | 176448 |
| 2022-11-08 | 35.49 | $36.89 | 162907 |
| 2022-11-07 | 35.36 | $37.04 | 274900 |
| 2022-11-04 | 35.24 | $36.35 | 203800 |
| 2022-11-03 | 35.16 | $36.29 | 254000 |
| 2022-11-02 | 35.18 | $35.40 | 131400 |
| 2022-11-01 | 35.23 | $36.38 | 506801 |
| 2022-10-31 | 35.19 | $36.78 | 110300 |
| 2022-10-28 | 35.06 | $36.29 | 237242 |
| 2022-10-27 | 34.87 | $35.08 | 193510 |
| 2022-10-26 | 34.77 | $34.57 | 257705 |
| 2022-10-25 | 34.73 | $34.39 | 201800 |
| 2022-10-24 | 34.60 | $34.53 | 155231 |
| 2022-10-21 | 34.46 | $34.96 | 236800 |
| 2022-10-20 | 34.31 | $34.68 | 268443 |
| 2022-10-19 | 34.27 | $35.93 | 215514 |
| 2022-10-18 | 34.23 | $35.78 | 163833 |
| 2022-10-17 | 34.26 | $34.91 | 219200 |
| 2022-10-14 | 34.38 | $33.94 | 154342 |
| 2022-10-13 | 34.60 | $35.37 | 200100 |
| 2022-10-12 | 34.78 | $34.27 | 288000 |
| 2022-10-11 | 35.08 | $34.24 | 248400 |
| 2022-10-10 | 35.29 | $34.64 | 150200 |
| 2022-10-07 | 35.53 | $34.79 | 256200 |
| 2022-10-06 | 35.65 | $36.60 | 158222 |
| 2022-10-05 | 35.61 | $36.42 | 212700 |
| 2022-10-04 | 35.58 | $35.68 | 154933 |
| 2022-10-03 | 35.58 | $34.08 | 161002 |
| 2022-09-30 | 35.68 | $32.58 | 366534 |
| 2022-09-29 | 35.83 | $33.05 | 235200 |
| 2022-09-28 | 36.02 | $33.75 | 197230 |
| 2022-09-27 | 36.17 | $31.88 | 177335 |
| 2022-09-26 | 36.48 | $31.59 | 330600 |
| 2022-09-23 | 36.74 | $32.07 | 422249 |
| 2022-09-22 | 36.98 | $33.92 | 197235 |
| 2022-09-21 | 37.21 | $35.00 | 209700 |
| 2022-09-20 | 37.37 | $36.32 | 638816 |
| 2022-09-19 | 37.43 | $37.43 | 488848 |
| 2022-09-16 | 37.53 | $38.36 | 689915 |
| 2022-09-15 | 37.62 | $38.90 | 295472 |
| 2022-09-14 | 37.60 | $40.39 | 338428 |
| 2022-09-13 | 37.52 | $38.41 | 460000 |
| 2022-09-12 | 37.53 | $39.31 | 253300 |
| 2022-09-09 | 37.52 | $37.19 | 174500 |
| 2022-09-08 | 37.60 | $35.86 | 191600 |
| 2022-09-07 | 37.74 | $35.86 | 176500 |
| 2022-09-06 | 37.93 | $35.63 | 245131 |
| 2022-09-02 | 38.13 | $36.08 | 212800 |
| 2022-09-01 | 38.26 | $35.62 | 273232 |
| 2022-08-31 | 38.38 | $36.87 | 395000 |
| 2022-08-30 | 38.54 | $36.80 | 203600 |
| 2022-08-29 | 38.72 | $37.97 | 178742 |
| 2022-08-26 | 38.86 | $36.75 | 231300 |
| 2022-08-25 | 39.06 | $36.99 | 479422 |
| 2022-08-24 | 39.17 | $38.54 | 316903 |
| 2022-08-23 | 39.18 | $38.20 | 488100 |
| 2022-08-22 | 39.17 | $37.51 | 351539 |
| 2022-08-19 | 39.18 | $39.44 | 393700 |
| 2022-08-18 | 38.96 | $40.05 | 217301 |
| 2022-08-17 | 38.76 | $38.61 | 171100 |
| 2022-08-16 | 38.70 | $38.62 | 178700 |
| 2022-08-15 | 38.61 | $38.66 | 163640 |
| 2022-08-12 | 38.50 | $39.16 | 200229 |
| 2022-08-11 | 38.32 | $38.69 | 234406 |
| 2022-08-10 | 38.13 | $38.65 | 436808 |
| 2022-08-09 | 37.92 | $39.70 | 171312 |
| 2022-08-08 | 37.67 | $39.61 | 223900 |
| 2022-08-05 | 37.48 | $38.75 | 137500 |
| 2022-08-04 | 37.32 | $38.01 | 203744 |
| 2022-08-03 | 37.17 | $40.17 | 188000 |
| 2022-08-02 | 36.77 | $40.41 | 130535 |
| 2022-08-01 | 36.45 | $40.65 | 173014 |
| 2022-07-29 | 36.15 | $40.68 | 234810 |
| 2022-07-28 | 35.82 | $39.37 | 347400 |
| 2022-07-27 | 35.57 | $38.56 | 129500 |
| 2022-07-26 | 35.44 | $38.00 | 206600 |
| 2022-07-25 | 35.29 | $37.79 | 184900 |
| 2022-07-22 | 35.10 | $35.10 | 118200 |
| 2022-07-21 | 35.09 | $36.09 | 152200 |
| 2022-07-20 | 35.05 | $37.31 | 168196 |
| 2022-07-19 | 35.02 | $36.83 | 131011 |
| 2022-07-18 | 34.93 | $36.41 | 118634 |
| 2022-07-15 | 34.92 | $35.68 | 193514 |
| 2022-07-14 | 35.06 | $34.74 | 321918 |
| 2022-07-13 | 35.19 | $34.45 | 158715 |
| 2022-07-12 | 35.39 | $34.70 | 157000 |
| 2022-07-11 | 35.70 | $35.80 | 285700 |
| 2022-07-08 | 35.98 | $35.56 | 227200 |
| 2022-07-07 | 36.38 | $35.00 | 213926 |
| 2022-07-06 | 36.79 | $32.36 | 327640 |
| 2022-07-05 | 37.27 | $33.98 | 405700 |
| 2022-07-01 | 37.68 | $34.59 | 159541 |
| 2022-06-30 | 38.02 | $34.14 | 358700 |
| 2022-06-29 | 38.33 | $34.40 | 213890 |
| 2022-06-28 | 38.71 | $35.94 | 249541 |
| 2022-06-27 | 39.07 | $34.96 | 280000 |
| 2022-06-24 | 39.42 | $34.01 | 1.6M |
| 2022-06-23 | 39.81 | $34.76 | 333400 |
| 2022-06-22 | 40.14 | $35.35 | 490050 |
| 2022-06-21 | 40.42 | $36.72 | 424206 |
| 2022-06-17 | 40.59 | $35.13 | 735000 |
| 2022-06-16 | 40.81 | $36.19 | 374937 |
| 2022-06-15 | 40.96 | $38.35 | 413500 |
| 2022-06-14 | 41.04 | $37.40 | 287200 |
| 2022-06-13 | 41.10 | $38.41 | 542938 |
| 2022-06-10 | 41.00 | $40.91 | 272542 |
| 2022-06-09 | 40.73 | $41.46 | 361500 |
| 2022-06-08 | 40.42 | $43.58 | 383288 |
| 2022-06-07 | 39.93 | $43.17 | 371972 |
| 2022-06-06 | 39.45 | $42.01 | 265836 |
| 2022-06-03 | 39.16 | $42.20 | 224652 |
| 2022-06-02 | 38.85 | $41.29 | 398242 |
| 2022-06-01 | 38.61 | $40.38 | 466496 |
| 2022-05-31 | 38.43 | $42.02 | 796290 |
| 2022-05-27 | 38.12 | $43.10 | 350696 |
| 2022-05-26 | 37.74 | $42.00 | 285212 |
| 2022-05-25 | 37.45 | $41.80 | 380200 |
| 2022-05-24 | 37.10 | $41.27 | 301800 |
| 2022-05-23 | 36.75 | $40.91 | 504200 |
| 2022-05-20 | 36.41 | $40.25 | 318400 |
| 2022-05-19 | 36.12 | $39.58 | 285290 |
| 2022-05-18 | 35.92 | $39.04 | 451600 |
| 2022-05-17 | 35.81 | $39.94 | 229000 |
| 2022-05-16 | 35.63 | $38.67 | 343014 |
| 2022-05-13 | 35.45 | $36.41 | 598050 |
| 2022-05-12 | 35.39 | $35.48 | 404400 |
| 2022-05-11 | 35.39 | $35.25 | 409262 |
| 2022-05-10 | 35.40 | $33.80 | 331800 |
| 2022-05-09 | 35.40 | $33.55 | 321200 |
| 2022-05-06 | 35.46 | $36.30 | 153474 |
| 2022-05-05 | 35.32 | $35.88 | 139078 |
| 2022-05-04 | 35.19 | $36.50 | 192200 |
| 2022-05-03 | 35.01 | $36.76 | 291000 |
| 2022-05-02 | 34.83 | $35.85 | 194632 |
| 2022-04-29 | 34.66 | $35.58 | 187200 |
| 2022-04-28 | 34.51 | $36.23 | 166000 |
| 2022-04-27 | 34.34 | $34.71 | 110074 |
| 2022-04-26 | 34.28 | $34.34 | 168800 |
| 2022-04-25 | 34.24 | $34.07 | 214036 |
| 2022-04-22 | 34.25 | $34.49 | 141800 |
| 2022-04-21 | 34.25 | $35.46 | 160600 |
| 2022-04-20 | 34.14 | $36.99 | 133800 |
| 2022-04-19 | 33.93 | $36.24 | 197000 |
| 2022-04-18 | 33.77 | $35.09 | 122000 |
| 2022-04-14 | 33.62 | $35.28 | 130002 |
| 2022-04-13 | 33.46 | $35.49 | 147834 |
| 2022-04-12 | 33.24 | $35.43 | 212492 |
| 2022-04-11 | 33.00 | $33.78 | 144250 |
| 2022-04-08 | 32.87 | $34.64 | 160000 |
| 2022-04-07 | 32.72 | $33.53 | 160654 |
| 2022-04-06 | 32.64 | $33.29 | 145274 |
| 2022-04-05 | 32.51 | $32.92 | 202800 |
| 2022-04-04 | 32.61 | $33.20 | 208482 |
| 2022-04-01 | 32.72 | $32.42 | 372200 |
| 2022-03-31 | 32.97 | $32.51 | 413456 |
| 2022-03-30 | 33.19 | $32.85 | 247280 |
| 2022-03-29 | 33.44 | $33.57 | 304400 |
| 2022-03-28 | 33.59 | $33.55 | 325002 |
| 2022-03-25 | 33.61 | $34.28 | 780660 |
| 2022-03-24 | 33.52 | $34.38 | 227200 |
| 2022-03-23 | 33.36 | $33.29 | 165682 |
| 2022-03-22 | 33.24 | $32.87 | 207800 |
| 2022-03-21 | 33.16 | $33.06 | 207210 |
| 2022-03-18 | 33.15 | $32.13 | 626400 |
| 2022-03-17 | 33.18 | $31.97 | 217018 |
| 2022-03-16 | 33.20 | $31.06 | 300000 |
| 2022-03-15 | 33.27 | $30.71 | 278430 |
| 2022-03-14 | 33.44 | $31.16 | 550418 |
| 2022-03-11 | 33.62 | $31.58 | 651808 |
| 2022-03-10 | 33.66 | $31.96 | 794540 |
| 2022-03-09 | 33.72 | $30.68 | 4.5M |
| 2022-03-08 | 33.82 | $34.94 | 237078 |
| 2022-03-07 | 33.77 | $35.51 | 147206 |
| 2022-03-04 | 33.67 | $37.30 | 150400 |
| 2022-03-03 | 33.45 | $36.99 | 97462 |
| 2022-03-02 | 33.25 | $37.88 | 197000 |
| 2022-03-01 | 33.02 | $36.52 | 327200 |
| 2022-02-28 | 32.77 | $34.00 | 267400 |
| 2022-02-25 | 32.62 | $32.31 | 310600 |
| 2022-02-24 | 32.54 | $31.31 | 266000 |
| 2022-02-23 | 32.50 | $30.88 | 108672 |
| 2022-02-22 | 32.50 | $31.18 | 785678 |
| 2022-02-18 | 32.53 | $32.85 | 122300 |
| 2022-02-17 | 32.46 | $32.77 | 147846 |
| 2022-02-16 | 32.42 | $32.33 | 83776 |
| 2022-02-15 | 32.40 | $32.49 | 148228 |
| 2022-02-14 | 32.41 | $34.22 | 190002 |
| 2022-02-11 | 32.32 | $34.64 | 258400 |
| 2022-02-10 | 32.18 | $32.53 | 125200 |
| 2022-02-09 | 32.15 | $33.07 | 69674 |
| 2022-02-08 | 32.07 | $32.74 | 110600 |
| 2022-02-07 | 31.97 | $33.97 | 183000 |
| 2022-02-04 | 31.82 | $33.38 | 136402 |
| 2022-02-03 | 31.75 | $32.85 | 69600 |
| 2022-02-02 | 31.69 | $33.16 | 167600 |
| 2022-02-01 | 31.58 | $33.16 | 218044 |
| 2022-01-31 | 31.47 | $31.52 | 125834 |
| 2022-01-28 | 31.42 | $31.03 | 118600 |
| 2022-01-27 | 31.41 | $30.65 | 88200 |
| 2022-01-26 | 31.41 | $30.66 | 155800 |
| 2022-01-25 | 31.43 | $30.79 | 144800 |
| 2022-01-24 | 31.49 | $31.82 | 216400 |
| 2022-01-21 | 31.47 | $31.48 | 117400 |
| 2022-01-20 | 31.50 | $31.82 | 108440 |
| 2022-01-19 | 31.52 | $31.93 | 76400 |
| 2022-01-18 | 31.51 | $32.74 | 103826 |
| 2022-01-14 | 31.47 | $32.39 | 94896 |
| 2022-01-13 | 31.40 | $31.81 | 158466 |
| 2022-01-12 | 31.37 | $31.93 | 155608 |
| 2022-01-11 | 31.31 | $31.66 | 100266 |
| 2022-01-10 | 31.26 | $30.63 | 345800 |
| 2022-01-07 | 31.31 | $30.99 | 280800 |
| 2022-01-06 | 31.33 | $32.07 | 90000 |
| 2022-01-05 | 31.33 | $31.54 | 168400 |
| 2022-01-04 | 31.40 | $31.05 | 153800 |
| 2022-01-03 | 31.51 | $30.80 | 239600 |
| 2021-12-31 | 31.63 | $30.66 | 340000 |
| 2021-12-30 | 31.76 | $30.81 | 84480 |
| 2021-12-29 | 31.77 | $30.52 | 138200 |
| 2021-12-28 | 31.83 | $31.15 | 76674 |
| 2021-12-27 | 31.83 | $31.93 | 111274 |
| 2021-12-23 | 31.95 | $31.39 | 54600 |
| 2021-12-22 | 32.18 | $32.22 | 54200 |
| 2021-12-21 | 32.24 | $32.14 | 62800 |
| 2021-12-20 | 32.26 | $31.69 | 56200 |
| 2021-12-17 | 32.26 | $31.98 | 139402 |
| 2021-12-16 | 32.29 | $31.02 | 50600 |
| 2021-12-15 | 32.33 | $31.25 | 105028 |
| 2021-12-14 | 32.36 | $30.67 | 84600 |
| 2021-12-13 | 32.46 | $30.61 | 77800 |
| 2021-12-10 | 32.53 | $31.62 | 69200 |
| 2021-12-09 | 32.58 | $31.54 | 112834 |
| 2021-12-08 | 32.60 | $31.95 | 90200 |
| 2021-12-07 | 32.64 | $32.91 | 108200 |
| 2021-12-06 | 32.63 | $33.39 | 86800 |
| 2021-12-03 | 32.60 | $33.08 | 88200 |
| 2021-12-02 | 32.53 | $33.34 | 171832 |
| 2021-12-01 | 32.45 | $31.07 | 108400 |
| 2021-11-30 | 32.46 | $31.69 | 198800 |
| 2021-11-29 | 32.47 | $31.09 | 343474 |
| 2021-11-26 | 32.46 | $34.33 | 86424 |
| 2021-11-24 | 32.31 | $35.91 | 256000 |
| 2021-11-23 | 32.14 | $33.53 | 115000 |
| 2021-11-22 | 32.01 | $32.52 | 131800 |
| 2021-11-19 | 31.92 | $31.77 | 100512 |
| 2021-11-18 | 32.04 | $32.49 | 65400 |
| 2021-11-17 | 32.53 | $31.83 | 73466 |
| 2021-11-16 | 33.10 | $31.93 | 72600 |
| 2021-11-15 | 33.68 | $32.50 | 139600 |
| 2021-11-12 | 34.29 | $32.16 | 50232 |
| 2021-11-11 | 34.88 | $32.58 | 155878 |
| 2021-11-10 | 35.39 | $31.94 | 81000 |
| 2021-11-09 | 35.92 | $32.64 | 59600 |
| 2021-11-08 | 36.39 | $32.78 | 78648 |
| 2021-11-05 | 36.82 | $32.86 | 125000 |
| 2021-11-04 | 37.21 | $31.68 | 178000 |
| 2021-11-03 | 37.62 | $31.64 | 116800 |
| 2021-11-02 | 37.97 | $31.24 | 121658 |
| 2021-11-01 | 38.32 | $31.98 | 114234 |
| 2021-10-29 | 38.63 | $30.91 | 136600 |
| 2021-10-28 | 38.89 | $31.22 | 143000 |
| 2021-10-27 | 39.05 | $32.56 | 308650 |
| 2021-10-26 | 39.10 | $30.97 | 381064 |
| 2021-10-25 | 39.19 | $30.79 | 500878 |
| 2021-10-22 | 39.36 | $34.01 | 639600 |
| 2021-10-21 | 39.36 | $42.43 | 77046 |
| 2021-10-20 | 38.96 | $43.27 | 72000 |
| 2021-10-19 | 38.47 | $43.44 | 91464 |
| 2021-10-18 | 37.93 | $44.65 | 122200 |
| 2021-10-15 | 37.33 | $44.00 | 107112 |
| 2021-10-14 | 36.84 | $42.70 | 146400 |
| 2021-10-13 | 36.40 | $42.53 | 97200 |
| 2021-10-12 | 35.96 | $42.10 | 90642 |
| 2021-10-11 | 35.47 | $41.44 | 131800 |
| 2021-10-08 | 35.07 | $40.72 | 72472 |
| 2021-10-07 | 34.64 | $39.84 | 119458 |
| 2021-10-06 | 34.25 | $38.67 | 83800 |
| 2021-10-05 | 33.93 | $38.21 | 141822 |
| 2021-10-04 | 33.60 | $38.12 | 206644 |
| 2021-10-01 | 33.31 | $36.03 | 102600 |
| 2021-09-30 | 33.13 | $34.52 | 295600 |
| 2021-09-29 | 33.01 | $33.55 | 115054 |
| 2021-09-28 | 32.97 | $32.82 | 114200 |
| 2021-09-27 | 32.92 | $34.17 | 100094 |
| 2021-09-24 | 32.85 | $33.90 | 126600 |
| 2021-09-23 | 32.74 | $34.59 | 100082 |
| 2021-09-22 | 32.66 | $33.48 | 67212 |
| 2021-09-21 | 32.64 | $32.53 | 79800 |
| 2021-09-20 | 32.66 | $32.62 | 109626 |
| 2021-09-17 | 32.63 | $34.21 | 247800 |
| 2021-09-16 | 32.52 | $33.99 | 57600 |
| 2021-09-15 | 32.43 | $33.61 | 106298 |
| 2021-09-14 | 32.40 | $32.36 | 74842 |
| 2021-09-13 | 32.50 | $33.49 | 115000 |
| 2021-09-10 | 32.51 | $31.99 | 27248 |
| 2021-09-09 | 32.64 | $32.16 | 50412 |
| 2021-09-08 | 32.78 | $32.20 | 96800 |
| 2021-09-07 | 32.90 | $31.61 | 97868 |
| 2021-09-03 | 32.97 | $32.39 | 81400 |
| 2021-09-02 | 32.99 | $32.44 | 55600 |
| 2021-09-01 | 32.99 | $32.18 | 51296 |
| 2021-08-31 | 33.02 | $32.59 | 78658 |
| 2021-08-30 | 33.02 | $31.95 | 43400 |
| 2021-08-27 | 33.01 | $32.74 | 108440 |
| 2021-08-26 | 32.97 | $31.64 | 73400 |
| 2021-08-25 | 32.99 | $33.03 | 244200 |
| 2021-08-24 | 32.93 | $32.98 | 125514 |
| 2021-08-23 | 32.86 | $32.94 | 82062 |
| 2021-08-20 | 32.90 | $32.09 | 60638 |
| 2021-08-19 | 32.95 | $32.11 | 102600 |
| 2021-08-18 | 33.00 | $32.08 | 92000 |
| 2021-08-17 | 33.06 | $33.10 | 79800 |
| 2021-08-16 | 33.00 | $34.21 | 68800 |
| 2021-08-13 | 32.81 | $33.81 | 38842 |
| 2021-08-12 | 32.69 | $34.51 | 42400 |
| 2021-08-11 | 32.57 | $34.96 | 66630 |
| 2021-08-10 | 32.43 | $34.64 | 74212 |
| 2021-08-09 | 32.35 | $33.07 | 24492 |
| 2021-08-06 | 32.31 | $32.76 | 52072 |
| 2021-08-05 | 32.30 | $32.40 | 68630 |
| 2021-08-04 | 32.27 | $32.69 | 66234 |
| 2021-08-03 | 32.30 | $32.78 | 41000 |
| 2021-08-02 | 32.35 | $31.66 | 96852 |
| 2021-07-30 | 32.51 | $31.93 | 76070 |
| 2021-07-29 | 32.65 | $32.09 | 31200 |
| 2021-07-28 | 32.73 | $31.84 | 56200 |
| 2021-07-27 | 32.72 | $31.48 | 104000 |
| 2021-07-26 | 32.70 | $33.83 | 70868 |
| 2021-07-23 | 32.78 | $33.01 | 22858 |
| 2021-07-22 | 32.86 | $33.15 | 48200 |
| 2021-07-21 | 32.93 | $33.24 | 118278 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
48.76
2026-07-17
Close Price
$50.28
Vol: 819627
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.64
Average
39.15
Maximum
63.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.76 | $50.28 | 819627 |
| 2026-07-16 | 48.60 | $49.87 | 1.2M |
| 2026-07-15 | 48.47 | $48.75 | 783260 |
| 2026-07-14 | 48.44 | $50.55 | 693829 |
| 2026-07-13 | 48.22 | $50.53 | 960903 |
| 2026-07-10 | 47.97 | $48.32 | 495100 |
| 2026-07-09 | 47.94 | $48.28 | 612023 |
| 2026-07-08 | 47.90 | $48.92 | 682315 |
| 2026-07-07 | 47.79 | $49.12 | 876149 |
| 2026-07-06 | 47.65 | $47.45 | 512241 |
| 2026-07-02 | 47.68 | $47.75 | 678515 |
| 2026-07-01 | 47.67 | $47.60 | 957744 |
| 2026-06-30 | 47.68 | $48.34 | 890444 |
| 2026-06-29 | 47.61 | $49.42 | 814000 |
| 2026-06-26 | 47.41 | $49.75 | 3.8M |
| 2026-06-25 | 47.17 | $48.02 | 1.3M |
| 2026-06-24 | 47.08 | $48.15 | 1.1M |
| 2026-06-23 | 46.97 | $48.51 | 1.2M |
| 2026-06-22 | 46.80 | $47.01 | 1.1M |
| 2026-06-18 | 46.78 | $46.53 | 2.8M |
| 2026-06-17 | 46.81 | $45.73 | 1.0M |
| 2026-06-16 | 46.92 | $45.40 | 957200 |
| 2026-06-15 | 47.08 | $45.72 | 1.2M |
| 2026-06-12 | 47.23 | $47.44 | 1.0M |
| 2026-06-11 | 47.20 | $47.20 | 675859 |
| 2026-06-10 | 47.20 | $47.62 | 947562 |
| 2026-06-09 | 47.16 | $45.55 | 1.1M |
| 2026-06-08 | 47.33 | $45.66 | 823644 |
| 2026-06-05 | 47.51 | $45.19 | 778349 |
| 2026-06-04 | 47.75 | $45.78 | 820000 |
| 2026-06-03 | 47.96 | $45.99 | 1.2M |
| 2026-06-02 | 48.16 | $45.55 | 690852 |
| 2026-06-01 | 48.44 | $45.53 | 590448 |
| 2026-05-29 | 48.75 | $45.95 | 1.1M |
| 2026-05-28 | 49.04 | $46.64 | 745833 |
| 2026-05-27 | 49.29 | $47.40 | 818527 |
| 2026-05-26 | 49.49 | $49.06 | 741297 |
| 2026-05-22 | 49.54 | $50.53 | 849933 |
| 2026-05-21 | 49.43 | $50.14 | 850995 |
| 2026-05-20 | 49.36 | $50.20 | 899230 |
| 2026-05-19 | 49.27 | $50.80 | 819800 |
| 2026-05-18 | 49.11 | $50.59 | 1.0M |
| 2026-05-15 | 48.95 | $51.27 | 1.0M |
| 2026-05-14 | 48.71 | $50.94 | 773381 |
| 2026-05-13 | 48.47 | $49.75 | 970226 |
| 2026-05-12 | 48.34 | $48.90 | 1.0M |
| 2026-05-11 | 48.28 | $48.04 | 1.1M |
| 2026-05-08 | 48.30 | $47.54 | 1.3M |
| 2026-05-07 | 48.38 | $48.50 | 1.8M |
| 2026-05-06 | 48.37 | $48.22 | 1.4M |
| 2026-05-05 | 48.39 | $50.45 | 1.1M |
| 2026-05-04 | 48.17 | $50.69 | 1.8M |
| 2026-05-01 | 47.91 | $49.39 | 1.6M |
| 2026-04-30 | 47.75 | $50.54 | 1.5M |
| 2026-04-29 | 47.46 | $49.63 | 862092 |
| 2026-04-28 | 47.23 | $48.87 | 1.2M |
| 2026-04-27 | 47.05 | $47.70 | 739300 |
| 2026-04-24 | 46.99 | $47.47 | 562800 |
| 2026-04-23 | 46.94 | $48.12 | 837326 |
| 2026-04-22 | 46.81 | $48.04 | 1.5M |
| 2026-04-21 | 46.68 | $46.88 | 1.1M |
| 2026-04-20 | 46.66 | $46.52 | 583600 |
| 2026-04-17 | 46.68 | $46.67 | 987200 |
| 2026-04-16 | 46.68 | $47.38 | 466500 |
| 2026-04-15 | 46.60 | $46.79 | 457854 |
| 2026-04-14 | 46.58 | $47.02 | 908519 |
| 2026-04-13 | 46.54 | $47.21 | 978901 |
| 2026-04-10 | 46.47 | $47.29 | 1.5M |
| 2026-04-09 | 46.38 | $45.76 | 1.4M |
| 2026-04-08 | 46.44 | $45.60 | 1.2M |
| 2026-04-07 | 46.53 | $47.15 | 1.1M |
| 2026-04-06 | 46.47 | $46.73 | 841439 |
| 2026-04-02 | 46.44 | $46.66 | 1.4M |
| 2026-04-01 | 46.42 | $45.81 | 2.5M |
| 2026-03-31 | 46.48 | $48.41 | 1.3M |
| 2026-03-30 | 46.28 | $48.60 | 820600 |
| 2026-03-27 | 46.03 | $48.58 | 890300 |
| 2026-03-26 | 45.77 | $48.64 | 984333 |
| 2026-03-25 | 45.46 | $47.21 | 885000 |
| 2026-03-24 | 45.28 | $46.77 | 797141 |
| 2026-03-23 | 45.12 | $45.81 | 765059 |
| 2026-03-20 | 45.05 | $45.88 | 1.8M |
| 2026-03-19 | 44.96 | $46.61 | 772200 |
| 2026-03-18 | 44.79 | $45.77 | 1.1M |
| 2026-03-17 | 44.68 | $45.40 | 728751 |
| 2026-03-16 | 44.61 | $44.63 | 1.1M |
| 2026-03-13 | 44.61 | $44.84 | 1.1M |
| 2026-03-12 | 44.58 | $45.14 | 672984 |
| 2026-03-11 | 44.52 | $46.14 | 856899 |
| 2026-03-10 | 44.35 | $45.21 | 1.6M |
| 2026-03-09 | 44.26 | $45.37 | 1.4M |
| 2026-03-06 | 44.15 | $45.58 | 974330 |
| 2026-03-05 | 44.00 | $45.73 | 1.3M |
| 2026-03-04 | 43.81 | $45.60 | 1.3M |
| 2026-03-03 | 43.63 | $46.41 | 1.6M |
| 2026-03-02 | 43.33 | $46.92 | 2.3M |
| 2026-02-27 | 42.96 | $45.49 | 3.9M |
| 2026-02-26 | 42.69 | $47.00 | 3.7M |
| 2026-02-25 | 42.24 | $43.51 | 1.3M |
| 2026-02-24 | 42.10 | $44.18 | 1.9M |
| 2026-02-23 | 41.88 | $44.75 | 1.2M |
| 2026-02-20 | 41.58 | $45.56 | 1.8M |
| 2026-02-19 | 41.16 | $44.71 | 4.5M |
| 2026-02-18 | 40.79 | $44.54 | 4.3M |
| 2026-02-17 | 40.39 | $40.99 | 832979 |
| 2026-02-13 | 40.33 | $41.54 | 913700 |
| 2026-02-12 | 40.20 | $40.46 | 982697 |
| 2026-02-11 | 40.18 | $41.87 | 889400 |
| 2026-02-10 | 40.00 | $41.75 | 1.1M |
| 2026-02-09 | 39.81 | $42.25 | 1.1M |
| 2026-02-06 | 39.56 | $41.58 | 1.4M |
| 2026-02-05 | 39.35 | $40.82 | 1.4M |
| 2026-02-04 | 39.19 | $41.28 | 1.5M |
| 2026-02-03 | 38.97 | $41.25 | 1.3M |
| 2026-02-02 | 38.73 | $40.13 | 1.9M |
| 2026-01-30 | 38.58 | $40.91 | 1.6M |
| 2026-01-29 | 38.34 | $40.69 | 1.5M |
| 2026-01-28 | 38.09 | $40.65 | 1.4M |
| 2026-01-27 | 37.82 | $39.46 | 898691 |
| 2026-01-26 | 37.65 | $39.90 | 1.0M |
| 2026-01-23 | 37.41 | $39.78 | 1.7M |
| 2026-01-22 | 37.16 | $39.30 | 664430 |
| 2026-01-21 | 36.94 | $39.13 | 1.1M |
| 2026-01-20 | 36.71 | $38.68 | 1.2M |
| 2026-01-16 | 36.50 | $38.64 | 1.7M |
| 2026-01-15 | 36.27 | $37.54 | 697553 |
| 2026-01-14 | 36.14 | $37.45 | 1.0M |
| 2026-01-13 | 36.00 | $37.21 | 758240 |
| 2026-01-12 | 35.88 | $36.56 | 690600 |
| 2026-01-09 | 35.80 | $36.70 | 927119 |
| 2026-01-08 | 35.71 | $36.49 | 868824 |
| 2026-01-07 | 35.63 | $35.58 | 936700 |
| 2026-01-06 | 35.63 | $35.65 | 1.2M |
| 2026-01-05 | 35.63 | $36.44 | 1.4M |
| 2026-01-02 | 35.55 | $36.46 | 801100 |
| 2025-12-31 | 35.45 | $36.05 | 649331 |
| 2025-12-30 | 35.39 | $35.98 | 725048 |
| 2025-12-29 | 35.33 | $35.79 | 908300 |
| 2025-12-26 | 35.28 | $35.46 | 601523 |
| 2025-12-24 | 35.26 | $35.73 | 404623 |
| 2025-12-23 | 35.21 | $35.56 | 986387 |
| 2025-12-22 | 35.17 | $34.56 | 677300 |
| 2025-12-19 | 35.23 | $33.62 | 1.6M |
| 2025-12-18 | 35.40 | $33.58 | 900000 |
| 2025-12-17 | 35.60 | $34.53 | 1.4M |
| 2025-12-16 | 35.71 | $33.92 | 1.2M |
| 2025-12-15 | 35.90 | $35.52 | 1.2M |
| 2025-12-12 | 35.94 | $36.45 | 1.1M |
| 2025-12-11 | 35.88 | $37.66 | 1.8M |
| 2025-12-10 | 35.70 | $38.32 | 3.0M |
| 2025-12-09 | 35.42 | $37.14 | 1.0M |
| 2025-12-08 | 35.24 | $36.94 | 1.3M |
| 2025-12-05 | 35.06 | $36.89 | 800704 |
| 2025-12-04 | 34.87 | $37.00 | 804992 |
| 2025-12-03 | 34.64 | $35.87 | 609878 |
| 2025-12-02 | 34.51 | $34.52 | 1.1M |
| 2025-12-01 | 34.51 | $35.26 | 1.2M |
| 2025-11-28 | 34.43 | $34.68 | 443700 |
| 2025-11-26 | 34.41 | $33.86 | 1.1M |
| 2025-11-25 | 34.46 | $33.34 | 1.0M |
| 2025-11-24 | 34.58 | $32.70 | 1.4M |
| 2025-11-21 | 34.78 | $32.65 | 2.0M |
| 2025-11-20 | 35.01 | $31.68 | 1.2M |
| 2025-11-19 | 35.36 | $32.47 | 807311 |
| 2025-11-18 | 35.66 | $33.17 | 946328 |
| 2025-11-17 | 35.92 | $32.83 | 1.4M |
| 2025-11-14 | 36.25 | $34.50 | 1.0M |
| 2025-11-13 | 36.43 | $32.89 | 1.0M |
| 2025-11-12 | 36.80 | $33.86 | 1.3M |
| 2025-11-11 | 37.11 | $35.02 | 938347 |
| 2025-11-10 | 37.33 | $33.96 | 1.5M |
| 2025-11-07 | 37.69 | $34.95 | 1.5M |
| 2025-11-06 | 37.98 | $34.29 | 2.9M |
| 2025-11-05 | 38.36 | $37.33 | 1.2M |
| 2025-11-04 | 38.47 | $37.44 | 881401 |
| 2025-11-03 | 38.58 | $38.01 | 923000 |
| 2025-10-31 | 38.64 | $38.51 | 1.2M |
| 2025-10-30 | 38.66 | $36.85 | 1.3M |
| 2025-10-29 | 38.85 | $37.71 | 1.4M |
| 2025-10-28 | 38.97 | $38.74 | 1.1M |
| 2025-10-27 | 38.99 | $39.25 | 1.2M |
| 2025-10-24 | 38.96 | $40.34 | 2.0M |
| 2025-10-23 | 38.82 | $40.57 | 1.6M |
| 2025-10-22 | 38.63 | $38.98 | 1.6M |
| 2025-10-21 | 38.60 | $36.55 | 781646 |
| 2025-10-20 | 38.81 | $36.65 | 732400 |
| 2025-10-17 | 39.04 | $35.81 | 1.3M |
| 2025-10-16 | 39.38 | $36.18 | 1.2M |
| 2025-10-15 | 39.72 | $36.64 | 1.2M |
| 2025-10-14 | 40.04 | $37.40 | 924419 |
| 2025-10-13 | 40.32 | $36.76 | 1.2M |
| 2025-10-10 | 40.69 | $35.98 | 956638 |
| 2025-10-09 | 41.19 | $37.23 | 1.2M |
| 2025-10-08 | 41.61 | $38.38 | 1.4M |
| 2025-10-07 | 41.95 | $39.50 | 1.2M |
| 2025-10-06 | 42.20 | $38.92 | 1.3M |
| 2025-10-03 | 42.55 | $38.56 | 2.0M |
| 2025-10-02 | 42.97 | $39.38 | 1.8M |
| 2025-10-01 | 43.35 | $40.81 | 2.7M |
| 2025-09-30 | 43.61 | $42.74 | 1.1M |
| 2025-09-29 | 43.70 | $44.54 | 778337 |
| 2025-09-26 | 43.62 | $45.60 | 851100 |
| 2025-09-25 | 43.41 | $45.26 | 997100 |
| 2025-09-24 | 43.21 | $46.35 | 1.2M |
| 2025-09-23 | 42.88 | $45.53 | 1.0M |
| 2025-09-22 | 42.60 | $43.57 | 1.0M |
| 2025-09-19 | 42.50 | $42.94 | 2.7M |
| 2025-09-18 | 42.46 | $44.17 | 1.2M |
| 2025-09-17 | 42.28 | $44.13 | 1.3M |
| 2025-09-16 | 42.08 | $42.79 | 652403 |
| 2025-09-15 | 42.01 | $42.51 | 1.1M |
| 2025-09-12 | 41.95 | $43.73 | 1.2M |
| 2025-09-11 | 41.77 | $43.25 | 1.3M |
| 2025-09-10 | 41.61 | $42.04 | 917200 |
| 2025-09-09 | 41.57 | $42.03 | 919000 |
| 2025-09-08 | 41.52 | $41.56 | 1.3M |
| 2025-09-05 | 41.51 | $41.95 | 1.5M |
| 2025-09-04 | 41.47 | $42.69 | 976068 |
| 2025-09-03 | 41.34 | $41.45 | 1.2M |
| 2025-09-02 | 41.33 | $40.86 | 2.4M |
| 2025-08-29 | 41.37 | $41.83 | 7.6M |
| 2025-08-28 | 41.33 | $42.77 | 1.4M |
| 2025-08-27 | 41.17 | $41.89 | 1.6M |
| 2025-08-26 | 41.10 | $41.25 | 2.1M |
| 2025-08-25 | 41.08 | $40.64 | 895100 |
| 2025-08-22 | 41.13 | $40.70 | 969453 |
| 2025-08-21 | 41.18 | $39.83 | 839000 |
| 2025-08-20 | 41.32 | $39.73 | 656300 |
| 2025-08-19 | 41.48 | $39.86 | 566300 |
| 2025-08-18 | 41.66 | $40.01 | 579100 |
| 2025-08-15 | 41.83 | $40.82 | 656600 |
| 2025-08-14 | 41.94 | $40.92 | 721513 |
| 2025-08-13 | 42.04 | $41.94 | 833100 |
| 2025-08-12 | 42.05 | $41.95 | 769200 |
| 2025-08-11 | 42.06 | $40.70 | 774400 |
| 2025-08-08 | 42.21 | $41.30 | 782200 |
| 2025-08-07 | 42.30 | $41.53 | 1.8M |
| 2025-08-06 | 42.38 | $41.54 | 1.1M |
| 2025-08-05 | 42.47 | $42.14 | 1.4M |
| 2025-08-04 | 42.51 | $43.11 | 1.2M |
| 2025-08-01 | 42.44 | $42.80 | 1.1M |
| 2025-07-31 | 42.41 | $43.38 | 980700 |
| 2025-07-30 | 42.30 | $42.68 | 1.3M |
| 2025-07-29 | 42.26 | $43.21 | 951500 |
| 2025-07-28 | 42.16 | $42.18 | 945500 |
| 2025-07-25 | 42.16 | $41.18 | 835241 |
| 2025-07-24 | 42.27 | $43.14 | 1.4M |
| 2025-07-23 | 42.17 | $41.97 | 847100 |
| 2025-07-22 | 42.20 | $41.52 | 819363 |
| 2025-07-21 | 42.27 | $41.13 | 1.1M |
| 2025-07-18 | 42.39 | $42.77 | 1.5M |
| 2025-07-17 | 42.35 | $41.51 | 1.9M |
| 2025-07-16 | 42.44 | $40.26 | 1.6M |
| 2025-07-15 | 42.66 | $41.05 | 1.6M |
| 2025-07-14 | 42.83 | $41.57 | 1.5M |
| 2025-07-11 | 42.97 | $41.44 | 1.4M |
| 2025-07-10 | 43.13 | $41.44 | 1.4M |
| 2025-07-09 | 43.31 | $41.74 | 1.1M |
| 2025-07-08 | 43.47 | $42.89 | 1.2M |
| 2025-07-07 | 43.53 | $42.77 | 992900 |
| 2025-07-03 | 43.61 | $43.85 | 465828 |
| 2025-07-02 | 43.59 | $43.71 | 1.1M |
| 2025-07-01 | 43.57 | $43.22 | 942900 |
| 2025-06-30 | 43.61 | $44.05 | 1.6M |
| 2025-06-27 | 43.56 | $44.12 | 2.8M |
| 2025-06-26 | 43.51 | $43.92 | 1.7M |
| 2025-06-25 | 43.46 | $41.90 | 1.1M |
| 2025-06-24 | 43.63 | $42.58 | 1.2M |
| 2025-06-23 | 43.74 | $41.59 | 1.3M |
| 2025-06-20 | 43.96 | $42.86 | 1.1M |
| 2025-06-18 | 44.08 | $42.89 | 993045 |
| 2025-06-17 | 44.20 | $42.81 | 1.2M |
| 2025-06-16 | 44.35 | $43.70 | 1.0M |
| 2025-06-13 | 44.42 | $44.19 | 993905 |
| 2025-06-12 | 44.44 | $44.47 | 813882 |
| 2025-06-11 | 44.44 | $44.63 | 1.5M |
| 2025-06-10 | 44.42 | $43.31 | 1.4M |
| 2025-06-09 | 44.54 | $43.28 | 1.4M |
| 2025-06-06 | 44.67 | $44.07 | 2.5M |
| 2025-06-05 | 44.73 | $43.72 | 3.1M |
| 2025-06-04 | 44.84 | $45.65 | 1.2M |
| 2025-06-03 | 44.75 | $46.12 | 1.1M |
| 2025-06-02 | 44.61 | $45.07 | 772163 |
| 2025-05-30 | 44.56 | $44.54 | 1.5M |
| 2025-05-29 | 44.56 | $45.20 | 669218 |
| 2025-05-28 | 44.50 | $45.56 | 760723 |
| 2025-05-27 | 44.38 | $46.26 | 777826 |
| 2025-05-23 | 44.19 | $44.84 | 764631 |
| 2025-05-22 | 44.12 | $44.41 | 796608 |
| 2025-05-21 | 44.09 | $44.36 | 928322 |
| 2025-05-20 | 44.06 | $46.20 | 1.7M |
| 2025-05-19 | 43.83 | $44.95 | 779298 |
| 2025-05-16 | 43.71 | $45.36 | 891900 |
| 2025-05-15 | 43.54 | $45.20 | 1.8M |
| 2025-05-14 | 43.37 | $46.60 | 4.6M |
| 2025-05-13 | 43.03 | $44.97 | 1.0M |
| 2025-05-12 | 42.82 | $43.33 | 903224 |
| 2025-05-09 | 42.77 | $41.71 | 819044 |
| 2025-05-08 | 42.88 | $42.37 | 1.6M |
| 2025-05-07 | 42.93 | $40.34 | 1.4M |
| 2025-05-06 | 43.20 | $40.50 | 1.2M |
| 2025-05-05 | 43.49 | $40.12 | 1.1M |
| 2025-05-02 | 43.84 | $41.56 | 1.0M |
| 2025-05-01 | 44.08 | $41.10 | 932828 |
| 2025-04-30 | 44.40 | $41.34 | 857300 |
| 2025-04-29 | 44.72 | $43.03 | 667099 |
| 2025-04-28 | 44.90 | $43.44 | 672136 |
| 2025-04-25 | 45.05 | $42.81 | 467503 |
| 2025-04-24 | 45.29 | $43.25 | 710249 |
| 2025-04-23 | 45.50 | $41.84 | 840100 |
| 2025-04-22 | 45.89 | $41.84 | 798733 |
| 2025-04-21 | 46.31 | $40.80 | 759600 |
| 2025-04-17 | 46.89 | $43.75 | 733658 |
| 2025-04-16 | 47.22 | $43.32 | 644873 |
| 2025-04-15 | 47.64 | $43.28 | 594144 |
| 2025-04-14 | 48.09 | $43.14 | 665100 |
| 2025-04-11 | 48.62 | $42.37 | 880500 |
| 2025-04-10 | 49.27 | $42.81 | 1.3M |
| 2025-04-09 | 49.95 | $45.24 | 2.2M |
| 2025-04-08 | 50.45 | $42.04 | 1.2M |
| 2025-04-07 | 51.33 | $43.60 | 1.8M |
| 2025-04-04 | 52.15 | $43.46 | 1.9M |
| 2025-04-03 | 53.06 | $49.15 | 558645 |
| 2025-04-02 | 53.48 | $53.83 | 944600 |
| 2025-04-01 | 53.44 | $53.12 | 589422 |
| 2025-03-31 | 53.47 | $51.94 | 506711 |
| 2025-03-28 | 53.63 | $51.24 | 488006 |
| 2025-03-27 | 53.88 | $51.49 | 436900 |
| 2025-03-26 | 54.14 | $52.56 | 555500 |
| 2025-03-25 | 54.30 | $53.14 | 779100 |
| 2025-03-24 | 54.42 | $53.61 | 639404 |
| 2025-03-21 | 54.51 | $52.73 | 805140 |
| 2025-03-20 | 54.70 | $53.71 | 546900 |
| 2025-03-19 | 54.80 | $54.32 | 513932 |
| 2025-03-18 | 54.85 | $53.34 | 456300 |
| 2025-03-17 | 55.01 | $54.01 | 836500 |
| 2025-03-14 | 55.12 | $52.99 | 915800 |
| 2025-03-13 | 55.34 | $51.64 | 997446 |
| 2025-03-12 | 55.73 | $51.95 | 1.5M |
| 2025-03-11 | 56.13 | $50.93 | 1.3M |
| 2025-03-10 | 56.68 | $49.51 | 1.6M |
| 2025-03-07 | 57.43 | $51.19 | 1.4M |
| 2025-03-06 | 58.09 | $51.18 | 1.1M |
| 2025-03-05 | 58.81 | $53.88 | 1.4M |
| 2025-03-04 | 59.33 | $54.88 | 2.2M |
| 2025-03-03 | 59.80 | $56.91 | 912803 |
| 2025-02-28 | 60.11 | $58.34 | 1.3M |
| 2025-02-27 | 60.29 | $56.03 | 2.5M |
| 2025-02-26 | 60.74 | $58.43 | 1.2M |
| 2025-02-25 | 60.98 | $56.86 | 1.1M |
| 2025-02-24 | 61.42 | $58.14 | 872944 |
| 2025-02-21 | 61.76 | $59.03 | 602424 |
| 2025-02-20 | 62.05 | $59.44 | 697800 |
| 2025-02-19 | 62.33 | $60.74 | 479300 |
| 2025-02-18 | 62.49 | $61.07 | 545600 |
| 2025-02-14 | 62.64 | $61.32 | 548529 |
| 2025-02-13 | 62.78 | $61.27 | 725100 |
| 2025-02-12 | 62.94 | $61.44 | 646070 |
| 2025-02-11 | 63.10 | $62.82 | 588500 |
| 2025-02-10 | 63.13 | $63.64 | 672800 |
| 2025-02-07 | 63.08 | $63.10 | 535300 |
| 2025-02-06 | 63.07 | $62.58 | 467651 |
| 2025-02-05 | 63.12 | $64.48 | 1.0M |
| 2025-02-04 | 62.98 | $63.35 | 590100 |
| 2025-02-03 | 62.94 | $64.22 | 653900 |
| 2025-01-31 | 62.81 | $64.43 | 1.1M |
| 2025-01-30 | 62.64 | $65.79 | 723200 |
| 2025-01-29 | 62.31 | $64.73 | 632300 |
| 2025-01-28 | 62.05 | $63.43 | 719600 |
| 2025-01-27 | 61.91 | $61.27 | 1.1M |
| 2025-01-24 | 61.97 | $66.25 | 586100 |
| 2025-01-23 | 61.52 | $65.81 | 610725 |
| 2025-01-22 | 61.07 | $65.20 | 1.0M |
| 2025-01-21 | 60.64 | $66.47 | 1.2M |
| 2025-01-17 | 60.02 | $65.17 | 549600 |
| 2025-01-16 | 59.48 | $64.60 | 802181 |
| 2025-01-15 | 58.94 | $62.32 | 672130 |
| 2025-01-14 | 58.59 | $61.92 | 430600 |
| 2025-01-13 | 58.24 | $60.60 | 411522 |
| 2025-01-10 | 57.99 | $60.41 | 461490 |
| 2025-01-08 | 57.73 | $59.65 | 439110 |
| 2025-01-07 | 57.53 | $59.42 | 523439 |
| 2025-01-06 | 57.33 | $58.50 | 535245 |
| 2025-01-03 | 57.21 | $59.58 | 861600 |
| 2025-01-02 | 56.96 | $58.82 | 341585 |
| 2024-12-31 | 56.76 | $56.71 | 425620 |
| 2024-12-30 | 56.77 | $56.60 | 325809 |
| 2024-12-27 | 56.79 | $56.41 | 199732 |
| 2024-12-26 | 56.83 | $57.01 | 387005 |
| 2024-12-24 | 56.81 | $57.68 | 197629 |
| 2024-12-23 | 56.72 | $57.35 | 564000 |
| 2024-12-20 | 56.65 | $57.76 | 1.5M |
| 2024-12-19 | 56.53 | $54.57 | 1.1M |
| 2024-12-18 | 56.74 | $54.64 | 801641 |
| 2024-12-17 | 56.96 | $56.17 | 865050 |
| 2024-12-16 | 57.05 | $56.43 | 802515 |
| 2024-12-13 | 57.11 | $56.81 | 383841 |
| 2024-12-12 | 57.14 | $58.15 | 795400 |
| 2024-12-11 | 57.04 | $56.36 | 475342 |
| 2024-12-10 | 57.11 | $55.45 | 680840 |
| 2024-12-09 | 57.28 | $56.27 | 627300 |
| 2024-12-06 | 57.39 | $58.20 | 455400 |
| 2024-12-05 | 57.30 | $58.77 | 369964 |
| 2024-12-04 | 57.15 | $57.08 | 509501 |
| 2024-12-03 | 57.15 | $57.41 | 235209 |
| 2024-12-02 | 57.13 | $57.18 | 566000 |
| 2024-11-29 | 57.12 | $59.02 | 415335 |
| 2024-11-27 | 56.92 | $58.66 | 540600 |
| 2024-11-26 | 56.74 | $59.16 | 642022 |
| 2024-11-25 | 56.48 | $59.18 | 877200 |
| 2024-11-22 | 56.20 | $61.65 | 537998 |
| 2024-11-21 | 55.63 | $62.14 | 521900 |
| 2024-11-20 | 54.94 | $60.59 | 407900 |
| 2024-11-19 | 54.35 | $60.14 | 610800 |
| 2024-11-18 | 53.74 | $59.29 | 478974 |
| 2024-11-15 | 53.15 | $57.69 | 529150 |
| 2024-11-14 | 52.68 | $57.06 | 515112 |
| 2024-11-13 | 52.21 | $55.71 | 540100 |
| 2024-11-12 | 51.85 | $56.15 | 478010 |
| 2024-11-11 | 51.39 | $57.52 | 559913 |
| 2024-11-08 | 50.75 | $57.96 | 742940 |
| 2024-11-07 | 49.99 | $56.42 | 1.2M |
| 2024-11-06 | 49.31 | $52.48 | 938929 |
| 2024-11-05 | 48.98 | $49.99 | 543524 |
| 2024-11-04 | 48.87 | $48.74 | 297940 |
| 2024-11-01 | 48.89 | $47.76 | 245676 |
| 2024-10-31 | 49.01 | $48.67 | 255324 |
| 2024-10-30 | 49.04 | $49.03 | 258324 |
| 2024-10-29 | 49.04 | $48.88 | 375919 |
| 2024-10-28 | 49.06 | $48.92 | 549221 |
| 2024-10-25 | 49.07 | $49.64 | 1.2M |
| 2024-10-24 | 49.01 | $51.58 | 420012 |
| 2024-10-23 | 48.74 | $50.71 | 312940 |
| 2024-10-22 | 48.54 | $50.51 | 207600 |
| 2024-10-21 | 48.33 | $50.25 | 339253 |
| 2024-10-18 | 48.13 | $50.64 | 394346 |
| 2024-10-17 | 47.86 | $49.72 | 371400 |
| 2024-10-16 | 47.67 | $49.76 | 740593 |
| 2024-10-15 | 47.45 | $49.07 | 374200 |
| 2024-10-14 | 47.28 | $49.89 | 478100 |
| 2024-10-11 | 47.00 | $49.69 | 490300 |
| 2024-10-10 | 46.72 | $48.54 | 440500 |
| 2024-10-09 | 46.53 | $48.78 | 326027 |
| 2024-10-08 | 46.29 | $48.13 | 511318 |
| 2024-10-07 | 46.09 | $48.51 | 530432 |
| 2024-10-04 | 45.84 | $48.46 | 358810 |
| 2024-10-03 | 45.56 | $47.65 | 352928 |
| 2024-10-02 | 45.34 | $46.72 | 455800 |
| 2024-10-01 | 45.20 | $45.91 | 500408 |
| 2024-09-30 | 45.12 | $45.26 | 408300 |
| 2024-09-27 | 45.11 | $44.91 | 450452 |
| 2024-09-26 | 45.13 | $44.78 | 503246 |
| 2024-09-25 | 45.17 | $47.21 | 351936 |
| 2024-09-24 | 44.95 | $47.41 | 272515 |
| 2024-09-23 | 44.69 | $47.28 | 358400 |
| 2024-09-20 | 44.42 | $45.82 | 952810 |
| 2024-09-19 | 44.28 | $46.24 | 358625 |
| 2024-09-18 | 44.07 | $45.85 | 529343 |
| 2024-09-17 | 43.88 | $45.90 | 496507 |
| 2024-09-16 | 43.67 | $45.60 | 386238 |
| 2024-09-13 | 43.47 | $44.66 | 498313 |
| 2024-09-12 | 43.34 | $43.53 | 319805 |
| 2024-09-11 | 43.32 | $43.40 | 461900 |
| 2024-09-10 | 43.31 | $43.62 | 388100 |
| 2024-09-09 | 43.28 | $43.61 | 397200 |
| 2024-09-06 | 43.24 | $44.13 | 510130 |
| 2024-09-05 | 43.15 | $44.42 | 494213 |
| 2024-09-04 | 43.02 | $44.39 | 720614 |
| 2024-09-03 | 42.87 | $43.41 | 362400 |
| 2024-08-30 | 42.82 | $44.24 | 580343 |
| 2024-08-29 | 42.67 | $44.61 | 656152 |
| 2024-08-28 | 42.46 | $42.52 | 276844 |
| 2024-08-27 | 42.46 | $43.09 | 300018 |
| 2024-08-26 | 42.39 | $43.24 | 272061 |
| 2024-08-23 | 42.30 | $43.30 | 343932 |
| 2024-08-22 | 42.19 | $42.45 | 253486 |
| 2024-08-21 | 42.17 | $42.64 | 302242 |
| 2024-08-20 | 42.12 | $43.43 | 387200 |
| 2024-08-19 | 41.98 | $43.79 | 319600 |
| 2024-08-16 | 41.79 | $43.52 | 377153 |
| 2024-08-15 | 41.61 | $43.66 | 969526 |
| 2024-08-14 | 41.39 | $42.16 | 500210 |
| 2024-08-13 | 41.31 | $40.69 | 283900 |
| 2024-08-12 | 41.37 | $40.86 | 410300 |
| 2024-08-09 | 41.43 | $40.65 | 641541 |
| 2024-08-08 | 41.51 | $41.39 | 929400 |
| 2024-08-07 | 41.52 | $40.25 | 640613 |
| 2024-08-06 | 41.66 | $40.49 | 1.3M |
| 2024-08-05 | 41.78 | $38.59 | 360112 |
| 2024-08-02 | 42.11 | $40.29 | 720400 |
| 2024-08-01 | 42.31 | $41.81 | 602931 |
| 2024-07-31 | 42.36 | $41.48 | 410000 |
| 2024-07-30 | 42.45 | $41.44 | 426903 |
| 2024-07-29 | 42.56 | $41.31 | 436000 |
| 2024-07-26 | 42.69 | $41.98 | 599705 |
| 2024-07-25 | 42.76 | $41.95 | 568249 |
| 2024-07-24 | 42.85 | $42.69 | 630727 |
| 2024-07-23 | 42.86 | $44.46 | 613600 |
| 2024-07-22 | 42.70 | $45.14 | 475320 |
| 2024-07-19 | 42.44 | $45.04 | 575374 |
| 2024-07-18 | 42.17 | $44.03 | 669436 |
| 2024-07-17 | 41.97 | $43.29 | 543296 |
| 2024-07-16 | 41.83 | $43.31 | 735028 |
| 2024-07-15 | 41.67 | $42.56 | 338900 |
| 2024-07-12 | 41.58 | $42.83 | 405400 |
| 2024-07-11 | 41.45 | $42.42 | 308600 |
| 2024-07-10 | 41.35 | $42.17 | 309900 |
| 2024-07-09 | 41.26 | $41.78 | 651700 |
| 2024-07-08 | 41.21 | $42.21 | 320821 |
| 2024-07-05 | 41.10 | $42.22 | 227932 |
| 2024-07-03 | 40.98 | $42.79 | 255500 |
| 2024-07-02 | 40.79 | $42.95 | 833500 |
| 2024-07-01 | 40.57 | $41.67 | 376816 |
| 2024-06-28 | 40.45 | $41.44 | 1.0M |
| 2024-06-27 | 40.35 | $41.19 | 331400 |
| 2024-06-26 | 40.26 | $40.68 | 342642 |
| 2024-06-25 | 40.21 | $41.24 | 341400 |
| 2024-06-24 | 40.10 | $40.61 | 418400 |
| 2024-06-21 | 40.05 | $39.84 | 588500 |
| 2024-06-20 | 40.07 | $40.21 | 362400 |
| 2024-06-18 | 40.06 | $40.03 | 345100 |
| 2024-06-17 | 40.06 | $39.82 | 321005 |
| 2024-06-14 | 40.09 | $39.56 | 264733 |
| 2024-06-13 | 40.14 | $40.05 | 437130 |
| 2024-06-12 | 40.15 | $40.89 | 444647 |
| 2024-06-11 | 40.08 | $40.54 | 470001 |
| 2024-06-10 | 40.03 | $40.71 | 327634 |
| 2024-06-07 | 39.96 | $39.89 | 269100 |
| 2024-06-06 | 39.96 | $39.94 | 252206 |
| 2024-06-05 | 39.96 | $39.83 | 366441 |
| 2024-06-04 | 39.98 | $39.85 | 633500 |
| 2024-06-03 | 39.99 | $40.04 | 520800 |
| 2024-05-31 | 39.99 | $40.99 | 912500 |
| 2024-05-30 | 39.88 | $39.83 | 581917 |
| 2024-05-29 | 39.89 | $39.97 | 445515 |
| 2024-05-28 | 39.88 | $40.68 | 405128 |
| 2024-05-24 | 39.79 | $40.10 | 341439 |
| 2024-05-23 | 39.76 | $39.80 | 358617 |
| 2024-05-22 | 39.76 | $40.41 | 479600 |
| 2024-05-21 | 39.69 | $41.44 | 410550 |
| 2024-05-20 | 39.50 | $40.94 | 440832 |
| 2024-05-17 | 39.35 | $40.46 | 386500 |
| 2024-05-16 | 39.24 | $40.15 | 445439 |
| 2024-05-15 | 39.14 | $39.98 | 436400 |
| 2024-05-14 | 39.05 | $40.39 | 546353 |
| 2024-05-13 | 38.91 | $39.76 | 434125 |
| 2024-05-10 | 38.82 | $39.89 | 991794 |
| 2024-05-09 | 38.71 | $38.96 | 495700 |
| 2024-05-08 | 38.68 | $39.37 | 549534 |
| 2024-05-07 | 38.61 | $39.21 | 751500 |
| 2024-05-06 | 38.55 | $38.36 | 310010 |
| 2024-05-03 | 38.57 | $38.19 | 338200 |
| 2024-05-02 | 38.61 | $38.23 | 650336 |
| 2024-05-01 | 38.65 | $37.85 | 409710 |
| 2024-04-30 | 38.73 | $38.34 | 474926 |
| 2024-04-29 | 38.77 | $39.32 | 428189 |
| 2024-04-26 | 38.71 | $39.03 | 314000 |
| 2024-04-25 | 38.68 | $39.20 | 350389 |
| 2024-04-24 | 38.63 | $39.19 | 531967 |
| 2024-04-23 | 38.57 | $38.56 | 533946 |
| 2024-04-22 | 38.57 | $39.02 | 524700 |
| 2024-04-19 | 38.52 | $38.94 | 609531 |
| 2024-04-18 | 38.48 | $38.63 | 438410 |
| 2024-04-17 | 38.46 | $38.52 | 486349 |
| 2024-04-16 | 38.46 | $38.48 | 467052 |
| 2024-04-15 | 38.45 | $38.33 | 524400 |
| 2024-04-12 | 38.47 | $39.01 | 562600 |
| 2024-04-11 | 38.41 | $39.32 | 283500 |
| 2024-04-10 | 38.31 | $39.21 | 430240 |
| 2024-04-09 | 38.22 | $39.01 | 457900 |
| 2024-04-08 | 38.13 | $39.15 | 479300 |
| 2024-04-05 | 38.03 | $39.38 | 756423 |
| 2024-04-04 | 37.88 | $39.36 | 510102 |
| 2024-04-03 | 37.73 | $39.85 | 789800 |
| 2024-04-02 | 37.51 | $40.00 | 645628 |
| 2024-04-01 | 37.24 | $39.34 | 698002 |
| 2024-03-28 | 37.02 | $39.87 | 737500 |
| 2024-03-27 | 36.72 | $39.31 | 902123 |
| 2024-03-26 | 36.45 | $38.86 | 961922 |
| 2024-03-25 | 36.20 | $38.55 | 911300 |
| 2024-03-22 | 35.95 | $37.09 | 1.1M |
| 2024-03-21 | 35.83 | $37.87 | 731438 |
| 2024-03-20 | 35.61 | $37.23 | 964500 |
| 2024-03-19 | 35.44 | $37.11 | 813000 |
| 2024-03-18 | 35.27 | $36.99 | 2.9M |
| 2024-03-15 | 35.09 | $36.66 | 2.5M |
| 2024-03-14 | 34.92 | $35.88 | 4.8M |
| 2024-03-13 | 34.82 | $36.91 | 349000 |
| 2024-03-12 | 34.60 | $36.47 | 284948 |
| 2024-03-11 | 34.41 | $35.93 | 343216 |
| 2024-03-08 | 34.24 | $35.72 | 473807 |
| 2024-03-07 | 34.09 | $35.25 | 475900 |
| 2024-03-06 | 33.97 | $34.34 | 417000 |
| 2024-03-05 | 33.93 | $34.93 | 380406 |
| 2024-03-04 | 33.82 | $34.90 | 456926 |
| 2024-03-01 | 33.71 | $35.41 | 588322 |
| 2024-02-29 | 33.53 | $35.32 | 1.0M |
| 2024-02-28 | 33.34 | $33.61 | 325929 |
| 2024-02-27 | 33.31 | $33.16 | 279900 |
| 2024-02-26 | 33.33 | $33.85 | 311700 |
| 2024-02-23 | 33.28 | $33.93 | 409000 |
| 2024-02-22 | 33.21 | $34.03 | 263600 |
| 2024-02-21 | 33.12 | $33.84 | 275100 |
| 2024-02-20 | 33.04 | $33.96 | 406525 |
| 2024-02-16 | 32.95 | $34.11 | 311249 |
| 2024-02-15 | 32.82 | $33.21 | 276322 |
| 2024-02-14 | 32.78 | $32.20 | 311712 |
| 2024-02-13 | 32.85 | $32.30 | 280800 |
| 2024-02-12 | 32.90 | $33.00 | 378349 |
| 2024-02-09 | 32.89 | $32.84 | 191306 |
| 2024-02-08 | 32.90 | $32.57 | 295800 |
| 2024-02-07 | 32.93 | $32.83 | 268300 |
| 2024-02-06 | 32.94 | $32.45 | 370202 |
| 2024-02-05 | 33.00 | $32.38 | 273100 |
| 2024-02-02 | 33.06 | $32.45 | 224600 |
| 2024-02-01 | 33.12 | $32.86 | 209000 |
| 2024-01-31 | 33.15 | $32.52 | 324713 |
| 2024-01-30 | 33.22 | $33.53 | 225911 |
| 2024-01-29 | 33.19 | $33.60 | 329037 |
| 2024-01-26 | 33.14 | $33.63 | 320500 |
| 2024-01-25 | 33.09 | $33.23 | 317101 |
| 2024-01-24 | 33.08 | $32.50 | 318730 |
| 2024-01-23 | 33.14 | $32.66 | 225100 |
| 2024-01-22 | 33.19 | $32.93 | 281239 |
| 2024-01-19 | 33.21 | $32.40 | 348400 |
| 2024-01-18 | 33.30 | $33.00 | 363400 |
| 2024-01-17 | 33.33 | $32.63 | 303706 |
| 2024-01-16 | 33.41 | $33.09 | 540819 |
| 2024-01-12 | 33.44 | $33.10 | 288000 |
| 2024-01-11 | 33.47 | $32.69 | 234630 |
| 2024-01-10 | 33.56 | $32.41 | 208000 |
| 2024-01-09 | 33.68 | $32.65 | 590100 |
| 2024-01-08 | 33.79 | $34.12 | 1.0M |
| 2024-01-05 | 33.75 | $33.13 | 466700 |
| 2024-01-04 | 33.82 | $32.49 | 282100 |
| 2024-01-03 | 33.96 | $33.32 | 329624 |
| 2024-01-02 | 34.02 | $33.69 | 169913 |
| 2023-12-29 | 34.06 | $33.40 | 353300 |
| 2023-12-28 | 34.13 | $33.70 | 427400 |
| 2023-12-27 | 34.17 | $33.59 | 149618 |
| 2023-12-26 | 34.23 | $33.90 | 166015 |
| 2023-12-22 | 34.27 | $33.40 | 544000 |
| 2023-12-21 | 34.36 | $33.59 | 295316 |
| 2023-12-20 | 34.44 | $33.39 | 290402 |
| 2023-12-19 | 34.55 | $34.02 | 341020 |
| 2023-12-18 | 34.61 | $33.79 | 621600 |
| 2023-12-15 | 34.69 | $32.77 | 912200 |
| 2023-12-14 | 34.90 | $33.15 | 907700 |
| 2023-12-13 | 35.08 | $33.58 | 938754 |
| 2023-12-12 | 35.24 | $33.08 | 2.9M |
| 2023-12-11 | 35.47 | $34.31 | 190117 |
| 2023-12-08 | 35.59 | $34.70 | 274329 |
| 2023-12-07 | 35.68 | $34.63 | 186215 |
| 2023-12-06 | 35.79 | $34.88 | 417249 |
| 2023-12-05 | 35.89 | $35.91 | 155700 |
| 2023-12-04 | 35.89 | $37.06 | 158849 |
| 2023-12-01 | 35.76 | $36.43 | 122600 |
| 2023-11-30 | 35.69 | $36.36 | 306730 |
| 2023-11-29 | 35.62 | $35.53 | 130227 |
| 2023-11-28 | 35.63 | $35.52 | 129500 |
| 2023-11-27 | 35.64 | $36.21 | 127850 |
| 2023-11-24 | 35.58 | $36.72 | 149500 |
| 2023-11-22 | 35.46 | $35.91 | 128509 |
| 2023-11-21 | 35.42 | $35.86 | 106631 |
| 2023-11-20 | 35.37 | $35.42 | 90504 |
| 2023-11-17 | 35.37 | $35.65 | 120526 |
| 2023-11-16 | 35.34 | $34.60 | 124011 |
| 2023-11-15 | 35.41 | $35.30 | 147300 |
| 2023-11-14 | 35.43 | $35.64 | 171000 |
| 2023-11-13 | 35.40 | $35.21 | 174803 |
| 2023-11-10 | 35.42 | $34.55 | 262446 |
| 2023-11-09 | 35.52 | $34.58 | 451945 |
| 2023-11-08 | 35.61 | $35.32 | 168436 |
| 2023-11-07 | 35.64 | $35.69 | 137614 |
| 2023-11-06 | 35.64 | $36.67 | 109600 |
| 2023-11-03 | 35.53 | $36.67 | 152400 |
| 2023-11-02 | 35.41 | $36.93 | 203800 |
| 2023-11-01 | 35.25 | $35.62 | 241300 |
| 2023-10-31 | 35.21 | $35.44 | 78400 |
| 2023-10-30 | 35.19 | $35.12 | 103100 |
| 2023-10-27 | 35.20 | $35.25 | 112400 |
| 2023-10-26 | 35.19 | $35.98 | 235008 |
| 2023-10-25 | 35.11 | $35.03 | 79460 |
| 2023-10-24 | 35.12 | $35.32 | 135400 |
| 2023-10-23 | 35.09 | $35.66 | 198800 |
| 2023-10-20 | 35.04 | $36.20 | 209647 |
| 2023-10-19 | 34.91 | $36.00 | 100900 |
| 2023-10-18 | 34.80 | $36.14 | 197200 |
| 2023-10-17 | 34.66 | $36.30 | 383100 |
| 2023-10-16 | 34.48 | $35.83 | 150210 |
| 2023-10-13 | 34.34 | $35.84 | 172700 |
| 2023-10-12 | 34.18 | $35.40 | 94035 |
| 2023-10-11 | 34.06 | $35.64 | 137800 |
| 2023-10-10 | 33.89 | $34.83 | 181800 |
| 2023-10-09 | 33.79 | $34.45 | 203900 |
| 2023-10-06 | 33.72 | $33.21 | 141700 |
| 2023-10-05 | 33.78 | $32.47 | 205500 |
| 2023-10-04 | 33.91 | $32.42 | 204417 |
| 2023-10-03 | 34.07 | $32.12 | 279619 |
| 2023-10-02 | 34.27 | $33.20 | 238900 |
| 2023-09-29 | 34.39 | $33.75 | 342500 |
| 2023-09-28 | 34.46 | $34.30 | 159509 |
| 2023-09-27 | 34.47 | $34.25 | 166200 |
| 2023-09-26 | 34.49 | $33.83 | 192300 |
| 2023-09-25 | 34.56 | $34.54 | 173300 |
| 2023-09-22 | 34.57 | $34.25 | 148000 |
| 2023-09-21 | 34.60 | $33.58 | 141613 |
| 2023-09-20 | 34.71 | $34.25 | 150078 |
| 2023-09-19 | 34.76 | $34.63 | 310800 |
| 2023-09-18 | 34.77 | $33.87 | 265000 |
| 2023-09-15 | 34.86 | $34.54 | 986800 |
| 2023-09-14 | 34.90 | $34.79 | 396300 |
| 2023-09-13 | 34.91 | $34.59 | 238907 |
| 2023-09-12 | 34.94 | $35.28 | 188802 |
| 2023-09-11 | 34.91 | $34.44 | 163636 |
| 2023-09-08 | 34.96 | $34.99 | 176409 |
| 2023-09-07 | 34.95 | $34.20 | 194900 |
| 2023-09-06 | 35.03 | $33.37 | 327729 |
| 2023-09-05 | 35.21 | $33.86 | 240942 |
| 2023-09-01 | 35.35 | $35.29 | 128700 |
| 2023-08-31 | 35.36 | $35.11 | 268928 |
| 2023-08-30 | 35.38 | $35.19 | 128459 |
| 2023-08-29 | 35.40 | $35.61 | 160800 |
| 2023-08-28 | 35.38 | $35.64 | 151700 |
| 2023-08-25 | 35.35 | $34.86 | 140600 |
| 2023-08-24 | 35.41 | $35.08 | 92404 |
| 2023-08-23 | 35.44 | $35.29 | 149500 |
| 2023-08-22 | 35.46 | $35.26 | 122000 |
| 2023-08-21 | 35.48 | $35.28 | 100303 |
| 2023-08-18 | 35.50 | $35.18 | 130415 |
| 2023-08-17 | 35.53 | $34.58 | 147100 |
| 2023-08-16 | 35.63 | $35.46 | 142500 |
| 2023-08-15 | 35.65 | $35.82 | 124209 |
| 2023-08-14 | 35.63 | $36.29 | 161600 |
| 2023-08-11 | 35.56 | $35.70 | 107700 |
| 2023-08-10 | 35.55 | $35.75 | 144526 |
| 2023-08-09 | 35.53 | $34.92 | 161900 |
| 2023-08-08 | 35.59 | $34.82 | 235240 |
| 2023-08-07 | 35.67 | $36.31 | 175700 |
| 2023-08-04 | 35.60 | $35.68 | 110300 |
| 2023-08-03 | 35.59 | $35.80 | 177627 |
| 2023-08-02 | 35.57 | $35.70 | 164136 |
| 2023-08-01 | 35.56 | $35.88 | 149200 |
| 2023-07-31 | 35.53 | $36.00 | 129043 |
| 2023-07-28 | 35.48 | $35.55 | 139836 |
| 2023-07-27 | 35.47 | $36.10 | 109432 |
| 2023-07-26 | 35.40 | $36.10 | 122600 |
| 2023-07-25 | 35.33 | $36.03 | 223141 |
| 2023-07-24 | 35.25 | $35.97 | 165100 |
| 2023-07-21 | 35.18 | $35.50 | 237765 |
| 2023-07-20 | 35.14 | $35.75 | 164444 |
| 2023-07-19 | 35.08 | $35.80 | 148500 |
| 2023-07-18 | 35.00 | $35.69 | 198127 |
| 2023-07-17 | 34.93 | $35.45 | 163420 |
| 2023-07-14 | 34.88 | $35.84 | 155257 |
| 2023-07-13 | 34.78 | $36.65 | 221642 |
| 2023-07-12 | 34.58 | $36.53 | 268700 |
| 2023-07-11 | 34.37 | $36.10 | 477601 |
| 2023-07-10 | 34.19 | $35.32 | 277214 |
| 2023-07-07 | 34.07 | $35.00 | 229709 |
| 2023-07-06 | 33.98 | $34.78 | 153500 |
| 2023-07-05 | 33.89 | $35.11 | 140144 |
| 2023-07-03 | 33.76 | $35.22 | 111227 |
| 2023-06-30 | 33.61 | $35.14 | 129555 |
| 2023-06-29 | 33.45 | $35.14 | 119100 |
| 2023-06-28 | 33.27 | $34.63 | 154235 |
| 2023-06-27 | 33.13 | $34.00 | 159021 |
| 2023-06-26 | 33.04 | $33.83 | 146300 |
| 2023-06-23 | 32.95 | $33.20 | 304409 |
| 2023-06-22 | 32.93 | $33.64 | 136745 |
| 2023-06-21 | 32.85 | $34.03 | 213422 |
| 2023-06-20 | 32.73 | $33.84 | 243425 |
| 2023-06-16 | 32.61 | $33.94 | 348600 |
| 2023-06-15 | 32.47 | $33.66 | 294500 |
| 2023-06-14 | 32.34 | $33.18 | 262316 |
| 2023-06-13 | 32.25 | $33.19 | 208604 |
| 2023-06-12 | 32.16 | $33.66 | 316100 |
| 2023-06-09 | 32.00 | $32.84 | 181128 |
| 2023-06-08 | 31.91 | $33.53 | 192242 |
| 2023-06-07 | 31.74 | $33.35 | 253700 |
| 2023-06-06 | 31.57 | $32.86 | 164700 |
| 2023-06-05 | 31.43 | $32.43 | 147996 |
| 2023-06-02 | 31.33 | $32.82 | 257400 |
| 2023-06-01 | 31.17 | $32.76 | 260800 |
| 2023-05-31 | 31.00 | $32.53 | 428400 |
| 2023-05-30 | 30.84 | $31.85 | 228949 |
| 2023-05-26 | 30.74 | $30.90 | 134000 |
| 2023-05-25 | 30.72 | $30.88 | 218849 |
| 2023-05-24 | 30.70 | $30.98 | 194500 |
| 2023-05-23 | 30.68 | $31.82 | 124643 |
| 2023-05-22 | 30.56 | $31.35 | 178617 |
| 2023-05-19 | 30.47 | $31.80 | 129537 |
| 2023-05-18 | 30.33 | $31.55 | 169827 |
| 2023-05-17 | 30.20 | $31.04 | 202117 |
| 2023-05-16 | 30.12 | $30.70 | 185417 |
| 2023-05-15 | 30.05 | $30.74 | 378500 |
| 2023-05-12 | 29.98 | $29.66 | 236402 |
| 2023-05-11 | 30.02 | $29.24 | 211500 |
| 2023-05-10 | 30.10 | $29.84 | 226900 |
| 2023-05-09 | 30.12 | $30.05 | 201200 |
| 2023-05-08 | 30.13 | $29.77 | 173509 |
| 2023-05-05 | 30.17 | $29.37 | 421000 |
| 2023-05-04 | 30.25 | $27.45 | 475533 |
| 2023-05-03 | 30.55 | $29.18 | 296854 |
| 2023-05-02 | 30.69 | $29.53 | 271035 |
| 2023-05-01 | 30.82 | $30.63 | 161000 |
| 2023-04-28 | 30.83 | $30.80 | 202000 |
| 2023-04-27 | 30.84 | $30.05 | 152400 |
| 2023-04-26 | 30.92 | $29.69 | 169923 |
| 2023-04-25 | 31.05 | $30.12 | 128020 |
| 2023-04-24 | 31.15 | $31.01 | 197300 |
| 2023-04-21 | 31.16 | $31.05 | 254223 |
| 2023-04-20 | 31.18 | $30.18 | 215127 |
| 2023-04-19 | 31.28 | $30.91 | 230900 |
| 2023-04-18 | 31.32 | $31.52 | 164034 |
| 2023-04-17 | 31.30 | $31.63 | 106906 |
| 2023-04-14 | 31.26 | $32.23 | 165527 |
| 2023-04-13 | 31.16 | $31.60 | 112100 |
| 2023-04-12 | 31.12 | $31.63 | 122200 |
| 2023-04-11 | 31.06 | $31.77 | 163900 |
| 2023-04-10 | 30.99 | $31.54 | 235000 |
| 2023-04-06 | 30.93 | $31.21 | 179100 |
| 2023-04-05 | 30.90 | $31.52 | 279130 |
| 2023-04-04 | 30.83 | $31.02 | 144601 |
| 2023-04-03 | 30.81 | $31.82 | 373200 |
| 2023-03-31 | 30.71 | $31.30 | 290700 |
| 2023-03-30 | 30.65 | $31.02 | 198502 |
| 2023-03-29 | 30.61 | $30.88 | 259000 |
| 2023-03-28 | 30.58 | $30.98 | 185300 |
| 2023-03-27 | 30.54 | $30.60 | 163500 |
| 2023-03-24 | 30.53 | $30.18 | 207900 |
| 2023-03-23 | 30.57 | $30.13 | 187900 |
| 2023-03-22 | 30.61 | $30.64 | 235000 |
| 2023-03-21 | 30.61 | $31.41 | 324904 |
| 2023-03-20 | 30.52 | $30.28 | 421600 |
| 2023-03-17 | 30.55 | $29.55 | 615800 |
| 2023-03-16 | 30.65 | $30.55 | 445623 |
| 2023-03-15 | 30.67 | $30.02 | 677136 |
| 2023-03-14 | 30.73 | $31.95 | 390700 |
| 2023-03-13 | 30.61 | $31.35 | 328953 |
| 2023-03-10 | 30.53 | $31.63 | 443415 |
| 2023-03-09 | 30.41 | $31.53 | 420805 |
| 2023-03-08 | 30.29 | $31.56 | 260300 |
| 2023-03-07 | 30.16 | $31.54 | 178044 |
| 2023-03-06 | 30.01 | $31.25 | 250200 |
| 2023-03-03 | 29.88 | $31.45 | 375000 |
| 2023-03-02 | 29.72 | $30.42 | 268300 |
| 2023-03-01 | 29.65 | $29.61 | 276805 |
| 2023-02-28 | 29.65 | $29.75 | 757002 |
| 2023-02-27 | 29.64 | $28.97 | 297800 |
| 2023-02-24 | 29.71 | $29.27 | 159600 |
| 2023-02-23 | 29.76 | $29.17 | 270000 |
| 2023-02-22 | 29.82 | $28.50 | 223133 |
| 2023-02-21 | 29.96 | $28.14 | 296802 |
| 2023-02-17 | 30.15 | $28.93 | 260500 |
| 2023-02-16 | 30.28 | $29.50 | 162905 |
| 2023-02-15 | 30.36 | $29.64 | 161400 |
| 2023-02-14 | 30.43 | $29.93 | 230426 |
| 2023-02-13 | 30.48 | $29.52 | 114812 |
| 2023-02-10 | 30.59 | $29.73 | 130500 |
| 2023-02-09 | 30.68 | $29.10 | 173000 |
| 2023-02-08 | 30.84 | $29.41 | 181800 |
| 2023-02-07 | 30.99 | $29.74 | 195432 |
| 2023-02-06 | 31.13 | $29.09 | 194819 |
| 2023-02-03 | 31.34 | $29.29 | 266600 |
| 2023-02-02 | 31.56 | $30.96 | 275933 |
| 2023-02-01 | 31.62 | $30.83 | 479149 |
| 2023-01-31 | 31.70 | $31.29 | 223300 |
| 2023-01-30 | 31.74 | $30.79 | 200520 |
| 2023-01-27 | 31.84 | $31.39 | 162300 |
| 2023-01-26 | 31.89 | $31.98 | 133803 |
| 2023-01-25 | 31.88 | $31.89 | 234508 |
| 2023-01-24 | 31.88 | $31.18 | 151200 |
| 2023-01-23 | 31.96 | $31.62 | 395812 |
| 2023-01-20 | 31.99 | $31.21 | 175600 |
| 2023-01-19 | 32.07 | $31.30 | 174243 |
| 2023-01-18 | 32.16 | $31.19 | 316877 |
| 2023-01-17 | 32.26 | $32.98 | 179733 |
| 2023-01-13 | 32.18 | $32.41 | 146700 |
| 2023-01-12 | 32.16 | $31.99 | 168700 |
| 2023-01-11 | 32.18 | $31.87 | 246241 |
| 2023-01-10 | 32.21 | $31.32 | 256800 |
| 2023-01-09 | 32.30 | $31.08 | 288000 |
| 2023-01-06 | 32.43 | $31.96 | 159500 |
| 2023-01-05 | 32.48 | $31.62 | 155628 |
| 2023-01-04 | 32.57 | $31.53 | 167400 |
| 2023-01-03 | 32.68 | $32.00 | 216400 |
| 2022-12-30 | 32.75 | $33.08 | 116400 |
| 2022-12-29 | 32.71 | $33.21 | 164032 |
| 2022-12-28 | 32.66 | $32.35 | 121728 |
| 2022-12-27 | 32.70 | $33.64 | 149800 |
| 2022-12-23 | 32.60 | $32.99 | 97700 |
| 2022-12-22 | 32.55 | $31.98 | 108043 |
| 2022-12-21 | 32.62 | $32.34 | 124901 |
| 2022-12-20 | 32.64 | $31.34 | 143400 |
| 2022-12-19 | 32.78 | $31.35 | 229944 |
| 2022-12-16 | 32.93 | $32.39 | 626436 |
| 2022-12-15 | 32.99 | $32.76 | 433900 |
| 2022-12-14 | 33.01 | $32.08 | 245412 |
| 2022-12-13 | 33.11 | $32.73 | 591732 |
| 2022-12-12 | 33.15 | $32.55 | 173400 |
| 2022-12-09 | 33.21 | $31.46 | 199500 |
| 2022-12-08 | 33.40 | $31.94 | 169027 |
| 2022-12-07 | 33.55 | $32.01 | 156517 |
| 2022-12-06 | 33.72 | $32.03 | 213125 |
| 2022-12-05 | 33.89 | $33.27 | 240400 |
| 2022-12-02 | 33.96 | $33.51 | 152804 |
| 2022-12-01 | 34.01 | $33.58 | 287500 |
| 2022-11-30 | 34.05 | $34.03 | 397900 |
| 2022-11-29 | 34.05 | $33.88 | 270400 |
| 2022-11-28 | 34.07 | $32.51 | 239700 |
| 2022-11-25 | 34.24 | $33.03 | 112203 |
| 2022-11-23 | 34.36 | $32.75 | 98300 |
| 2022-11-22 | 34.53 | $33.09 | 138600 |
| 2022-11-21 | 34.68 | $32.04 | 214100 |
| 2022-11-18 | 34.96 | $33.60 | 254500 |
| 2022-11-17 | 35.10 | $33.51 | 145023 |
| 2022-11-16 | 35.27 | $34.26 | 160500 |
| 2022-11-15 | 35.38 | $35.39 | 156423 |
| 2022-11-14 | 35.38 | $34.37 | 188400 |
| 2022-11-11 | 35.48 | $34.94 | 234128 |
| 2022-11-10 | 35.54 | $34.80 | 214500 |
| 2022-11-09 | 35.62 | $34.10 | 176448 |
| 2022-11-08 | 35.78 | $36.89 | 162907 |
| 2022-11-07 | 35.66 | $37.04 | 274900 |
| 2022-11-04 | 35.52 | $36.35 | 203800 |
| 2022-11-03 | 35.43 | $36.29 | 254000 |
| 2022-11-02 | 35.34 | $35.40 | 131400 |
| 2022-11-01 | 35.33 | $36.38 | 506801 |
| 2022-10-31 | 35.22 | $36.78 | 110300 |
| 2022-10-28 | 35.06 | $36.29 | 237242 |
| 2022-10-27 | 34.93 | $35.08 | 193510 |
| 2022-10-26 | 34.91 | $34.57 | 257705 |
| 2022-10-25 | 34.95 | $34.39 | 201800 |
| 2022-10-24 | 35.01 | $34.53 | 155231 |
| 2022-10-21 | 35.06 | $34.96 | 236800 |
| 2022-10-20 | 35.07 | $34.68 | 268443 |
| 2022-10-19 | 35.11 | $35.93 | 215514 |
| 2022-10-18 | 35.02 | $35.78 | 163833 |
| 2022-10-17 | 34.94 | $34.91 | 219200 |
| 2022-10-14 | 34.95 | $33.94 | 154342 |
| 2022-10-13 | 35.05 | $35.37 | 200100 |
| 2022-10-12 | 35.02 | $34.27 | 288000 |
| 2022-10-11 | 35.10 | $34.24 | 248400 |
| 2022-10-10 | 35.19 | $34.64 | 150200 |
| 2022-10-07 | 35.25 | $34.79 | 256200 |
| 2022-10-06 | 35.30 | $36.60 | 158222 |
| 2022-10-05 | 35.16 | $36.42 | 212700 |
| 2022-10-04 | 35.03 | $35.68 | 154933 |
| 2022-10-03 | 34.96 | $34.08 | 161002 |
| 2022-09-30 | 35.05 | $32.58 | 366534 |
| 2022-09-29 | 35.31 | $33.05 | 235200 |
| 2022-09-28 | 35.55 | $33.75 | 197230 |
| 2022-09-27 | 35.74 | $31.88 | 177335 |
| 2022-09-26 | 36.15 | $31.59 | 330600 |
| 2022-09-23 | 36.63 | $32.07 | 422249 |
| 2022-09-22 | 37.10 | $33.92 | 197235 |
| 2022-09-21 | 37.44 | $35.00 | 209700 |
| 2022-09-20 | 37.70 | $36.32 | 638816 |
| 2022-09-19 | 37.84 | $37.43 | 488848 |
| 2022-09-16 | 37.89 | $38.36 | 689915 |
| 2022-09-15 | 37.84 | $38.90 | 295472 |
| 2022-09-14 | 37.72 | $40.39 | 338428 |
| 2022-09-13 | 37.44 | $38.41 | 460000 |
| 2022-09-12 | 37.34 | $39.31 | 253300 |
| 2022-09-09 | 37.13 | $37.19 | 174500 |
| 2022-09-08 | 37.13 | $35.86 | 191600 |
| 2022-09-07 | 37.26 | $35.86 | 176500 |
| 2022-09-06 | 37.41 | $35.63 | 245131 |
| 2022-09-02 | 37.60 | $36.08 | 212800 |
| 2022-09-01 | 37.75 | $35.62 | 273232 |
| 2022-08-31 | 37.98 | $36.87 | 395000 |
| 2022-08-30 | 38.10 | $36.80 | 203600 |
| 2022-08-29 | 38.23 | $37.97 | 178742 |
| 2022-08-26 | 38.26 | $36.75 | 231300 |
| 2022-08-25 | 38.42 | $36.99 | 479422 |
| 2022-08-24 | 38.57 | $38.54 | 316903 |
| 2022-08-23 | 38.57 | $38.20 | 488100 |
| 2022-08-22 | 38.61 | $37.51 | 351539 |
| 2022-08-19 | 38.73 | $39.44 | 393700 |
| 2022-08-18 | 38.65 | $40.05 | 217301 |
| 2022-08-17 | 38.51 | $38.61 | 171100 |
| 2022-08-16 | 38.49 | $38.62 | 178700 |
| 2022-08-15 | 38.48 | $38.66 | 163640 |
| 2022-08-12 | 38.46 | $39.16 | 200229 |
| 2022-08-11 | 38.39 | $38.69 | 234406 |
| 2022-08-10 | 38.36 | $38.65 | 436808 |
| 2022-08-09 | 38.33 | $39.70 | 171312 |
| 2022-08-08 | 38.18 | $39.61 | 223900 |
| 2022-08-05 | 38.03 | $38.75 | 137500 |
| 2022-08-04 | 37.96 | $38.01 | 203744 |
| 2022-08-03 | 37.95 | $40.17 | 188000 |
| 2022-08-02 | 37.72 | $40.41 | 130535 |
| 2022-08-01 | 37.43 | $40.65 | 173014 |
| 2022-07-29 | 37.09 | $40.68 | 234810 |
| 2022-07-28 | 36.72 | $39.37 | 347400 |
| 2022-07-27 | 36.44 | $38.56 | 129500 |
| 2022-07-26 | 36.21 | $38.00 | 206600 |
| 2022-07-25 | 36.03 | $37.79 | 184900 |
| 2022-07-22 | 35.84 | $35.10 | 118200 |
| 2022-07-21 | 35.92 | $36.09 | 152200 |
| 2022-07-20 | 35.90 | $37.31 | 168196 |
| 2022-07-19 | 35.75 | $36.83 | 131011 |
| 2022-07-18 | 35.64 | $36.41 | 118634 |
| 2022-07-15 | 35.56 | $35.68 | 193514 |
| 2022-07-14 | 35.55 | $34.74 | 321918 |
| 2022-07-13 | 35.63 | $34.45 | 158715 |
| 2022-07-12 | 35.75 | $34.70 | 157000 |
| 2022-07-11 | 35.87 | $35.80 | 285700 |
| 2022-07-08 | 35.87 | $35.56 | 227200 |
| 2022-07-07 | 35.91 | $35.00 | 213926 |
| 2022-07-06 | 36.00 | $32.36 | 327640 |
| 2022-07-05 | 36.38 | $33.98 | 405700 |
| 2022-07-01 | 36.64 | $34.59 | 159541 |
| 2022-06-30 | 36.85 | $34.14 | 358700 |
| 2022-06-29 | 37.14 | $34.40 | 213890 |
| 2022-06-28 | 37.43 | $35.94 | 249541 |
| 2022-06-27 | 37.58 | $34.96 | 280000 |
| 2022-06-24 | 37.86 | $34.01 | 1.6M |
| 2022-06-23 | 38.26 | $34.76 | 333400 |
| 2022-06-22 | 38.63 | $35.35 | 490050 |
| 2022-06-21 | 38.98 | $36.72 | 424206 |
| 2022-06-17 | 39.21 | $35.13 | 735000 |
| 2022-06-16 | 39.64 | $36.19 | 374937 |
| 2022-06-15 | 40.01 | $38.35 | 413500 |
| 2022-06-14 | 40.18 | $37.40 | 287200 |
| 2022-06-13 | 40.48 | $38.41 | 542938 |
| 2022-06-10 | 40.69 | $40.91 | 272542 |
| 2022-06-09 | 40.67 | $41.46 | 361500 |
| 2022-06-08 | 40.59 | $43.58 | 383288 |
| 2022-06-07 | 40.27 | $43.17 | 371972 |
| 2022-06-06 | 39.97 | $42.01 | 265836 |
| 2022-06-03 | 39.75 | $42.20 | 224652 |
| 2022-06-02 | 39.49 | $41.29 | 398242 |
| 2022-06-01 | 39.30 | $40.38 | 466496 |
| 2022-05-31 | 39.19 | $42.02 | 796290 |
| 2022-05-27 | 38.89 | $43.10 | 350696 |
| 2022-05-26 | 38.45 | $42.00 | 285212 |
| 2022-05-25 | 38.08 | $41.80 | 380200 |
| 2022-05-24 | 37.69 | $41.27 | 301800 |
| 2022-05-23 | 37.31 | $40.91 | 504200 |
| 2022-05-20 | 36.93 | $40.25 | 318400 |
| 2022-05-19 | 36.58 | $39.58 | 285290 |
| 2022-05-18 | 36.26 | $39.04 | 451600 |
| 2022-05-17 | 35.97 | $39.94 | 229000 |
| 2022-05-16 | 35.55 | $38.67 | 343014 |
| 2022-05-13 | 35.23 | $36.41 | 598050 |
| 2022-05-12 | 35.10 | $35.48 | 404400 |
| 2022-05-11 | 35.06 | $35.25 | 409262 |
| 2022-05-10 | 35.04 | $33.80 | 331800 |
| 2022-05-09 | 35.17 | $33.55 | 321200 |
| 2022-05-06 | 35.34 | $36.30 | 153474 |
| 2022-05-05 | 35.24 | $35.88 | 139078 |
| 2022-05-04 | 35.18 | $36.50 | 192200 |
| 2022-05-03 | 35.04 | $36.76 | 291000 |
| 2022-05-02 | 34.86 | $35.85 | 194632 |
| 2022-04-29 | 34.75 | $35.58 | 187200 |
| 2022-04-28 | 34.66 | $36.23 | 166000 |
| 2022-04-27 | 34.50 | $34.71 | 110074 |
| 2022-04-26 | 34.48 | $34.34 | 168800 |
| 2022-04-25 | 34.49 | $34.07 | 214036 |
| 2022-04-22 | 34.53 | $34.49 | 141800 |
| 2022-04-21 | 34.54 | $35.46 | 160600 |
| 2022-04-20 | 34.44 | $36.99 | 133800 |
| 2022-04-19 | 34.17 | $36.24 | 197000 |
| 2022-04-18 | 33.96 | $35.09 | 122000 |
| 2022-04-14 | 33.84 | $35.28 | 130002 |
| 2022-04-13 | 33.69 | $35.49 | 147834 |
| 2022-04-12 | 33.50 | $35.43 | 212492 |
| 2022-04-11 | 33.29 | $33.78 | 144250 |
| 2022-04-08 | 33.24 | $34.64 | 160000 |
| 2022-04-07 | 33.09 | $33.53 | 160654 |
| 2022-04-06 | 33.05 | $33.29 | 145274 |
| 2022-04-05 | 33.02 | $32.92 | 202800 |
| 2022-04-04 | 33.03 | $33.20 | 208482 |
| 2022-04-01 | 33.01 | $32.42 | 372200 |
| 2022-03-31 | 33.08 | $32.51 | 413456 |
| 2022-03-30 | 33.14 | $32.85 | 247280 |
| 2022-03-29 | 33.17 | $33.57 | 304400 |
| 2022-03-28 | 33.12 | $33.55 | 325002 |
| 2022-03-25 | 33.08 | $34.28 | 780660 |
| 2022-03-24 | 32.95 | $34.38 | 227200 |
| 2022-03-23 | 32.80 | $33.29 | 165682 |
| 2022-03-22 | 32.75 | $32.87 | 207800 |
| 2022-03-21 | 32.74 | $33.06 | 207210 |
| 2022-03-18 | 32.70 | $32.13 | 626400 |
| 2022-03-17 | 32.76 | $31.97 | 217018 |
| 2022-03-16 | 32.85 | $31.06 | 300000 |
| 2022-03-15 | 33.04 | $30.71 | 278430 |
| 2022-03-14 | 33.28 | $31.16 | 550418 |
| 2022-03-11 | 33.50 | $31.58 | 651808 |
| 2022-03-10 | 33.71 | $31.96 | 794540 |
| 2022-03-09 | 33.89 | $30.68 | 4.5M |
| 2022-03-08 | 34.23 | $34.94 | 237078 |
| 2022-03-07 | 34.15 | $35.51 | 147206 |
| 2022-03-04 | 34.01 | $37.30 | 150400 |
| 2022-03-03 | 33.67 | $36.99 | 97462 |
| 2022-03-02 | 33.32 | $37.88 | 197000 |
| 2022-03-01 | 32.83 | $36.52 | 327200 |
| 2022-02-28 | 32.45 | $34.00 | 267400 |
| 2022-02-25 | 32.28 | $32.31 | 310600 |
| 2022-02-24 | 32.28 | $31.31 | 266000 |
| 2022-02-23 | 32.38 | $30.88 | 108672 |
| 2022-02-22 | 32.54 | $31.18 | 785678 |
| 2022-02-18 | 32.68 | $32.85 | 122300 |
| 2022-02-17 | 32.67 | $32.77 | 147846 |
| 2022-02-16 | 32.66 | $32.33 | 83776 |
| 2022-02-15 | 32.69 | $32.49 | 148228 |
| 2022-02-14 | 32.71 | $34.22 | 190002 |
| 2022-02-11 | 32.55 | $34.64 | 258400 |
| 2022-02-10 | 32.33 | $32.53 | 125200 |
| 2022-02-09 | 32.31 | $33.07 | 69674 |
| 2022-02-08 | 32.23 | $32.74 | 110600 |
| 2022-02-07 | 32.18 | $33.97 | 183000 |
| 2022-02-04 | 31.99 | $33.38 | 136402 |
| 2022-02-03 | 31.84 | $32.85 | 69600 |
| 2022-02-02 | 31.74 | $33.16 | 167600 |
| 2022-02-01 | 31.59 | $33.16 | 218044 |
| 2022-01-31 | 31.42 | $31.52 | 125834 |
| 2022-01-28 | 31.41 | $31.03 | 118600 |
| 2022-01-27 | 31.45 | $30.65 | 88200 |
| 2022-01-26 | 31.54 | $30.66 | 155800 |
| 2022-01-25 | 31.63 | $30.79 | 144800 |
| 2022-01-24 | 31.72 | $31.82 | 216400 |
| 2022-01-21 | 31.71 | $31.48 | 117400 |
| 2022-01-20 | 31.73 | $31.82 | 108440 |
| 2022-01-19 | 31.72 | $31.93 | 76400 |
| 2022-01-18 | 31.70 | $32.74 | 103826 |
| 2022-01-14 | 31.59 | $32.39 | 94896 |
| 2022-01-13 | 31.50 | $31.81 | 158466 |
| 2022-01-12 | 31.47 | $31.93 | 155608 |
| 2022-01-11 | 31.42 | $31.66 | 100266 |
| 2022-01-10 | 31.40 | $30.63 | 345800 |
| 2022-01-07 | 31.48 | $30.99 | 280800 |
| 2022-01-06 | 31.53 | $32.07 | 90000 |
| 2022-01-05 | 31.47 | $31.54 | 168400 |
| 2022-01-04 | 31.47 | $31.05 | 153800 |
| 2022-01-03 | 31.51 | $30.80 | 239600 |
| 2021-12-31 | 31.58 | $30.66 | 340000 |
| 2021-12-30 | 31.68 | $30.81 | 84480 |
| 2021-12-29 | 31.77 | $30.52 | 138200 |
| 2021-12-28 | 31.91 | $31.15 | 76674 |
| 2021-12-27 | 31.99 | $31.93 | 111274 |
| 2021-12-23 | 31.99 | $31.39 | 54600 |
| 2021-12-22 | 32.05 | $32.22 | 54200 |
| 2021-12-21 | 32.04 | $32.14 | 62800 |
| 2021-12-20 | 32.03 | $31.69 | 56200 |
| 2021-12-17 | 32.06 | $31.98 | 139402 |
| 2021-12-16 | 32.07 | $31.02 | 50600 |
| 2021-12-15 | 32.18 | $31.25 | 105028 |
| 2021-12-14 | 32.28 | $30.67 | 84600 |
| 2021-12-13 | 32.45 | $30.61 | 77800 |
| 2021-12-10 | 32.64 | $31.62 | 69200 |
| 2021-12-09 | 32.75 | $31.54 | 112834 |
| 2021-12-08 | 32.88 | $31.95 | 90200 |
| 2021-12-07 | 32.97 | $32.91 | 108200 |
| 2021-12-06 | 32.98 | $33.39 | 86800 |
| 2021-12-03 | 32.94 | $33.08 | 88200 |
| 2021-12-02 | 32.92 | $33.34 | 171832 |
| 2021-12-01 | 32.88 | $31.07 | 108400 |
| 2021-11-30 | 33.07 | $31.69 | 198800 |
| 2021-11-29 | 33.21 | $31.09 | 343474 |
| 2021-11-26 | 33.43 | $34.33 | 86424 |
| 2021-11-24 | 33.34 | $35.91 | 256000 |
| 2021-11-23 | 33.07 | $33.53 | 115000 |
| 2021-11-22 | 33.02 | $32.52 | 131800 |
| 2021-11-19 | 33.07 | $31.77 | 100512 |
| 2021-11-18 | 33.21 | $32.49 | 65400 |
| 2021-11-17 | 33.29 | $31.83 | 73466 |
| 2021-11-16 | 33.44 | $31.93 | 72600 |
| 2021-11-15 | 33.60 | $32.50 | 139600 |
| 2021-11-12 | 33.72 | $32.16 | 50232 |
| 2021-11-11 | 33.88 | $32.58 | 155878 |
| 2021-11-10 | 34.02 | $31.94 | 81000 |
| 2021-11-09 | 34.24 | $32.64 | 59600 |
| 2021-11-08 | 34.40 | $32.78 | 78648 |
| 2021-11-05 | 34.57 | $32.86 | 125000 |
| 2021-11-04 | 34.75 | $31.68 | 178000 |
| 2021-11-03 | 35.08 | $31.64 | 116800 |
| 2021-11-02 | 35.44 | $31.24 | 121658 |
| 2021-11-01 | 35.88 | $31.98 | 114234 |
| 2021-10-29 | 36.29 | $30.91 | 136600 |
| 2021-10-28 | 36.86 | $31.22 | 143000 |
| 2021-10-27 | 37.45 | $32.56 | 308650 |
| 2021-10-26 | 37.97 | $30.97 | 381064 |
| 2021-10-25 | 38.70 | $30.79 | 500878 |
| 2021-10-22 | 39.54 | $34.01 | 639600 |
| 2021-10-21 | 40.12 | $42.43 | 77046 |
| 2021-10-20 | 39.88 | $43.27 | 72000 |
| 2021-10-19 | 39.52 | $43.44 | 91464 |
| 2021-10-18 | 39.11 | $44.65 | 122200 |
| 2021-10-15 | 38.52 | $44.00 | 107112 |
| 2021-10-14 | 37.94 | $42.70 | 146400 |
| 2021-10-13 | 37.44 | $42.53 | 97200 |
| 2021-10-12 | 36.91 | $42.10 | 90642 |
| 2021-10-11 | 36.36 | $41.44 | 131800 |
| 2021-10-08 | 35.83 | $40.72 | 72472 |
| 2021-10-07 | 35.31 | $39.84 | 119458 |
| 2021-10-06 | 34.84 | $38.67 | 83800 |
| 2021-10-05 | 34.43 | $38.21 | 141822 |
| 2021-10-04 | 34.04 | $38.12 | 206644 |
| 2021-10-01 | 33.61 | $36.03 | 102600 |
| 2021-09-30 | 33.35 | $34.52 | 295600 |
| 2021-09-29 | 33.23 | $33.55 | 115054 |
| 2021-09-28 | 33.19 | $32.82 | 114200 |
| 2021-09-27 | 33.23 | $34.17 | 100094 |
| 2021-09-24 | 33.13 | $33.90 | 126600 |
| 2021-09-23 | 33.05 | $34.59 | 100082 |
| 2021-09-22 | 32.89 | $33.48 | 67212 |
| 2021-09-21 | 32.83 | $32.53 | 79800 |
| 2021-09-20 | 32.86 | $32.62 | 109626 |
| 2021-09-17 | 32.89 | $34.21 | 247800 |
| 2021-09-16 | 32.75 | $33.99 | 57600 |
| 2021-09-15 | 32.62 | $33.61 | 106298 |
| 2021-09-14 | 32.51 | $32.36 | 74842 |
| 2021-09-13 | 32.53 | $33.49 | 115000 |
| 2021-09-10 | 32.43 | $31.99 | 27248 |
| 2021-09-09 | 32.47 | $32.16 | 50412 |
| 2021-09-08 | 32.51 | $32.20 | 96800 |
| 2021-09-07 | 32.54 | $31.61 | 97868 |
| 2021-09-03 | 32.64 | $32.39 | 81400 |
| 2021-09-02 | 32.66 | $32.44 | 55600 |
| 2021-09-01 | 32.69 | $32.18 | 51296 |
| 2021-08-31 | 32.74 | $32.59 | 78658 |
| 2021-08-30 | 32.75 | $31.95 | 43400 |
| 2021-08-27 | 32.84 | $32.74 | 108440 |
| 2021-08-26 | 32.85 | $31.64 | 73400 |
| 2021-08-25 | 32.98 | $33.03 | 244200 |
| 2021-08-24 | 32.97 | $32.98 | 125514 |
| 2021-08-23 | 32.97 | $32.94 | 82062 |
| 2021-08-20 | 32.97 | $32.09 | 60638 |
| 2021-08-19 | 33.07 | $32.11 | 102600 |
| 2021-08-18 | 33.17 | $32.08 | 92000 |
| 2021-08-17 | 33.28 | $33.10 | 79800 |
| 2021-08-16 | 33.30 | $34.21 | 68800 |
| 2021-08-13 | 33.21 | $33.81 | 38842 |
| 2021-08-12 | 33.14 | $34.51 | 42400 |
| 2021-08-11 | 33.00 | $34.96 | 66630 |
| 2021-08-10 | 32.79 | $34.64 | 74212 |
| 2021-08-09 | 32.60 | $33.07 | 24492 |
| 2021-08-06 | 32.55 | $32.76 | 52072 |
| 2021-08-05 | 32.52 | $32.40 | 68630 |
| 2021-08-04 | 32.54 | $32.69 | 66234 |
| 2021-08-03 | 32.52 | $32.78 | 41000 |
| 2021-08-02 | 32.49 | $31.66 | 96852 |
| 2021-07-30 | 32.58 | $31.93 | 76070 |
| 2021-07-29 | 32.65 | $32.09 | 31200 |
| 2021-07-28 | 32.71 | $31.84 | 56200 |
| 2021-07-27 | 32.80 | $31.48 | 104000 |
| 2021-07-26 | 32.94 | $33.83 | 70868 |
| 2021-07-23 | 32.85 | $33.01 | 22858 |
| 2021-07-22 | 32.83 | $33.15 | 48200 |
| 2021-07-21 | 32.79 | $33.24 | 118278 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
49.06
2026-07-17
Close Price
$50.28
Vol: 819627
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.26
Average
39.19
Maximum
64.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.06 | $50.28 | 819627 |
| 2026-07-16 | 48.88 | $49.87 | 1.2M |
| 2026-07-15 | 48.72 | $48.75 | 783260 |
| 2026-07-14 | 48.66 | $50.55 | 693829 |
| 2026-07-13 | 48.41 | $50.53 | 960903 |
| 2026-07-10 | 48.14 | $48.32 | 495100 |
| 2026-07-09 | 48.08 | $48.28 | 612023 |
| 2026-07-08 | 48.01 | $48.92 | 682315 |
| 2026-07-07 | 47.87 | $49.12 | 876149 |
| 2026-07-06 | 47.68 | $47.45 | 512241 |
| 2026-07-02 | 47.65 | $47.75 | 678515 |
| 2026-07-01 | 47.58 | $47.60 | 957744 |
| 2026-06-30 | 47.52 | $48.34 | 890444 |
| 2026-06-29 | 47.37 | $49.42 | 814000 |
| 2026-06-26 | 47.10 | $49.75 | 3.8M |
| 2026-06-25 | 46.79 | $48.02 | 1.3M |
| 2026-06-24 | 46.64 | $48.15 | 1.1M |
| 2026-06-23 | 46.48 | $48.51 | 1.2M |
| 2026-06-22 | 46.30 | $47.01 | 1.1M |
| 2026-06-18 | 46.27 | $46.53 | 2.8M |
| 2026-06-17 | 46.31 | $45.73 | 1.0M |
| 2026-06-16 | 46.44 | $45.40 | 957200 |
| 2026-06-15 | 46.64 | $45.72 | 1.2M |
| 2026-06-12 | 46.82 | $47.44 | 1.0M |
| 2026-06-11 | 46.87 | $47.20 | 675859 |
| 2026-06-10 | 46.94 | $47.62 | 947562 |
| 2026-06-09 | 46.99 | $45.55 | 1.1M |
| 2026-06-08 | 47.24 | $45.66 | 823644 |
| 2026-06-05 | 47.49 | $45.19 | 778349 |
| 2026-06-04 | 47.80 | $45.78 | 820000 |
| 2026-06-03 | 48.07 | $45.99 | 1.2M |
| 2026-06-02 | 48.33 | $45.55 | 690852 |
| 2026-06-01 | 48.67 | $45.53 | 590448 |
| 2026-05-29 | 49.02 | $45.95 | 1.1M |
| 2026-05-28 | 49.36 | $46.64 | 745833 |
| 2026-05-27 | 49.64 | $47.40 | 818527 |
| 2026-05-26 | 49.86 | $49.06 | 741297 |
| 2026-05-22 | 49.92 | $50.53 | 849933 |
| 2026-05-21 | 49.82 | $50.14 | 850995 |
| 2026-05-20 | 49.74 | $50.20 | 899230 |
| 2026-05-19 | 49.66 | $50.80 | 819800 |
| 2026-05-18 | 49.49 | $50.59 | 1.0M |
| 2026-05-15 | 49.33 | $51.27 | 1.0M |
| 2026-05-14 | 49.08 | $50.94 | 773381 |
| 2026-05-13 | 48.84 | $49.75 | 970226 |
| 2026-05-12 | 48.71 | $48.90 | 1.0M |
| 2026-05-11 | 48.64 | $48.04 | 1.1M |
| 2026-05-08 | 48.66 | $47.54 | 1.3M |
| 2026-05-07 | 48.72 | $48.50 | 1.8M |
| 2026-05-06 | 48.67 | $48.22 | 1.4M |
| 2026-05-05 | 48.64 | $50.45 | 1.1M |
| 2026-05-04 | 48.38 | $50.69 | 1.8M |
| 2026-05-01 | 48.08 | $49.39 | 1.6M |
| 2026-04-30 | 47.89 | $50.54 | 1.5M |
| 2026-04-29 | 47.57 | $49.63 | 862092 |
| 2026-04-28 | 47.33 | $48.87 | 1.2M |
| 2026-04-27 | 47.16 | $47.70 | 739300 |
| 2026-04-24 | 47.11 | $47.47 | 562800 |
| 2026-04-23 | 47.08 | $48.12 | 837326 |
| 2026-04-22 | 46.99 | $48.04 | 1.5M |
| 2026-04-21 | 46.90 | $46.88 | 1.1M |
| 2026-04-20 | 46.91 | $46.52 | 583600 |
| 2026-04-17 | 46.96 | $46.67 | 987200 |
| 2026-04-16 | 46.99 | $47.38 | 466500 |
| 2026-04-15 | 46.94 | $46.79 | 457854 |
| 2026-04-14 | 46.95 | $47.02 | 908519 |
| 2026-04-13 | 46.92 | $47.21 | 978901 |
| 2026-04-10 | 46.86 | $47.29 | 1.5M |
| 2026-04-09 | 46.79 | $45.76 | 1.4M |
| 2026-04-08 | 46.86 | $45.60 | 1.2M |
| 2026-04-07 | 46.95 | $47.15 | 1.1M |
| 2026-04-06 | 46.88 | $46.73 | 841439 |
| 2026-04-02 | 46.84 | $46.66 | 1.4M |
| 2026-04-01 | 46.81 | $45.81 | 2.5M |
| 2026-03-31 | 46.85 | $48.41 | 1.3M |
| 2026-03-30 | 46.64 | $48.60 | 820600 |
| 2026-03-27 | 46.40 | $48.58 | 890300 |
| 2026-03-26 | 46.15 | $48.64 | 984333 |
| 2026-03-25 | 45.89 | $47.21 | 885000 |
| 2026-03-24 | 45.75 | $46.77 | 797141 |
| 2026-03-23 | 45.63 | $45.81 | 765059 |
| 2026-03-20 | 45.60 | $45.88 | 1.8M |
| 2026-03-19 | 45.57 | $46.61 | 772200 |
| 2026-03-18 | 45.45 | $45.77 | 1.1M |
| 2026-03-17 | 45.41 | $45.40 | 728751 |
| 2026-03-16 | 45.38 | $44.63 | 1.1M |
| 2026-03-13 | 45.41 | $44.84 | 1.1M |
| 2026-03-12 | 45.40 | $45.14 | 672984 |
| 2026-03-11 | 45.35 | $46.14 | 856899 |
| 2026-03-10 | 45.18 | $45.21 | 1.6M |
| 2026-03-09 | 45.09 | $45.37 | 1.4M |
| 2026-03-06 | 44.96 | $45.58 | 974330 |
| 2026-03-05 | 44.79 | $45.73 | 1.3M |
| 2026-03-04 | 44.58 | $45.60 | 1.3M |
| 2026-03-03 | 44.36 | $46.41 | 1.6M |
| 2026-03-02 | 44.04 | $46.92 | 2.3M |
| 2026-02-27 | 43.64 | $45.49 | 3.9M |
| 2026-02-26 | 43.36 | $47.00 | 3.7M |
| 2026-02-25 | 42.90 | $43.51 | 1.3M |
| 2026-02-24 | 42.75 | $44.18 | 1.9M |
| 2026-02-23 | 42.52 | $44.75 | 1.2M |
| 2026-02-20 | 42.21 | $45.56 | 1.8M |
| 2026-02-19 | 41.79 | $44.71 | 4.5M |
| 2026-02-18 | 41.43 | $44.54 | 4.3M |
| 2026-02-17 | 41.06 | $40.99 | 832979 |
| 2026-02-13 | 41.01 | $41.54 | 913700 |
| 2026-02-12 | 40.90 | $40.46 | 982697 |
| 2026-02-11 | 40.87 | $41.87 | 889400 |
| 2026-02-10 | 40.68 | $41.75 | 1.1M |
| 2026-02-09 | 40.48 | $42.25 | 1.1M |
| 2026-02-06 | 40.21 | $41.58 | 1.4M |
| 2026-02-05 | 39.98 | $40.82 | 1.4M |
| 2026-02-04 | 39.79 | $41.28 | 1.5M |
| 2026-02-03 | 39.53 | $41.25 | 1.3M |
| 2026-02-02 | 39.26 | $40.13 | 1.9M |
| 2026-01-30 | 39.07 | $40.91 | 1.6M |
| 2026-01-29 | 38.78 | $40.69 | 1.5M |
| 2026-01-28 | 38.50 | $40.65 | 1.4M |
| 2026-01-27 | 38.19 | $39.46 | 898691 |
| 2026-01-26 | 37.98 | $39.90 | 1.0M |
| 2026-01-23 | 37.71 | $39.78 | 1.7M |
| 2026-01-22 | 37.42 | $39.30 | 664430 |
| 2026-01-21 | 37.17 | $39.13 | 1.1M |
| 2026-01-20 | 36.90 | $38.68 | 1.2M |
| 2026-01-16 | 36.65 | $38.64 | 1.7M |
| 2026-01-15 | 36.38 | $37.54 | 697553 |
| 2026-01-14 | 36.20 | $37.45 | 1.0M |
| 2026-01-13 | 36.02 | $37.21 | 758240 |
| 2026-01-12 | 35.86 | $36.56 | 690600 |
| 2026-01-09 | 35.77 | $36.70 | 927119 |
| 2026-01-08 | 35.67 | $36.49 | 868824 |
| 2026-01-07 | 35.60 | $35.58 | 936700 |
| 2026-01-06 | 35.61 | $35.65 | 1.2M |
| 2026-01-05 | 35.63 | $36.44 | 1.4M |
| 2026-01-02 | 35.58 | $36.46 | 801100 |
| 2025-12-31 | 35.52 | $36.05 | 649331 |
| 2025-12-30 | 35.49 | $35.98 | 725048 |
| 2025-12-29 | 35.46 | $35.79 | 908300 |
| 2025-12-26 | 35.45 | $35.46 | 601523 |
| 2025-12-24 | 35.46 | $35.73 | 404623 |
| 2025-12-23 | 35.44 | $35.56 | 986387 |
| 2025-12-22 | 35.41 | $34.56 | 677300 |
| 2025-12-19 | 35.48 | $33.62 | 1.6M |
| 2025-12-18 | 35.62 | $33.58 | 900000 |
| 2025-12-17 | 35.76 | $34.53 | 1.4M |
| 2025-12-16 | 35.81 | $33.92 | 1.2M |
| 2025-12-15 | 35.90 | $35.52 | 1.2M |
| 2025-12-12 | 35.85 | $36.45 | 1.1M |
| 2025-12-11 | 35.68 | $37.66 | 1.8M |
| 2025-12-10 | 35.38 | $38.32 | 3.0M |
| 2025-12-09 | 35.01 | $37.14 | 1.0M |
| 2025-12-08 | 34.73 | $36.94 | 1.3M |
| 2025-12-05 | 34.46 | $36.89 | 800704 |
| 2025-12-04 | 34.18 | $37.00 | 804992 |
| 2025-12-03 | 33.89 | $35.87 | 609878 |
| 2025-12-02 | 33.72 | $34.52 | 1.1M |
| 2025-12-01 | 33.69 | $35.26 | 1.2M |
| 2025-11-28 | 33.61 | $34.68 | 443700 |
| 2025-11-26 | 33.60 | $33.86 | 1.1M |
| 2025-11-25 | 33.68 | $33.34 | 1.0M |
| 2025-11-24 | 33.83 | $32.70 | 1.4M |
| 2025-11-21 | 34.08 | $32.65 | 2.0M |
| 2025-11-20 | 34.37 | $31.68 | 1.2M |
| 2025-11-19 | 34.80 | $32.47 | 807311 |
| 2025-11-18 | 35.18 | $33.17 | 946328 |
| 2025-11-17 | 35.51 | $32.83 | 1.4M |
| 2025-11-14 | 35.89 | $34.50 | 1.0M |
| 2025-11-13 | 36.11 | $32.89 | 1.0M |
| 2025-11-12 | 36.51 | $33.86 | 1.3M |
| 2025-11-11 | 36.83 | $35.02 | 938347 |
| 2025-11-10 | 37.04 | $33.96 | 1.5M |
| 2025-11-07 | 37.38 | $34.95 | 1.5M |
| 2025-11-06 | 37.62 | $34.29 | 2.9M |
| 2025-11-05 | 37.94 | $37.33 | 1.2M |
| 2025-11-04 | 37.97 | $37.44 | 881401 |
| 2025-11-03 | 38.01 | $38.01 | 923000 |
| 2025-10-31 | 37.99 | $38.51 | 1.2M |
| 2025-10-30 | 37.93 | $36.85 | 1.3M |
| 2025-10-29 | 38.04 | $37.71 | 1.4M |
| 2025-10-28 | 38.08 | $38.74 | 1.1M |
| 2025-10-27 | 38.04 | $39.25 | 1.2M |
| 2025-10-24 | 37.98 | $40.34 | 2.0M |
| 2025-10-23 | 37.83 | $40.57 | 1.6M |
| 2025-10-22 | 37.69 | $38.98 | 1.6M |
| 2025-10-21 | 37.74 | $36.55 | 781646 |
| 2025-10-20 | 38.06 | $36.65 | 732400 |
| 2025-10-17 | 38.40 | $35.81 | 1.3M |
| 2025-10-16 | 38.86 | $36.18 | 1.2M |
| 2025-10-15 | 39.32 | $36.64 | 1.2M |
| 2025-10-14 | 39.77 | $37.40 | 924419 |
| 2025-10-13 | 40.18 | $36.76 | 1.2M |
| 2025-10-10 | 40.67 | $35.98 | 956638 |
| 2025-10-09 | 41.28 | $37.23 | 1.2M |
| 2025-10-08 | 41.79 | $38.38 | 1.4M |
| 2025-10-07 | 42.21 | $39.50 | 1.2M |
| 2025-10-06 | 42.54 | $38.92 | 1.3M |
| 2025-10-03 | 42.94 | $38.56 | 2.0M |
| 2025-10-02 | 43.38 | $39.38 | 1.8M |
| 2025-10-01 | 43.77 | $40.81 | 2.7M |
| 2025-09-30 | 44.02 | $42.74 | 1.1M |
| 2025-09-29 | 44.08 | $44.54 | 778337 |
| 2025-09-26 | 43.95 | $45.60 | 851100 |
| 2025-09-25 | 43.71 | $45.26 | 997100 |
| 2025-09-24 | 43.48 | $46.35 | 1.2M |
| 2025-09-23 | 43.13 | $45.53 | 1.0M |
| 2025-09-22 | 42.83 | $43.57 | 1.0M |
| 2025-09-19 | 42.71 | $42.94 | 2.7M |
| 2025-09-18 | 42.63 | $44.17 | 1.2M |
| 2025-09-17 | 42.41 | $44.13 | 1.3M |
| 2025-09-16 | 42.18 | $42.79 | 652403 |
| 2025-09-15 | 42.06 | $42.51 | 1.1M |
| 2025-09-12 | 41.96 | $43.73 | 1.2M |
| 2025-09-11 | 41.72 | $43.25 | 1.3M |
| 2025-09-10 | 41.53 | $42.04 | 917200 |
| 2025-09-09 | 41.46 | $42.03 | 919000 |
| 2025-09-08 | 41.37 | $41.56 | 1.3M |
| 2025-09-05 | 41.34 | $41.95 | 1.5M |
| 2025-09-04 | 41.26 | $42.69 | 976068 |
| 2025-09-03 | 41.10 | $41.45 | 1.2M |
| 2025-09-02 | 41.07 | $40.86 | 2.4M |
| 2025-08-29 | 41.11 | $41.83 | 7.6M |
| 2025-08-28 | 41.05 | $42.77 | 1.4M |
| 2025-08-27 | 40.91 | $41.89 | 1.6M |
| 2025-08-26 | 40.86 | $41.25 | 2.1M |
| 2025-08-25 | 40.88 | $40.64 | 895100 |
| 2025-08-22 | 40.96 | $40.70 | 969453 |
| 2025-08-21 | 41.04 | $39.83 | 839000 |
| 2025-08-20 | 41.22 | $39.73 | 656300 |
| 2025-08-19 | 41.42 | $39.86 | 566300 |
| 2025-08-18 | 41.61 | $40.01 | 579100 |
| 2025-08-15 | 41.80 | $40.82 | 656600 |
| 2025-08-14 | 41.92 | $40.92 | 721513 |
| 2025-08-13 | 42.03 | $41.94 | 833100 |
| 2025-08-12 | 42.03 | $41.95 | 769200 |
| 2025-08-11 | 42.03 | $40.70 | 774400 |
| 2025-08-08 | 42.16 | $41.30 | 782200 |
| 2025-08-07 | 42.23 | $41.53 | 1.8M |
| 2025-08-06 | 42.27 | $41.54 | 1.1M |
| 2025-08-05 | 42.31 | $42.14 | 1.4M |
| 2025-08-04 | 42.31 | $43.11 | 1.2M |
| 2025-08-01 | 42.20 | $42.80 | 1.1M |
| 2025-07-31 | 42.14 | $43.38 | 980700 |
| 2025-07-30 | 42.01 | $42.68 | 1.3M |
| 2025-07-29 | 41.96 | $43.21 | 951500 |
| 2025-07-28 | 41.86 | $42.18 | 945500 |
| 2025-07-25 | 41.87 | $41.18 | 835241 |
| 2025-07-24 | 41.99 | $43.14 | 1.4M |
| 2025-07-23 | 41.91 | $41.97 | 847100 |
| 2025-07-22 | 41.95 | $41.52 | 819363 |
| 2025-07-21 | 42.03 | $41.13 | 1.1M |
| 2025-07-18 | 42.16 | $42.77 | 1.5M |
| 2025-07-17 | 42.13 | $41.51 | 1.9M |
| 2025-07-16 | 42.23 | $40.26 | 1.6M |
| 2025-07-15 | 42.46 | $41.05 | 1.6M |
| 2025-07-14 | 42.63 | $41.57 | 1.5M |
| 2025-07-11 | 42.77 | $41.44 | 1.4M |
| 2025-07-10 | 42.93 | $41.44 | 1.4M |
| 2025-07-09 | 43.11 | $41.74 | 1.1M |
| 2025-07-08 | 43.26 | $42.89 | 1.2M |
| 2025-07-07 | 43.31 | $42.77 | 992900 |
| 2025-07-03 | 43.37 | $43.85 | 465828 |
| 2025-07-02 | 43.34 | $43.71 | 1.1M |
| 2025-07-01 | 43.33 | $43.22 | 942900 |
| 2025-06-30 | 43.38 | $44.05 | 1.6M |
| 2025-06-27 | 43.36 | $44.12 | 2.8M |
| 2025-06-26 | 43.33 | $43.92 | 1.7M |
| 2025-06-25 | 43.33 | $41.90 | 1.1M |
| 2025-06-24 | 43.54 | $42.58 | 1.2M |
| 2025-06-23 | 43.70 | $41.59 | 1.3M |
| 2025-06-20 | 43.96 | $42.86 | 1.1M |
| 2025-06-18 | 44.12 | $42.89 | 993045 |
| 2025-06-17 | 44.28 | $42.81 | 1.2M |
| 2025-06-16 | 44.46 | $43.70 | 1.0M |
| 2025-06-13 | 44.57 | $44.19 | 993905 |
| 2025-06-12 | 44.63 | $44.47 | 813882 |
| 2025-06-11 | 44.68 | $44.63 | 1.5M |
| 2025-06-10 | 44.71 | $43.31 | 1.4M |
| 2025-06-09 | 44.87 | $43.28 | 1.4M |
| 2025-06-06 | 45.03 | $44.07 | 2.5M |
| 2025-06-05 | 45.10 | $43.72 | 3.1M |
| 2025-06-04 | 45.19 | $45.65 | 1.2M |
| 2025-06-03 | 45.07 | $46.12 | 1.1M |
| 2025-06-02 | 44.88 | $45.07 | 772163 |
| 2025-05-30 | 44.77 | $44.54 | 1.5M |
| 2025-05-29 | 44.69 | $45.20 | 669218 |
| 2025-05-28 | 44.53 | $45.56 | 760723 |
| 2025-05-27 | 44.33 | $46.26 | 777826 |
| 2025-05-23 | 44.05 | $44.84 | 764631 |
| 2025-05-22 | 43.89 | $44.41 | 796608 |
| 2025-05-21 | 43.77 | $44.36 | 928322 |
| 2025-05-20 | 43.64 | $46.20 | 1.7M |
| 2025-05-19 | 43.31 | $44.95 | 779298 |
| 2025-05-16 | 43.09 | $45.36 | 891900 |
| 2025-05-15 | 42.81 | $45.20 | 1.8M |
| 2025-05-14 | 42.55 | $46.60 | 4.6M |
| 2025-05-13 | 42.13 | $44.97 | 1.0M |
| 2025-05-12 | 41.86 | $43.33 | 903224 |
| 2025-05-09 | 41.75 | $41.71 | 819044 |
| 2025-05-08 | 41.79 | $42.37 | 1.6M |
| 2025-05-07 | 41.78 | $40.34 | 1.4M |
| 2025-05-06 | 41.97 | $40.50 | 1.2M |
| 2025-05-05 | 42.17 | $40.12 | 1.1M |
| 2025-05-02 | 42.41 | $41.56 | 1.0M |
| 2025-05-01 | 42.56 | $41.10 | 932828 |
| 2025-04-30 | 42.81 | $41.34 | 857300 |
| 2025-04-29 | 43.09 | $43.03 | 667099 |
| 2025-04-28 | 43.25 | $43.44 | 672136 |
| 2025-04-25 | 43.42 | $42.81 | 467503 |
| 2025-04-24 | 43.68 | $43.25 | 710249 |
| 2025-04-23 | 43.95 | $41.84 | 840100 |
| 2025-04-22 | 44.40 | $41.84 | 798733 |
| 2025-04-21 | 44.91 | $40.80 | 759600 |
| 2025-04-17 | 45.57 | $43.75 | 733658 |
| 2025-04-16 | 46.01 | $43.32 | 644873 |
| 2025-04-15 | 46.53 | $43.28 | 594144 |
| 2025-04-14 | 47.11 | $43.14 | 665100 |
| 2025-04-11 | 47.75 | $42.37 | 880500 |
| 2025-04-10 | 48.52 | $42.81 | 1.3M |
| 2025-04-09 | 49.29 | $45.24 | 2.2M |
| 2025-04-08 | 49.85 | $42.04 | 1.2M |
| 2025-04-07 | 50.77 | $43.60 | 1.8M |
| 2025-04-04 | 51.56 | $43.46 | 1.9M |
| 2025-04-03 | 52.40 | $49.15 | 558645 |
| 2025-04-02 | 52.72 | $53.83 | 944600 |
| 2025-04-01 | 52.58 | $53.12 | 589422 |
| 2025-03-31 | 52.52 | $51.94 | 506711 |
| 2025-03-28 | 52.60 | $51.24 | 488006 |
| 2025-03-27 | 52.78 | $51.49 | 436900 |
| 2025-03-26 | 52.96 | $52.56 | 555500 |
| 2025-03-25 | 53.06 | $53.14 | 779100 |
| 2025-03-24 | 53.12 | $53.61 | 639404 |
| 2025-03-21 | 53.17 | $52.73 | 805140 |
| 2025-03-20 | 53.32 | $53.71 | 546900 |
| 2025-03-19 | 53.41 | $54.32 | 513932 |
| 2025-03-18 | 53.47 | $53.34 | 456300 |
| 2025-03-17 | 53.67 | $54.01 | 836500 |
| 2025-03-14 | 53.83 | $52.99 | 915800 |
| 2025-03-13 | 54.13 | $51.64 | 997446 |
| 2025-03-12 | 54.60 | $51.95 | 1.5M |
| 2025-03-11 | 55.10 | $50.93 | 1.3M |
| 2025-03-10 | 55.76 | $49.51 | 1.6M |
| 2025-03-07 | 56.61 | $51.19 | 1.4M |
| 2025-03-06 | 57.36 | $51.18 | 1.1M |
| 2025-03-05 | 58.17 | $53.88 | 1.4M |
| 2025-03-04 | 58.77 | $54.88 | 2.2M |
| 2025-03-03 | 59.32 | $56.91 | 912803 |
| 2025-02-28 | 59.72 | $58.34 | 1.3M |
| 2025-02-27 | 60.01 | $56.03 | 2.5M |
| 2025-02-26 | 60.56 | $58.43 | 1.2M |
| 2025-02-25 | 60.91 | $56.86 | 1.1M |
| 2025-02-24 | 61.43 | $58.14 | 872944 |
| 2025-02-21 | 61.87 | $59.03 | 602424 |
| 2025-02-20 | 62.25 | $59.44 | 697800 |
| 2025-02-19 | 62.62 | $60.74 | 479300 |
| 2025-02-18 | 62.90 | $61.07 | 545600 |
| 2025-02-14 | 63.16 | $61.32 | 548529 |
| 2025-02-13 | 63.42 | $61.27 | 725100 |
| 2025-02-12 | 63.68 | $61.44 | 646070 |
| 2025-02-11 | 63.93 | $62.82 | 588500 |
| 2025-02-10 | 64.04 | $63.64 | 672800 |
| 2025-02-07 | 64.06 | $63.10 | 535300 |
| 2025-02-06 | 64.11 | $62.58 | 467651 |
| 2025-02-05 | 64.20 | $64.48 | 1.0M |
| 2025-02-04 | 64.07 | $63.35 | 590100 |
| 2025-02-03 | 64.04 | $64.22 | 653900 |
| 2025-01-31 | 63.89 | $64.43 | 1.1M |
| 2025-01-30 | 63.70 | $65.79 | 723200 |
| 2025-01-29 | 63.32 | $64.73 | 632300 |
| 2025-01-28 | 63.01 | $63.43 | 719600 |
| 2025-01-27 | 62.79 | $61.27 | 1.1M |
| 2025-01-24 | 62.76 | $66.25 | 586100 |
| 2025-01-23 | 62.22 | $65.81 | 610725 |
| 2025-01-22 | 61.67 | $65.20 | 1.0M |
| 2025-01-21 | 61.14 | $66.47 | 1.2M |
| 2025-01-17 | 60.42 | $65.17 | 549600 |
| 2025-01-16 | 59.79 | $64.60 | 802181 |
| 2025-01-15 | 59.18 | $62.32 | 672130 |
| 2025-01-14 | 58.75 | $61.92 | 430600 |
| 2025-01-13 | 58.35 | $60.60 | 411522 |
| 2025-01-10 | 58.05 | $60.41 | 461490 |
| 2025-01-08 | 57.74 | $59.65 | 439110 |
| 2025-01-07 | 57.49 | $59.42 | 523439 |
| 2025-01-06 | 57.26 | $58.50 | 535245 |
| 2025-01-03 | 57.11 | $59.58 | 861600 |
| 2025-01-02 | 56.85 | $58.82 | 341585 |
| 2024-12-31 | 56.66 | $56.71 | 425620 |
| 2024-12-30 | 56.67 | $56.60 | 325809 |
| 2024-12-27 | 56.70 | $56.41 | 199732 |
| 2024-12-26 | 56.76 | $57.01 | 387005 |
| 2024-12-24 | 56.78 | $57.68 | 197629 |
| 2024-12-23 | 56.74 | $57.35 | 564000 |
| 2024-12-20 | 56.74 | $57.76 | 1.5M |
| 2024-12-19 | 56.74 | $54.57 | 1.1M |
| 2024-12-18 | 57.06 | $54.64 | 801641 |
| 2024-12-17 | 57.40 | $56.17 | 865050 |
| 2024-12-16 | 57.61 | $56.43 | 802515 |
| 2024-12-13 | 57.81 | $56.81 | 383841 |
| 2024-12-12 | 57.97 | $58.15 | 795400 |
| 2024-12-11 | 57.98 | $56.36 | 475342 |
| 2024-12-10 | 58.17 | $55.45 | 680840 |
| 2024-12-09 | 58.46 | $56.27 | 627300 |
| 2024-12-06 | 58.67 | $58.20 | 455400 |
| 2024-12-05 | 58.70 | $58.77 | 369964 |
| 2024-12-04 | 58.63 | $57.08 | 509501 |
| 2024-12-03 | 58.70 | $57.41 | 235209 |
| 2024-12-02 | 58.69 | $57.18 | 566000 |
| 2024-11-29 | 58.66 | $59.02 | 415335 |
| 2024-11-27 | 58.41 | $58.66 | 540600 |
| 2024-11-26 | 58.14 | $59.16 | 642022 |
| 2024-11-25 | 57.78 | $59.18 | 877200 |
| 2024-11-22 | 57.37 | $61.65 | 537998 |
| 2024-11-21 | 56.66 | $62.14 | 521900 |
| 2024-11-20 | 55.86 | $60.59 | 407900 |
| 2024-11-19 | 55.16 | $60.14 | 610800 |
| 2024-11-18 | 54.45 | $59.29 | 478974 |
| 2024-11-15 | 53.78 | $57.69 | 529150 |
| 2024-11-14 | 53.24 | $57.06 | 515112 |
| 2024-11-13 | 52.71 | $55.71 | 540100 |
| 2024-11-12 | 52.29 | $56.15 | 478010 |
| 2024-11-11 | 51.79 | $57.52 | 559913 |
| 2024-11-08 | 51.12 | $57.96 | 742940 |
| 2024-11-07 | 50.38 | $56.42 | 1.2M |
| 2024-11-06 | 49.74 | $52.48 | 938929 |
| 2024-11-05 | 49.46 | $49.99 | 543524 |
| 2024-11-04 | 49.41 | $48.74 | 297940 |
| 2024-11-01 | 49.47 | $47.76 | 245676 |
| 2024-10-31 | 49.64 | $48.67 | 255324 |
| 2024-10-30 | 49.71 | $49.03 | 258324 |
| 2024-10-29 | 49.73 | $48.88 | 375919 |
| 2024-10-28 | 49.76 | $48.92 | 549221 |
| 2024-10-25 | 49.76 | $49.64 | 1.2M |
| 2024-10-24 | 49.68 | $51.58 | 420012 |
| 2024-10-23 | 49.38 | $50.71 | 312940 |
| 2024-10-22 | 49.14 | $50.51 | 207600 |
| 2024-10-21 | 48.90 | $50.25 | 339253 |
| 2024-10-18 | 48.68 | $50.64 | 394346 |
| 2024-10-17 | 48.40 | $49.72 | 371400 |
| 2024-10-16 | 48.19 | $49.76 | 740593 |
| 2024-10-15 | 47.96 | $49.07 | 374200 |
| 2024-10-14 | 47.77 | $49.89 | 478100 |
| 2024-10-11 | 47.49 | $49.69 | 490300 |
| 2024-10-10 | 47.20 | $48.54 | 440500 |
| 2024-10-09 | 47.00 | $48.78 | 326027 |
| 2024-10-08 | 46.75 | $48.13 | 511318 |
| 2024-10-07 | 46.54 | $48.51 | 530432 |
| 2024-10-04 | 46.28 | $48.46 | 358810 |
| 2024-10-03 | 45.99 | $47.65 | 352928 |
| 2024-10-02 | 45.77 | $46.72 | 455800 |
| 2024-10-01 | 45.62 | $45.91 | 500408 |
| 2024-09-30 | 45.54 | $45.26 | 408300 |
| 2024-09-27 | 45.52 | $44.91 | 450452 |
| 2024-09-26 | 45.53 | $44.78 | 503246 |
| 2024-09-25 | 45.54 | $47.21 | 351936 |
| 2024-09-24 | 45.30 | $47.41 | 272515 |
| 2024-09-23 | 45.02 | $47.28 | 358400 |
| 2024-09-20 | 44.74 | $45.82 | 952810 |
| 2024-09-19 | 44.57 | $46.24 | 358625 |
| 2024-09-18 | 44.35 | $45.85 | 529343 |
| 2024-09-17 | 44.16 | $45.90 | 496507 |
| 2024-09-16 | 43.95 | $45.60 | 386238 |
| 2024-09-13 | 43.76 | $44.66 | 498313 |
| 2024-09-12 | 43.65 | $43.53 | 319805 |
| 2024-09-11 | 43.65 | $43.40 | 461900 |
| 2024-09-10 | 43.64 | $43.62 | 388100 |
| 2024-09-09 | 43.60 | $43.61 | 397200 |
| 2024-09-06 | 43.55 | $44.13 | 510130 |
| 2024-09-05 | 43.44 | $44.42 | 494213 |
| 2024-09-04 | 43.27 | $44.39 | 720614 |
| 2024-09-03 | 43.10 | $43.41 | 362400 |
| 2024-08-30 | 42.99 | $44.24 | 580343 |
| 2024-08-29 | 42.78 | $44.61 | 656152 |
| 2024-08-28 | 42.53 | $42.52 | 276844 |
| 2024-08-27 | 42.47 | $43.09 | 300018 |
| 2024-08-26 | 42.35 | $43.24 | 272061 |
| 2024-08-23 | 42.20 | $43.30 | 343932 |
| 2024-08-22 | 42.04 | $42.45 | 253486 |
| 2024-08-21 | 41.96 | $42.64 | 302242 |
| 2024-08-20 | 41.87 | $43.43 | 387200 |
| 2024-08-19 | 41.70 | $43.79 | 319600 |
| 2024-08-16 | 41.50 | $43.52 | 377153 |
| 2024-08-15 | 41.34 | $43.66 | 969526 |
| 2024-08-14 | 41.17 | $42.16 | 500210 |
| 2024-08-13 | 41.14 | $40.69 | 283900 |
| 2024-08-12 | 41.27 | $40.86 | 410300 |
| 2024-08-09 | 41.39 | $40.65 | 641541 |
| 2024-08-08 | 41.54 | $41.39 | 929400 |
| 2024-08-07 | 41.62 | $40.25 | 640613 |
| 2024-08-06 | 41.82 | $40.49 | 1.3M |
| 2024-08-05 | 42.01 | $38.59 | 360112 |
| 2024-08-02 | 42.39 | $40.29 | 720400 |
| 2024-08-01 | 42.62 | $41.81 | 602931 |
| 2024-07-31 | 42.71 | $41.48 | 410000 |
| 2024-07-30 | 42.84 | $41.44 | 426903 |
| 2024-07-29 | 42.97 | $41.31 | 436000 |
| 2024-07-26 | 43.12 | $41.98 | 599705 |
| 2024-07-25 | 43.20 | $41.95 | 568249 |
| 2024-07-24 | 43.27 | $42.69 | 630727 |
| 2024-07-23 | 43.27 | $44.46 | 613600 |
| 2024-07-22 | 43.08 | $45.14 | 475320 |
| 2024-07-19 | 42.80 | $45.04 | 575374 |
| 2024-07-18 | 42.51 | $44.03 | 669436 |
| 2024-07-17 | 42.30 | $43.29 | 543296 |
| 2024-07-16 | 42.14 | $43.31 | 735028 |
| 2024-07-15 | 41.95 | $42.56 | 338900 |
| 2024-07-12 | 41.83 | $42.83 | 405400 |
| 2024-07-11 | 41.68 | $42.42 | 308600 |
| 2024-07-10 | 41.55 | $42.17 | 309900 |
| 2024-07-09 | 41.44 | $41.78 | 651700 |
| 2024-07-08 | 41.36 | $42.21 | 320821 |
| 2024-07-05 | 41.23 | $42.22 | 227932 |
| 2024-07-03 | 41.08 | $42.79 | 255500 |
| 2024-07-02 | 40.87 | $42.95 | 833500 |
| 2024-07-01 | 40.63 | $41.67 | 376816 |
| 2024-06-28 | 40.50 | $41.44 | 1.0M |
| 2024-06-27 | 40.39 | $41.19 | 331400 |
| 2024-06-26 | 40.30 | $40.68 | 342642 |
| 2024-06-25 | 40.26 | $41.24 | 341400 |
| 2024-06-24 | 40.15 | $40.61 | 418400 |
| 2024-06-21 | 40.11 | $39.84 | 588500 |
| 2024-06-20 | 40.14 | $40.21 | 362400 |
| 2024-06-18 | 40.14 | $40.03 | 345100 |
| 2024-06-17 | 40.16 | $39.82 | 321005 |
| 2024-06-14 | 40.21 | $39.56 | 264733 |
| 2024-06-13 | 40.28 | $40.05 | 437130 |
| 2024-06-12 | 40.31 | $40.89 | 444647 |
| 2024-06-11 | 40.25 | $40.54 | 470001 |
| 2024-06-10 | 40.22 | $40.71 | 327634 |
| 2024-06-07 | 40.18 | $39.89 | 269100 |
| 2024-06-06 | 40.20 | $39.94 | 252206 |
| 2024-06-05 | 40.22 | $39.83 | 366441 |
| 2024-06-04 | 40.25 | $39.85 | 633500 |
| 2024-06-03 | 40.27 | $40.04 | 520800 |
| 2024-05-31 | 40.26 | $40.99 | 912500 |
| 2024-05-30 | 40.14 | $39.83 | 581917 |
| 2024-05-29 | 40.13 | $39.97 | 445515 |
| 2024-05-28 | 40.10 | $40.68 | 405128 |
| 2024-05-24 | 39.99 | $40.10 | 341439 |
| 2024-05-23 | 39.94 | $39.80 | 358617 |
| 2024-05-22 | 39.90 | $40.41 | 479600 |
| 2024-05-21 | 39.81 | $41.44 | 410550 |
| 2024-05-20 | 39.60 | $40.94 | 440832 |
| 2024-05-17 | 39.43 | $40.46 | 386500 |
| 2024-05-16 | 39.30 | $40.15 | 445439 |
| 2024-05-15 | 39.20 | $39.98 | 436400 |
| 2024-05-14 | 39.10 | $40.39 | 546353 |
| 2024-05-13 | 38.95 | $39.76 | 434125 |
| 2024-05-10 | 38.86 | $39.89 | 991794 |
| 2024-05-09 | 38.75 | $38.96 | 495700 |
| 2024-05-08 | 38.73 | $39.37 | 549534 |
| 2024-05-07 | 38.67 | $39.21 | 751500 |
| 2024-05-06 | 38.63 | $38.36 | 310010 |
| 2024-05-03 | 38.67 | $38.19 | 338200 |
| 2024-05-02 | 38.73 | $38.23 | 650336 |
| 2024-05-01 | 38.79 | $37.85 | 409710 |
| 2024-04-30 | 38.90 | $38.34 | 474926 |
| 2024-04-29 | 38.97 | $39.32 | 428189 |
| 2024-04-26 | 38.95 | $39.03 | 314000 |
| 2024-04-25 | 38.95 | $39.20 | 350389 |
| 2024-04-24 | 38.95 | $39.19 | 531967 |
| 2024-04-23 | 38.94 | $38.56 | 533946 |
| 2024-04-22 | 38.99 | $39.02 | 524700 |
| 2024-04-19 | 38.99 | $38.94 | 609531 |
| 2024-04-18 | 38.99 | $38.63 | 438410 |
| 2024-04-17 | 39.02 | $38.52 | 486349 |
| 2024-04-16 | 39.04 | $38.48 | 467052 |
| 2024-04-15 | 39.07 | $38.33 | 524400 |
| 2024-04-12 | 39.10 | $39.01 | 562600 |
| 2024-04-11 | 39.05 | $39.32 | 283500 |
| 2024-04-10 | 38.96 | $39.21 | 430240 |
| 2024-04-09 | 38.87 | $39.01 | 457900 |
| 2024-04-08 | 38.78 | $39.15 | 479300 |
| 2024-04-05 | 38.67 | $39.38 | 756423 |
| 2024-04-04 | 38.51 | $39.36 | 510102 |
| 2024-04-03 | 38.33 | $39.85 | 789800 |
| 2024-04-02 | 38.08 | $40.00 | 645628 |
| 2024-04-01 | 37.79 | $39.34 | 698002 |
| 2024-03-28 | 37.54 | $39.87 | 737500 |
| 2024-03-27 | 37.22 | $39.31 | 902123 |
| 2024-03-26 | 36.93 | $38.86 | 961922 |
| 2024-03-25 | 36.66 | $38.55 | 911300 |
| 2024-03-22 | 36.39 | $37.09 | 1.1M |
| 2024-03-21 | 36.24 | $37.87 | 731438 |
| 2024-03-20 | 36.01 | $37.23 | 964500 |
| 2024-03-19 | 35.81 | $37.11 | 813000 |
| 2024-03-18 | 35.62 | $36.99 | 2.9M |
| 2024-03-15 | 35.42 | $36.66 | 2.5M |
| 2024-03-14 | 35.24 | $35.88 | 4.8M |
| 2024-03-13 | 35.11 | $36.91 | 349000 |
| 2024-03-12 | 34.87 | $36.47 | 284948 |
| 2024-03-11 | 34.64 | $35.93 | 343216 |
| 2024-03-08 | 34.46 | $35.72 | 473807 |
| 2024-03-07 | 34.28 | $35.25 | 475900 |
| 2024-03-06 | 34.13 | $34.34 | 417000 |
| 2024-03-05 | 34.07 | $34.93 | 380406 |
| 2024-03-04 | 33.93 | $34.90 | 456926 |
| 2024-03-01 | 33.78 | $35.41 | 588322 |
| 2024-02-29 | 33.58 | $35.32 | 1.0M |
| 2024-02-28 | 33.37 | $33.61 | 325929 |
| 2024-02-27 | 33.32 | $33.16 | 279900 |
| 2024-02-26 | 33.32 | $33.85 | 311700 |
| 2024-02-23 | 33.24 | $33.93 | 409000 |
| 2024-02-22 | 33.16 | $34.03 | 263600 |
| 2024-02-21 | 33.07 | $33.84 | 275100 |
| 2024-02-20 | 32.98 | $33.96 | 406525 |
| 2024-02-16 | 32.88 | $34.11 | 311249 |
| 2024-02-15 | 32.75 | $33.21 | 276322 |
| 2024-02-14 | 32.71 | $32.20 | 311712 |
| 2024-02-13 | 32.77 | $32.30 | 280800 |
| 2024-02-12 | 32.83 | $33.00 | 378349 |
| 2024-02-09 | 32.81 | $32.84 | 191306 |
| 2024-02-08 | 32.81 | $32.57 | 295800 |
| 2024-02-07 | 32.84 | $32.83 | 268300 |
| 2024-02-06 | 32.84 | $32.45 | 370202 |
| 2024-02-05 | 32.88 | $32.38 | 273100 |
| 2024-02-02 | 32.94 | $32.45 | 224600 |
| 2024-02-01 | 32.99 | $32.86 | 209000 |
| 2024-01-31 | 33.00 | $32.52 | 324713 |
| 2024-01-30 | 33.05 | $33.53 | 225911 |
| 2024-01-29 | 33.00 | $33.60 | 329037 |
| 2024-01-26 | 32.95 | $33.63 | 320500 |
| 2024-01-25 | 32.89 | $33.23 | 317101 |
| 2024-01-24 | 32.88 | $32.50 | 318730 |
| 2024-01-23 | 32.94 | $32.66 | 225100 |
| 2024-01-22 | 32.98 | $32.93 | 281239 |
| 2024-01-19 | 33.01 | $32.40 | 348400 |
| 2024-01-18 | 33.09 | $33.00 | 363400 |
| 2024-01-17 | 33.12 | $32.63 | 303706 |
| 2024-01-16 | 33.18 | $33.09 | 540819 |
| 2024-01-12 | 33.21 | $33.10 | 288000 |
| 2024-01-11 | 33.23 | $32.69 | 234630 |
| 2024-01-10 | 33.29 | $32.41 | 208000 |
| 2024-01-09 | 33.39 | $32.65 | 590100 |
| 2024-01-08 | 33.48 | $34.12 | 1.0M |
| 2024-01-05 | 33.43 | $33.13 | 466700 |
| 2024-01-04 | 33.48 | $32.49 | 282100 |
| 2024-01-03 | 33.61 | $33.32 | 329624 |
| 2024-01-02 | 33.67 | $33.69 | 169913 |
| 2023-12-29 | 33.72 | $33.40 | 353300 |
| 2023-12-28 | 33.81 | $33.70 | 427400 |
| 2023-12-27 | 33.87 | $33.59 | 149618 |
| 2023-12-26 | 33.96 | $33.90 | 166015 |
| 2023-12-22 | 34.03 | $33.40 | 544000 |
| 2023-12-21 | 34.16 | $33.59 | 295316 |
| 2023-12-20 | 34.28 | $33.39 | 290402 |
| 2023-12-19 | 34.44 | $34.02 | 341020 |
| 2023-12-18 | 34.54 | $33.79 | 621600 |
| 2023-12-15 | 34.67 | $32.77 | 912200 |
| 2023-12-14 | 34.91 | $33.15 | 907700 |
| 2023-12-13 | 35.12 | $33.58 | 938754 |
| 2023-12-12 | 35.31 | $33.08 | 2.9M |
| 2023-12-11 | 35.55 | $34.31 | 190117 |
| 2023-12-08 | 35.67 | $34.70 | 274329 |
| 2023-12-07 | 35.75 | $34.63 | 186215 |
| 2023-12-06 | 35.85 | $34.88 | 417249 |
| 2023-12-05 | 35.93 | $35.91 | 155700 |
| 2023-12-04 | 35.91 | $37.06 | 158849 |
| 2023-12-01 | 35.78 | $36.43 | 122600 |
| 2023-11-30 | 35.71 | $36.36 | 306730 |
| 2023-11-29 | 35.64 | $35.53 | 130227 |
| 2023-11-28 | 35.66 | $35.52 | 129500 |
| 2023-11-27 | 35.67 | $36.21 | 127850 |
| 2023-11-24 | 35.61 | $36.72 | 149500 |
| 2023-11-22 | 35.50 | $35.91 | 128509 |
| 2023-11-21 | 35.47 | $35.86 | 106631 |
| 2023-11-20 | 35.43 | $35.42 | 90504 |
| 2023-11-17 | 35.44 | $35.65 | 120526 |
| 2023-11-16 | 35.43 | $34.60 | 124011 |
| 2023-11-15 | 35.53 | $35.30 | 147300 |
| 2023-11-14 | 35.56 | $35.64 | 171000 |
| 2023-11-13 | 35.56 | $35.21 | 174803 |
| 2023-11-10 | 35.61 | $34.55 | 262446 |
| 2023-11-09 | 35.73 | $34.58 | 451945 |
| 2023-11-08 | 35.85 | $35.32 | 168436 |
| 2023-11-07 | 35.90 | $35.69 | 137614 |
| 2023-11-06 | 35.91 | $36.67 | 109600 |
| 2023-11-03 | 35.81 | $36.67 | 152400 |
| 2023-11-02 | 35.70 | $36.93 | 203800 |
| 2023-11-01 | 35.55 | $35.62 | 241300 |
| 2023-10-31 | 35.50 | $35.44 | 78400 |
| 2023-10-30 | 35.45 | $35.12 | 103100 |
| 2023-10-27 | 35.43 | $35.25 | 112400 |
| 2023-10-26 | 35.38 | $35.98 | 235008 |
| 2023-10-25 | 35.26 | $35.03 | 79460 |
| 2023-10-24 | 35.23 | $35.32 | 135400 |
| 2023-10-23 | 35.16 | $35.66 | 198800 |
| 2023-10-20 | 35.05 | $36.20 | 209647 |
| 2023-10-19 | 34.88 | $36.00 | 100900 |
| 2023-10-18 | 34.72 | $36.14 | 197200 |
| 2023-10-17 | 34.54 | $36.30 | 383100 |
| 2023-10-16 | 34.34 | $35.83 | 150210 |
| 2023-10-13 | 34.17 | $35.84 | 172700 |
| 2023-10-12 | 33.99 | $35.40 | 94035 |
| 2023-10-11 | 33.85 | $35.64 | 137800 |
| 2023-10-10 | 33.68 | $34.83 | 181800 |
| 2023-10-09 | 33.60 | $34.45 | 203900 |
| 2023-10-06 | 33.55 | $33.21 | 141700 |
| 2023-10-05 | 33.62 | $32.47 | 205500 |
| 2023-10-04 | 33.78 | $32.42 | 204417 |
| 2023-10-03 | 33.94 | $32.12 | 279619 |
| 2023-10-02 | 34.14 | $33.20 | 238900 |
| 2023-09-29 | 34.25 | $33.75 | 342500 |
| 2023-09-28 | 34.31 | $34.30 | 159509 |
| 2023-09-27 | 34.32 | $34.25 | 166200 |
| 2023-09-26 | 34.35 | $33.83 | 192300 |
| 2023-09-25 | 34.42 | $34.54 | 173300 |
| 2023-09-22 | 34.43 | $34.25 | 148000 |
| 2023-09-21 | 34.47 | $33.58 | 141613 |
| 2023-09-20 | 34.58 | $34.25 | 150078 |
| 2023-09-19 | 34.63 | $34.63 | 310800 |
| 2023-09-18 | 34.65 | $33.87 | 265000 |
| 2023-09-15 | 34.75 | $34.54 | 986800 |
| 2023-09-14 | 34.78 | $34.79 | 396300 |
| 2023-09-13 | 34.79 | $34.59 | 238907 |
| 2023-09-12 | 34.83 | $35.28 | 188802 |
| 2023-09-11 | 34.81 | $34.44 | 163636 |
| 2023-09-08 | 34.87 | $34.99 | 176409 |
| 2023-09-07 | 34.89 | $34.20 | 194900 |
| 2023-09-06 | 34.98 | $33.37 | 327729 |
| 2023-09-05 | 35.16 | $33.86 | 240942 |
| 2023-09-01 | 35.30 | $35.29 | 128700 |
| 2023-08-31 | 35.31 | $35.11 | 268928 |
| 2023-08-30 | 35.34 | $35.19 | 128459 |
| 2023-08-29 | 35.37 | $35.61 | 160800 |
| 2023-08-28 | 35.35 | $35.64 | 151700 |
| 2023-08-25 | 35.34 | $34.86 | 140600 |
| 2023-08-24 | 35.40 | $35.08 | 92404 |
| 2023-08-23 | 35.45 | $35.29 | 149500 |
| 2023-08-22 | 35.48 | $35.26 | 122000 |
| 2023-08-21 | 35.51 | $35.28 | 100303 |
| 2023-08-18 | 35.55 | $35.18 | 130415 |
| 2023-08-17 | 35.60 | $34.58 | 147100 |
| 2023-08-16 | 35.71 | $35.46 | 142500 |
| 2023-08-15 | 35.74 | $35.82 | 124209 |
| 2023-08-14 | 35.74 | $36.29 | 161600 |
| 2023-08-11 | 35.68 | $35.70 | 107700 |
| 2023-08-10 | 35.69 | $35.75 | 144526 |
| 2023-08-09 | 35.69 | $34.92 | 161900 |
| 2023-08-08 | 35.78 | $34.82 | 235240 |
| 2023-08-07 | 35.88 | $36.31 | 175700 |
| 2023-08-04 | 35.84 | $35.68 | 110300 |
| 2023-08-03 | 35.86 | $35.80 | 177627 |
| 2023-08-02 | 35.86 | $35.70 | 164136 |
| 2023-08-01 | 35.86 | $35.88 | 149200 |
| 2023-07-31 | 35.85 | $36.00 | 129043 |
| 2023-07-28 | 35.82 | $35.55 | 139836 |
| 2023-07-27 | 35.83 | $36.10 | 109432 |
| 2023-07-26 | 35.78 | $36.10 | 122600 |
| 2023-07-25 | 35.72 | $36.03 | 223141 |
| 2023-07-24 | 35.66 | $35.97 | 165100 |
| 2023-07-21 | 35.59 | $35.50 | 237765 |
| 2023-07-20 | 35.55 | $35.75 | 164444 |
| 2023-07-19 | 35.49 | $35.80 | 148500 |
| 2023-07-18 | 35.41 | $35.69 | 198127 |
| 2023-07-17 | 35.33 | $35.45 | 163420 |
| 2023-07-14 | 35.26 | $35.84 | 155257 |
| 2023-07-13 | 35.15 | $36.65 | 221642 |
| 2023-07-12 | 34.94 | $36.53 | 268700 |
| 2023-07-11 | 34.73 | $36.10 | 477601 |
| 2023-07-10 | 34.55 | $35.32 | 277214 |
| 2023-07-07 | 34.43 | $35.00 | 229709 |
| 2023-07-06 | 34.34 | $34.78 | 153500 |
| 2023-07-05 | 34.25 | $35.11 | 140144 |
| 2023-07-03 | 34.12 | $35.22 | 111227 |
| 2023-06-30 | 33.97 | $35.14 | 129555 |
| 2023-06-29 | 33.82 | $35.14 | 119100 |
| 2023-06-28 | 33.65 | $34.63 | 154235 |
| 2023-06-27 | 33.52 | $34.00 | 159021 |
| 2023-06-26 | 33.44 | $33.83 | 146300 |
| 2023-06-23 | 33.35 | $33.20 | 304409 |
| 2023-06-22 | 33.32 | $33.64 | 136745 |
| 2023-06-21 | 33.24 | $34.03 | 213422 |
| 2023-06-20 | 33.10 | $33.84 | 243425 |
| 2023-06-16 | 32.98 | $33.94 | 348600 |
| 2023-06-15 | 32.83 | $33.66 | 294500 |
| 2023-06-14 | 32.70 | $33.18 | 262316 |
| 2023-06-13 | 32.60 | $33.19 | 208604 |
| 2023-06-12 | 32.49 | $33.66 | 316100 |
| 2023-06-09 | 32.31 | $32.84 | 181128 |
| 2023-06-08 | 32.20 | $33.53 | 192242 |
| 2023-06-07 | 32.00 | $33.35 | 253700 |
| 2023-06-06 | 31.80 | $32.86 | 164700 |
| 2023-06-05 | 31.64 | $32.43 | 147996 |
| 2023-06-02 | 31.50 | $32.82 | 257400 |
| 2023-06-01 | 31.30 | $32.76 | 260800 |
| 2023-05-31 | 31.09 | $32.53 | 428400 |
| 2023-05-30 | 30.88 | $31.85 | 228949 |
| 2023-05-26 | 30.74 | $30.90 | 134000 |
| 2023-05-25 | 30.68 | $30.88 | 218849 |
| 2023-05-24 | 30.63 | $30.98 | 194500 |
| 2023-05-23 | 30.55 | $31.82 | 124643 |
| 2023-05-22 | 30.39 | $31.35 | 178617 |
| 2023-05-19 | 30.27 | $31.80 | 129537 |
| 2023-05-18 | 30.11 | $31.55 | 169827 |
| 2023-05-17 | 29.96 | $31.04 | 202117 |
| 2023-05-16 | 29.86 | $30.70 | 185417 |
| 2023-05-15 | 29.80 | $30.74 | 378500 |
| 2023-05-12 | 29.74 | $29.66 | 236402 |
| 2023-05-11 | 29.79 | $29.24 | 211500 |
| 2023-05-10 | 29.89 | $29.84 | 226900 |
| 2023-05-09 | 29.95 | $30.05 | 201200 |
| 2023-05-08 | 29.99 | $29.77 | 173509 |
| 2023-05-05 | 30.07 | $29.37 | 421000 |
| 2023-05-04 | 30.20 | $27.45 | 475533 |
| 2023-05-03 | 30.52 | $29.18 | 296854 |
| 2023-05-02 | 30.70 | $29.53 | 271035 |
| 2023-05-01 | 30.84 | $30.63 | 161000 |
| 2023-04-28 | 30.89 | $30.80 | 202000 |
| 2023-04-27 | 30.92 | $30.05 | 152400 |
| 2023-04-26 | 31.03 | $29.69 | 169923 |
| 2023-04-25 | 31.18 | $30.12 | 128020 |
| 2023-04-24 | 31.29 | $31.01 | 197300 |
| 2023-04-21 | 31.31 | $31.05 | 254223 |
| 2023-04-20 | 31.32 | $30.18 | 215127 |
| 2023-04-19 | 31.42 | $30.91 | 230900 |
| 2023-04-18 | 31.45 | $31.52 | 164034 |
| 2023-04-17 | 31.42 | $31.63 | 106906 |
| 2023-04-14 | 31.37 | $32.23 | 165527 |
| 2023-04-13 | 31.25 | $31.60 | 112100 |
| 2023-04-12 | 31.18 | $31.63 | 122200 |
| 2023-04-11 | 31.11 | $31.77 | 163900 |
| 2023-04-10 | 31.03 | $31.54 | 235000 |
| 2023-04-06 | 30.97 | $31.21 | 179100 |
| 2023-04-05 | 30.94 | $31.52 | 279130 |
| 2023-04-04 | 30.88 | $31.02 | 144601 |
| 2023-04-03 | 30.88 | $31.82 | 373200 |
| 2023-03-31 | 30.79 | $31.30 | 290700 |
| 2023-03-30 | 30.75 | $31.02 | 198502 |
| 2023-03-29 | 30.74 | $30.88 | 259000 |
| 2023-03-28 | 30.74 | $30.98 | 185300 |
| 2023-03-27 | 30.72 | $30.60 | 163500 |
| 2023-03-24 | 30.73 | $30.18 | 207900 |
| 2023-03-23 | 30.77 | $30.13 | 187900 |
| 2023-03-22 | 30.81 | $30.64 | 235000 |
| 2023-03-21 | 30.80 | $31.41 | 324904 |
| 2023-03-20 | 30.70 | $30.28 | 421600 |
| 2023-03-17 | 30.69 | $29.55 | 615800 |
| 2023-03-16 | 30.76 | $30.55 | 445623 |
| 2023-03-15 | 30.73 | $30.02 | 677136 |
| 2023-03-14 | 30.75 | $31.95 | 390700 |
| 2023-03-13 | 30.57 | $31.35 | 328953 |
| 2023-03-10 | 30.44 | $31.63 | 443415 |
| 2023-03-09 | 30.27 | $31.53 | 420805 |
| 2023-03-08 | 30.11 | $31.56 | 260300 |
| 2023-03-07 | 29.93 | $31.54 | 178044 |
| 2023-03-06 | 29.74 | $31.25 | 250200 |
| 2023-03-03 | 29.57 | $31.45 | 375000 |
| 2023-03-02 | 29.38 | $30.42 | 268300 |
| 2023-03-01 | 29.28 | $29.61 | 276805 |
| 2023-02-28 | 29.28 | $29.75 | 757002 |
| 2023-02-27 | 29.26 | $28.97 | 297800 |
| 2023-02-24 | 29.33 | $29.27 | 159600 |
| 2023-02-23 | 29.39 | $29.17 | 270000 |
| 2023-02-22 | 29.46 | $28.50 | 223133 |
| 2023-02-21 | 29.62 | $28.14 | 296802 |
| 2023-02-17 | 29.82 | $28.93 | 260500 |
| 2023-02-16 | 29.96 | $29.50 | 162905 |
| 2023-02-15 | 30.06 | $29.64 | 161400 |
| 2023-02-14 | 30.15 | $29.93 | 230426 |
| 2023-02-13 | 30.22 | $29.52 | 114812 |
| 2023-02-10 | 30.35 | $29.73 | 130500 |
| 2023-02-09 | 30.47 | $29.10 | 173000 |
| 2023-02-08 | 30.66 | $29.41 | 181800 |
| 2023-02-07 | 30.83 | $29.74 | 195432 |
| 2023-02-06 | 30.98 | $29.09 | 194819 |
| 2023-02-03 | 31.20 | $29.29 | 266600 |
| 2023-02-02 | 31.42 | $30.96 | 275933 |
| 2023-02-01 | 31.48 | $30.83 | 479149 |
| 2023-01-31 | 31.55 | $31.29 | 223300 |
| 2023-01-30 | 31.59 | $30.79 | 200520 |
| 2023-01-27 | 31.69 | $31.39 | 162300 |
| 2023-01-26 | 31.74 | $31.98 | 133803 |
| 2023-01-25 | 31.74 | $31.89 | 234508 |
| 2023-01-24 | 31.75 | $31.18 | 151200 |
| 2023-01-23 | 31.84 | $31.62 | 395812 |
| 2023-01-20 | 31.88 | $31.21 | 175600 |
| 2023-01-19 | 31.97 | $31.30 | 174243 |
| 2023-01-18 | 32.05 | $31.19 | 316877 |
| 2023-01-17 | 32.14 | $32.98 | 179733 |
| 2023-01-13 | 32.06 | $32.41 | 146700 |
| 2023-01-12 | 32.04 | $31.99 | 168700 |
| 2023-01-11 | 32.06 | $31.87 | 246241 |
| 2023-01-10 | 32.09 | $31.32 | 256800 |
| 2023-01-09 | 32.17 | $31.08 | 288000 |
| 2023-01-06 | 32.29 | $31.96 | 159500 |
| 2023-01-05 | 32.32 | $31.62 | 155628 |
| 2023-01-04 | 32.38 | $31.53 | 167400 |
| 2023-01-03 | 32.46 | $32.00 | 216400 |
| 2022-12-30 | 32.50 | $33.08 | 116400 |
| 2022-12-29 | 32.45 | $33.21 | 164032 |
| 2022-12-28 | 32.38 | $32.35 | 121728 |
| 2022-12-27 | 32.40 | $33.64 | 149800 |
| 2022-12-23 | 32.30 | $32.99 | 97700 |
| 2022-12-22 | 32.25 | $31.98 | 108043 |
| 2022-12-21 | 32.31 | $32.34 | 124901 |
| 2022-12-20 | 32.34 | $31.34 | 143400 |
| 2022-12-19 | 32.46 | $31.35 | 229944 |
| 2022-12-16 | 32.60 | $32.39 | 626436 |
| 2022-12-15 | 32.64 | $32.76 | 433900 |
| 2022-12-14 | 32.65 | $32.08 | 245412 |
| 2022-12-13 | 32.74 | $32.73 | 591732 |
| 2022-12-12 | 32.78 | $32.55 | 173400 |
| 2022-12-09 | 32.85 | $31.46 | 199500 |
| 2022-12-08 | 33.04 | $31.94 | 169027 |
| 2022-12-07 | 33.19 | $32.01 | 156517 |
| 2022-12-06 | 33.36 | $32.03 | 213125 |
| 2022-12-05 | 33.55 | $33.27 | 240400 |
| 2022-12-02 | 33.64 | $33.51 | 152804 |
| 2022-12-01 | 33.71 | $33.58 | 287500 |
| 2022-11-30 | 33.79 | $34.03 | 397900 |
| 2022-11-29 | 33.84 | $33.88 | 270400 |
| 2022-11-28 | 33.92 | $32.51 | 239700 |
| 2022-11-25 | 34.14 | $33.03 | 112203 |
| 2022-11-23 | 34.32 | $32.75 | 98300 |
| 2022-11-22 | 34.54 | $33.09 | 138600 |
| 2022-11-21 | 34.74 | $32.04 | 214100 |
| 2022-11-18 | 35.04 | $33.60 | 254500 |
| 2022-11-17 | 35.21 | $33.51 | 145023 |
| 2022-11-16 | 35.38 | $34.26 | 160500 |
| 2022-11-15 | 35.50 | $35.39 | 156423 |
| 2022-11-14 | 35.51 | $34.37 | 188400 |
| 2022-11-11 | 35.61 | $34.94 | 234128 |
| 2022-11-10 | 35.66 | $34.80 | 214500 |
| 2022-11-09 | 35.73 | $34.10 | 176448 |
| 2022-11-08 | 35.86 | $36.89 | 162907 |
| 2022-11-07 | 35.72 | $37.04 | 274900 |
| 2022-11-04 | 35.54 | $36.35 | 203800 |
| 2022-11-03 | 35.43 | $36.29 | 254000 |
| 2022-11-02 | 35.32 | $35.40 | 131400 |
| 2022-11-01 | 35.31 | $36.38 | 506801 |
| 2022-10-31 | 35.20 | $36.78 | 110300 |
| 2022-10-28 | 35.03 | $36.29 | 237242 |
| 2022-10-27 | 34.90 | $35.08 | 193510 |
| 2022-10-26 | 34.87 | $34.57 | 257705 |
| 2022-10-25 | 34.88 | $34.39 | 201800 |
| 2022-10-24 | 34.90 | $34.53 | 155231 |
| 2022-10-21 | 34.90 | $34.96 | 236800 |
| 2022-10-20 | 34.83 | $34.68 | 268443 |
| 2022-10-19 | 34.79 | $35.93 | 215514 |
| 2022-10-18 | 34.63 | $35.78 | 163833 |
| 2022-10-17 | 34.49 | $34.91 | 219200 |
| 2022-10-14 | 34.44 | $33.94 | 154342 |
| 2022-10-13 | 34.50 | $35.37 | 200100 |
| 2022-10-12 | 34.44 | $34.27 | 288000 |
| 2022-10-11 | 34.52 | $34.24 | 248400 |
| 2022-10-10 | 34.62 | $34.64 | 150200 |
| 2022-10-07 | 34.71 | $34.79 | 256200 |
| 2022-10-06 | 34.79 | $36.60 | 158222 |
| 2022-10-05 | 34.69 | $36.42 | 212700 |
| 2022-10-04 | 34.61 | $35.68 | 154933 |
| 2022-10-03 | 34.60 | $34.08 | 161002 |
| 2022-09-30 | 34.76 | $32.58 | 366534 |
| 2022-09-29 | 35.07 | $33.05 | 235200 |
| 2022-09-28 | 35.35 | $33.75 | 197230 |
| 2022-09-27 | 35.58 | $31.88 | 177335 |
| 2022-09-26 | 36.02 | $31.59 | 330600 |
| 2022-09-23 | 36.51 | $32.07 | 422249 |
| 2022-09-22 | 36.98 | $33.92 | 197235 |
| 2022-09-21 | 37.29 | $35.00 | 209700 |
| 2022-09-20 | 37.52 | $36.32 | 638816 |
| 2022-09-19 | 37.62 | $37.43 | 488848 |
| 2022-09-16 | 37.63 | $38.36 | 689915 |
| 2022-09-15 | 37.56 | $38.90 | 295472 |
| 2022-09-14 | 37.44 | $40.39 | 338428 |
| 2022-09-13 | 37.16 | $38.41 | 460000 |
| 2022-09-12 | 37.08 | $39.31 | 253300 |
| 2022-09-09 | 36.91 | $37.19 | 174500 |
| 2022-09-08 | 36.95 | $35.86 | 191600 |
| 2022-09-07 | 37.13 | $35.86 | 176500 |
| 2022-09-06 | 37.32 | $35.63 | 245131 |
| 2022-09-02 | 37.56 | $36.08 | 212800 |
| 2022-09-01 | 37.77 | $35.62 | 273232 |
| 2022-08-31 | 38.03 | $36.87 | 395000 |
| 2022-08-30 | 38.19 | $36.80 | 203600 |
| 2022-08-29 | 38.37 | $37.97 | 178742 |
| 2022-08-26 | 38.46 | $36.75 | 231300 |
| 2022-08-25 | 38.68 | $36.99 | 479422 |
| 2022-08-24 | 38.89 | $38.54 | 316903 |
| 2022-08-23 | 38.95 | $38.20 | 488100 |
| 2022-08-22 | 39.04 | $37.51 | 351539 |
| 2022-08-19 | 39.20 | $39.44 | 393700 |
| 2022-08-18 | 39.15 | $40.05 | 217301 |
| 2022-08-17 | 39.03 | $38.61 | 171100 |
| 2022-08-16 | 39.04 | $38.62 | 178700 |
| 2022-08-15 | 39.04 | $38.66 | 163640 |
| 2022-08-12 | 39.02 | $39.16 | 200229 |
| 2022-08-11 | 38.94 | $38.69 | 234406 |
| 2022-08-10 | 38.89 | $38.65 | 436808 |
| 2022-08-09 | 38.82 | $39.70 | 171312 |
| 2022-08-08 | 38.62 | $39.61 | 223900 |
| 2022-08-05 | 38.42 | $38.75 | 137500 |
| 2022-08-04 | 38.28 | $38.01 | 203744 |
| 2022-08-03 | 38.20 | $40.17 | 188000 |
| 2022-08-02 | 37.88 | $40.41 | 130535 |
| 2022-08-01 | 37.50 | $40.65 | 173014 |
| 2022-07-29 | 37.08 | $40.68 | 234810 |
| 2022-07-28 | 36.61 | $39.37 | 347400 |
| 2022-07-27 | 36.25 | $38.56 | 129500 |
| 2022-07-26 | 35.95 | $38.00 | 206600 |
| 2022-07-25 | 35.70 | $37.79 | 184900 |
| 2022-07-22 | 35.44 | $35.10 | 118200 |
| 2022-07-21 | 35.44 | $36.09 | 152200 |
| 2022-07-20 | 35.34 | $37.31 | 168196 |
| 2022-07-19 | 35.12 | $36.83 | 131011 |
| 2022-07-18 | 34.94 | $36.41 | 118634 |
| 2022-07-15 | 34.80 | $35.68 | 193514 |
| 2022-07-14 | 34.74 | $34.74 | 321918 |
| 2022-07-13 | 34.78 | $34.45 | 158715 |
| 2022-07-12 | 34.87 | $34.70 | 157000 |
| 2022-07-11 | 34.97 | $35.80 | 285700 |
| 2022-07-08 | 34.98 | $35.56 | 227200 |
| 2022-07-07 | 35.06 | $35.00 | 213926 |
| 2022-07-06 | 35.23 | $32.36 | 327640 |
| 2022-07-05 | 35.70 | $33.98 | 405700 |
| 2022-07-01 | 36.05 | $34.59 | 159541 |
| 2022-06-30 | 36.38 | $34.14 | 358700 |
| 2022-06-29 | 36.78 | $34.40 | 213890 |
| 2022-06-28 | 37.19 | $35.94 | 249541 |
| 2022-06-27 | 37.49 | $34.96 | 280000 |
| 2022-06-24 | 37.91 | $34.01 | 1.6M |
| 2022-06-23 | 38.47 | $34.76 | 333400 |
| 2022-06-22 | 38.98 | $35.35 | 490050 |
| 2022-06-21 | 39.46 | $36.72 | 424206 |
| 2022-06-17 | 39.83 | $35.13 | 735000 |
| 2022-06-16 | 40.37 | $36.19 | 374937 |
| 2022-06-15 | 40.82 | $38.35 | 413500 |
| 2022-06-14 | 41.08 | $37.40 | 287200 |
| 2022-06-13 | 41.43 | $38.41 | 542938 |
| 2022-06-10 | 41.68 | $40.91 | 272542 |
| 2022-06-09 | 41.66 | $41.46 | 361500 |
| 2022-06-08 | 41.56 | $43.58 | 383288 |
| 2022-06-07 | 41.21 | $43.17 | 371972 |
| 2022-06-06 | 40.86 | $42.01 | 265836 |
| 2022-06-03 | 40.59 | $42.20 | 224652 |
| 2022-06-02 | 40.27 | $41.29 | 398242 |
| 2022-06-01 | 40.01 | $40.38 | 466496 |
| 2022-05-31 | 39.83 | $42.02 | 796290 |
| 2022-05-27 | 39.46 | $43.10 | 350696 |
| 2022-05-26 | 38.95 | $42.00 | 285212 |
| 2022-05-25 | 38.51 | $41.80 | 380200 |
| 2022-05-24 | 38.06 | $41.27 | 301800 |
| 2022-05-23 | 37.63 | $40.91 | 504200 |
| 2022-05-20 | 37.21 | $40.25 | 318400 |
| 2022-05-19 | 36.81 | $39.58 | 285290 |
| 2022-05-18 | 36.46 | $39.04 | 451600 |
| 2022-05-17 | 36.16 | $39.94 | 229000 |
| 2022-05-16 | 35.75 | $38.67 | 343014 |
| 2022-05-13 | 35.44 | $36.41 | 598050 |
| 2022-05-12 | 35.34 | $35.48 | 404400 |
| 2022-05-11 | 35.33 | $35.25 | 409262 |
| 2022-05-10 | 35.35 | $33.80 | 331800 |
| 2022-05-09 | 35.50 | $33.55 | 321200 |
| 2022-05-06 | 35.68 | $36.30 | 153474 |
| 2022-05-05 | 35.59 | $35.88 | 139078 |
| 2022-05-04 | 35.52 | $36.50 | 192200 |
| 2022-05-03 | 35.38 | $36.76 | 291000 |
| 2022-05-02 | 35.20 | $35.85 | 194632 |
| 2022-04-29 | 35.08 | $35.58 | 187200 |
| 2022-04-28 | 34.98 | $36.23 | 166000 |
| 2022-04-27 | 34.80 | $34.71 | 110074 |
| 2022-04-26 | 34.76 | $34.34 | 168800 |
| 2022-04-25 | 34.75 | $34.07 | 214036 |
| 2022-04-22 | 34.77 | $34.49 | 141800 |
| 2022-04-21 | 34.74 | $35.46 | 160600 |
| 2022-04-20 | 34.62 | $36.99 | 133800 |
| 2022-04-19 | 34.33 | $36.24 | 197000 |
| 2022-04-18 | 34.09 | $35.09 | 122000 |
| 2022-04-14 | 33.95 | $35.28 | 130002 |
| 2022-04-13 | 33.78 | $35.49 | 147834 |
| 2022-04-12 | 33.56 | $35.43 | 212492 |
| 2022-04-11 | 33.33 | $33.78 | 144250 |
| 2022-04-08 | 33.25 | $34.64 | 160000 |
| 2022-04-07 | 33.06 | $33.53 | 160654 |
| 2022-04-06 | 32.98 | $33.29 | 145274 |
| 2022-04-05 | 32.90 | $32.92 | 202800 |
| 2022-04-04 | 32.87 | $33.20 | 208482 |
| 2022-04-01 | 32.83 | $32.42 | 372200 |
| 2022-03-31 | 32.88 | $32.51 | 413456 |
| 2022-03-30 | 32.95 | $32.85 | 247280 |
| 2022-03-29 | 33.00 | $33.57 | 304400 |
| 2022-03-28 | 33.00 | $33.55 | 325002 |
| 2022-03-25 | 33.01 | $34.28 | 780660 |
| 2022-03-24 | 32.94 | $34.38 | 227200 |
| 2022-03-23 | 32.84 | $33.29 | 165682 |
| 2022-03-22 | 32.84 | $32.87 | 207800 |
| 2022-03-21 | 32.86 | $33.06 | 207210 |
| 2022-03-18 | 32.87 | $32.13 | 626400 |
| 2022-03-17 | 32.97 | $31.97 | 217018 |
| 2022-03-16 | 33.09 | $31.06 | 300000 |
| 2022-03-15 | 33.30 | $30.71 | 278430 |
| 2022-03-14 | 33.56 | $31.16 | 550418 |
| 2022-03-11 | 33.79 | $31.58 | 651808 |
| 2022-03-10 | 33.99 | $31.96 | 794540 |
| 2022-03-09 | 34.16 | $30.68 | 4.5M |
| 2022-03-08 | 34.46 | $34.94 | 237078 |
| 2022-03-07 | 34.35 | $35.51 | 147206 |
| 2022-03-04 | 34.17 | $37.30 | 150400 |
| 2022-03-03 | 33.80 | $36.99 | 97462 |
| 2022-03-02 | 33.45 | $37.88 | 197000 |
| 2022-03-01 | 32.98 | $36.52 | 327200 |
| 2022-02-28 | 32.63 | $34.00 | 267400 |
| 2022-02-25 | 32.50 | $32.31 | 310600 |
| 2022-02-24 | 32.52 | $31.31 | 266000 |
| 2022-02-23 | 32.63 | $30.88 | 108672 |
| 2022-02-22 | 32.79 | $31.18 | 785678 |
| 2022-02-18 | 32.91 | $32.85 | 122300 |
| 2022-02-17 | 32.88 | $32.77 | 147846 |
| 2022-02-16 | 32.84 | $32.33 | 83776 |
| 2022-02-15 | 32.85 | $32.49 | 148228 |
| 2022-02-14 | 32.84 | $34.22 | 190002 |
| 2022-02-11 | 32.66 | $34.64 | 258400 |
| 2022-02-10 | 32.43 | $32.53 | 125200 |
| 2022-02-09 | 32.39 | $33.07 | 69674 |
| 2022-02-08 | 32.29 | $32.74 | 110600 |
| 2022-02-07 | 32.22 | $33.97 | 183000 |
| 2022-02-04 | 32.02 | $33.38 | 136402 |
| 2022-02-03 | 31.86 | $32.85 | 69600 |
| 2022-02-02 | 31.75 | $33.16 | 167600 |
| 2022-02-01 | 31.60 | $33.16 | 218044 |
| 2022-01-31 | 31.44 | $31.52 | 125834 |
| 2022-01-28 | 31.43 | $31.03 | 118600 |
| 2022-01-27 | 31.47 | $30.65 | 88200 |
| 2022-01-26 | 31.54 | $30.66 | 155800 |
| 2022-01-25 | 31.61 | $30.79 | 144800 |
| 2022-01-24 | 31.68 | $31.82 | 216400 |
| 2022-01-21 | 31.64 | $31.48 | 117400 |
| 2022-01-20 | 31.65 | $31.82 | 108440 |
| 2022-01-19 | 31.62 | $31.93 | 76400 |
| 2022-01-18 | 31.58 | $32.74 | 103826 |
| 2022-01-14 | 31.46 | $32.39 | 94896 |
| 2022-01-13 | 31.36 | $31.81 | 158466 |
| 2022-01-12 | 31.32 | $31.93 | 155608 |
| 2022-01-11 | 31.26 | $31.66 | 100266 |
| 2022-01-10 | 31.22 | $30.63 | 345800 |
| 2022-01-07 | 31.29 | $30.99 | 280800 |
| 2022-01-06 | 31.32 | $32.07 | 90000 |
| 2022-01-05 | 31.25 | $31.54 | 168400 |
| 2022-01-04 | 31.23 | $31.05 | 153800 |
| 2022-01-03 | 31.28 | $30.80 | 239600 |
| 2021-12-31 | 31.36 | $30.66 | 340000 |
| 2021-12-30 | 31.46 | $30.81 | 84480 |
| 2021-12-29 | 31.55 | $30.52 | 138200 |
| 2021-12-28 | 31.68 | $31.15 | 76674 |
| 2021-12-27 | 31.74 | $31.93 | 111274 |
| 2021-12-23 | 31.75 | $31.39 | 54600 |
| 2021-12-22 | 31.82 | $32.22 | 54200 |
| 2021-12-21 | 31.82 | $32.14 | 62800 |
| 2021-12-20 | 31.83 | $31.69 | 56200 |
| 2021-12-17 | 31.89 | $31.98 | 139402 |
| 2021-12-16 | 31.92 | $31.02 | 50600 |
| 2021-12-15 | 32.04 | $31.25 | 105028 |
| 2021-12-14 | 32.15 | $30.67 | 84600 |
| 2021-12-13 | 32.32 | $30.61 | 77800 |
| 2021-12-10 | 32.50 | $31.62 | 69200 |
| 2021-12-09 | 32.59 | $31.54 | 112834 |
| 2021-12-08 | 32.69 | $31.95 | 90200 |
| 2021-12-07 | 32.76 | $32.91 | 108200 |
| 2021-12-06 | 32.73 | $33.39 | 86800 |
| 2021-12-03 | 32.66 | $33.08 | 88200 |
| 2021-12-02 | 32.61 | $33.34 | 171832 |
| 2021-12-01 | 32.52 | $31.07 | 108400 |
| 2021-11-30 | 32.65 | $31.69 | 198800 |
| 2021-11-29 | 32.73 | $31.09 | 343474 |
| 2021-11-26 | 32.86 | $34.33 | 86424 |
| 2021-11-24 | 32.66 | $35.91 | 256000 |
| 2021-11-23 | 32.30 | $33.53 | 115000 |
| 2021-11-22 | 32.16 | $32.52 | 131800 |
| 2021-11-19 | 32.10 | $31.77 | 100512 |
| 2021-11-18 | 32.13 | $32.49 | 65400 |
| 2021-11-17 | 32.13 | $31.83 | 73466 |
| 2021-11-16 | 32.25 | $31.93 | 72600 |
| 2021-11-15 | 32.42 | $32.50 | 139600 |
| 2021-11-12 | 32.59 | $32.16 | 50232 |
| 2021-11-11 | 32.85 | $32.58 | 155878 |
| 2021-11-10 | 33.12 | $31.94 | 81000 |
| 2021-11-09 | 33.50 | $32.64 | 59600 |
| 2021-11-08 | 33.85 | $32.78 | 78648 |
| 2021-11-05 | 34.24 | $32.86 | 125000 |
| 2021-11-04 | 34.65 | $31.68 | 178000 |
| 2021-11-03 | 35.22 | $31.64 | 116800 |
| 2021-11-02 | 35.82 | $31.24 | 121658 |
| 2021-11-01 | 36.50 | $31.98 | 114234 |
| 2021-10-29 | 37.13 | $30.91 | 136600 |
| 2021-10-28 | 37.89 | $31.22 | 143000 |
| 2021-10-27 | 38.63 | $32.56 | 308650 |
| 2021-10-26 | 39.26 | $30.97 | 381064 |
| 2021-10-25 | 40.04 | $30.79 | 500878 |
| 2021-10-22 | 40.86 | $34.01 | 639600 |
| 2021-10-21 | 41.37 | $42.43 | 77046 |
| 2021-10-20 | 41.04 | $43.27 | 72000 |
| 2021-10-19 | 40.58 | $43.44 | 91464 |
| 2021-10-18 | 40.05 | $44.65 | 122200 |
| 2021-10-15 | 39.36 | $44.00 | 107112 |
| 2021-10-14 | 38.67 | $42.70 | 146400 |
| 2021-10-13 | 38.07 | $42.53 | 97200 |
| 2021-10-12 | 37.45 | $42.10 | 90642 |
| 2021-10-11 | 36.82 | $41.44 | 131800 |
| 2021-10-08 | 36.21 | $40.72 | 72472 |
| 2021-10-07 | 35.63 | $39.84 | 119458 |
| 2021-10-06 | 35.10 | $38.67 | 83800 |
| 2021-10-05 | 34.65 | $38.21 | 141822 |
| 2021-10-04 | 34.21 | $38.12 | 206644 |
| 2021-10-01 | 33.75 | $36.03 | 102600 |
| 2021-09-30 | 33.47 | $34.52 | 295600 |
| 2021-09-29 | 33.33 | $33.55 | 115054 |
| 2021-09-28 | 33.27 | $32.82 | 114200 |
| 2021-09-27 | 33.28 | $34.17 | 100094 |
| 2021-09-24 | 33.16 | $33.90 | 126600 |
| 2021-09-23 | 33.05 | $34.59 | 100082 |
| 2021-09-22 | 32.86 | $33.48 | 67212 |
| 2021-09-21 | 32.78 | $32.53 | 79800 |
| 2021-09-20 | 32.80 | $32.62 | 109626 |
| 2021-09-17 | 32.80 | $34.21 | 247800 |
| 2021-09-16 | 32.64 | $33.99 | 57600 |
| 2021-09-15 | 32.49 | $33.61 | 106298 |
| 2021-09-14 | 32.37 | $32.36 | 74842 |
| 2021-09-13 | 32.39 | $33.49 | 115000 |
| 2021-09-10 | 32.29 | $31.99 | 27248 |
| 2021-09-09 | 32.35 | $32.16 | 50412 |
| 2021-09-08 | 32.41 | $32.20 | 96800 |
| 2021-09-07 | 32.48 | $31.61 | 97868 |
| 2021-09-03 | 32.61 | $32.39 | 81400 |
| 2021-09-02 | 32.67 | $32.44 | 55600 |
| 2021-09-01 | 32.72 | $32.18 | 51296 |
| 2021-08-31 | 32.80 | $32.59 | 78658 |
| 2021-08-30 | 32.84 | $31.95 | 43400 |
| 2021-08-27 | 32.94 | $32.74 | 108440 |
| 2021-08-26 | 32.96 | $31.64 | 73400 |
| 2021-08-25 | 33.09 | $33.03 | 244200 |
| 2021-08-24 | 33.08 | $32.98 | 125514 |
| 2021-08-23 | 33.07 | $32.94 | 82062 |
| 2021-08-20 | 33.07 | $32.09 | 60638 |
| 2021-08-19 | 33.15 | $32.11 | 102600 |
| 2021-08-18 | 33.23 | $32.08 | 92000 |
| 2021-08-17 | 33.33 | $33.10 | 79800 |
| 2021-08-16 | 33.32 | $34.21 | 68800 |
| 2021-08-13 | 33.18 | $33.81 | 38842 |
| 2021-08-12 | 33.08 | $34.51 | 42400 |
| 2021-08-11 | 32.89 | $34.96 | 66630 |
| 2021-08-10 | 32.65 | $34.64 | 74212 |
| 2021-08-09 | 32.43 | $33.07 | 24492 |
| 2021-08-06 | 32.36 | $32.76 | 52072 |
| 2021-08-05 | 32.32 | $32.40 | 68630 |
| 2021-08-04 | 32.30 | $32.69 | 66234 |
| 2021-08-03 | 32.27 | $32.78 | 41000 |
| 2021-08-02 | 32.23 | $31.66 | 96852 |
| 2021-07-30 | 32.31 | $31.93 | 76070 |
| 2021-07-29 | 32.38 | $32.09 | 31200 |
| 2021-07-28 | 32.44 | $31.84 | 56200 |
| 2021-07-27 | 32.52 | $31.48 | 104000 |
| 2021-07-26 | 32.64 | $33.83 | 70868 |
| 2021-07-23 | 32.54 | $33.01 | 22858 |
| 2021-07-22 | 32.52 | $33.15 | 48200 |
| 2021-07-21 | 32.50 | $33.24 | 118278 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.54
2026-07-17
Close Price
$50.28
Vol: 819627
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.74
Average
39.26
Maximum
65.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.54 | $50.28 | 819627 |
| 2026-07-16 | 49.30 | $49.87 | 1.2M |
| 2026-07-15 | 49.11 | $48.75 | 783260 |
| 2026-07-14 | 49.12 | $50.55 | 693829 |
| 2026-07-13 | 48.74 | $50.53 | 960903 |
| 2026-07-10 | 48.31 | $48.32 | 495100 |
| 2026-07-09 | 48.28 | $48.28 | 612023 |
| 2026-07-08 | 48.24 | $48.92 | 682315 |
| 2026-07-07 | 48.06 | $49.12 | 876149 |
| 2026-07-06 | 47.81 | $47.45 | 512241 |
| 2026-07-02 | 47.87 | $47.75 | 678515 |
| 2026-07-01 | 47.87 | $47.60 | 957744 |
| 2026-06-30 | 47.91 | $48.34 | 890444 |
| 2026-06-29 | 47.79 | $49.42 | 814000 |
| 2026-06-26 | 47.43 | $49.75 | 3.8M |
| 2026-06-25 | 46.94 | $48.02 | 1.3M |
| 2026-06-24 | 46.74 | $48.15 | 1.1M |
| 2026-06-23 | 46.48 | $48.51 | 1.2M |
| 2026-06-22 | 46.10 | $47.01 | 1.1M |
| 2026-06-18 | 45.99 | $46.53 | 2.8M |
| 2026-06-17 | 45.95 | $45.73 | 1.0M |
| 2026-06-16 | 46.09 | $45.40 | 957200 |
| 2026-06-15 | 46.32 | $45.72 | 1.2M |
| 2026-06-12 | 46.53 | $47.44 | 1.0M |
| 2026-06-11 | 46.41 | $47.20 | 675859 |
| 2026-06-10 | 46.33 | $47.62 | 947562 |
| 2026-06-09 | 46.15 | $45.55 | 1.1M |
| 2026-06-08 | 46.38 | $45.66 | 823644 |
| 2026-06-05 | 46.64 | $45.19 | 778349 |
| 2026-06-04 | 47.03 | $45.78 | 820000 |
| 2026-06-03 | 47.37 | $45.99 | 1.2M |
| 2026-06-02 | 47.72 | $45.55 | 690852 |
| 2026-06-01 | 48.23 | $45.53 | 590448 |
| 2026-05-29 | 48.82 | $45.95 | 1.1M |
| 2026-05-28 | 49.41 | $46.64 | 745833 |
| 2026-05-27 | 49.96 | $47.40 | 818527 |
| 2026-05-26 | 50.43 | $49.06 | 741297 |
| 2026-05-22 | 50.62 | $50.53 | 849933 |
| 2026-05-21 | 50.52 | $50.14 | 850995 |
| 2026-05-20 | 50.49 | $50.20 | 899230 |
| 2026-05-19 | 50.43 | $50.80 | 819800 |
| 2026-05-18 | 50.23 | $50.59 | 1.0M |
| 2026-05-15 | 50.03 | $51.27 | 1.0M |
| 2026-05-14 | 49.66 | $50.94 | 773381 |
| 2026-05-13 | 49.29 | $49.75 | 970226 |
| 2026-05-12 | 49.11 | $48.90 | 1.0M |
| 2026-05-11 | 49.07 | $48.04 | 1.1M |
| 2026-05-08 | 49.20 | $47.54 | 1.3M |
| 2026-05-07 | 49.46 | $48.50 | 1.8M |
| 2026-05-06 | 49.55 | $48.22 | 1.4M |
| 2026-05-05 | 49.70 | $50.45 | 1.1M |
| 2026-05-04 | 49.41 | $50.69 | 1.8M |
| 2026-05-01 | 49.01 | $49.39 | 1.6M |
| 2026-04-30 | 48.81 | $50.54 | 1.5M |
| 2026-04-29 | 48.34 | $49.63 | 862092 |
| 2026-04-28 | 47.97 | $48.87 | 1.2M |
| 2026-04-27 | 47.70 | $47.70 | 739300 |
| 2026-04-24 | 47.64 | $47.47 | 562800 |
| 2026-04-23 | 47.60 | $48.12 | 837326 |
| 2026-04-22 | 47.42 | $48.04 | 1.5M |
| 2026-04-21 | 47.23 | $46.88 | 1.1M |
| 2026-04-20 | 47.25 | $46.52 | 583600 |
| 2026-04-17 | 47.34 | $46.67 | 987200 |
| 2026-04-16 | 47.41 | $47.38 | 466500 |
| 2026-04-15 | 47.34 | $46.79 | 457854 |
| 2026-04-14 | 47.37 | $47.02 | 908519 |
| 2026-04-13 | 47.36 | $47.21 | 978901 |
| 2026-04-10 | 47.31 | $47.29 | 1.5M |
| 2026-04-09 | 47.23 | $45.76 | 1.4M |
| 2026-04-08 | 47.44 | $45.60 | 1.2M |
| 2026-04-07 | 47.73 | $47.15 | 1.1M |
| 2026-04-06 | 47.72 | $46.73 | 841439 |
| 2026-04-02 | 47.80 | $46.66 | 1.4M |
| 2026-04-01 | 47.90 | $45.81 | 2.5M |
| 2026-03-31 | 48.18 | $48.41 | 1.3M |
| 2026-03-30 | 47.95 | $48.60 | 820600 |
| 2026-03-27 | 47.64 | $48.58 | 890300 |
| 2026-03-26 | 47.27 | $48.64 | 984333 |
| 2026-03-25 | 46.83 | $47.21 | 885000 |
| 2026-03-24 | 46.60 | $46.77 | 797141 |
| 2026-03-23 | 46.43 | $45.81 | 765059 |
| 2026-03-20 | 46.42 | $45.88 | 1.8M |
| 2026-03-19 | 46.39 | $46.61 | 772200 |
| 2026-03-18 | 46.20 | $45.77 | 1.1M |
| 2026-03-17 | 46.14 | $45.40 | 728751 |
| 2026-03-16 | 46.14 | $44.63 | 1.1M |
| 2026-03-13 | 46.30 | $44.84 | 1.1M |
| 2026-03-12 | 46.42 | $45.14 | 672984 |
| 2026-03-11 | 46.50 | $46.14 | 856899 |
| 2026-03-10 | 46.37 | $45.21 | 1.6M |
| 2026-03-09 | 46.40 | $45.37 | 1.4M |
| 2026-03-06 | 46.39 | $45.58 | 974330 |
| 2026-03-05 | 46.33 | $45.73 | 1.3M |
| 2026-03-04 | 46.21 | $45.60 | 1.3M |
| 2026-03-03 | 46.09 | $46.41 | 1.6M |
| 2026-03-02 | 45.76 | $46.92 | 2.3M |
| 2026-02-27 | 45.26 | $45.49 | 3.9M |
| 2026-02-26 | 44.97 | $47.00 | 3.7M |
| 2026-02-25 | 44.30 | $43.51 | 1.3M |
| 2026-02-24 | 44.25 | $44.18 | 1.9M |
| 2026-02-23 | 44.04 | $44.75 | 1.2M |
| 2026-02-20 | 43.66 | $45.56 | 1.8M |
| 2026-02-19 | 43.04 | $44.71 | 4.5M |
| 2026-02-18 | 42.49 | $44.54 | 4.3M |
| 2026-02-17 | 41.88 | $40.99 | 832979 |
| 2026-02-13 | 41.91 | $41.54 | 913700 |
| 2026-02-12 | 41.82 | $40.46 | 982697 |
| 2026-02-11 | 41.94 | $41.87 | 889400 |
| 2026-02-10 | 41.77 | $41.75 | 1.1M |
| 2026-02-09 | 41.59 | $42.25 | 1.1M |
| 2026-02-06 | 41.26 | $41.58 | 1.4M |
| 2026-02-05 | 41.02 | $40.82 | 1.4M |
| 2026-02-04 | 40.88 | $41.28 | 1.5M |
| 2026-02-03 | 40.62 | $41.25 | 1.3M |
| 2026-02-02 | 40.31 | $40.13 | 1.9M |
| 2026-01-30 | 40.19 | $40.91 | 1.6M |
| 2026-01-29 | 39.86 | $40.69 | 1.5M |
| 2026-01-28 | 39.53 | $40.65 | 1.4M |
| 2026-01-27 | 39.14 | $39.46 | 898691 |
| 2026-01-26 | 38.94 | $39.90 | 1.0M |
| 2026-01-23 | 38.60 | $39.78 | 1.7M |
| 2026-01-22 | 38.22 | $39.30 | 664430 |
| 2026-01-21 | 37.89 | $39.13 | 1.1M |
| 2026-01-20 | 37.53 | $38.68 | 1.2M |
| 2026-01-16 | 37.20 | $38.64 | 1.7M |
| 2026-01-15 | 36.82 | $37.54 | 697553 |
| 2026-01-14 | 36.61 | $37.45 | 1.0M |
| 2026-01-13 | 36.38 | $37.21 | 758240 |
| 2026-01-12 | 36.17 | $36.56 | 690600 |
| 2026-01-09 | 36.06 | $36.70 | 927119 |
| 2026-01-08 | 35.89 | $36.49 | 868824 |
| 2026-01-07 | 35.75 | $35.58 | 936700 |
| 2026-01-06 | 35.77 | $35.65 | 1.2M |
| 2026-01-05 | 35.78 | $36.44 | 1.4M |
| 2026-01-02 | 35.63 | $36.46 | 801100 |
| 2025-12-31 | 35.45 | $36.05 | 649331 |
| 2025-12-30 | 35.32 | $35.98 | 725048 |
| 2025-12-29 | 35.19 | $35.79 | 908300 |
| 2025-12-26 | 35.08 | $35.46 | 601523 |
| 2025-12-24 | 35.02 | $35.73 | 404623 |
| 2025-12-23 | 34.89 | $35.56 | 986387 |
| 2025-12-22 | 34.78 | $34.56 | 677300 |
| 2025-12-19 | 34.87 | $33.62 | 1.6M |
| 2025-12-18 | 35.17 | $33.58 | 900000 |
| 2025-12-17 | 35.53 | $34.53 | 1.4M |
| 2025-12-16 | 35.75 | $33.92 | 1.2M |
| 2025-12-15 | 36.13 | $35.52 | 1.2M |
| 2025-12-12 | 36.24 | $36.45 | 1.1M |
| 2025-12-11 | 36.16 | $37.66 | 1.8M |
| 2025-12-10 | 35.81 | $38.32 | 3.0M |
| 2025-12-09 | 35.27 | $37.14 | 1.0M |
| 2025-12-08 | 34.90 | $36.94 | 1.3M |
| 2025-12-05 | 34.50 | $36.89 | 800704 |
| 2025-12-04 | 34.06 | $37.00 | 804992 |
| 2025-12-03 | 33.52 | $35.87 | 609878 |
| 2025-12-02 | 33.15 | $34.52 | 1.1M |
| 2025-12-01 | 33.00 | $35.26 | 1.2M |
| 2025-11-28 | 32.68 | $34.68 | 443700 |
| 2025-11-26 | 32.45 | $33.86 | 1.1M |
| 2025-11-25 | 32.36 | $33.34 | 1.0M |
| 2025-11-24 | 32.37 | $32.70 | 1.4M |
| 2025-11-21 | 32.54 | $32.65 | 2.0M |
| 2025-11-20 | 32.75 | $31.68 | 1.2M |
| 2025-11-19 | 33.21 | $32.47 | 807311 |
| 2025-11-18 | 33.59 | $33.17 | 946328 |
| 2025-11-17 | 33.90 | $32.83 | 1.4M |
| 2025-11-14 | 34.34 | $34.50 | 1.0M |
| 2025-11-13 | 34.50 | $32.89 | 1.0M |
| 2025-11-12 | 35.05 | $33.86 | 1.3M |
| 2025-11-11 | 35.48 | $35.02 | 938347 |
| 2025-11-10 | 35.75 | $33.96 | 1.5M |
| 2025-11-07 | 36.29 | $34.95 | 1.5M |
| 2025-11-06 | 36.72 | $34.29 | 2.9M |
| 2025-11-05 | 37.37 | $37.33 | 1.2M |
| 2025-11-04 | 37.48 | $37.44 | 881401 |
| 2025-11-03 | 37.59 | $38.01 | 923000 |
| 2025-10-31 | 37.61 | $38.51 | 1.2M |
| 2025-10-30 | 37.53 | $36.85 | 1.3M |
| 2025-10-29 | 37.79 | $37.71 | 1.4M |
| 2025-10-28 | 37.92 | $38.74 | 1.1M |
| 2025-10-27 | 37.86 | $39.25 | 1.2M |
| 2025-10-24 | 37.68 | $40.34 | 2.0M |
| 2025-10-23 | 37.26 | $40.57 | 1.6M |
| 2025-10-22 | 36.72 | $38.98 | 1.6M |
| 2025-10-21 | 36.45 | $36.55 | 781646 |
| 2025-10-20 | 36.65 | $36.65 | 732400 |
| 2025-10-17 | 36.88 | $35.81 | 1.3M |
| 2025-10-16 | 37.33 | $36.18 | 1.2M |
| 2025-10-15 | 37.79 | $36.64 | 1.2M |
| 2025-10-14 | 38.24 | $37.40 | 924419 |
| 2025-10-13 | 38.60 | $36.76 | 1.2M |
| 2025-10-10 | 39.17 | $35.98 | 956638 |
| 2025-10-09 | 40.01 | $37.23 | 1.2M |
| 2025-10-08 | 40.71 | $38.38 | 1.4M |
| 2025-10-07 | 41.30 | $39.50 | 1.2M |
| 2025-10-06 | 41.75 | $38.92 | 1.3M |
| 2025-10-03 | 42.39 | $38.56 | 2.0M |
| 2025-10-02 | 43.21 | $39.38 | 1.8M |
| 2025-10-01 | 43.99 | $40.81 | 2.7M |
| 2025-09-30 | 44.60 | $42.74 | 1.1M |
| 2025-09-29 | 44.88 | $44.54 | 778337 |
| 2025-09-26 | 44.83 | $45.60 | 851100 |
| 2025-09-25 | 44.54 | $45.26 | 997100 |
| 2025-09-24 | 44.27 | $46.35 | 1.2M |
| 2025-09-23 | 43.72 | $45.53 | 1.0M |
| 2025-09-22 | 43.25 | $43.57 | 1.0M |
| 2025-09-19 | 43.12 | $42.94 | 2.7M |
| 2025-09-18 | 43.09 | $44.17 | 1.2M |
| 2025-09-17 | 42.80 | $44.13 | 1.3M |
| 2025-09-16 | 42.46 | $42.79 | 652403 |
| 2025-09-15 | 42.35 | $42.51 | 1.1M |
| 2025-09-12 | 42.28 | $43.73 | 1.2M |
| 2025-09-11 | 41.94 | $43.25 | 1.3M |
| 2025-09-10 | 41.65 | $42.04 | 917200 |
| 2025-09-09 | 41.57 | $42.03 | 919000 |
| 2025-09-08 | 41.47 | $41.56 | 1.3M |
| 2025-09-05 | 41.45 | $41.95 | 1.5M |
| 2025-09-04 | 41.35 | $42.69 | 976068 |
| 2025-09-03 | 41.09 | $41.45 | 1.2M |
| 2025-09-02 | 41.04 | $40.86 | 2.4M |
| 2025-08-29 | 41.10 | $41.83 | 7.6M |
| 2025-08-28 | 40.98 | $42.77 | 1.4M |
| 2025-08-27 | 40.64 | $41.89 | 1.6M |
| 2025-08-26 | 40.43 | $41.25 | 2.1M |
| 2025-08-25 | 40.33 | $40.64 | 895100 |
| 2025-08-22 | 40.34 | $40.70 | 969453 |
| 2025-08-21 | 40.35 | $39.83 | 839000 |
| 2025-08-20 | 40.55 | $39.73 | 656300 |
| 2025-08-19 | 40.80 | $39.86 | 566300 |
| 2025-08-18 | 41.07 | $40.01 | 579100 |
| 2025-08-15 | 41.35 | $40.82 | 656600 |
| 2025-08-14 | 41.52 | $40.92 | 721513 |
| 2025-08-13 | 41.69 | $41.94 | 833100 |
| 2025-08-12 | 41.67 | $41.95 | 769200 |
| 2025-08-11 | 41.65 | $40.70 | 774400 |
| 2025-08-08 | 41.90 | $41.30 | 782200 |
| 2025-08-07 | 42.05 | $41.53 | 1.8M |
| 2025-08-06 | 42.19 | $41.54 | 1.1M |
| 2025-08-05 | 42.35 | $42.14 | 1.4M |
| 2025-08-04 | 42.40 | $43.11 | 1.2M |
| 2025-08-01 | 42.27 | $42.80 | 1.1M |
| 2025-07-31 | 42.17 | $43.38 | 980700 |
| 2025-07-30 | 41.94 | $42.68 | 1.3M |
| 2025-07-29 | 41.83 | $43.21 | 951500 |
| 2025-07-28 | 41.58 | $42.18 | 945500 |
| 2025-07-25 | 41.51 | $41.18 | 835241 |
| 2025-07-24 | 41.65 | $43.14 | 1.4M |
| 2025-07-23 | 41.41 | $41.97 | 847100 |
| 2025-07-22 | 41.37 | $41.52 | 819363 |
| 2025-07-21 | 41.42 | $41.13 | 1.1M |
| 2025-07-18 | 41.57 | $42.77 | 1.5M |
| 2025-07-17 | 41.41 | $41.51 | 1.9M |
| 2025-07-16 | 41.48 | $40.26 | 1.6M |
| 2025-07-15 | 41.84 | $41.05 | 1.6M |
| 2025-07-14 | 42.10 | $41.57 | 1.5M |
| 2025-07-11 | 42.28 | $41.44 | 1.4M |
| 2025-07-10 | 42.53 | $41.44 | 1.4M |
| 2025-07-09 | 42.83 | $41.74 | 1.1M |
| 2025-07-08 | 43.10 | $42.89 | 1.2M |
| 2025-07-07 | 43.19 | $42.77 | 992900 |
| 2025-07-03 | 43.31 | $43.85 | 465828 |
| 2025-07-02 | 43.23 | $43.71 | 1.1M |
| 2025-07-01 | 43.17 | $43.22 | 942900 |
| 2025-06-30 | 43.20 | $44.05 | 1.6M |
| 2025-06-27 | 43.06 | $44.12 | 2.8M |
| 2025-06-26 | 42.89 | $43.92 | 1.7M |
| 2025-06-25 | 42.74 | $41.90 | 1.1M |
| 2025-06-24 | 42.99 | $42.58 | 1.2M |
| 2025-06-23 | 43.15 | $41.59 | 1.3M |
| 2025-06-20 | 43.54 | $42.86 | 1.1M |
| 2025-06-18 | 43.73 | $42.89 | 993045 |
| 2025-06-17 | 43.94 | $42.81 | 1.2M |
| 2025-06-16 | 44.20 | $43.70 | 1.0M |
| 2025-06-13 | 44.33 | $44.19 | 993905 |
| 2025-06-12 | 44.36 | $44.47 | 813882 |
| 2025-06-11 | 44.35 | $44.63 | 1.5M |
| 2025-06-10 | 44.30 | $43.31 | 1.4M |
| 2025-06-09 | 44.52 | $43.28 | 1.4M |
| 2025-06-06 | 44.78 | $44.07 | 2.5M |
| 2025-06-05 | 44.92 | $43.72 | 3.1M |
| 2025-06-04 | 45.15 | $45.65 | 1.2M |
| 2025-06-03 | 45.02 | $46.12 | 1.1M |
| 2025-06-02 | 44.76 | $45.07 | 772163 |
| 2025-05-30 | 44.68 | $44.54 | 1.5M |
| 2025-05-29 | 44.69 | $45.20 | 669218 |
| 2025-05-28 | 44.57 | $45.56 | 760723 |
| 2025-05-27 | 44.35 | $46.26 | 777826 |
| 2025-05-23 | 43.96 | $44.84 | 764631 |
| 2025-05-22 | 43.79 | $44.41 | 796608 |
| 2025-05-21 | 43.70 | $44.36 | 928322 |
| 2025-05-20 | 43.60 | $46.20 | 1.7M |
| 2025-05-19 | 43.10 | $44.95 | 779298 |
| 2025-05-16 | 42.79 | $45.36 | 891900 |
| 2025-05-15 | 42.34 | $45.20 | 1.8M |
| 2025-05-14 | 41.87 | $46.60 | 4.6M |
| 2025-05-13 | 41.03 | $44.97 | 1.0M |
| 2025-05-12 | 40.41 | $43.33 | 903224 |
| 2025-05-09 | 40.05 | $41.71 | 819044 |
| 2025-05-08 | 39.99 | $42.37 | 1.6M |
| 2025-05-07 | 39.79 | $40.34 | 1.4M |
| 2025-05-06 | 40.01 | $40.50 | 1.2M |
| 2025-05-05 | 40.24 | $40.12 | 1.1M |
| 2025-05-02 | 40.61 | $41.56 | 1.0M |
| 2025-05-01 | 40.75 | $41.10 | 932828 |
| 2025-04-30 | 41.02 | $41.34 | 857300 |
| 2025-04-29 | 41.31 | $43.03 | 667099 |
| 2025-04-28 | 41.31 | $43.44 | 672136 |
| 2025-04-25 | 41.24 | $42.81 | 467503 |
| 2025-04-24 | 41.31 | $43.25 | 710249 |
| 2025-04-23 | 41.32 | $41.84 | 840100 |
| 2025-04-22 | 41.65 | $41.84 | 798733 |
| 2025-04-21 | 42.05 | $40.80 | 759600 |
| 2025-04-17 | 42.76 | $43.75 | 733658 |
| 2025-04-16 | 42.99 | $43.32 | 644873 |
| 2025-04-15 | 43.37 | $43.28 | 594144 |
| 2025-04-14 | 43.84 | $43.14 | 665100 |
| 2025-04-11 | 44.43 | $42.37 | 880500 |
| 2025-04-10 | 45.30 | $42.81 | 1.3M |
| 2025-04-09 | 46.25 | $45.24 | 2.2M |
| 2025-04-08 | 46.85 | $42.04 | 1.2M |
| 2025-04-07 | 48.24 | $43.60 | 1.8M |
| 2025-04-04 | 49.54 | $43.46 | 1.9M |
| 2025-04-03 | 51.10 | $49.15 | 558645 |
| 2025-04-02 | 51.72 | $53.83 | 944600 |
| 2025-04-01 | 51.46 | $53.12 | 589422 |
| 2025-03-31 | 51.31 | $51.94 | 506711 |
| 2025-03-28 | 51.41 | $51.24 | 488006 |
| 2025-03-27 | 51.68 | $51.49 | 436900 |
| 2025-03-26 | 51.95 | $52.56 | 555500 |
| 2025-03-25 | 52.05 | $53.14 | 779100 |
| 2025-03-24 | 52.06 | $53.61 | 639404 |
| 2025-03-21 | 51.98 | $52.73 | 805140 |
| 2025-03-20 | 52.09 | $53.71 | 546900 |
| 2025-03-19 | 52.03 | $54.32 | 513932 |
| 2025-03-18 | 51.84 | $53.34 | 456300 |
| 2025-03-17 | 51.84 | $54.01 | 836500 |
| 2025-03-14 | 51.71 | $52.99 | 915800 |
| 2025-03-13 | 51.80 | $51.64 | 997446 |
| 2025-03-12 | 52.21 | $51.95 | 1.5M |
| 2025-03-11 | 52.64 | $50.93 | 1.3M |
| 2025-03-10 | 53.36 | $49.51 | 1.6M |
| 2025-03-07 | 54.52 | $51.19 | 1.4M |
| 2025-03-06 | 55.53 | $51.18 | 1.1M |
| 2025-03-05 | 56.71 | $53.88 | 1.4M |
| 2025-03-04 | 57.53 | $54.88 | 2.2M |
| 2025-03-03 | 58.28 | $56.91 | 912803 |
| 2025-02-28 | 58.73 | $58.34 | 1.3M |
| 2025-02-27 | 58.95 | $56.03 | 2.5M |
| 2025-02-26 | 59.71 | $58.43 | 1.2M |
| 2025-02-25 | 60.09 | $56.86 | 1.1M |
| 2025-02-24 | 60.86 | $58.14 | 872944 |
| 2025-02-21 | 61.50 | $59.03 | 602424 |
| 2025-02-20 | 62.04 | $59.44 | 697800 |
| 2025-02-19 | 62.59 | $60.74 | 479300 |
| 2025-02-18 | 62.95 | $61.07 | 545600 |
| 2025-02-14 | 63.30 | $61.32 | 548529 |
| 2025-02-13 | 63.65 | $61.27 | 725100 |
| 2025-02-12 | 64.06 | $61.44 | 646070 |
| 2025-02-11 | 64.49 | $62.82 | 588500 |
| 2025-02-10 | 64.70 | $63.64 | 672800 |
| 2025-02-07 | 64.76 | $63.10 | 535300 |
| 2025-02-06 | 64.93 | $62.58 | 467651 |
| 2025-02-05 | 65.23 | $64.48 | 1.0M |
| 2025-02-04 | 65.16 | $63.35 | 590100 |
| 2025-02-03 | 65.31 | $64.22 | 653900 |
| 2025-01-31 | 65.29 | $64.43 | 1.1M |
| 2025-01-30 | 65.22 | $65.79 | 723200 |
| 2025-01-29 | 64.82 | $64.73 | 632300 |
| 2025-01-28 | 64.58 | $63.43 | 719600 |
| 2025-01-27 | 64.55 | $61.27 | 1.1M |
| 2025-01-24 | 64.97 | $66.25 | 586100 |
| 2025-01-23 | 64.38 | $65.81 | 610725 |
| 2025-01-22 | 63.78 | $65.20 | 1.0M |
| 2025-01-21 | 63.20 | $66.47 | 1.2M |
| 2025-01-17 | 62.24 | $65.17 | 549600 |
| 2025-01-16 | 61.39 | $64.60 | 802181 |
| 2025-01-15 | 60.51 | $62.32 | 672130 |
| 2025-01-14 | 59.96 | $61.92 | 430600 |
| 2025-01-13 | 59.41 | $60.60 | 411522 |
| 2025-01-10 | 59.03 | $60.41 | 461490 |
| 2025-01-08 | 58.63 | $59.65 | 439110 |
| 2025-01-07 | 58.32 | $59.42 | 523439 |
| 2025-01-06 | 58.01 | $58.50 | 535245 |
| 2025-01-03 | 57.83 | $59.58 | 861600 |
| 2025-01-02 | 57.40 | $58.82 | 341585 |
| 2024-12-31 | 57.06 | $56.71 | 425620 |
| 2024-12-30 | 57.10 | $56.60 | 325809 |
| 2024-12-27 | 57.17 | $56.41 | 199732 |
| 2024-12-26 | 57.29 | $57.01 | 387005 |
| 2024-12-24 | 57.30 | $57.68 | 197629 |
| 2024-12-23 | 57.16 | $57.35 | 564000 |
| 2024-12-20 | 57.08 | $57.76 | 1.5M |
| 2024-12-19 | 56.89 | $54.57 | 1.1M |
| 2024-12-18 | 57.34 | $54.64 | 801641 |
| 2024-12-17 | 57.85 | $56.17 | 865050 |
| 2024-12-16 | 58.11 | $56.43 | 802515 |
| 2024-12-13 | 58.35 | $56.81 | 383841 |
| 2024-12-12 | 58.54 | $58.15 | 795400 |
| 2024-12-11 | 58.48 | $56.36 | 475342 |
| 2024-12-10 | 58.77 | $55.45 | 680840 |
| 2024-12-09 | 59.29 | $56.27 | 627300 |
| 2024-12-06 | 59.72 | $58.20 | 455400 |
| 2024-12-05 | 59.79 | $58.77 | 369964 |
| 2024-12-04 | 59.75 | $57.08 | 509501 |
| 2024-12-03 | 60.03 | $57.41 | 235209 |
| 2024-12-02 | 60.28 | $57.18 | 566000 |
| 2024-11-29 | 60.61 | $59.02 | 415335 |
| 2024-11-27 | 60.57 | $58.66 | 540600 |
| 2024-11-26 | 60.59 | $59.16 | 642022 |
| 2024-11-25 | 60.49 | $59.18 | 877200 |
| 2024-11-22 | 60.34 | $61.65 | 537998 |
| 2024-11-21 | 59.63 | $62.14 | 521900 |
| 2024-11-20 | 58.68 | $60.59 | 407900 |
| 2024-11-19 | 57.88 | $60.14 | 610800 |
| 2024-11-18 | 57.04 | $59.29 | 478974 |
| 2024-11-15 | 56.22 | $57.69 | 529150 |
| 2024-11-14 | 55.58 | $57.06 | 515112 |
| 2024-11-13 | 54.97 | $55.71 | 540100 |
| 2024-11-12 | 54.52 | $56.15 | 478010 |
| 2024-11-11 | 53.89 | $57.52 | 559913 |
| 2024-11-08 | 52.87 | $57.96 | 742940 |
| 2024-11-07 | 51.57 | $56.42 | 1.2M |
| 2024-11-06 | 50.39 | $52.48 | 938929 |
| 2024-11-05 | 49.83 | $49.99 | 543524 |
| 2024-11-04 | 49.71 | $48.74 | 297940 |
| 2024-11-01 | 49.82 | $47.76 | 245676 |
| 2024-10-31 | 50.16 | $48.67 | 255324 |
| 2024-10-30 | 50.35 | $49.03 | 258324 |
| 2024-10-29 | 50.49 | $48.88 | 375919 |
| 2024-10-28 | 50.68 | $48.92 | 549221 |
| 2024-10-25 | 50.88 | $49.64 | 1.2M |
| 2024-10-24 | 50.95 | $51.58 | 420012 |
| 2024-10-23 | 50.61 | $50.71 | 312940 |
| 2024-10-22 | 50.40 | $50.51 | 207600 |
| 2024-10-21 | 50.18 | $50.25 | 339253 |
| 2024-10-18 | 49.97 | $50.64 | 394346 |
| 2024-10-17 | 49.63 | $49.72 | 371400 |
| 2024-10-16 | 49.43 | $49.76 | 740593 |
| 2024-10-15 | 49.17 | $49.07 | 374200 |
| 2024-10-14 | 49.01 | $49.89 | 478100 |
| 2024-10-11 | 48.64 | $49.69 | 490300 |
| 2024-10-10 | 48.25 | $48.54 | 440500 |
| 2024-10-09 | 48.03 | $48.78 | 326027 |
| 2024-10-08 | 47.71 | $48.13 | 511318 |
| 2024-10-07 | 47.47 | $48.51 | 530432 |
| 2024-10-04 | 47.11 | $48.46 | 358810 |
| 2024-10-03 | 46.69 | $47.65 | 352928 |
| 2024-10-02 | 46.37 | $46.72 | 455800 |
| 2024-10-01 | 46.19 | $45.91 | 500408 |
| 2024-09-30 | 46.15 | $45.26 | 408300 |
| 2024-09-27 | 46.23 | $44.91 | 450452 |
| 2024-09-26 | 46.39 | $44.78 | 503246 |
| 2024-09-25 | 46.59 | $47.21 | 351936 |
| 2024-09-24 | 46.31 | $47.41 | 272515 |
| 2024-09-23 | 45.94 | $47.28 | 358400 |
| 2024-09-20 | 45.52 | $45.82 | 952810 |
| 2024-09-19 | 45.34 | $46.24 | 358625 |
| 2024-09-18 | 45.04 | $45.85 | 529343 |
| 2024-09-17 | 44.77 | $45.90 | 496507 |
| 2024-09-16 | 44.44 | $45.60 | 386238 |
| 2024-09-13 | 44.11 | $44.66 | 498313 |
| 2024-09-12 | 43.93 | $43.53 | 319805 |
| 2024-09-11 | 43.95 | $43.40 | 461900 |
| 2024-09-10 | 44.00 | $43.62 | 388100 |
| 2024-09-09 | 44.01 | $43.61 | 397200 |
| 2024-09-06 | 44.02 | $44.13 | 510130 |
| 2024-09-05 | 43.91 | $44.42 | 494213 |
| 2024-09-04 | 43.73 | $44.39 | 720614 |
| 2024-09-03 | 43.51 | $43.41 | 362400 |
| 2024-08-30 | 43.47 | $44.24 | 580343 |
| 2024-08-29 | 43.24 | $44.61 | 656152 |
| 2024-08-28 | 42.89 | $42.52 | 276844 |
| 2024-08-27 | 42.92 | $43.09 | 300018 |
| 2024-08-26 | 42.83 | $43.24 | 272061 |
| 2024-08-23 | 42.70 | $43.30 | 343932 |
| 2024-08-22 | 42.53 | $42.45 | 253486 |
| 2024-08-21 | 42.52 | $42.64 | 302242 |
| 2024-08-20 | 42.45 | $43.43 | 387200 |
| 2024-08-19 | 42.21 | $43.79 | 319600 |
| 2024-08-16 | 41.86 | $43.52 | 377153 |
| 2024-08-15 | 41.50 | $43.66 | 969526 |
| 2024-08-14 | 41.05 | $42.16 | 500210 |
| 2024-08-13 | 40.86 | $40.69 | 283900 |
| 2024-08-12 | 40.94 | $40.86 | 410300 |
| 2024-08-09 | 41.00 | $40.65 | 641541 |
| 2024-08-08 | 41.12 | $41.39 | 929400 |
| 2024-08-07 | 41.10 | $40.25 | 640613 |
| 2024-08-06 | 41.33 | $40.49 | 1.3M |
| 2024-08-05 | 41.54 | $38.59 | 360112 |
| 2024-08-02 | 42.18 | $40.29 | 720400 |
| 2024-08-01 | 42.58 | $41.81 | 602931 |
| 2024-07-31 | 42.71 | $41.48 | 410000 |
| 2024-07-30 | 42.93 | $41.44 | 426903 |
| 2024-07-29 | 43.19 | $41.31 | 436000 |
| 2024-07-26 | 43.52 | $41.98 | 599705 |
| 2024-07-25 | 43.76 | $41.95 | 568249 |
| 2024-07-24 | 44.04 | $42.69 | 630727 |
| 2024-07-23 | 44.19 | $44.46 | 613600 |
| 2024-07-22 | 44.00 | $45.14 | 475320 |
| 2024-07-19 | 43.62 | $45.04 | 575374 |
| 2024-07-18 | 43.20 | $44.03 | 669436 |
| 2024-07-17 | 42.91 | $43.29 | 543296 |
| 2024-07-16 | 42.73 | $43.31 | 735028 |
| 2024-07-15 | 42.52 | $42.56 | 338900 |
| 2024-07-12 | 42.42 | $42.83 | 405400 |
| 2024-07-11 | 42.25 | $42.42 | 308600 |
| 2024-07-10 | 42.13 | $42.17 | 309900 |
| 2024-07-09 | 42.03 | $41.78 | 651700 |
| 2024-07-08 | 42.01 | $42.21 | 320821 |
| 2024-07-05 | 41.88 | $42.22 | 227932 |
| 2024-07-03 | 41.73 | $42.79 | 255500 |
| 2024-07-02 | 41.42 | $42.95 | 833500 |
| 2024-07-01 | 41.04 | $41.67 | 376816 |
| 2024-06-28 | 40.85 | $41.44 | 1.0M |
| 2024-06-27 | 40.69 | $41.19 | 331400 |
| 2024-06-26 | 40.55 | $40.68 | 342642 |
| 2024-06-25 | 40.49 | $41.24 | 341400 |
| 2024-06-24 | 40.30 | $40.61 | 418400 |
| 2024-06-21 | 40.21 | $39.84 | 588500 |
| 2024-06-20 | 40.28 | $40.21 | 362400 |
| 2024-06-18 | 40.27 | $40.03 | 345100 |
| 2024-06-17 | 40.30 | $39.82 | 321005 |
| 2024-06-14 | 40.37 | $39.56 | 264733 |
| 2024-06-13 | 40.51 | $40.05 | 437130 |
| 2024-06-12 | 40.57 | $40.89 | 444647 |
| 2024-06-11 | 40.46 | $40.54 | 470001 |
| 2024-06-10 | 40.40 | $40.71 | 327634 |
| 2024-06-07 | 40.30 | $39.89 | 269100 |
| 2024-06-06 | 40.35 | $39.94 | 252206 |
| 2024-06-05 | 40.40 | $39.83 | 366441 |
| 2024-06-04 | 40.47 | $39.85 | 633500 |
| 2024-06-03 | 40.55 | $40.04 | 520800 |
| 2024-05-31 | 40.60 | $40.99 | 912500 |
| 2024-05-30 | 40.45 | $39.83 | 581917 |
| 2024-05-29 | 40.52 | $39.97 | 445515 |
| 2024-05-28 | 40.57 | $40.68 | 405128 |
| 2024-05-24 | 40.48 | $40.10 | 341439 |
| 2024-05-23 | 40.48 | $39.80 | 358617 |
| 2024-05-22 | 40.55 | $40.41 | 479600 |
| 2024-05-21 | 40.50 | $41.44 | 410550 |
| 2024-05-20 | 40.21 | $40.94 | 440832 |
| 2024-05-17 | 39.98 | $40.46 | 386500 |
| 2024-05-16 | 39.82 | $40.15 | 445439 |
| 2024-05-15 | 39.69 | $39.98 | 436400 |
| 2024-05-14 | 39.57 | $40.39 | 546353 |
| 2024-05-13 | 39.34 | $39.76 | 434125 |
| 2024-05-10 | 39.21 | $39.89 | 991794 |
| 2024-05-09 | 39.02 | $38.96 | 495700 |
| 2024-05-08 | 39.00 | $39.37 | 549534 |
| 2024-05-07 | 38.89 | $39.21 | 751500 |
| 2024-05-06 | 38.80 | $38.36 | 310010 |
| 2024-05-03 | 38.86 | $38.19 | 338200 |
| 2024-05-02 | 38.97 | $38.23 | 650336 |
| 2024-05-01 | 39.09 | $37.85 | 409710 |
| 2024-04-30 | 39.30 | $38.34 | 474926 |
| 2024-04-29 | 39.45 | $39.32 | 428189 |
| 2024-04-26 | 39.40 | $39.03 | 314000 |
| 2024-04-25 | 39.41 | $39.20 | 350389 |
| 2024-04-24 | 39.38 | $39.19 | 531967 |
| 2024-04-23 | 39.34 | $38.56 | 533946 |
| 2024-04-22 | 39.42 | $39.02 | 524700 |
| 2024-04-19 | 39.41 | $38.94 | 609531 |
| 2024-04-18 | 39.42 | $38.63 | 438410 |
| 2024-04-17 | 39.49 | $38.52 | 486349 |
| 2024-04-16 | 39.58 | $38.48 | 467052 |
| 2024-04-15 | 39.70 | $38.33 | 524400 |
| 2024-04-12 | 39.85 | $39.01 | 562600 |
| 2024-04-11 | 39.89 | $39.32 | 283500 |
| 2024-04-10 | 39.85 | $39.21 | 430240 |
| 2024-04-09 | 39.82 | $39.01 | 457900 |
| 2024-04-08 | 39.82 | $39.15 | 479300 |
| 2024-04-05 | 39.79 | $39.38 | 756423 |
| 2024-04-04 | 39.69 | $39.36 | 510102 |
| 2024-04-03 | 39.57 | $39.85 | 789800 |
| 2024-04-02 | 39.31 | $40.00 | 645628 |
| 2024-04-01 | 38.98 | $39.34 | 698002 |
| 2024-03-28 | 38.72 | $39.87 | 737500 |
| 2024-03-27 | 38.30 | $39.31 | 902123 |
| 2024-03-26 | 37.92 | $38.86 | 961922 |
| 2024-03-25 | 37.57 | $38.55 | 911300 |
| 2024-03-22 | 37.22 | $37.09 | 1.1M |
| 2024-03-21 | 37.11 | $37.87 | 731438 |
| 2024-03-20 | 36.82 | $37.23 | 964500 |
| 2024-03-19 | 36.60 | $37.11 | 813000 |
| 2024-03-18 | 36.38 | $36.99 | 2.9M |
| 2024-03-15 | 36.13 | $36.66 | 2.5M |
| 2024-03-14 | 35.91 | $35.88 | 4.8M |
| 2024-03-13 | 35.81 | $36.91 | 349000 |
| 2024-03-12 | 35.48 | $36.47 | 284948 |
| 2024-03-11 | 35.17 | $35.93 | 343216 |
| 2024-03-08 | 34.93 | $35.72 | 473807 |
| 2024-03-07 | 34.70 | $35.25 | 475900 |
| 2024-03-06 | 34.52 | $34.34 | 417000 |
| 2024-03-05 | 34.49 | $34.93 | 380406 |
| 2024-03-04 | 34.34 | $34.90 | 456926 |
| 2024-03-01 | 34.17 | $35.41 | 588322 |
| 2024-02-29 | 33.86 | $35.32 | 1.0M |
| 2024-02-28 | 33.52 | $33.61 | 325929 |
| 2024-02-27 | 33.48 | $33.16 | 279900 |
| 2024-02-26 | 33.53 | $33.85 | 311700 |
| 2024-02-23 | 33.44 | $33.93 | 409000 |
| 2024-02-22 | 33.32 | $34.03 | 263600 |
| 2024-02-21 | 33.16 | $33.84 | 275100 |
| 2024-02-20 | 33.02 | $33.96 | 406525 |
| 2024-02-16 | 32.82 | $34.11 | 311249 |
| 2024-02-15 | 32.56 | $33.21 | 276322 |
| 2024-02-14 | 32.45 | $32.20 | 311712 |
| 2024-02-13 | 32.54 | $32.30 | 280800 |
| 2024-02-12 | 32.63 | $33.00 | 378349 |
| 2024-02-09 | 32.58 | $32.84 | 191306 |
| 2024-02-08 | 32.55 | $32.57 | 295800 |
| 2024-02-07 | 32.59 | $32.83 | 268300 |
| 2024-02-06 | 32.57 | $32.45 | 370202 |
| 2024-02-05 | 32.64 | $32.38 | 273100 |
| 2024-02-02 | 32.73 | $32.45 | 224600 |
| 2024-02-01 | 32.82 | $32.86 | 209000 |
| 2024-01-31 | 32.85 | $32.52 | 324713 |
| 2024-01-30 | 32.95 | $33.53 | 225911 |
| 2024-01-29 | 32.85 | $33.60 | 329037 |
| 2024-01-26 | 32.73 | $33.63 | 320500 |
| 2024-01-25 | 32.58 | $33.23 | 317101 |
| 2024-01-24 | 32.50 | $32.50 | 318730 |
| 2024-01-23 | 32.56 | $32.66 | 225100 |
| 2024-01-22 | 32.60 | $32.93 | 281239 |
| 2024-01-19 | 32.59 | $32.40 | 348400 |
| 2024-01-18 | 32.70 | $33.00 | 363400 |
| 2024-01-17 | 32.70 | $32.63 | 303706 |
| 2024-01-16 | 32.78 | $33.09 | 540819 |
| 2024-01-12 | 32.78 | $33.10 | 288000 |
| 2024-01-11 | 32.78 | $32.69 | 234630 |
| 2024-01-10 | 32.88 | $32.41 | 208000 |
| 2024-01-09 | 33.05 | $32.65 | 590100 |
| 2024-01-08 | 33.20 | $34.12 | 1.0M |
| 2024-01-05 | 33.06 | $33.13 | 466700 |
| 2024-01-04 | 33.12 | $32.49 | 282100 |
| 2024-01-03 | 33.33 | $33.32 | 329624 |
| 2024-01-02 | 33.40 | $33.69 | 169913 |
| 2023-12-29 | 33.40 | $33.40 | 353300 |
| 2023-12-28 | 33.47 | $33.70 | 427400 |
| 2023-12-27 | 33.49 | $33.59 | 149618 |
| 2023-12-26 | 33.54 | $33.90 | 166015 |
| 2023-12-22 | 33.54 | $33.40 | 544000 |
| 2023-12-21 | 33.65 | $33.59 | 295316 |
| 2023-12-20 | 33.73 | $33.39 | 290402 |
| 2023-12-19 | 33.88 | $34.02 | 341020 |
| 2023-12-18 | 33.92 | $33.79 | 621600 |
| 2023-12-15 | 34.02 | $32.77 | 912200 |
| 2023-12-14 | 34.36 | $33.15 | 907700 |
| 2023-12-13 | 34.67 | $33.58 | 938754 |
| 2023-12-12 | 34.94 | $33.08 | 2.9M |
| 2023-12-11 | 35.36 | $34.31 | 190117 |
| 2023-12-08 | 35.59 | $34.70 | 274329 |
| 2023-12-07 | 35.78 | $34.63 | 186215 |
| 2023-12-06 | 36.01 | $34.88 | 417249 |
| 2023-12-05 | 36.23 | $35.91 | 155700 |
| 2023-12-04 | 36.26 | $37.06 | 158849 |
| 2023-12-01 | 36.05 | $36.43 | 122600 |
| 2023-11-30 | 35.94 | $36.36 | 306730 |
| 2023-11-29 | 35.83 | $35.53 | 130227 |
| 2023-11-28 | 35.87 | $35.52 | 129500 |
| 2023-11-27 | 35.92 | $36.21 | 127850 |
| 2023-11-24 | 35.83 | $36.72 | 149500 |
| 2023-11-22 | 35.61 | $35.91 | 128509 |
| 2023-11-21 | 35.54 | $35.86 | 106631 |
| 2023-11-20 | 35.46 | $35.42 | 90504 |
| 2023-11-17 | 35.45 | $35.65 | 120526 |
| 2023-11-16 | 35.40 | $34.60 | 124011 |
| 2023-11-15 | 35.57 | $35.30 | 147300 |
| 2023-11-14 | 35.61 | $35.64 | 171000 |
| 2023-11-13 | 35.58 | $35.21 | 174803 |
| 2023-11-10 | 35.64 | $34.55 | 262446 |
| 2023-11-09 | 35.85 | $34.58 | 451945 |
| 2023-11-08 | 36.08 | $35.32 | 168436 |
| 2023-11-07 | 36.19 | $35.69 | 137614 |
| 2023-11-06 | 36.24 | $36.67 | 109600 |
| 2023-11-03 | 36.08 | $36.67 | 152400 |
| 2023-11-02 | 35.90 | $36.93 | 203800 |
| 2023-11-01 | 35.63 | $35.62 | 241300 |
| 2023-10-31 | 35.59 | $35.44 | 78400 |
| 2023-10-30 | 35.59 | $35.12 | 103100 |
| 2023-10-27 | 35.64 | $35.25 | 112400 |
| 2023-10-26 | 35.68 | $35.98 | 235008 |
| 2023-10-25 | 35.56 | $35.03 | 79460 |
| 2023-10-24 | 35.63 | $35.32 | 135400 |
| 2023-10-23 | 35.64 | $35.66 | 198800 |
| 2023-10-20 | 35.58 | $36.20 | 209647 |
| 2023-10-19 | 35.39 | $36.00 | 100900 |
| 2023-10-18 | 35.21 | $36.14 | 197200 |
| 2023-10-17 | 34.97 | $36.30 | 383100 |
| 2023-10-16 | 34.66 | $35.83 | 150210 |
| 2023-10-13 | 34.39 | $35.84 | 172700 |
| 2023-10-12 | 34.08 | $35.40 | 94035 |
| 2023-10-11 | 33.82 | $35.64 | 137800 |
| 2023-10-10 | 33.46 | $34.83 | 181800 |
| 2023-10-09 | 33.21 | $34.45 | 203900 |
| 2023-10-06 | 33.01 | $33.21 | 141700 |
| 2023-10-05 | 33.05 | $32.47 | 205500 |
| 2023-10-04 | 33.25 | $32.42 | 204417 |
| 2023-10-03 | 33.49 | $32.12 | 279619 |
| 2023-10-02 | 33.84 | $33.20 | 238900 |
| 2023-09-29 | 34.02 | $33.75 | 342500 |
| 2023-09-28 | 34.11 | $34.30 | 159509 |
| 2023-09-27 | 34.11 | $34.25 | 166200 |
| 2023-09-26 | 34.12 | $33.83 | 192300 |
| 2023-09-25 | 34.22 | $34.54 | 173300 |
| 2023-09-22 | 34.19 | $34.25 | 148000 |
| 2023-09-21 | 34.22 | $33.58 | 141613 |
| 2023-09-20 | 34.39 | $34.25 | 150078 |
| 2023-09-19 | 34.45 | $34.63 | 310800 |
| 2023-09-18 | 34.45 | $33.87 | 265000 |
| 2023-09-15 | 34.61 | $34.54 | 986800 |
| 2023-09-14 | 34.65 | $34.79 | 396300 |
| 2023-09-13 | 34.64 | $34.59 | 238907 |
| 2023-09-12 | 34.68 | $35.28 | 188802 |
| 2023-09-11 | 34.58 | $34.44 | 163636 |
| 2023-09-08 | 34.65 | $34.99 | 176409 |
| 2023-09-07 | 34.61 | $34.20 | 194900 |
| 2023-09-06 | 34.73 | $33.37 | 327729 |
| 2023-09-05 | 35.05 | $33.86 | 240942 |
| 2023-09-01 | 35.32 | $35.29 | 128700 |
| 2023-08-31 | 35.32 | $35.11 | 268928 |
| 2023-08-30 | 35.37 | $35.19 | 128459 |
| 2023-08-29 | 35.41 | $35.61 | 160800 |
| 2023-08-28 | 35.37 | $35.64 | 151700 |
| 2023-08-25 | 35.31 | $34.86 | 140600 |
| 2023-08-24 | 35.41 | $35.08 | 92404 |
| 2023-08-23 | 35.48 | $35.29 | 149500 |
| 2023-08-22 | 35.52 | $35.26 | 122000 |
| 2023-08-21 | 35.57 | $35.28 | 100303 |
| 2023-08-18 | 35.62 | $35.18 | 130415 |
| 2023-08-17 | 35.70 | $34.58 | 147100 |
| 2023-08-16 | 35.92 | $35.46 | 142500 |
| 2023-08-15 | 35.98 | $35.82 | 124209 |
| 2023-08-14 | 35.98 | $36.29 | 161600 |
| 2023-08-11 | 35.88 | $35.70 | 107700 |
| 2023-08-10 | 35.88 | $35.75 | 144526 |
| 2023-08-09 | 35.88 | $34.92 | 161900 |
| 2023-08-08 | 36.04 | $34.82 | 235240 |
| 2023-08-07 | 36.25 | $36.31 | 175700 |
| 2023-08-04 | 36.18 | $35.68 | 110300 |
| 2023-08-03 | 36.22 | $35.80 | 177627 |
| 2023-08-02 | 36.24 | $35.70 | 164136 |
| 2023-08-01 | 36.29 | $35.88 | 149200 |
| 2023-07-31 | 36.30 | $36.00 | 129043 |
| 2023-07-28 | 36.28 | $35.55 | 139836 |
| 2023-07-27 | 36.35 | $36.10 | 109432 |
| 2023-07-26 | 36.31 | $36.10 | 122600 |
| 2023-07-25 | 36.26 | $36.03 | 223141 |
| 2023-07-24 | 36.21 | $35.97 | 165100 |
| 2023-07-21 | 36.15 | $35.50 | 237765 |
| 2023-07-20 | 36.19 | $35.75 | 164444 |
| 2023-07-19 | 36.17 | $35.80 | 148500 |
| 2023-07-18 | 36.14 | $35.69 | 198127 |
| 2023-07-17 | 36.11 | $35.45 | 163420 |
| 2023-07-14 | 36.13 | $35.84 | 155257 |
| 2023-07-13 | 36.05 | $36.65 | 221642 |
| 2023-07-12 | 35.79 | $36.53 | 268700 |
| 2023-07-11 | 35.51 | $36.10 | 477601 |
| 2023-07-10 | 35.27 | $35.32 | 277214 |
| 2023-07-07 | 35.14 | $35.00 | 229709 |
| 2023-07-06 | 35.06 | $34.78 | 153500 |
| 2023-07-05 | 35.01 | $35.11 | 140144 |
| 2023-07-03 | 34.87 | $35.22 | 111227 |
| 2023-06-30 | 34.68 | $35.14 | 129555 |
| 2023-06-29 | 34.47 | $35.14 | 119100 |
| 2023-06-28 | 34.22 | $34.63 | 154235 |
| 2023-06-27 | 34.03 | $34.00 | 159021 |
| 2023-06-26 | 33.94 | $33.83 | 146300 |
| 2023-06-23 | 33.87 | $33.20 | 304409 |
| 2023-06-22 | 33.91 | $33.64 | 136745 |
| 2023-06-21 | 33.87 | $34.03 | 213422 |
| 2023-06-20 | 33.73 | $33.84 | 243425 |
| 2023-06-16 | 33.60 | $33.94 | 348600 |
| 2023-06-15 | 33.42 | $33.66 | 294500 |
| 2023-06-14 | 33.27 | $33.18 | 262316 |
| 2023-06-13 | 33.19 | $33.19 | 208604 |
| 2023-06-12 | 33.09 | $33.66 | 316100 |
| 2023-06-09 | 32.87 | $32.84 | 181128 |
| 2023-06-08 | 32.79 | $33.53 | 192242 |
| 2023-06-07 | 32.54 | $33.35 | 253700 |
| 2023-06-06 | 32.29 | $32.86 | 164700 |
| 2023-06-05 | 32.09 | $32.43 | 147996 |
| 2023-06-02 | 31.95 | $32.82 | 257400 |
| 2023-06-01 | 31.70 | $32.76 | 260800 |
| 2023-05-31 | 31.42 | $32.53 | 428400 |
| 2023-05-30 | 31.14 | $31.85 | 228949 |
| 2023-05-26 | 30.96 | $30.90 | 134000 |
| 2023-05-25 | 30.95 | $30.88 | 218849 |
| 2023-05-24 | 30.94 | $30.98 | 194500 |
| 2023-05-23 | 30.91 | $31.82 | 124643 |
| 2023-05-22 | 30.70 | $31.35 | 178617 |
| 2023-05-19 | 30.54 | $31.80 | 129537 |
| 2023-05-18 | 30.27 | $31.55 | 169827 |
| 2023-05-17 | 30.01 | $31.04 | 202117 |
| 2023-05-16 | 29.81 | $30.70 | 185417 |
| 2023-05-15 | 29.66 | $30.74 | 378500 |
| 2023-05-12 | 29.47 | $29.66 | 236402 |
| 2023-05-11 | 29.48 | $29.24 | 211500 |
| 2023-05-10 | 29.59 | $29.84 | 226900 |
| 2023-05-09 | 29.59 | $30.05 | 201200 |
| 2023-05-08 | 29.55 | $29.77 | 173509 |
| 2023-05-05 | 29.57 | $29.37 | 421000 |
| 2023-05-04 | 29.67 | $27.45 | 475533 |
| 2023-05-03 | 30.20 | $29.18 | 296854 |
| 2023-05-02 | 30.45 | $29.53 | 271035 |
| 2023-05-01 | 30.67 | $30.63 | 161000 |
| 2023-04-28 | 30.69 | $30.80 | 202000 |
| 2023-04-27 | 30.69 | $30.05 | 152400 |
| 2023-04-26 | 30.84 | $29.69 | 169923 |
| 2023-04-25 | 31.09 | $30.12 | 128020 |
| 2023-04-24 | 31.29 | $31.01 | 197300 |
| 2023-04-21 | 31.33 | $31.05 | 254223 |
| 2023-04-20 | 31.37 | $30.18 | 215127 |
| 2023-04-19 | 31.60 | $30.91 | 230900 |
| 2023-04-18 | 31.72 | $31.52 | 164034 |
| 2023-04-17 | 31.71 | $31.63 | 106906 |
| 2023-04-14 | 31.69 | $32.23 | 165527 |
| 2023-04-13 | 31.53 | $31.60 | 112100 |
| 2023-04-12 | 31.48 | $31.63 | 122200 |
| 2023-04-11 | 31.41 | $31.77 | 163900 |
| 2023-04-10 | 31.29 | $31.54 | 235000 |
| 2023-04-06 | 31.21 | $31.21 | 179100 |
| 2023-04-05 | 31.18 | $31.52 | 279130 |
| 2023-04-04 | 31.08 | $31.02 | 144601 |
| 2023-04-03 | 31.07 | $31.82 | 373200 |
| 2023-03-31 | 30.88 | $31.30 | 290700 |
| 2023-03-30 | 30.77 | $31.02 | 198502 |
| 2023-03-29 | 30.71 | $30.88 | 259000 |
| 2023-03-28 | 30.66 | $30.98 | 185300 |
| 2023-03-27 | 30.58 | $30.60 | 163500 |
| 2023-03-24 | 30.58 | $30.18 | 207900 |
| 2023-03-23 | 30.65 | $30.13 | 187900 |
| 2023-03-22 | 30.76 | $30.64 | 235000 |
| 2023-03-21 | 30.77 | $31.41 | 324904 |
| 2023-03-20 | 30.61 | $30.28 | 421600 |
| 2023-03-17 | 30.67 | $29.55 | 615800 |
| 2023-03-16 | 30.90 | $30.55 | 445623 |
| 2023-03-15 | 30.94 | $30.02 | 677136 |
| 2023-03-14 | 31.11 | $31.95 | 390700 |
| 2023-03-13 | 30.89 | $31.35 | 328953 |
| 2023-03-10 | 30.77 | $31.63 | 443415 |
| 2023-03-09 | 30.56 | $31.53 | 420805 |
| 2023-03-08 | 30.34 | $31.56 | 260300 |
| 2023-03-07 | 30.08 | $31.54 | 178044 |
| 2023-03-06 | 29.78 | $31.25 | 250200 |
| 2023-03-03 | 29.49 | $31.45 | 375000 |
| 2023-03-02 | 29.12 | $30.42 | 268300 |
| 2023-03-01 | 28.91 | $29.61 | 276805 |
| 2023-02-28 | 28.84 | $29.75 | 757002 |
| 2023-02-27 | 28.74 | $28.97 | 297800 |
| 2023-02-24 | 28.78 | $29.27 | 159600 |
| 2023-02-23 | 28.78 | $29.17 | 270000 |
| 2023-02-22 | 28.80 | $28.50 | 223133 |
| 2023-02-21 | 28.97 | $28.14 | 296802 |
| 2023-02-17 | 29.25 | $28.93 | 260500 |
| 2023-02-16 | 29.41 | $29.50 | 162905 |
| 2023-02-15 | 29.48 | $29.64 | 161400 |
| 2023-02-14 | 29.54 | $29.93 | 230426 |
| 2023-02-13 | 29.55 | $29.52 | 114812 |
| 2023-02-10 | 29.65 | $29.73 | 130500 |
| 2023-02-09 | 29.74 | $29.10 | 173000 |
| 2023-02-08 | 29.97 | $29.41 | 181800 |
| 2023-02-07 | 30.18 | $29.74 | 195432 |
| 2023-02-06 | 30.36 | $29.09 | 194819 |
| 2023-02-03 | 30.71 | $29.29 | 266600 |
| 2023-02-02 | 31.07 | $30.96 | 275933 |
| 2023-02-01 | 31.14 | $30.83 | 479149 |
| 2023-01-31 | 31.26 | $31.29 | 223300 |
| 2023-01-30 | 31.30 | $30.79 | 200520 |
| 2023-01-27 | 31.45 | $31.39 | 162300 |
| 2023-01-26 | 31.51 | $31.98 | 133803 |
| 2023-01-25 | 31.45 | $31.89 | 234508 |
| 2023-01-24 | 31.40 | $31.18 | 151200 |
| 2023-01-23 | 31.50 | $31.62 | 395812 |
| 2023-01-20 | 31.52 | $31.21 | 175600 |
| 2023-01-19 | 31.64 | $31.30 | 174243 |
| 2023-01-18 | 31.76 | $31.19 | 316877 |
| 2023-01-17 | 31.92 | $32.98 | 179733 |
| 2023-01-13 | 31.73 | $32.41 | 146700 |
| 2023-01-12 | 31.63 | $31.99 | 168700 |
| 2023-01-11 | 31.61 | $31.87 | 246241 |
| 2023-01-10 | 31.62 | $31.32 | 256800 |
| 2023-01-09 | 31.74 | $31.08 | 288000 |
| 2023-01-06 | 31.94 | $31.96 | 159500 |
| 2023-01-05 | 31.99 | $31.62 | 155628 |
| 2023-01-04 | 32.12 | $31.53 | 167400 |
| 2023-01-03 | 32.29 | $32.00 | 216400 |
| 2022-12-30 | 32.39 | $33.08 | 116400 |
| 2022-12-29 | 32.29 | $33.21 | 164032 |
| 2022-12-28 | 32.14 | $32.35 | 121728 |
| 2022-12-27 | 32.15 | $33.64 | 149800 |
| 2022-12-23 | 31.89 | $32.99 | 97700 |
| 2022-12-22 | 31.73 | $31.98 | 108043 |
| 2022-12-21 | 31.77 | $32.34 | 124901 |
| 2022-12-20 | 31.74 | $31.34 | 143400 |
| 2022-12-19 | 31.92 | $31.35 | 229944 |
| 2022-12-16 | 32.13 | $32.39 | 626436 |
| 2022-12-15 | 32.16 | $32.76 | 433900 |
| 2022-12-14 | 32.12 | $32.08 | 245412 |
| 2022-12-13 | 32.22 | $32.73 | 591732 |
| 2022-12-12 | 32.20 | $32.55 | 173400 |
| 2022-12-09 | 32.23 | $31.46 | 199500 |
| 2022-12-08 | 32.50 | $31.94 | 169027 |
| 2022-12-07 | 32.71 | $32.01 | 156517 |
| 2022-12-06 | 32.95 | $32.03 | 213125 |
| 2022-12-05 | 33.22 | $33.27 | 240400 |
| 2022-12-02 | 33.28 | $33.51 | 152804 |
| 2022-12-01 | 33.30 | $33.58 | 287500 |
| 2022-11-30 | 33.32 | $34.03 | 397900 |
| 2022-11-29 | 33.24 | $33.88 | 270400 |
| 2022-11-28 | 33.20 | $32.51 | 239700 |
| 2022-11-25 | 33.43 | $33.03 | 112203 |
| 2022-11-23 | 33.60 | $32.75 | 98300 |
| 2022-11-22 | 33.86 | $33.09 | 138600 |
| 2022-11-21 | 34.09 | $32.04 | 214100 |
| 2022-11-18 | 34.59 | $33.60 | 254500 |
| 2022-11-17 | 34.84 | $33.51 | 145023 |
| 2022-11-16 | 35.14 | $34.26 | 160500 |
| 2022-11-15 | 35.34 | $35.39 | 156423 |
| 2022-11-14 | 35.34 | $34.37 | 188400 |
| 2022-11-11 | 35.54 | $34.94 | 234128 |
| 2022-11-10 | 35.66 | $34.80 | 214500 |
| 2022-11-09 | 35.83 | $34.10 | 176448 |
| 2022-11-08 | 36.18 | $36.89 | 162907 |
| 2022-11-07 | 35.98 | $37.04 | 274900 |
| 2022-11-04 | 35.73 | $36.35 | 203800 |
| 2022-11-03 | 35.57 | $36.29 | 254000 |
| 2022-11-02 | 35.41 | $35.40 | 131400 |
| 2022-11-01 | 35.40 | $36.38 | 506801 |
| 2022-10-31 | 35.19 | $36.78 | 110300 |
| 2022-10-28 | 34.86 | $36.29 | 237242 |
| 2022-10-27 | 34.58 | $35.08 | 193510 |
| 2022-10-26 | 34.51 | $34.57 | 257705 |
| 2022-10-25 | 34.54 | $34.39 | 201800 |
| 2022-10-24 | 34.62 | $34.53 | 155231 |
| 2022-10-21 | 34.67 | $34.96 | 236800 |
| 2022-10-20 | 34.66 | $34.68 | 268443 |
| 2022-10-19 | 34.69 | $35.93 | 215514 |
| 2022-10-18 | 34.48 | $35.78 | 163833 |
| 2022-10-17 | 34.26 | $34.91 | 219200 |
| 2022-10-14 | 34.20 | $33.94 | 154342 |
| 2022-10-13 | 34.33 | $35.37 | 200100 |
| 2022-10-12 | 34.19 | $34.27 | 288000 |
| 2022-10-11 | 34.26 | $34.24 | 248400 |
| 2022-10-10 | 34.35 | $34.64 | 150200 |
| 2022-10-07 | 34.38 | $34.79 | 256200 |
| 2022-10-06 | 34.38 | $36.60 | 158222 |
| 2022-10-05 | 34.01 | $36.42 | 212700 |
| 2022-10-04 | 33.62 | $35.68 | 154933 |
| 2022-10-03 | 33.34 | $34.08 | 161002 |
| 2022-09-30 | 33.35 | $32.58 | 366534 |
| 2022-09-29 | 33.69 | $33.05 | 235200 |
| 2022-09-28 | 34.00 | $33.75 | 197230 |
| 2022-09-27 | 34.22 | $31.88 | 177335 |
| 2022-09-26 | 34.87 | $31.59 | 330600 |
| 2022-09-23 | 35.69 | $32.07 | 422249 |
| 2022-09-22 | 36.55 | $33.92 | 197235 |
| 2022-09-21 | 37.17 | $35.00 | 209700 |
| 2022-09-20 | 37.65 | $36.32 | 638816 |
| 2022-09-19 | 37.94 | $37.43 | 488848 |
| 2022-09-16 | 38.03 | $38.36 | 689915 |
| 2022-09-15 | 37.95 | $38.90 | 295472 |
| 2022-09-14 | 37.74 | $40.39 | 338428 |
| 2022-09-13 | 37.18 | $38.41 | 460000 |
| 2022-09-12 | 36.94 | $39.31 | 253300 |
| 2022-09-09 | 36.49 | $37.19 | 174500 |
| 2022-09-08 | 36.41 | $35.86 | 191600 |
| 2022-09-07 | 36.60 | $35.86 | 176500 |
| 2022-09-06 | 36.82 | $35.63 | 245131 |
| 2022-09-02 | 37.14 | $36.08 | 212800 |
| 2022-09-01 | 37.41 | $35.62 | 273232 |
| 2022-08-31 | 37.82 | $36.87 | 395000 |
| 2022-08-30 | 38.04 | $36.80 | 203600 |
| 2022-08-29 | 38.30 | $37.97 | 178742 |
| 2022-08-26 | 38.37 | $36.75 | 231300 |
| 2022-08-25 | 38.70 | $36.99 | 479422 |
| 2022-08-24 | 39.03 | $38.54 | 316903 |
| 2022-08-23 | 39.08 | $38.20 | 488100 |
| 2022-08-22 | 39.21 | $37.51 | 351539 |
| 2022-08-19 | 39.51 | $39.44 | 393700 |
| 2022-08-18 | 39.44 | $40.05 | 217301 |
| 2022-08-17 | 39.23 | $38.61 | 171100 |
| 2022-08-16 | 39.28 | $38.62 | 178700 |
| 2022-08-15 | 39.34 | $38.66 | 163640 |
| 2022-08-12 | 39.39 | $39.16 | 200229 |
| 2022-08-11 | 39.34 | $38.69 | 234406 |
| 2022-08-10 | 39.38 | $38.65 | 436808 |
| 2022-08-09 | 39.43 | $39.70 | 171312 |
| 2022-08-08 | 39.25 | $39.61 | 223900 |
| 2022-08-05 | 39.06 | $38.75 | 137500 |
| 2022-08-04 | 39.02 | $38.01 | 203744 |
| 2022-08-03 | 39.12 | $40.17 | 188000 |
| 2022-08-02 | 38.78 | $40.41 | 130535 |
| 2022-08-01 | 38.32 | $40.65 | 173014 |
| 2022-07-29 | 37.74 | $40.68 | 234810 |
| 2022-07-28 | 37.05 | $39.37 | 347400 |
| 2022-07-27 | 36.53 | $38.56 | 129500 |
| 2022-07-26 | 36.09 | $38.00 | 206600 |
| 2022-07-25 | 35.70 | $37.79 | 184900 |
| 2022-07-22 | 35.30 | $35.10 | 118200 |
| 2022-07-21 | 35.40 | $36.09 | 152200 |
| 2022-07-20 | 35.31 | $37.31 | 168196 |
| 2022-07-19 | 34.95 | $36.83 | 131011 |
| 2022-07-18 | 34.64 | $36.41 | 118634 |
| 2022-07-15 | 34.37 | $35.68 | 193514 |
| 2022-07-14 | 34.22 | $34.74 | 321918 |
| 2022-07-13 | 34.25 | $34.45 | 158715 |
| 2022-07-12 | 34.35 | $34.70 | 157000 |
| 2022-07-11 | 34.42 | $35.80 | 285700 |
| 2022-07-08 | 34.29 | $35.56 | 227200 |
| 2022-07-07 | 34.18 | $35.00 | 213926 |
| 2022-07-06 | 34.19 | $32.36 | 327640 |
| 2022-07-05 | 34.77 | $33.98 | 405700 |
| 2022-07-01 | 35.11 | $34.59 | 159541 |
| 2022-06-30 | 35.38 | $34.14 | 358700 |
| 2022-06-29 | 35.79 | $34.40 | 213890 |
| 2022-06-28 | 36.23 | $35.94 | 249541 |
| 2022-06-27 | 36.41 | $34.96 | 280000 |
| 2022-06-24 | 36.84 | $34.01 | 1.6M |
| 2022-06-23 | 37.54 | $34.76 | 333400 |
| 2022-06-22 | 38.21 | $35.35 | 490050 |
| 2022-06-21 | 38.85 | $36.72 | 424206 |
| 2022-06-17 | 39.31 | $35.13 | 735000 |
| 2022-06-16 | 40.18 | $36.19 | 374937 |
| 2022-06-15 | 40.97 | $38.35 | 413500 |
| 2022-06-14 | 41.42 | $37.40 | 287200 |
| 2022-06-13 | 42.13 | $38.41 | 542938 |
| 2022-06-10 | 42.74 | $40.91 | 272542 |
| 2022-06-09 | 42.91 | $41.46 | 361500 |
| 2022-06-08 | 42.98 | $43.58 | 383288 |
| 2022-06-07 | 42.61 | $43.17 | 371972 |
| 2022-06-06 | 42.24 | $42.01 | 265836 |
| 2022-06-03 | 42.05 | $42.20 | 224652 |
| 2022-06-02 | 41.78 | $41.29 | 398242 |
| 2022-06-01 | 41.64 | $40.38 | 466496 |
| 2022-05-31 | 41.66 | $42.02 | 796290 |
| 2022-05-27 | 41.32 | $43.10 | 350696 |
| 2022-05-26 | 40.70 | $42.00 | 285212 |
| 2022-05-25 | 40.18 | $41.80 | 380200 |
| 2022-05-24 | 39.62 | $41.27 | 301800 |
| 2022-05-23 | 39.07 | $40.91 | 504200 |
| 2022-05-20 | 38.50 | $40.25 | 318400 |
| 2022-05-19 | 37.97 | $39.58 | 285290 |
| 2022-05-18 | 37.48 | $39.04 | 451600 |
| 2022-05-17 | 37.02 | $39.94 | 229000 |
| 2022-05-16 | 36.30 | $38.67 | 343014 |
| 2022-05-13 | 35.72 | $36.41 | 598050 |
| 2022-05-12 | 35.52 | $35.48 | 404400 |
| 2022-05-11 | 35.49 | $35.25 | 409262 |
| 2022-05-10 | 35.49 | $33.80 | 331800 |
| 2022-05-09 | 35.80 | $33.55 | 321200 |
| 2022-05-06 | 36.21 | $36.30 | 153474 |
| 2022-05-05 | 36.10 | $35.88 | 139078 |
| 2022-05-04 | 36.06 | $36.50 | 192200 |
| 2022-05-03 | 35.87 | $36.76 | 291000 |
| 2022-05-02 | 35.60 | $35.85 | 194632 |
| 2022-04-29 | 35.46 | $35.58 | 187200 |
| 2022-04-28 | 35.36 | $36.23 | 166000 |
| 2022-04-27 | 35.11 | $34.71 | 110074 |
| 2022-04-26 | 35.13 | $34.34 | 168800 |
| 2022-04-25 | 35.23 | $34.07 | 214036 |
| 2022-04-22 | 35.39 | $34.49 | 141800 |
| 2022-04-21 | 35.49 | $35.46 | 160600 |
| 2022-04-20 | 35.40 | $36.99 | 133800 |
| 2022-04-19 | 34.96 | $36.24 | 197000 |
| 2022-04-18 | 34.61 | $35.09 | 122000 |
| 2022-04-14 | 34.44 | $35.28 | 130002 |
| 2022-04-13 | 34.20 | $35.49 | 147834 |
| 2022-04-12 | 33.87 | $35.43 | 212492 |
| 2022-04-11 | 33.50 | $33.78 | 144250 |
| 2022-04-08 | 33.42 | $34.64 | 160000 |
| 2022-04-07 | 33.15 | $33.53 | 160654 |
| 2022-04-06 | 33.06 | $33.29 | 145274 |
| 2022-04-05 | 33.01 | $32.92 | 202800 |
| 2022-04-04 | 33.03 | $33.20 | 208482 |
| 2022-04-01 | 33.00 | $32.42 | 372200 |
| 2022-03-31 | 33.12 | $32.51 | 413456 |
| 2022-03-30 | 33.25 | $32.85 | 247280 |
| 2022-03-29 | 33.32 | $33.57 | 304400 |
| 2022-03-28 | 33.25 | $33.55 | 325002 |
| 2022-03-25 | 33.17 | $34.28 | 780660 |
| 2022-03-24 | 32.93 | $34.38 | 227200 |
| 2022-03-23 | 32.63 | $33.29 | 165682 |
| 2022-03-22 | 32.50 | $32.87 | 207800 |
| 2022-03-21 | 32.45 | $33.06 | 207210 |
| 2022-03-18 | 32.36 | $32.13 | 626400 |
| 2022-03-17 | 32.44 | $31.97 | 217018 |
| 2022-03-16 | 32.57 | $31.06 | 300000 |
| 2022-03-15 | 32.92 | $30.71 | 278430 |
| 2022-03-14 | 33.40 | $31.16 | 550418 |
| 2022-03-11 | 33.86 | $31.58 | 651808 |
| 2022-03-10 | 34.30 | $31.96 | 794540 |
| 2022-03-09 | 34.73 | $30.68 | 4.5M |
| 2022-03-08 | 35.49 | $34.94 | 237078 |
| 2022-03-07 | 35.48 | $35.51 | 147206 |
| 2022-03-04 | 35.33 | $37.30 | 150400 |
| 2022-03-03 | 34.78 | $36.99 | 97462 |
| 2022-03-02 | 34.19 | $37.88 | 197000 |
| 2022-03-01 | 33.32 | $36.52 | 327200 |
| 2022-02-28 | 32.60 | $34.00 | 267400 |
| 2022-02-25 | 32.29 | $32.31 | 310600 |
| 2022-02-24 | 32.28 | $31.31 | 266000 |
| 2022-02-23 | 32.49 | $30.88 | 108672 |
| 2022-02-22 | 32.82 | $31.18 | 785678 |
| 2022-02-18 | 33.13 | $32.85 | 122300 |
| 2022-02-17 | 33.14 | $32.77 | 147846 |
| 2022-02-16 | 33.17 | $32.33 | 83776 |
| 2022-02-15 | 33.29 | $32.49 | 148228 |
| 2022-02-14 | 33.40 | $34.22 | 190002 |
| 2022-02-11 | 33.15 | $34.64 | 258400 |
| 2022-02-10 | 32.78 | $32.53 | 125200 |
| 2022-02-09 | 32.78 | $33.07 | 69674 |
| 2022-02-08 | 32.67 | $32.74 | 110600 |
| 2022-02-07 | 32.61 | $33.97 | 183000 |
| 2022-02-04 | 32.28 | $33.38 | 136402 |
| 2022-02-03 | 32.02 | $32.85 | 69600 |
| 2022-02-02 | 31.83 | $33.16 | 167600 |
| 2022-02-01 | 31.54 | $33.16 | 218044 |
| 2022-01-31 | 31.20 | $31.52 | 125834 |
| 2022-01-28 | 31.15 | $31.03 | 118600 |
| 2022-01-27 | 31.21 | $30.65 | 88200 |
| 2022-01-26 | 31.35 | $30.66 | 155800 |
| 2022-01-25 | 31.52 | $30.79 | 144800 |
| 2022-01-24 | 31.68 | $31.82 | 216400 |
| 2022-01-21 | 31.65 | $31.48 | 117400 |
| 2022-01-20 | 31.70 | $31.82 | 108440 |
| 2022-01-19 | 31.67 | $31.93 | 76400 |
| 2022-01-18 | 31.63 | $32.74 | 103826 |
| 2022-01-14 | 31.40 | $32.39 | 94896 |
| 2022-01-13 | 31.21 | $31.81 | 158466 |
| 2022-01-12 | 31.11 | $31.93 | 155608 |
| 2022-01-11 | 30.98 | $31.66 | 100266 |
| 2022-01-10 | 30.88 | $30.63 | 345800 |
| 2022-01-07 | 30.99 | $30.99 | 280800 |
| 2022-01-06 | 31.04 | $32.07 | 90000 |
| 2022-01-05 | 30.88 | $31.54 | 168400 |
| 2022-01-04 | 30.80 | $31.05 | 153800 |
| 2022-01-03 | 30.82 | $30.80 | 239600 |
| 2021-12-31 | 30.89 | $30.66 | 340000 |
| 2021-12-30 | 31.02 | $30.81 | 84480 |
| 2021-12-29 | 31.13 | $30.52 | 138200 |
| 2021-12-28 | 31.33 | $31.15 | 76674 |
| 2021-12-27 | 31.42 | $31.93 | 111274 |
| 2021-12-23 | 31.38 | $31.39 | 54600 |
| 2021-12-22 | 31.44 | $32.22 | 54200 |
| 2021-12-21 | 31.34 | $32.14 | 62800 |
| 2021-12-20 | 31.24 | $31.69 | 56200 |
| 2021-12-17 | 31.23 | $31.98 | 139402 |
| 2021-12-16 | 31.16 | $31.02 | 50600 |
| 2021-12-15 | 31.29 | $31.25 | 105028 |
| 2021-12-14 | 31.39 | $30.67 | 84600 |
| 2021-12-13 | 31.63 | $30.61 | 77800 |
| 2021-12-10 | 31.93 | $31.62 | 69200 |
| 2021-12-09 | 32.08 | $31.54 | 112834 |
| 2021-12-08 | 32.26 | $31.95 | 90200 |
| 2021-12-07 | 32.39 | $32.91 | 108200 |
| 2021-12-06 | 32.34 | $33.39 | 86800 |
| 2021-12-03 | 32.19 | $33.08 | 88200 |
| 2021-12-02 | 32.08 | $33.34 | 171832 |
| 2021-12-01 | 31.90 | $31.07 | 108400 |
| 2021-11-30 | 32.18 | $31.69 | 198800 |
| 2021-11-29 | 32.37 | $31.09 | 343474 |
| 2021-11-26 | 32.73 | $34.33 | 86424 |
| 2021-11-24 | 32.47 | $35.91 | 256000 |
| 2021-11-23 | 31.84 | $33.53 | 115000 |
| 2021-11-22 | 31.61 | $32.52 | 131800 |
| 2021-11-19 | 31.57 | $31.77 | 100512 |
| 2021-11-18 | 31.68 | $32.49 | 65400 |
| 2021-11-17 | 31.67 | $31.83 | 73466 |
| 2021-11-16 | 31.81 | $31.93 | 72600 |
| 2021-11-15 | 31.96 | $32.50 | 139600 |
| 2021-11-12 | 32.02 | $32.16 | 50232 |
| 2021-11-11 | 32.17 | $32.58 | 155878 |
| 2021-11-10 | 32.26 | $31.94 | 81000 |
| 2021-11-09 | 32.51 | $32.64 | 59600 |
| 2021-11-08 | 32.67 | $32.78 | 78648 |
| 2021-11-05 | 32.82 | $32.86 | 125000 |
| 2021-11-04 | 33.00 | $31.68 | 178000 |
| 2021-11-03 | 33.46 | $31.64 | 116800 |
| 2021-11-02 | 34.02 | $31.24 | 121658 |
| 2021-11-01 | 34.75 | $31.98 | 114234 |
| 2021-10-29 | 35.45 | $30.91 | 136600 |
| 2021-10-28 | 36.50 | $31.22 | 143000 |
| 2021-10-27 | 37.65 | $32.56 | 308650 |
| 2021-10-26 | 38.70 | $30.97 | 381064 |
| 2021-10-25 | 40.25 | $30.79 | 500878 |
| 2021-10-22 | 42.08 | $34.01 | 639600 |
| 2021-10-21 | 43.51 | $42.43 | 77046 |
| 2021-10-20 | 43.38 | $43.27 | 72000 |
| 2021-10-19 | 43.03 | $43.44 | 91464 |
| 2021-10-18 | 42.58 | $44.65 | 122200 |
| 2021-10-15 | 41.77 | $44.00 | 107112 |
| 2021-10-14 | 40.96 | $42.70 | 146400 |
| 2021-10-13 | 40.28 | $42.53 | 97200 |
| 2021-10-12 | 39.51 | $42.10 | 90642 |
| 2021-10-11 | 38.69 | $41.44 | 131800 |
| 2021-10-08 | 37.86 | $40.72 | 72472 |
| 2021-10-07 | 37.05 | $39.84 | 119458 |
| 2021-10-06 | 36.28 | $38.67 | 83800 |
| 2021-10-05 | 35.62 | $38.21 | 141822 |
| 2021-10-04 | 34.95 | $38.12 | 206644 |
| 2021-10-01 | 34.19 | $36.03 | 102600 |
| 2021-09-30 | 33.74 | $34.52 | 295600 |
| 2021-09-29 | 33.54 | $33.55 | 115054 |
| 2021-09-28 | 33.50 | $32.82 | 114200 |
| 2021-09-27 | 33.61 | $34.17 | 100094 |
| 2021-09-24 | 33.45 | $33.90 | 126600 |
| 2021-09-23 | 33.33 | $34.59 | 100082 |
| 2021-09-22 | 33.03 | $33.48 | 67212 |
| 2021-09-21 | 32.92 | $32.53 | 79800 |
| 2021-09-20 | 32.99 | $32.62 | 109626 |
| 2021-09-17 | 33.06 | $34.21 | 247800 |
| 2021-09-16 | 32.80 | $33.99 | 57600 |
| 2021-09-15 | 32.54 | $33.61 | 106298 |
| 2021-09-14 | 32.33 | $32.36 | 74842 |
| 2021-09-13 | 32.34 | $33.49 | 115000 |
| 2021-09-10 | 32.12 | $31.99 | 27248 |
| 2021-09-09 | 32.18 | $32.16 | 50412 |
| 2021-09-08 | 32.21 | $32.20 | 96800 |
| 2021-09-07 | 32.24 | $31.61 | 97868 |
| 2021-09-03 | 32.41 | $32.39 | 81400 |
| 2021-09-02 | 32.44 | $32.44 | 55600 |
| 2021-09-01 | 32.46 | $32.18 | 51296 |
| 2021-08-31 | 32.54 | $32.59 | 78658 |
| 2021-08-30 | 32.55 | $31.95 | 43400 |
| 2021-08-27 | 32.70 | $32.74 | 108440 |
| 2021-08-26 | 32.71 | $31.64 | 73400 |
| 2021-08-25 | 32.95 | $33.03 | 244200 |
| 2021-08-24 | 32.93 | $32.98 | 125514 |
| 2021-08-23 | 32.93 | $32.94 | 82062 |
| 2021-08-20 | 32.93 | $32.09 | 60638 |
| 2021-08-19 | 33.11 | $32.11 | 102600 |
| 2021-08-18 | 33.31 | $32.08 | 92000 |
| 2021-08-17 | 33.56 | $33.10 | 79800 |
| 2021-08-16 | 33.63 | $34.21 | 68800 |
| 2021-08-13 | 33.47 | $33.81 | 38842 |
| 2021-08-12 | 33.37 | $34.51 | 42400 |
| 2021-08-11 | 33.10 | $34.96 | 66630 |
| 2021-08-10 | 32.70 | $34.64 | 74212 |
| 2021-08-09 | 32.30 | $33.07 | 24492 |
| 2021-08-06 | 32.17 | $32.76 | 52072 |
| 2021-08-05 | 32.09 | $32.40 | 68630 |
| 2021-08-04 | 32.07 | $32.69 | 66234 |
| 2021-08-03 | 31.99 | $32.78 | 41000 |
| 2021-08-02 | 31.88 | $31.66 | 96852 |
| 2021-07-30 | 31.99 | $31.93 | 76070 |
| 2021-07-29 | 32.06 | $32.09 | 31200 |
| 2021-07-28 | 32.12 | $31.84 | 56200 |
| 2021-07-27 | 32.24 | $31.48 | 104000 |
| 2021-07-26 | 32.46 | $33.83 | 70868 |
| 2021-07-23 | 32.22 | $33.01 | 22858 |
| 2021-07-22 | 32.12 | $33.15 | 48200 |
| 2021-07-21 | 31.98 | $33.24 | 118278 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.04
2026-07-17
Close Price
$50.28
Vol: 819627
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.57
Average
39.27
Maximum
66.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.04 | $50.28 | 819627 |
| 2026-07-16 | 49.78 | $49.87 | 1.2M |
| 2026-07-15 | 49.58 | $48.75 | 783260 |
| 2026-07-14 | 49.67 | $50.55 | 693829 |
| 2026-07-13 | 49.21 | $50.53 | 960903 |
| 2026-07-10 | 48.64 | $48.32 | 495100 |
| 2026-07-09 | 48.64 | $48.28 | 612023 |
| 2026-07-08 | 48.64 | $48.92 | 682315 |
| 2026-07-07 | 48.43 | $49.12 | 876149 |
| 2026-07-06 | 48.10 | $47.45 | 512241 |
| 2026-07-02 | 48.23 | $47.75 | 678515 |
| 2026-07-01 | 48.29 | $47.60 | 957744 |
| 2026-06-30 | 48.40 | $48.34 | 890444 |
| 2026-06-29 | 48.29 | $49.42 | 814000 |
| 2026-06-26 | 47.80 | $49.75 | 3.8M |
| 2026-06-25 | 47.11 | $48.02 | 1.3M |
| 2026-06-24 | 46.81 | $48.15 | 1.1M |
| 2026-06-23 | 46.41 | $48.51 | 1.2M |
| 2026-06-22 | 45.81 | $47.01 | 1.1M |
| 2026-06-18 | 45.57 | $46.53 | 2.8M |
| 2026-06-17 | 45.44 | $45.73 | 1.0M |
| 2026-06-16 | 45.54 | $45.40 | 957200 |
| 2026-06-15 | 45.79 | $45.72 | 1.2M |
| 2026-06-12 | 46.00 | $47.44 | 1.0M |
| 2026-06-11 | 45.73 | $47.20 | 675859 |
| 2026-06-10 | 45.50 | $47.62 | 947562 |
| 2026-06-09 | 45.10 | $45.55 | 1.1M |
| 2026-06-08 | 45.28 | $45.66 | 823644 |
| 2026-06-05 | 45.49 | $45.19 | 778349 |
| 2026-06-04 | 45.92 | $45.78 | 820000 |
| 2026-06-03 | 46.27 | $45.99 | 1.2M |
| 2026-06-02 | 46.66 | $45.55 | 690852 |
| 2026-06-01 | 47.28 | $45.53 | 590448 |
| 2026-05-29 | 48.05 | $45.95 | 1.1M |
| 2026-05-28 | 48.87 | $46.64 | 745833 |
| 2026-05-27 | 49.65 | $47.40 | 818527 |
| 2026-05-26 | 50.35 | $49.06 | 741297 |
| 2026-05-22 | 50.68 | $50.53 | 849933 |
| 2026-05-21 | 50.60 | $50.14 | 850995 |
| 2026-05-20 | 50.61 | $50.20 | 899230 |
| 2026-05-19 | 50.60 | $50.80 | 819800 |
| 2026-05-18 | 50.37 | $50.59 | 1.0M |
| 2026-05-15 | 50.16 | $51.27 | 1.0M |
| 2026-05-14 | 49.67 | $50.94 | 773381 |
| 2026-05-13 | 49.16 | $49.75 | 970226 |
| 2026-05-12 | 48.92 | $48.90 | 1.0M |
| 2026-05-11 | 48.88 | $48.04 | 1.1M |
| 2026-05-08 | 49.10 | $47.54 | 1.3M |
| 2026-05-07 | 49.53 | $48.50 | 1.8M |
| 2026-05-06 | 49.72 | $48.22 | 1.4M |
| 2026-05-05 | 50.04 | $50.45 | 1.1M |
| 2026-05-04 | 49.70 | $50.69 | 1.8M |
| 2026-05-01 | 49.19 | $49.39 | 1.6M |
| 2026-04-30 | 48.97 | $50.54 | 1.5M |
| 2026-04-29 | 48.33 | $49.63 | 862092 |
| 2026-04-28 | 47.83 | $48.87 | 1.2M |
| 2026-04-27 | 47.46 | $47.70 | 739300 |
| 2026-04-24 | 47.36 | $47.47 | 562800 |
| 2026-04-23 | 47.32 | $48.12 | 837326 |
| 2026-04-22 | 47.05 | $48.04 | 1.5M |
| 2026-04-21 | 46.76 | $46.88 | 1.1M |
| 2026-04-20 | 46.76 | $46.52 | 583600 |
| 2026-04-17 | 46.88 | $46.67 | 987200 |
| 2026-04-16 | 46.97 | $47.38 | 466500 |
| 2026-04-15 | 46.85 | $46.79 | 457854 |
| 2026-04-14 | 46.90 | $47.02 | 908519 |
| 2026-04-13 | 46.88 | $47.21 | 978901 |
| 2026-04-10 | 46.79 | $47.29 | 1.5M |
| 2026-04-09 | 46.65 | $45.76 | 1.4M |
| 2026-04-08 | 46.96 | $45.60 | 1.2M |
| 2026-04-07 | 47.39 | $47.15 | 1.1M |
| 2026-04-06 | 47.41 | $46.73 | 841439 |
| 2026-04-02 | 47.56 | $46.66 | 1.4M |
| 2026-04-01 | 47.75 | $45.81 | 2.5M |
| 2026-03-31 | 48.24 | $48.41 | 1.3M |
| 2026-03-30 | 47.99 | $48.60 | 820600 |
| 2026-03-27 | 47.62 | $48.58 | 890300 |
| 2026-03-26 | 47.15 | $48.64 | 984333 |
| 2026-03-25 | 46.55 | $47.21 | 885000 |
| 2026-03-24 | 46.25 | $46.77 | 797141 |
| 2026-03-23 | 46.02 | $45.81 | 765059 |
| 2026-03-20 | 46.04 | $45.88 | 1.8M |
| 2026-03-19 | 46.02 | $46.61 | 772200 |
| 2026-03-18 | 45.76 | $45.77 | 1.1M |
| 2026-03-17 | 45.71 | $45.40 | 728751 |
| 2026-03-16 | 45.74 | $44.63 | 1.1M |
| 2026-03-13 | 46.01 | $44.84 | 1.1M |
| 2026-03-12 | 46.27 | $45.14 | 672984 |
| 2026-03-11 | 46.46 | $46.14 | 856899 |
| 2026-03-10 | 46.36 | $45.21 | 1.6M |
| 2026-03-09 | 46.52 | $45.37 | 1.4M |
| 2026-03-06 | 46.63 | $45.58 | 974330 |
| 2026-03-05 | 46.67 | $45.73 | 1.3M |
| 2026-03-04 | 46.65 | $45.60 | 1.3M |
| 2026-03-03 | 46.64 | $46.41 | 1.6M |
| 2026-03-02 | 46.34 | $46.92 | 2.3M |
| 2026-02-27 | 45.78 | $45.49 | 3.9M |
| 2026-02-26 | 45.52 | $47.00 | 3.7M |
| 2026-02-25 | 44.69 | $43.51 | 1.3M |
| 2026-02-24 | 44.77 | $44.18 | 1.9M |
| 2026-02-23 | 44.62 | $44.75 | 1.2M |
| 2026-02-20 | 44.23 | $45.56 | 1.8M |
| 2026-02-19 | 43.47 | $44.71 | 4.5M |
| 2026-02-18 | 42.79 | $44.54 | 4.3M |
| 2026-02-17 | 41.99 | $40.99 | 832979 |
| 2026-02-13 | 42.13 | $41.54 | 913700 |
| 2026-02-12 | 42.10 | $40.46 | 982697 |
| 2026-02-11 | 42.39 | $41.87 | 889400 |
| 2026-02-10 | 42.28 | $41.75 | 1.1M |
| 2026-02-09 | 42.15 | $42.25 | 1.1M |
| 2026-02-06 | 41.81 | $41.58 | 1.4M |
| 2026-02-05 | 41.59 | $40.82 | 1.4M |
| 2026-02-04 | 41.54 | $41.28 | 1.5M |
| 2026-02-03 | 41.30 | $41.25 | 1.3M |
| 2026-02-02 | 41.00 | $40.13 | 1.9M |
| 2026-01-30 | 40.96 | $40.91 | 1.6M |
| 2026-01-29 | 40.65 | $40.69 | 1.5M |
| 2026-01-28 | 40.31 | $40.65 | 1.4M |
| 2026-01-27 | 39.89 | $39.46 | 898691 |
| 2026-01-26 | 39.73 | $39.90 | 1.0M |
| 2026-01-23 | 39.37 | $39.78 | 1.7M |
| 2026-01-22 | 38.95 | $39.30 | 664430 |
| 2026-01-21 | 38.58 | $39.13 | 1.1M |
| 2026-01-20 | 38.16 | $38.68 | 1.2M |
| 2026-01-16 | 37.78 | $38.64 | 1.7M |
| 2026-01-15 | 37.31 | $37.54 | 697553 |
| 2026-01-14 | 37.07 | $37.45 | 1.0M |
| 2026-01-13 | 36.81 | $37.21 | 758240 |
| 2026-01-12 | 36.55 | $36.56 | 690600 |
| 2026-01-09 | 36.44 | $36.70 | 927119 |
| 2026-01-08 | 36.25 | $36.49 | 868824 |
| 2026-01-07 | 36.08 | $35.58 | 936700 |
| 2026-01-06 | 36.15 | $35.65 | 1.2M |
| 2026-01-05 | 36.22 | $36.44 | 1.4M |
| 2026-01-02 | 36.04 | $36.46 | 801100 |
| 2025-12-31 | 35.81 | $36.05 | 649331 |
| 2025-12-30 | 35.66 | $35.98 | 725048 |
| 2025-12-29 | 35.49 | $35.79 | 908300 |
| 2025-12-26 | 35.35 | $35.46 | 601523 |
| 2025-12-24 | 35.28 | $35.73 | 404623 |
| 2025-12-23 | 35.11 | $35.56 | 986387 |
| 2025-12-22 | 34.95 | $34.56 | 677300 |
| 2025-12-19 | 35.08 | $33.62 | 1.6M |
| 2025-12-18 | 35.53 | $33.58 | 900000 |
| 2025-12-17 | 36.10 | $34.53 | 1.4M |
| 2025-12-16 | 36.48 | $33.92 | 1.2M |
| 2025-12-15 | 37.13 | $35.52 | 1.2M |
| 2025-12-12 | 37.41 | $36.45 | 1.1M |
| 2025-12-11 | 37.43 | $37.66 | 1.8M |
| 2025-12-10 | 37.06 | $38.32 | 3.0M |
| 2025-12-09 | 36.39 | $37.14 | 1.0M |
| 2025-12-08 | 35.93 | $36.94 | 1.3M |
| 2025-12-05 | 35.43 | $36.89 | 800704 |
| 2025-12-04 | 34.84 | $37.00 | 804992 |
| 2025-12-03 | 34.07 | $35.87 | 609878 |
| 2025-12-02 | 33.51 | $34.52 | 1.1M |
| 2025-12-01 | 33.26 | $35.26 | 1.2M |
| 2025-11-28 | 32.73 | $34.68 | 443700 |
| 2025-11-26 | 32.29 | $33.86 | 1.1M |
| 2025-11-25 | 32.03 | $33.34 | 1.0M |
| 2025-11-24 | 31.91 | $32.70 | 1.4M |
| 2025-11-21 | 31.99 | $32.65 | 2.0M |
| 2025-11-20 | 32.13 | $31.68 | 1.2M |
| 2025-11-19 | 32.64 | $32.47 | 807311 |
| 2025-11-18 | 33.04 | $33.17 | 946328 |
| 2025-11-17 | 33.33 | $32.83 | 1.4M |
| 2025-11-14 | 33.83 | $34.50 | 1.0M |
| 2025-11-13 | 33.92 | $32.89 | 1.0M |
| 2025-11-12 | 34.57 | $33.86 | 1.3M |
| 2025-11-11 | 35.08 | $35.02 | 938347 |
| 2025-11-10 | 35.36 | $33.96 | 1.5M |
| 2025-11-07 | 36.05 | $34.95 | 1.5M |
| 2025-11-06 | 36.59 | $34.29 | 2.9M |
| 2025-11-05 | 37.48 | $37.33 | 1.2M |
| 2025-11-04 | 37.61 | $37.44 | 881401 |
| 2025-11-03 | 37.74 | $38.01 | 923000 |
| 2025-10-31 | 37.73 | $38.51 | 1.2M |
| 2025-10-30 | 37.56 | $36.85 | 1.3M |
| 2025-10-29 | 37.90 | $37.71 | 1.4M |
| 2025-10-28 | 38.05 | $38.74 | 1.1M |
| 2025-10-27 | 37.91 | $39.25 | 1.2M |
| 2025-10-24 | 37.60 | $40.34 | 2.0M |
| 2025-10-23 | 36.89 | $40.57 | 1.6M |
| 2025-10-22 | 35.96 | $38.98 | 1.6M |
| 2025-10-21 | 35.37 | $36.55 | 781646 |
| 2025-10-20 | 35.45 | $36.65 | 732400 |
| 2025-10-17 | 35.56 | $35.81 | 1.3M |
| 2025-10-16 | 35.98 | $36.18 | 1.2M |
| 2025-10-15 | 36.42 | $36.64 | 1.2M |
| 2025-10-14 | 36.84 | $37.40 | 924419 |
| 2025-10-13 | 37.15 | $36.76 | 1.2M |
| 2025-10-10 | 37.76 | $35.98 | 956638 |
| 2025-10-09 | 38.78 | $37.23 | 1.2M |
| 2025-10-08 | 39.65 | $38.38 | 1.4M |
| 2025-10-07 | 40.37 | $39.50 | 1.2M |
| 2025-10-06 | 40.91 | $38.92 | 1.3M |
| 2025-10-03 | 41.76 | $38.56 | 2.0M |
| 2025-10-02 | 42.92 | $39.38 | 1.8M |
| 2025-10-01 | 44.07 | $40.81 | 2.7M |
| 2025-09-30 | 45.02 | $42.74 | 1.1M |
| 2025-09-29 | 45.55 | $44.54 | 778337 |
| 2025-09-26 | 45.60 | $45.60 | 851100 |
| 2025-09-25 | 45.31 | $45.26 | 997100 |
| 2025-09-24 | 45.04 | $46.35 | 1.2M |
| 2025-09-23 | 44.36 | $45.53 | 1.0M |
| 2025-09-22 | 43.77 | $43.57 | 1.0M |
| 2025-09-19 | 43.65 | $42.94 | 2.7M |
| 2025-09-18 | 43.70 | $44.17 | 1.2M |
| 2025-09-17 | 43.36 | $44.13 | 1.3M |
| 2025-09-16 | 42.94 | $42.79 | 652403 |
| 2025-09-15 | 42.85 | $42.51 | 1.1M |
| 2025-09-12 | 42.81 | $43.73 | 1.2M |
| 2025-09-11 | 42.38 | $43.25 | 1.3M |
| 2025-09-10 | 41.99 | $42.04 | 917200 |
| 2025-09-09 | 41.90 | $42.03 | 919000 |
| 2025-09-08 | 41.79 | $41.56 | 1.3M |
| 2025-09-05 | 41.80 | $41.95 | 1.5M |
| 2025-09-04 | 41.68 | $42.69 | 976068 |
| 2025-09-03 | 41.31 | $41.45 | 1.2M |
| 2025-09-02 | 41.24 | $40.86 | 2.4M |
| 2025-08-29 | 41.35 | $41.83 | 7.6M |
| 2025-08-28 | 41.18 | $42.77 | 1.4M |
| 2025-08-27 | 40.67 | $41.89 | 1.6M |
| 2025-08-26 | 40.33 | $41.25 | 2.1M |
| 2025-08-25 | 40.13 | $40.64 | 895100 |
| 2025-08-22 | 40.09 | $40.70 | 969453 |
| 2025-08-21 | 40.04 | $39.83 | 839000 |
| 2025-08-20 | 40.26 | $39.73 | 656300 |
| 2025-08-19 | 40.56 | $39.86 | 566300 |
| 2025-08-18 | 40.91 | $40.01 | 579100 |
| 2025-08-15 | 41.29 | $40.82 | 656600 |
| 2025-08-14 | 41.50 | $40.92 | 721513 |
| 2025-08-13 | 41.73 | $41.94 | 833100 |
| 2025-08-12 | 41.69 | $41.95 | 769200 |
| 2025-08-11 | 41.65 | $40.70 | 774400 |
| 2025-08-08 | 41.99 | $41.30 | 782200 |
| 2025-08-07 | 42.22 | $41.53 | 1.8M |
| 2025-08-06 | 42.43 | $41.54 | 1.1M |
| 2025-08-05 | 42.68 | $42.14 | 1.4M |
| 2025-08-04 | 42.79 | $43.11 | 1.2M |
| 2025-08-01 | 42.62 | $42.80 | 1.1M |
| 2025-07-31 | 42.51 | $43.38 | 980700 |
| 2025-07-30 | 42.19 | $42.68 | 1.3M |
| 2025-07-29 | 42.02 | $43.21 | 951500 |
| 2025-07-28 | 41.65 | $42.18 | 945500 |
| 2025-07-25 | 41.53 | $41.18 | 835241 |
| 2025-07-24 | 41.70 | $43.14 | 1.4M |
| 2025-07-23 | 41.30 | $41.97 | 847100 |
| 2025-07-22 | 41.20 | $41.52 | 819363 |
| 2025-07-21 | 41.22 | $41.13 | 1.1M |
| 2025-07-18 | 41.38 | $42.77 | 1.5M |
| 2025-07-17 | 41.06 | $41.51 | 1.9M |
| 2025-07-16 | 41.09 | $40.26 | 1.6M |
| 2025-07-15 | 41.54 | $41.05 | 1.6M |
| 2025-07-14 | 41.85 | $41.57 | 1.5M |
| 2025-07-11 | 42.06 | $41.44 | 1.4M |
| 2025-07-10 | 42.38 | $41.44 | 1.4M |
| 2025-07-09 | 42.77 | $41.74 | 1.1M |
| 2025-07-08 | 43.16 | $42.89 | 1.2M |
| 2025-07-07 | 43.27 | $42.77 | 992900 |
| 2025-07-03 | 43.44 | $43.85 | 465828 |
| 2025-07-02 | 43.32 | $43.71 | 1.1M |
| 2025-07-01 | 43.22 | $43.22 | 942900 |
| 2025-06-30 | 43.25 | $44.05 | 1.6M |
| 2025-06-27 | 43.03 | $44.12 | 2.8M |
| 2025-06-26 | 42.74 | $43.92 | 1.7M |
| 2025-06-25 | 42.46 | $41.90 | 1.1M |
| 2025-06-24 | 42.78 | $42.58 | 1.2M |
| 2025-06-23 | 42.95 | $41.59 | 1.3M |
| 2025-06-20 | 43.49 | $42.86 | 1.1M |
| 2025-06-18 | 43.74 | $42.89 | 993045 |
| 2025-06-17 | 44.04 | $42.81 | 1.2M |
| 2025-06-16 | 44.44 | $43.70 | 1.0M |
| 2025-06-13 | 44.63 | $44.19 | 993905 |
| 2025-06-12 | 44.72 | $44.47 | 813882 |
| 2025-06-11 | 44.73 | $44.63 | 1.5M |
| 2025-06-10 | 44.69 | $43.31 | 1.4M |
| 2025-06-09 | 45.06 | $43.28 | 1.4M |
| 2025-06-06 | 45.51 | $44.07 | 2.5M |
| 2025-06-05 | 45.80 | $43.72 | 3.1M |
| 2025-06-04 | 46.25 | $45.65 | 1.2M |
| 2025-06-03 | 46.18 | $46.12 | 1.1M |
| 2025-06-02 | 45.92 | $45.07 | 772163 |
| 2025-05-30 | 45.93 | $44.54 | 1.5M |
| 2025-05-29 | 46.09 | $45.20 | 669218 |
| 2025-05-28 | 46.07 | $45.56 | 760723 |
| 2025-05-27 | 45.90 | $46.26 | 777826 |
| 2025-05-23 | 45.47 | $44.84 | 764631 |
| 2025-05-22 | 45.37 | $44.41 | 796608 |
| 2025-05-21 | 45.38 | $44.36 | 928322 |
| 2025-05-20 | 45.39 | $46.20 | 1.7M |
| 2025-05-19 | 44.80 | $44.95 | 779298 |
| 2025-05-16 | 44.47 | $45.36 | 891900 |
| 2025-05-15 | 43.93 | $45.20 | 1.8M |
| 2025-05-14 | 43.33 | $46.60 | 4.6M |
| 2025-05-13 | 42.14 | $44.97 | 1.0M |
| 2025-05-12 | 41.23 | $43.33 | 903224 |
| 2025-05-09 | 40.64 | $41.71 | 819044 |
| 2025-05-08 | 40.47 | $42.37 | 1.6M |
| 2025-05-07 | 40.07 | $40.34 | 1.4M |
| 2025-05-06 | 40.26 | $40.50 | 1.2M |
| 2025-05-05 | 40.47 | $40.12 | 1.1M |
| 2025-05-02 | 40.87 | $41.56 | 1.0M |
| 2025-05-01 | 40.94 | $41.10 | 932828 |
| 2025-04-30 | 41.19 | $41.34 | 857300 |
| 2025-04-29 | 41.47 | $43.03 | 667099 |
| 2025-04-28 | 41.30 | $43.44 | 672136 |
| 2025-04-25 | 41.00 | $42.81 | 467503 |
| 2025-04-24 | 40.88 | $43.25 | 710249 |
| 2025-04-23 | 40.65 | $41.84 | 840100 |
| 2025-04-22 | 40.85 | $41.84 | 798733 |
| 2025-04-21 | 41.15 | $40.80 | 759600 |
| 2025-04-17 | 41.90 | $43.75 | 733658 |
| 2025-04-16 | 41.93 | $43.32 | 644873 |
| 2025-04-15 | 42.16 | $43.28 | 594144 |
| 2025-04-14 | 42.51 | $43.14 | 665100 |
| 2025-04-11 | 43.04 | $42.37 | 880500 |
| 2025-04-10 | 43.99 | $42.81 | 1.3M |
| 2025-04-09 | 45.05 | $45.24 | 2.2M |
| 2025-04-08 | 45.64 | $42.04 | 1.2M |
| 2025-04-07 | 47.41 | $43.60 | 1.8M |
| 2025-04-04 | 49.11 | $43.46 | 1.9M |
| 2025-04-03 | 51.26 | $49.15 | 558645 |
| 2025-04-02 | 52.10 | $53.83 | 944600 |
| 2025-04-01 | 51.66 | $53.12 | 589422 |
| 2025-03-31 | 51.36 | $51.94 | 506711 |
| 2025-03-28 | 51.40 | $51.24 | 488006 |
| 2025-03-27 | 51.68 | $51.49 | 436900 |
| 2025-03-26 | 51.97 | $52.56 | 555500 |
| 2025-03-25 | 52.01 | $53.14 | 779100 |
| 2025-03-24 | 51.90 | $53.61 | 639404 |
| 2025-03-21 | 51.65 | $52.73 | 805140 |
| 2025-03-20 | 51.64 | $53.71 | 546900 |
| 2025-03-19 | 51.36 | $54.32 | 513932 |
| 2025-03-18 | 50.85 | $53.34 | 456300 |
| 2025-03-17 | 50.59 | $54.01 | 836500 |
| 2025-03-14 | 50.11 | $52.99 | 915800 |
| 2025-03-13 | 49.90 | $51.64 | 997446 |
| 2025-03-12 | 50.12 | $51.95 | 1.5M |
| 2025-03-11 | 50.35 | $50.93 | 1.3M |
| 2025-03-10 | 51.02 | $49.51 | 1.6M |
| 2025-03-07 | 52.34 | $51.19 | 1.4M |
| 2025-03-06 | 53.47 | $51.18 | 1.1M |
| 2025-03-05 | 54.89 | $53.88 | 1.4M |
| 2025-03-04 | 55.82 | $54.88 | 2.2M |
| 2025-03-03 | 56.66 | $56.91 | 912803 |
| 2025-02-28 | 57.08 | $58.34 | 1.3M |
| 2025-02-27 | 57.18 | $56.03 | 2.5M |
| 2025-02-26 | 58.06 | $58.43 | 1.2M |
| 2025-02-25 | 58.39 | $56.86 | 1.1M |
| 2025-02-24 | 59.33 | $58.14 | 872944 |
| 2025-02-21 | 60.09 | $59.03 | 602424 |
| 2025-02-20 | 60.75 | $59.44 | 697800 |
| 2025-02-19 | 61.43 | $60.74 | 479300 |
| 2025-02-18 | 61.87 | $61.07 | 545600 |
| 2025-02-14 | 62.30 | $61.32 | 548529 |
| 2025-02-13 | 62.75 | $61.27 | 725100 |
| 2025-02-12 | 63.31 | $61.44 | 646070 |
| 2025-02-11 | 63.95 | $62.82 | 588500 |
| 2025-02-10 | 64.27 | $63.64 | 672800 |
| 2025-02-07 | 64.39 | $63.10 | 535300 |
| 2025-02-06 | 64.70 | $62.58 | 467651 |
| 2025-02-05 | 65.22 | $64.48 | 1.0M |
| 2025-02-04 | 65.24 | $63.35 | 590100 |
| 2025-02-03 | 65.59 | $64.22 | 653900 |
| 2025-01-31 | 65.71 | $64.43 | 1.1M |
| 2025-01-30 | 65.77 | $65.79 | 723200 |
| 2025-01-29 | 65.38 | $64.73 | 632300 |
| 2025-01-28 | 65.20 | $63.43 | 719600 |
| 2025-01-27 | 65.36 | $61.27 | 1.1M |
| 2025-01-24 | 66.20 | $66.25 | 586100 |
| 2025-01-23 | 65.61 | $65.81 | 610725 |
| 2025-01-22 | 64.99 | $65.20 | 1.0M |
| 2025-01-21 | 64.38 | $66.47 | 1.2M |
| 2025-01-17 | 63.21 | $65.17 | 549600 |
| 2025-01-16 | 62.15 | $64.60 | 802181 |
| 2025-01-15 | 61.01 | $62.32 | 672130 |
| 2025-01-14 | 60.33 | $61.92 | 430600 |
| 2025-01-13 | 59.60 | $60.60 | 411522 |
| 2025-01-10 | 59.13 | $60.41 | 461490 |
| 2025-01-08 | 58.59 | $59.65 | 439110 |
| 2025-01-07 | 58.17 | $59.42 | 523439 |
| 2025-01-06 | 57.72 | $58.50 | 535245 |
| 2025-01-03 | 57.47 | $59.58 | 861600 |
| 2025-01-02 | 56.81 | $58.82 | 341585 |
| 2024-12-31 | 56.26 | $56.71 | 425620 |
| 2024-12-30 | 56.25 | $56.60 | 325809 |
| 2024-12-27 | 56.28 | $56.41 | 199732 |
| 2024-12-26 | 56.39 | $57.01 | 387005 |
| 2024-12-24 | 56.33 | $57.68 | 197629 |
| 2024-12-23 | 56.06 | $57.35 | 564000 |
| 2024-12-20 | 55.84 | $57.76 | 1.5M |
| 2024-12-19 | 55.45 | $54.57 | 1.1M |
| 2024-12-18 | 55.99 | $54.64 | 801641 |
| 2024-12-17 | 56.64 | $56.17 | 865050 |
| 2024-12-16 | 56.95 | $56.43 | 802515 |
| 2024-12-13 | 57.24 | $56.81 | 383841 |
| 2024-12-12 | 57.48 | $58.15 | 795400 |
| 2024-12-11 | 57.35 | $56.36 | 475342 |
| 2024-12-10 | 57.75 | $55.45 | 680840 |
| 2024-12-09 | 58.51 | $56.27 | 627300 |
| 2024-12-06 | 59.17 | $58.20 | 455400 |
| 2024-12-05 | 59.35 | $58.77 | 369964 |
| 2024-12-04 | 59.36 | $57.08 | 509501 |
| 2024-12-03 | 59.89 | $57.41 | 235209 |
| 2024-12-02 | 60.40 | $57.18 | 566000 |
| 2024-11-29 | 61.06 | $59.02 | 415335 |
| 2024-11-27 | 61.24 | $58.66 | 540600 |
| 2024-11-26 | 61.53 | $59.16 | 642022 |
| 2024-11-25 | 61.68 | $59.18 | 877200 |
| 2024-11-22 | 61.80 | $61.65 | 537998 |
| 2024-11-21 | 61.10 | $62.14 | 521900 |
| 2024-11-20 | 60.04 | $60.59 | 407900 |
| 2024-11-19 | 59.19 | $60.14 | 610800 |
| 2024-11-18 | 58.24 | $59.29 | 478974 |
| 2024-11-15 | 57.31 | $57.69 | 529150 |
| 2024-11-14 | 56.64 | $57.06 | 515112 |
| 2024-11-13 | 55.97 | $55.71 | 540100 |
| 2024-11-12 | 55.56 | $56.15 | 478010 |
| 2024-11-11 | 54.87 | $57.52 | 559913 |
| 2024-11-08 | 53.56 | $57.96 | 742940 |
| 2024-11-07 | 51.81 | $56.42 | 1.2M |
| 2024-11-06 | 50.13 | $52.48 | 938929 |
| 2024-11-05 | 49.33 | $49.99 | 543524 |
| 2024-11-04 | 49.14 | $48.74 | 297940 |
| 2024-11-01 | 49.30 | $47.76 | 245676 |
| 2024-10-31 | 49.79 | $48.67 | 255324 |
| 2024-10-30 | 50.11 | $49.03 | 258324 |
| 2024-10-29 | 50.36 | $48.88 | 375919 |
| 2024-10-28 | 50.70 | $48.92 | 549221 |
| 2024-10-25 | 51.09 | $49.64 | 1.2M |
| 2024-10-24 | 51.31 | $51.58 | 420012 |
| 2024-10-23 | 50.95 | $50.71 | 312940 |
| 2024-10-22 | 50.75 | $50.51 | 207600 |
| 2024-10-21 | 50.56 | $50.25 | 339253 |
| 2024-10-18 | 50.38 | $50.64 | 394346 |
| 2024-10-17 | 50.02 | $49.72 | 371400 |
| 2024-10-16 | 49.85 | $49.76 | 740593 |
| 2024-10-15 | 49.60 | $49.07 | 374200 |
| 2024-10-14 | 49.50 | $49.89 | 478100 |
| 2024-10-11 | 49.09 | $49.69 | 490300 |
| 2024-10-10 | 48.63 | $48.54 | 440500 |
| 2024-10-09 | 48.42 | $48.78 | 326027 |
| 2024-10-08 | 48.07 | $48.13 | 511318 |
| 2024-10-07 | 47.82 | $48.51 | 530432 |
| 2024-10-04 | 47.39 | $48.46 | 358810 |
| 2024-10-03 | 46.86 | $47.65 | 352928 |
| 2024-10-02 | 46.45 | $46.72 | 455800 |
| 2024-10-01 | 46.24 | $45.91 | 500408 |
| 2024-09-30 | 46.23 | $45.26 | 408300 |
| 2024-09-27 | 46.41 | $44.91 | 450452 |
| 2024-09-26 | 46.73 | $44.78 | 503246 |
| 2024-09-25 | 47.14 | $47.21 | 351936 |
| 2024-09-24 | 46.85 | $47.41 | 272515 |
| 2024-09-23 | 46.42 | $47.28 | 358400 |
| 2024-09-20 | 45.92 | $45.82 | 952810 |
| 2024-09-19 | 45.75 | $46.24 | 358625 |
| 2024-09-18 | 45.40 | $45.85 | 529343 |
| 2024-09-17 | 45.08 | $45.90 | 496507 |
| 2024-09-16 | 44.66 | $45.60 | 386238 |
| 2024-09-13 | 44.23 | $44.66 | 498313 |
| 2024-09-12 | 44.01 | $43.53 | 319805 |
| 2024-09-11 | 44.08 | $43.40 | 461900 |
| 2024-09-10 | 44.20 | $43.62 | 388100 |
| 2024-09-09 | 44.27 | $43.61 | 397200 |
| 2024-09-06 | 44.34 | $44.13 | 510130 |
| 2024-09-05 | 44.26 | $44.42 | 494213 |
| 2024-09-04 | 44.06 | $44.39 | 720614 |
| 2024-09-03 | 43.81 | $43.41 | 362400 |
| 2024-08-30 | 43.81 | $44.24 | 580343 |
| 2024-08-29 | 43.53 | $44.61 | 656152 |
| 2024-08-28 | 43.07 | $42.52 | 276844 |
| 2024-08-27 | 43.16 | $43.09 | 300018 |
| 2024-08-26 | 43.08 | $43.24 | 272061 |
| 2024-08-23 | 42.93 | $43.30 | 343932 |
| 2024-08-22 | 42.72 | $42.45 | 253486 |
| 2024-08-21 | 42.73 | $42.64 | 302242 |
| 2024-08-20 | 42.68 | $43.43 | 387200 |
| 2024-08-19 | 42.36 | $43.79 | 319600 |
| 2024-08-16 | 41.85 | $43.52 | 377153 |
| 2024-08-15 | 41.32 | $43.66 | 969526 |
| 2024-08-14 | 40.63 | $42.16 | 500210 |
| 2024-08-13 | 40.27 | $40.69 | 283900 |
| 2024-08-12 | 40.31 | $40.86 | 410300 |
| 2024-08-09 | 40.31 | $40.65 | 641541 |
| 2024-08-08 | 40.40 | $41.39 | 929400 |
| 2024-08-07 | 40.27 | $40.25 | 640613 |
| 2024-08-06 | 40.50 | $40.49 | 1.3M |
| 2024-08-05 | 40.71 | $38.59 | 360112 |
| 2024-08-02 | 41.58 | $40.29 | 720400 |
| 2024-08-01 | 42.11 | $41.81 | 602931 |
| 2024-07-31 | 42.27 | $41.48 | 410000 |
| 2024-07-30 | 42.58 | $41.44 | 426903 |
| 2024-07-29 | 42.96 | $41.31 | 436000 |
| 2024-07-26 | 43.47 | $41.98 | 599705 |
| 2024-07-25 | 43.86 | $41.95 | 568249 |
| 2024-07-24 | 44.34 | $42.69 | 630727 |
| 2024-07-23 | 44.67 | $44.46 | 613600 |
| 2024-07-22 | 44.49 | $45.14 | 475320 |
| 2024-07-19 | 44.05 | $45.04 | 575374 |
| 2024-07-18 | 43.52 | $44.03 | 669436 |
| 2024-07-17 | 43.18 | $43.29 | 543296 |
| 2024-07-16 | 42.99 | $43.31 | 735028 |
| 2024-07-15 | 42.74 | $42.56 | 338900 |
| 2024-07-12 | 42.67 | $42.83 | 405400 |
| 2024-07-11 | 42.47 | $42.42 | 308600 |
| 2024-07-10 | 42.36 | $42.17 | 309900 |
| 2024-07-09 | 42.29 | $41.78 | 651700 |
| 2024-07-08 | 42.31 | $42.21 | 320821 |
| 2024-07-05 | 42.20 | $42.22 | 227932 |
| 2024-07-03 | 42.04 | $42.79 | 255500 |
| 2024-07-02 | 41.66 | $42.95 | 833500 |
| 2024-07-01 | 41.14 | $41.67 | 376816 |
| 2024-06-28 | 40.90 | $41.44 | 1.0M |
| 2024-06-27 | 40.68 | $41.19 | 331400 |
| 2024-06-26 | 40.48 | $40.68 | 342642 |
| 2024-06-25 | 40.40 | $41.24 | 341400 |
| 2024-06-24 | 40.13 | $40.61 | 418400 |
| 2024-06-21 | 39.99 | $39.84 | 588500 |
| 2024-06-20 | 40.07 | $40.21 | 362400 |
| 2024-06-18 | 40.04 | $40.03 | 345100 |
| 2024-06-17 | 40.07 | $39.82 | 321005 |
| 2024-06-14 | 40.18 | $39.56 | 264733 |
| 2024-06-13 | 40.38 | $40.05 | 437130 |
| 2024-06-12 | 40.48 | $40.89 | 444647 |
| 2024-06-11 | 40.32 | $40.54 | 470001 |
| 2024-06-10 | 40.24 | $40.71 | 327634 |
| 2024-06-07 | 40.09 | $39.89 | 269100 |
| 2024-06-06 | 40.16 | $39.94 | 252206 |
| 2024-06-05 | 40.23 | $39.83 | 366441 |
| 2024-06-04 | 40.34 | $39.85 | 633500 |
| 2024-06-03 | 40.47 | $40.04 | 520800 |
| 2024-05-31 | 40.57 | $40.99 | 912500 |
| 2024-05-30 | 40.38 | $39.83 | 581917 |
| 2024-05-29 | 40.50 | $39.97 | 445515 |
| 2024-05-28 | 40.61 | $40.68 | 405128 |
| 2024-05-24 | 40.51 | $40.10 | 341439 |
| 2024-05-23 | 40.56 | $39.80 | 358617 |
| 2024-05-22 | 40.70 | $40.41 | 479600 |
| 2024-05-21 | 40.68 | $41.44 | 410550 |
| 2024-05-20 | 40.32 | $40.94 | 440832 |
| 2024-05-17 | 40.02 | $40.46 | 386500 |
| 2024-05-16 | 39.81 | $40.15 | 445439 |
| 2024-05-15 | 39.64 | $39.98 | 436400 |
| 2024-05-14 | 39.49 | $40.39 | 546353 |
| 2024-05-13 | 39.17 | $39.76 | 434125 |
| 2024-05-10 | 38.97 | $39.89 | 991794 |
| 2024-05-09 | 38.69 | $38.96 | 495700 |
| 2024-05-08 | 38.64 | $39.37 | 549534 |
| 2024-05-07 | 38.46 | $39.21 | 751500 |
| 2024-05-06 | 38.28 | $38.36 | 310010 |
| 2024-05-03 | 38.34 | $38.19 | 338200 |
| 2024-05-02 | 38.46 | $38.23 | 650336 |
| 2024-05-01 | 38.60 | $37.85 | 409710 |
| 2024-04-30 | 38.90 | $38.34 | 474926 |
| 2024-04-29 | 39.10 | $39.32 | 428189 |
| 2024-04-26 | 39.03 | $39.03 | 314000 |
| 2024-04-25 | 39.04 | $39.20 | 350389 |
| 2024-04-24 | 38.99 | $39.19 | 531967 |
| 2024-04-23 | 38.93 | $38.56 | 533946 |
| 2024-04-22 | 39.05 | $39.02 | 524700 |
| 2024-04-19 | 39.05 | $38.94 | 609531 |
| 2024-04-18 | 39.07 | $38.63 | 438410 |
| 2024-04-17 | 39.18 | $38.52 | 486349 |
| 2024-04-16 | 39.34 | $38.48 | 467052 |
| 2024-04-15 | 39.55 | $38.33 | 524400 |
| 2024-04-12 | 39.83 | $39.01 | 562600 |
| 2024-04-11 | 39.95 | $39.32 | 283500 |
| 2024-04-10 | 39.98 | $39.21 | 430240 |
| 2024-04-09 | 40.04 | $39.01 | 457900 |
| 2024-04-08 | 40.15 | $39.15 | 479300 |
| 2024-04-05 | 40.22 | $39.38 | 756423 |
| 2024-04-04 | 40.20 | $39.36 | 510102 |
| 2024-04-03 | 40.17 | $39.85 | 789800 |
| 2024-04-02 | 39.95 | $40.00 | 645628 |
| 2024-04-01 | 39.61 | $39.34 | 698002 |
| 2024-03-28 | 39.38 | $39.87 | 737500 |
| 2024-03-27 | 38.91 | $39.31 | 902123 |
| 2024-03-26 | 38.49 | $38.86 | 961922 |
| 2024-03-25 | 38.10 | $38.55 | 911300 |
| 2024-03-22 | 37.70 | $37.09 | 1.1M |
| 2024-03-21 | 37.66 | $37.87 | 731438 |
| 2024-03-20 | 37.34 | $37.23 | 964500 |
| 2024-03-19 | 37.14 | $37.11 | 813000 |
| 2024-03-18 | 36.92 | $36.99 | 2.9M |
| 2024-03-15 | 36.66 | $36.66 | 2.5M |
| 2024-03-14 | 36.44 | $35.88 | 4.8M |
| 2024-03-13 | 36.40 | $36.91 | 349000 |
| 2024-03-12 | 36.02 | $36.47 | 284948 |
| 2024-03-11 | 35.67 | $35.93 | 343216 |
| 2024-03-08 | 35.40 | $35.72 | 473807 |
| 2024-03-07 | 35.13 | $35.25 | 475900 |
| 2024-03-06 | 34.93 | $34.34 | 417000 |
| 2024-03-05 | 34.97 | $34.93 | 380406 |
| 2024-03-04 | 34.83 | $34.90 | 456926 |
| 2024-03-01 | 34.65 | $35.41 | 588322 |
| 2024-02-29 | 34.26 | $35.32 | 1.0M |
| 2024-02-28 | 33.81 | $33.61 | 325929 |
| 2024-02-27 | 33.79 | $33.16 | 279900 |
| 2024-02-26 | 33.90 | $33.85 | 311700 |
| 2024-02-23 | 33.82 | $33.93 | 409000 |
| 2024-02-22 | 33.69 | $34.03 | 263600 |
| 2024-02-21 | 33.49 | $33.84 | 275100 |
| 2024-02-20 | 33.31 | $33.96 | 406525 |
| 2024-02-16 | 33.05 | $34.11 | 311249 |
| 2024-02-15 | 32.68 | $33.21 | 276322 |
| 2024-02-14 | 32.51 | $32.20 | 311712 |
| 2024-02-13 | 32.63 | $32.30 | 280800 |
| 2024-02-12 | 32.75 | $33.00 | 378349 |
| 2024-02-09 | 32.67 | $32.84 | 191306 |
| 2024-02-08 | 32.63 | $32.57 | 295800 |
| 2024-02-07 | 32.67 | $32.83 | 268300 |
| 2024-02-06 | 32.64 | $32.45 | 370202 |
| 2024-02-05 | 32.73 | $32.38 | 273100 |
| 2024-02-02 | 32.86 | $32.45 | 224600 |
| 2024-02-01 | 32.99 | $32.86 | 209000 |
| 2024-01-31 | 33.03 | $32.52 | 324713 |
| 2024-01-30 | 33.18 | $33.53 | 225911 |
| 2024-01-29 | 33.05 | $33.60 | 329037 |
| 2024-01-26 | 32.87 | $33.63 | 320500 |
| 2024-01-25 | 32.65 | $33.23 | 317101 |
| 2024-01-24 | 32.51 | $32.50 | 318730 |
| 2024-01-23 | 32.57 | $32.66 | 225100 |
| 2024-01-22 | 32.60 | $32.93 | 281239 |
| 2024-01-19 | 32.55 | $32.40 | 348400 |
| 2024-01-18 | 32.68 | $33.00 | 363400 |
| 2024-01-17 | 32.64 | $32.63 | 303706 |
| 2024-01-16 | 32.72 | $33.09 | 540819 |
| 2024-01-12 | 32.69 | $33.10 | 288000 |
| 2024-01-11 | 32.65 | $32.69 | 234630 |
| 2024-01-10 | 32.73 | $32.41 | 208000 |
| 2024-01-09 | 32.94 | $32.65 | 590100 |
| 2024-01-08 | 33.12 | $34.12 | 1.0M |
| 2024-01-05 | 32.88 | $33.13 | 466700 |
| 2024-01-04 | 32.91 | $32.49 | 282100 |
| 2024-01-03 | 33.16 | $33.32 | 329624 |
| 2024-01-02 | 33.21 | $33.69 | 169913 |
| 2023-12-29 | 33.17 | $33.40 | 353300 |
| 2023-12-28 | 33.21 | $33.70 | 427400 |
| 2023-12-27 | 33.18 | $33.59 | 149618 |
| 2023-12-26 | 33.19 | $33.90 | 166015 |
| 2023-12-22 | 33.11 | $33.40 | 544000 |
| 2023-12-21 | 33.19 | $33.59 | 295316 |
| 2023-12-20 | 33.23 | $33.39 | 290402 |
| 2023-12-19 | 33.36 | $34.02 | 341020 |
| 2023-12-18 | 33.34 | $33.79 | 621600 |
| 2023-12-15 | 33.39 | $32.77 | 912200 |
| 2023-12-14 | 33.79 | $33.15 | 907700 |
| 2023-12-13 | 34.17 | $33.58 | 938754 |
| 2023-12-12 | 34.50 | $33.08 | 2.9M |
| 2023-12-11 | 35.07 | $34.31 | 190117 |
| 2023-12-08 | 35.39 | $34.70 | 274329 |
| 2023-12-07 | 35.64 | $34.63 | 186215 |
| 2023-12-06 | 35.98 | $34.88 | 417249 |
| 2023-12-05 | 36.32 | $35.91 | 155700 |
| 2023-12-04 | 36.39 | $37.06 | 158849 |
| 2023-12-01 | 36.11 | $36.43 | 122600 |
| 2023-11-30 | 35.97 | $36.36 | 306730 |
| 2023-11-29 | 35.81 | $35.53 | 130227 |
| 2023-11-28 | 35.88 | $35.52 | 129500 |
| 2023-11-27 | 35.97 | $36.21 | 127850 |
| 2023-11-24 | 35.85 | $36.72 | 149500 |
| 2023-11-22 | 35.55 | $35.91 | 128509 |
| 2023-11-21 | 35.43 | $35.86 | 106631 |
| 2023-11-20 | 35.31 | $35.42 | 90504 |
| 2023-11-17 | 35.29 | $35.65 | 120526 |
| 2023-11-16 | 35.21 | $34.60 | 124011 |
| 2023-11-15 | 35.43 | $35.30 | 147300 |
| 2023-11-14 | 35.49 | $35.64 | 171000 |
| 2023-11-13 | 35.44 | $35.21 | 174803 |
| 2023-11-10 | 35.53 | $34.55 | 262446 |
| 2023-11-09 | 35.84 | $34.58 | 451945 |
| 2023-11-08 | 36.20 | $35.32 | 168436 |
| 2023-11-07 | 36.40 | $35.69 | 137614 |
| 2023-11-06 | 36.53 | $36.67 | 109600 |
| 2023-11-03 | 36.36 | $36.67 | 152400 |
| 2023-11-02 | 36.14 | $36.93 | 203800 |
| 2023-11-01 | 35.79 | $35.62 | 241300 |
| 2023-10-31 | 35.77 | $35.44 | 78400 |
| 2023-10-30 | 35.80 | $35.12 | 103100 |
| 2023-10-27 | 35.93 | $35.25 | 112400 |
| 2023-10-26 | 36.03 | $35.98 | 235008 |
| 2023-10-25 | 35.92 | $35.03 | 79460 |
| 2023-10-24 | 36.08 | $35.32 | 135400 |
| 2023-10-23 | 36.17 | $35.66 | 198800 |
| 2023-10-20 | 36.16 | $36.20 | 209647 |
| 2023-10-19 | 35.97 | $36.00 | 100900 |
| 2023-10-18 | 35.79 | $36.14 | 197200 |
| 2023-10-17 | 35.51 | $36.30 | 383100 |
| 2023-10-16 | 35.12 | $35.83 | 150210 |
| 2023-10-13 | 34.78 | $35.84 | 172700 |
| 2023-10-12 | 34.36 | $35.40 | 94035 |
| 2023-10-11 | 33.98 | $35.64 | 137800 |
| 2023-10-10 | 33.45 | $34.83 | 181800 |
| 2023-10-09 | 33.06 | $34.45 | 203900 |
| 2023-10-06 | 32.71 | $33.21 | 141700 |
| 2023-10-05 | 32.69 | $32.47 | 205500 |
| 2023-10-04 | 32.92 | $32.42 | 204417 |
| 2023-10-03 | 33.21 | $32.12 | 279619 |
| 2023-10-02 | 33.68 | $33.20 | 238900 |
| 2023-09-29 | 33.91 | $33.75 | 342500 |
| 2023-09-28 | 34.02 | $34.30 | 159509 |
| 2023-09-27 | 33.99 | $34.25 | 166200 |
| 2023-09-26 | 33.97 | $33.83 | 192300 |
| 2023-09-25 | 34.08 | $34.54 | 173300 |
| 2023-09-22 | 34.00 | $34.25 | 148000 |
| 2023-09-21 | 34.00 | $33.58 | 141613 |
| 2023-09-20 | 34.22 | $34.25 | 150078 |
| 2023-09-19 | 34.28 | $34.63 | 310800 |
| 2023-09-18 | 34.24 | $33.87 | 265000 |
| 2023-09-15 | 34.43 | $34.54 | 986800 |
| 2023-09-14 | 34.46 | $34.79 | 396300 |
| 2023-09-13 | 34.43 | $34.59 | 238907 |
| 2023-09-12 | 34.45 | $35.28 | 188802 |
| 2023-09-11 | 34.26 | $34.44 | 163636 |
| 2023-09-08 | 34.31 | $34.99 | 176409 |
| 2023-09-07 | 34.20 | $34.20 | 194900 |
| 2023-09-06 | 34.32 | $33.37 | 327729 |
| 2023-09-05 | 34.74 | $33.86 | 240942 |
| 2023-09-01 | 35.10 | $35.29 | 128700 |
| 2023-08-31 | 35.08 | $35.11 | 268928 |
| 2023-08-30 | 35.13 | $35.19 | 128459 |
| 2023-08-29 | 35.16 | $35.61 | 160800 |
| 2023-08-28 | 35.07 | $35.64 | 151700 |
| 2023-08-25 | 34.96 | $34.86 | 140600 |
| 2023-08-24 | 35.07 | $35.08 | 92404 |
| 2023-08-23 | 35.14 | $35.29 | 149500 |
| 2023-08-22 | 35.16 | $35.26 | 122000 |
| 2023-08-21 | 35.19 | $35.28 | 100303 |
| 2023-08-18 | 35.24 | $35.18 | 130415 |
| 2023-08-17 | 35.32 | $34.58 | 147100 |
| 2023-08-16 | 35.62 | $35.46 | 142500 |
| 2023-08-15 | 35.70 | $35.82 | 124209 |
| 2023-08-14 | 35.69 | $36.29 | 161600 |
| 2023-08-11 | 35.52 | $35.70 | 107700 |
| 2023-08-10 | 35.51 | $35.75 | 144526 |
| 2023-08-09 | 35.48 | $34.92 | 161900 |
| 2023-08-08 | 35.70 | $34.82 | 235240 |
| 2023-08-07 | 36.00 | $36.31 | 175700 |
| 2023-08-04 | 35.89 | $35.68 | 110300 |
| 2023-08-03 | 35.96 | $35.80 | 177627 |
| 2023-08-02 | 36.00 | $35.70 | 164136 |
| 2023-08-01 | 36.08 | $35.88 | 149200 |
| 2023-07-31 | 36.11 | $36.00 | 129043 |
| 2023-07-28 | 36.10 | $35.55 | 139836 |
| 2023-07-27 | 36.23 | $36.10 | 109432 |
| 2023-07-26 | 36.20 | $36.10 | 122600 |
| 2023-07-25 | 36.16 | $36.03 | 223141 |
| 2023-07-24 | 36.12 | $35.97 | 165100 |
| 2023-07-21 | 36.09 | $35.50 | 237765 |
| 2023-07-20 | 36.18 | $35.75 | 164444 |
| 2023-07-19 | 36.21 | $35.80 | 148500 |
| 2023-07-18 | 36.22 | $35.69 | 198127 |
| 2023-07-17 | 36.25 | $35.45 | 163420 |
| 2023-07-14 | 36.35 | $35.84 | 155257 |
| 2023-07-13 | 36.33 | $36.65 | 221642 |
| 2023-07-12 | 36.03 | $36.53 | 268700 |
| 2023-07-11 | 35.70 | $36.10 | 477601 |
| 2023-07-10 | 35.41 | $35.32 | 277214 |
| 2023-07-07 | 35.30 | $35.00 | 229709 |
| 2023-07-06 | 35.25 | $34.78 | 153500 |
| 2023-07-05 | 35.24 | $35.11 | 140144 |
| 2023-07-03 | 35.12 | $35.22 | 111227 |
| 2023-06-30 | 34.91 | $35.14 | 129555 |
| 2023-06-29 | 34.68 | $35.14 | 119100 |
| 2023-06-28 | 34.38 | $34.63 | 154235 |
| 2023-06-27 | 34.17 | $34.00 | 159021 |
| 2023-06-26 | 34.10 | $33.83 | 146300 |
| 2023-06-23 | 34.06 | $33.20 | 304409 |
| 2023-06-22 | 34.19 | $33.64 | 136745 |
| 2023-06-21 | 34.20 | $34.03 | 213422 |
| 2023-06-20 | 34.08 | $33.84 | 243425 |
| 2023-06-16 | 33.97 | $33.94 | 348600 |
| 2023-06-15 | 33.80 | $33.66 | 294500 |
| 2023-06-14 | 33.66 | $33.18 | 262316 |
| 2023-06-13 | 33.64 | $33.19 | 208604 |
| 2023-06-12 | 33.59 | $33.66 | 316100 |
| 2023-06-09 | 33.36 | $32.84 | 181128 |
| 2023-06-08 | 33.33 | $33.53 | 192242 |
| 2023-06-07 | 33.06 | $33.35 | 253700 |
| 2023-06-06 | 32.77 | $32.86 | 164700 |
| 2023-06-05 | 32.57 | $32.43 | 147996 |
| 2023-06-02 | 32.44 | $32.82 | 257400 |
| 2023-06-01 | 32.15 | $32.76 | 260800 |
| 2023-05-31 | 31.81 | $32.53 | 428400 |
| 2023-05-30 | 31.46 | $31.85 | 228949 |
| 2023-05-26 | 31.24 | $30.90 | 134000 |
| 2023-05-25 | 31.26 | $30.88 | 218849 |
| 2023-05-24 | 31.29 | $30.98 | 194500 |
| 2023-05-23 | 31.29 | $31.82 | 124643 |
| 2023-05-22 | 31.02 | $31.35 | 178617 |
| 2023-05-19 | 30.83 | $31.80 | 129537 |
| 2023-05-18 | 30.46 | $31.55 | 169827 |
| 2023-05-17 | 30.08 | $31.04 | 202117 |
| 2023-05-16 | 29.79 | $30.70 | 185417 |
| 2023-05-15 | 29.53 | $30.74 | 378500 |
| 2023-05-12 | 29.22 | $29.66 | 236402 |
| 2023-05-11 | 29.19 | $29.24 | 211500 |
| 2023-05-10 | 29.29 | $29.84 | 226900 |
| 2023-05-09 | 29.23 | $30.05 | 201200 |
| 2023-05-08 | 29.11 | $29.77 | 173509 |
| 2023-05-05 | 29.05 | $29.37 | 421000 |
| 2023-05-04 | 29.12 | $27.45 | 475533 |
| 2023-05-03 | 29.83 | $29.18 | 296854 |
| 2023-05-02 | 30.15 | $29.53 | 271035 |
| 2023-05-01 | 30.43 | $30.63 | 161000 |
| 2023-04-28 | 30.43 | $30.80 | 202000 |
| 2023-04-27 | 30.39 | $30.05 | 152400 |
| 2023-04-26 | 30.57 | $29.69 | 169923 |
| 2023-04-25 | 30.92 | $30.12 | 128020 |
| 2023-04-24 | 31.20 | $31.01 | 197300 |
| 2023-04-21 | 31.27 | $31.05 | 254223 |
| 2023-04-20 | 31.33 | $30.18 | 215127 |
| 2023-04-19 | 31.68 | $30.91 | 230900 |
| 2023-04-18 | 31.87 | $31.52 | 164034 |
| 2023-04-17 | 31.91 | $31.63 | 106906 |
| 2023-04-14 | 31.91 | $32.23 | 165527 |
| 2023-04-13 | 31.72 | $31.60 | 112100 |
| 2023-04-12 | 31.68 | $31.63 | 122200 |
| 2023-04-11 | 31.62 | $31.77 | 163900 |
| 2023-04-10 | 31.49 | $31.54 | 235000 |
| 2023-04-06 | 31.40 | $31.21 | 179100 |
| 2023-04-05 | 31.39 | $31.52 | 279130 |
| 2023-04-04 | 31.27 | $31.02 | 144601 |
| 2023-04-03 | 31.29 | $31.82 | 373200 |
| 2023-03-31 | 31.04 | $31.30 | 290700 |
| 2023-03-30 | 30.91 | $31.02 | 198502 |
| 2023-03-29 | 30.83 | $30.88 | 259000 |
| 2023-03-28 | 30.78 | $30.98 | 185300 |
| 2023-03-27 | 30.68 | $30.60 | 163500 |
| 2023-03-24 | 30.69 | $30.18 | 207900 |
| 2023-03-23 | 30.82 | $30.13 | 187900 |
| 2023-03-22 | 30.99 | $30.64 | 235000 |
| 2023-03-21 | 31.04 | $31.41 | 324904 |
| 2023-03-20 | 30.84 | $30.28 | 421600 |
| 2023-03-17 | 30.96 | $29.55 | 615800 |
| 2023-03-16 | 31.34 | $30.55 | 445623 |
| 2023-03-15 | 31.47 | $30.02 | 677136 |
| 2023-03-14 | 31.79 | $31.95 | 390700 |
| 2023-03-13 | 31.55 | $31.35 | 328953 |
| 2023-03-10 | 31.45 | $31.63 | 443415 |
| 2023-03-09 | 31.22 | $31.53 | 420805 |
| 2023-03-08 | 30.97 | $31.56 | 260300 |
| 2023-03-07 | 30.64 | $31.54 | 178044 |
| 2023-03-06 | 30.25 | $31.25 | 250200 |
| 2023-03-03 | 29.86 | $31.45 | 375000 |
| 2023-03-02 | 29.32 | $30.42 | 268300 |
| 2023-03-01 | 28.99 | $29.61 | 276805 |
| 2023-02-28 | 28.86 | $29.75 | 757002 |
| 2023-02-27 | 28.66 | $28.97 | 297800 |
| 2023-02-24 | 28.67 | $29.27 | 159600 |
| 2023-02-23 | 28.61 | $29.17 | 270000 |
| 2023-02-22 | 28.57 | $28.50 | 223133 |
| 2023-02-21 | 28.74 | $28.14 | 296802 |
| 2023-02-17 | 29.09 | $28.93 | 260500 |
| 2023-02-16 | 29.26 | $29.50 | 162905 |
| 2023-02-15 | 29.31 | $29.64 | 161400 |
| 2023-02-14 | 29.34 | $29.93 | 230426 |
| 2023-02-13 | 29.28 | $29.52 | 114812 |
| 2023-02-10 | 29.36 | $29.73 | 130500 |
| 2023-02-09 | 29.41 | $29.10 | 173000 |
| 2023-02-08 | 29.67 | $29.41 | 181800 |
| 2023-02-07 | 29.91 | $29.74 | 195432 |
| 2023-02-06 | 30.11 | $29.09 | 194819 |
| 2023-02-03 | 30.56 | $29.29 | 266600 |
| 2023-02-02 | 31.06 | $30.96 | 275933 |
| 2023-02-01 | 31.14 | $30.83 | 479149 |
| 2023-01-31 | 31.29 | $31.29 | 223300 |
| 2023-01-30 | 31.33 | $30.79 | 200520 |
| 2023-01-27 | 31.55 | $31.39 | 162300 |
| 2023-01-26 | 31.62 | $31.98 | 133803 |
| 2023-01-25 | 31.52 | $31.89 | 234508 |
| 2023-01-24 | 31.43 | $31.18 | 151200 |
| 2023-01-23 | 31.56 | $31.62 | 395812 |
| 2023-01-20 | 31.57 | $31.21 | 175600 |
| 2023-01-19 | 31.73 | $31.30 | 174243 |
| 2023-01-18 | 31.89 | $31.19 | 316877 |
| 2023-01-17 | 32.13 | $32.98 | 179733 |
| 2023-01-13 | 31.85 | $32.41 | 146700 |
| 2023-01-12 | 31.69 | $31.99 | 168700 |
| 2023-01-11 | 31.64 | $31.87 | 246241 |
| 2023-01-10 | 31.62 | $31.32 | 256800 |
| 2023-01-09 | 31.78 | $31.08 | 288000 |
| 2023-01-06 | 32.05 | $31.96 | 159500 |
| 2023-01-05 | 32.11 | $31.62 | 155628 |
| 2023-01-04 | 32.29 | $31.53 | 167400 |
| 2023-01-03 | 32.54 | $32.00 | 216400 |
| 2022-12-30 | 32.70 | $33.08 | 116400 |
| 2022-12-29 | 32.55 | $33.21 | 164032 |
| 2022-12-28 | 32.33 | $32.35 | 121728 |
| 2022-12-27 | 32.34 | $33.64 | 149800 |
| 2022-12-23 | 31.95 | $32.99 | 97700 |
| 2022-12-22 | 31.68 | $31.98 | 108043 |
| 2022-12-21 | 31.69 | $32.34 | 124901 |
| 2022-12-20 | 31.59 | $31.34 | 143400 |
| 2022-12-19 | 31.79 | $31.35 | 229944 |
| 2022-12-16 | 32.05 | $32.39 | 626436 |
| 2022-12-15 | 32.04 | $32.76 | 433900 |
| 2022-12-14 | 31.92 | $32.08 | 245412 |
| 2022-12-13 | 32.01 | $32.73 | 591732 |
| 2022-12-12 | 31.92 | $32.55 | 173400 |
| 2022-12-09 | 31.88 | $31.46 | 199500 |
| 2022-12-08 | 32.19 | $31.94 | 169027 |
| 2022-12-07 | 32.43 | $32.01 | 156517 |
| 2022-12-06 | 32.71 | $32.03 | 213125 |
| 2022-12-05 | 33.06 | $33.27 | 240400 |
| 2022-12-02 | 33.09 | $33.51 | 152804 |
| 2022-12-01 | 33.07 | $33.58 | 287500 |
| 2022-11-30 | 33.03 | $34.03 | 397900 |
| 2022-11-29 | 32.86 | $33.88 | 270400 |
| 2022-11-28 | 32.70 | $32.51 | 239700 |
| 2022-11-25 | 32.96 | $33.03 | 112203 |
| 2022-11-23 | 33.12 | $32.75 | 98300 |
| 2022-11-22 | 33.42 | $33.09 | 138600 |
| 2022-11-21 | 33.68 | $32.04 | 214100 |
| 2022-11-18 | 34.35 | $33.60 | 254500 |
| 2022-11-17 | 34.68 | $33.51 | 145023 |
| 2022-11-16 | 35.11 | $34.26 | 160500 |
| 2022-11-15 | 35.39 | $35.39 | 156423 |
| 2022-11-14 | 35.39 | $34.37 | 188400 |
| 2022-11-11 | 35.70 | $34.94 | 234128 |
| 2022-11-10 | 35.91 | $34.80 | 214500 |
| 2022-11-09 | 36.19 | $34.10 | 176448 |
| 2022-11-08 | 36.75 | $36.89 | 162907 |
| 2022-11-07 | 36.55 | $37.04 | 274900 |
| 2022-11-04 | 36.24 | $36.35 | 203800 |
| 2022-11-03 | 36.07 | $36.29 | 254000 |
| 2022-11-02 | 35.88 | $35.40 | 131400 |
| 2022-11-01 | 35.93 | $36.38 | 506801 |
| 2022-10-31 | 35.67 | $36.78 | 110300 |
| 2022-10-28 | 35.22 | $36.29 | 237242 |
| 2022-10-27 | 34.83 | $35.08 | 193510 |
| 2022-10-26 | 34.73 | $34.57 | 257705 |
| 2022-10-25 | 34.78 | $34.39 | 201800 |
| 2022-10-24 | 34.90 | $34.53 | 155231 |
| 2022-10-21 | 35.00 | $34.96 | 236800 |
| 2022-10-20 | 34.98 | $34.68 | 268443 |
| 2022-10-19 | 35.05 | $35.93 | 215514 |
| 2022-10-18 | 34.74 | $35.78 | 163833 |
| 2022-10-17 | 34.41 | $34.91 | 219200 |
| 2022-10-14 | 34.30 | $33.94 | 154342 |
| 2022-10-13 | 34.47 | $35.37 | 200100 |
| 2022-10-12 | 34.23 | $34.27 | 288000 |
| 2022-10-11 | 34.30 | $34.24 | 248400 |
| 2022-10-10 | 34.40 | $34.64 | 150200 |
| 2022-10-07 | 34.40 | $34.79 | 256200 |
| 2022-10-06 | 34.36 | $36.60 | 158222 |
| 2022-10-05 | 33.75 | $36.42 | 212700 |
| 2022-10-04 | 33.09 | $35.68 | 154933 |
| 2022-10-03 | 32.53 | $34.08 | 161002 |
| 2022-09-30 | 32.38 | $32.58 | 366534 |
| 2022-09-29 | 32.70 | $33.05 | 235200 |
| 2022-09-28 | 32.97 | $33.75 | 197230 |
| 2022-09-27 | 33.10 | $31.88 | 177335 |
| 2022-09-26 | 33.88 | $31.59 | 330600 |
| 2022-09-23 | 34.95 | $32.07 | 422249 |
| 2022-09-22 | 36.12 | $33.92 | 197235 |
| 2022-09-21 | 36.96 | $35.00 | 209700 |
| 2022-09-20 | 37.65 | $36.32 | 638816 |
| 2022-09-19 | 38.07 | $37.43 | 488848 |
| 2022-09-16 | 38.24 | $38.36 | 689915 |
| 2022-09-15 | 38.14 | $38.90 | 295472 |
| 2022-09-14 | 37.85 | $40.39 | 338428 |
| 2022-09-13 | 37.02 | $38.41 | 460000 |
| 2022-09-12 | 36.64 | $39.31 | 253300 |
| 2022-09-09 | 35.91 | $37.19 | 174500 |
| 2022-09-08 | 35.69 | $35.86 | 191600 |
| 2022-09-07 | 35.87 | $35.86 | 176500 |
| 2022-09-06 | 36.09 | $35.63 | 245131 |
| 2022-09-02 | 36.45 | $36.08 | 212800 |
| 2022-09-01 | 36.76 | $35.62 | 273232 |
| 2022-08-31 | 37.30 | $36.87 | 395000 |
| 2022-08-30 | 37.56 | $36.80 | 203600 |
| 2022-08-29 | 37.91 | $37.97 | 178742 |
| 2022-08-26 | 37.96 | $36.75 | 231300 |
| 2022-08-25 | 38.42 | $36.99 | 479422 |
| 2022-08-24 | 38.90 | $38.54 | 316903 |
| 2022-08-23 | 38.99 | $38.20 | 488100 |
| 2022-08-22 | 39.21 | $37.51 | 351539 |
| 2022-08-19 | 39.68 | $39.44 | 393700 |
| 2022-08-18 | 39.64 | $40.05 | 217301 |
| 2022-08-17 | 39.38 | $38.61 | 171100 |
| 2022-08-16 | 39.52 | $38.62 | 178700 |
| 2022-08-15 | 39.67 | $38.66 | 163640 |
| 2022-08-12 | 39.83 | $39.16 | 200229 |
| 2022-08-11 | 39.85 | $38.69 | 234406 |
| 2022-08-10 | 40.01 | $38.65 | 436808 |
| 2022-08-09 | 40.20 | $39.70 | 171312 |
| 2022-08-08 | 40.08 | $39.61 | 223900 |
| 2022-08-05 | 39.94 | $38.75 | 137500 |
| 2022-08-04 | 40.02 | $38.01 | 203744 |
| 2022-08-03 | 40.33 | $40.17 | 188000 |
| 2022-08-02 | 40.00 | $40.41 | 130535 |
| 2022-08-01 | 39.51 | $40.65 | 173014 |
| 2022-07-29 | 38.80 | $40.68 | 234810 |
| 2022-07-28 | 37.92 | $39.37 | 347400 |
| 2022-07-27 | 37.24 | $38.56 | 129500 |
| 2022-07-26 | 36.67 | $38.00 | 206600 |
| 2022-07-25 | 36.14 | $37.79 | 184900 |
| 2022-07-22 | 35.56 | $35.10 | 118200 |
| 2022-07-21 | 35.70 | $36.09 | 152200 |
| 2022-07-20 | 35.57 | $37.31 | 168196 |
| 2022-07-19 | 35.03 | $36.83 | 131011 |
| 2022-07-18 | 34.53 | $36.41 | 118634 |
| 2022-07-15 | 34.06 | $35.68 | 193514 |
| 2022-07-14 | 33.74 | $34.74 | 321918 |
| 2022-07-13 | 33.67 | $34.45 | 158715 |
| 2022-07-12 | 33.69 | $34.70 | 157000 |
| 2022-07-11 | 33.66 | $35.80 | 285700 |
| 2022-07-08 | 33.29 | $35.56 | 227200 |
| 2022-07-07 | 32.95 | $35.00 | 213926 |
| 2022-07-06 | 32.75 | $32.36 | 327640 |
| 2022-07-05 | 33.36 | $33.98 | 405700 |
| 2022-07-01 | 33.63 | $34.59 | 159541 |
| 2022-06-30 | 33.80 | $34.14 | 358700 |
| 2022-06-29 | 34.18 | $34.40 | 213890 |
| 2022-06-28 | 34.60 | $35.94 | 249541 |
| 2022-06-27 | 34.64 | $34.96 | 280000 |
| 2022-06-24 | 35.04 | $34.01 | 1.6M |
| 2022-06-23 | 35.85 | $34.76 | 333400 |
| 2022-06-22 | 36.62 | $35.35 | 490050 |
| 2022-06-21 | 37.40 | $36.72 | 424206 |
| 2022-06-17 | 37.94 | $35.13 | 735000 |
| 2022-06-16 | 39.10 | $36.19 | 374937 |
| 2022-06-15 | 40.19 | $38.35 | 413500 |
| 2022-06-14 | 40.84 | $37.40 | 287200 |
| 2022-06-13 | 41.92 | $38.41 | 542938 |
| 2022-06-10 | 42.89 | $40.91 | 272542 |
| 2022-06-09 | 43.27 | $41.46 | 361500 |
| 2022-06-08 | 43.53 | $43.58 | 383288 |
| 2022-06-07 | 43.15 | $43.17 | 371972 |
| 2022-06-06 | 42.78 | $42.01 | 265836 |
| 2022-06-03 | 42.68 | $42.20 | 224652 |
| 2022-06-02 | 42.45 | $41.29 | 398242 |
| 2022-06-01 | 42.44 | $40.38 | 466496 |
| 2022-05-31 | 42.67 | $42.02 | 796290 |
| 2022-05-27 | 42.41 | $43.10 | 350696 |
| 2022-05-26 | 41.70 | $42.00 | 285212 |
| 2022-05-25 | 41.16 | $41.80 | 380200 |
| 2022-05-24 | 40.53 | $41.27 | 301800 |
| 2022-05-23 | 39.90 | $40.91 | 504200 |
| 2022-05-20 | 39.23 | $40.25 | 318400 |
| 2022-05-19 | 38.58 | $39.58 | 285290 |
| 2022-05-18 | 37.99 | $39.04 | 451600 |
| 2022-05-17 | 37.43 | $39.94 | 229000 |
| 2022-05-16 | 36.44 | $38.67 | 343014 |
| 2022-05-13 | 35.62 | $36.41 | 598050 |
| 2022-05-12 | 35.34 | $35.48 | 404400 |
| 2022-05-11 | 35.30 | $35.25 | 409262 |
| 2022-05-10 | 35.31 | $33.80 | 331800 |
| 2022-05-09 | 35.77 | $33.55 | 321200 |
| 2022-05-06 | 36.41 | $36.30 | 153474 |
| 2022-05-05 | 36.32 | $35.88 | 139078 |
| 2022-05-04 | 36.32 | $36.50 | 192200 |
| 2022-05-03 | 36.11 | $36.76 | 291000 |
| 2022-05-02 | 35.77 | $35.85 | 194632 |
| 2022-04-29 | 35.63 | $35.58 | 187200 |
| 2022-04-28 | 35.54 | $36.23 | 166000 |
| 2022-04-27 | 35.21 | $34.71 | 110074 |
| 2022-04-26 | 35.28 | $34.34 | 168800 |
| 2022-04-25 | 35.47 | $34.07 | 214036 |
| 2022-04-22 | 35.79 | $34.49 | 141800 |
| 2022-04-21 | 36.02 | $35.46 | 160600 |
| 2022-04-20 | 35.99 | $36.99 | 133800 |
| 2022-04-19 | 35.45 | $36.24 | 197000 |
| 2022-04-18 | 35.01 | $35.09 | 122000 |
| 2022-04-14 | 34.84 | $35.28 | 130002 |
| 2022-04-13 | 34.55 | $35.49 | 147834 |
| 2022-04-12 | 34.12 | $35.43 | 212492 |
| 2022-04-11 | 33.62 | $33.78 | 144250 |
| 2022-04-08 | 33.52 | $34.64 | 160000 |
| 2022-04-07 | 33.13 | $33.53 | 160654 |
| 2022-04-06 | 33.00 | $33.29 | 145274 |
| 2022-04-05 | 32.92 | $32.92 | 202800 |
| 2022-04-04 | 32.94 | $33.20 | 208482 |
| 2022-04-01 | 32.88 | $32.42 | 372200 |
| 2022-03-31 | 33.05 | $32.51 | 413456 |
| 2022-03-30 | 33.23 | $32.85 | 247280 |
| 2022-03-29 | 33.34 | $33.57 | 304400 |
| 2022-03-28 | 33.25 | $33.55 | 325002 |
| 2022-03-25 | 33.14 | $34.28 | 780660 |
| 2022-03-24 | 32.77 | $34.38 | 227200 |
| 2022-03-23 | 32.30 | $33.29 | 165682 |
| 2022-03-22 | 32.07 | $32.87 | 207800 |
| 2022-03-21 | 31.94 | $33.06 | 207210 |
| 2022-03-18 | 31.72 | $32.13 | 626400 |
| 2022-03-17 | 31.77 | $31.97 | 217018 |
| 2022-03-16 | 31.88 | $31.06 | 300000 |
| 2022-03-15 | 32.31 | $30.71 | 278430 |
| 2022-03-14 | 32.96 | $31.16 | 550418 |
| 2022-03-11 | 33.60 | $31.58 | 651808 |
| 2022-03-10 | 34.26 | $31.96 | 794540 |
| 2022-03-09 | 34.93 | $30.68 | 4.5M |
| 2022-03-08 | 36.14 | $34.94 | 237078 |
| 2022-03-07 | 36.25 | $35.51 | 147206 |
| 2022-03-04 | 36.19 | $37.30 | 150400 |
| 2022-03-03 | 35.51 | $36.99 | 97462 |
| 2022-03-02 | 34.78 | $37.88 | 197000 |
| 2022-03-01 | 33.58 | $36.52 | 327200 |
| 2022-02-28 | 32.55 | $34.00 | 267400 |
| 2022-02-25 | 32.08 | $32.31 | 310600 |
| 2022-02-24 | 32.05 | $31.31 | 266000 |
| 2022-02-23 | 32.34 | $30.88 | 108672 |
| 2022-02-22 | 32.82 | $31.18 | 785678 |
| 2022-02-18 | 33.31 | $32.85 | 122300 |
| 2022-02-17 | 33.37 | $32.77 | 147846 |
| 2022-02-16 | 33.46 | $32.33 | 83776 |
| 2022-02-15 | 33.70 | $32.49 | 148228 |
| 2022-02-14 | 33.93 | $34.22 | 190002 |
| 2022-02-11 | 33.66 | $34.64 | 258400 |
| 2022-02-10 | 33.18 | $32.53 | 125200 |
| 2022-02-09 | 33.25 | $33.07 | 69674 |
| 2022-02-08 | 33.16 | $32.74 | 110600 |
| 2022-02-07 | 33.14 | $33.97 | 183000 |
| 2022-02-04 | 32.72 | $33.38 | 136402 |
| 2022-02-03 | 32.39 | $32.85 | 69600 |
| 2022-02-02 | 32.15 | $33.16 | 167600 |
| 2022-02-01 | 31.75 | $33.16 | 218044 |
| 2022-01-31 | 31.27 | $31.52 | 125834 |
| 2022-01-28 | 31.20 | $31.03 | 118600 |
| 2022-01-27 | 31.27 | $30.65 | 88200 |
| 2022-01-26 | 31.48 | $30.66 | 155800 |
| 2022-01-25 | 31.73 | $30.79 | 144800 |
| 2022-01-24 | 31.99 | $31.82 | 216400 |
| 2022-01-21 | 31.98 | $31.48 | 117400 |
| 2022-01-20 | 32.08 | $31.82 | 108440 |
| 2022-01-19 | 32.08 | $31.93 | 76400 |
| 2022-01-18 | 32.05 | $32.74 | 103826 |
| 2022-01-14 | 31.75 | $32.39 | 94896 |
| 2022-01-13 | 31.49 | $31.81 | 158466 |
| 2022-01-12 | 31.36 | $31.93 | 155608 |
| 2022-01-11 | 31.17 | $31.66 | 100266 |
| 2022-01-10 | 31.02 | $30.63 | 345800 |
| 2022-01-07 | 31.17 | $30.99 | 280800 |
| 2022-01-06 | 31.24 | $32.07 | 90000 |
| 2022-01-05 | 30.99 | $31.54 | 168400 |
| 2022-01-04 | 30.85 | $31.05 | 153800 |
| 2022-01-03 | 30.85 | $30.80 | 239600 |
| 2021-12-31 | 30.93 | $30.66 | 340000 |
| 2021-12-30 | 31.08 | $30.81 | 84480 |
| 2021-12-29 | 31.22 | $30.52 | 138200 |
| 2021-12-28 | 31.49 | $31.15 | 76674 |
| 2021-12-27 | 31.62 | $31.93 | 111274 |
| 2021-12-23 | 31.54 | $31.39 | 54600 |
| 2021-12-22 | 31.62 | $32.22 | 54200 |
| 2021-12-21 | 31.46 | $32.14 | 62800 |
| 2021-12-20 | 31.29 | $31.69 | 56200 |
| 2021-12-17 | 31.24 | $31.98 | 139402 |
| 2021-12-16 | 31.09 | $31.02 | 50600 |
| 2021-12-15 | 31.22 | $31.25 | 105028 |
| 2021-12-14 | 31.32 | $30.67 | 84600 |
| 2021-12-13 | 31.64 | $30.61 | 77800 |
| 2021-12-10 | 32.05 | $31.62 | 69200 |
| 2021-12-09 | 32.23 | $31.54 | 112834 |
| 2021-12-08 | 32.49 | $31.95 | 90200 |
| 2021-12-07 | 32.67 | $32.91 | 108200 |
| 2021-12-06 | 32.60 | $33.39 | 86800 |
| 2021-12-03 | 32.36 | $33.08 | 88200 |
| 2021-12-02 | 32.18 | $33.34 | 171832 |
| 2021-12-01 | 31.88 | $31.07 | 108400 |
| 2021-11-30 | 32.24 | $31.69 | 198800 |
| 2021-11-29 | 32.50 | $31.09 | 343474 |
| 2021-11-26 | 33.00 | $34.33 | 86424 |
| 2021-11-24 | 32.60 | $35.91 | 256000 |
| 2021-11-23 | 31.62 | $33.53 | 115000 |
| 2021-11-22 | 31.19 | $32.52 | 131800 |
| 2021-11-19 | 31.01 | $31.77 | 100512 |
| 2021-11-18 | 31.04 | $32.49 | 65400 |
| 2021-11-17 | 30.88 | $31.83 | 73466 |
| 2021-11-16 | 30.92 | $31.93 | 72600 |
| 2021-11-15 | 30.96 | $32.50 | 139600 |
| 2021-11-12 | 30.86 | $32.16 | 50232 |
| 2021-11-11 | 30.87 | $32.58 | 155878 |
| 2021-11-10 | 30.78 | $31.94 | 81000 |
| 2021-11-09 | 30.91 | $32.64 | 59600 |
| 2021-11-08 | 30.88 | $32.78 | 78648 |
| 2021-11-05 | 30.84 | $32.86 | 125000 |
| 2021-11-04 | 30.81 | $31.68 | 178000 |
| 2021-11-03 | 31.18 | $31.64 | 116800 |
| 2021-11-02 | 31.68 | $31.24 | 121658 |
| 2021-11-01 | 32.47 | $31.98 | 114234 |
| 2021-10-29 | 33.22 | $30.91 | 136600 |
| 2021-10-28 | 34.51 | $31.22 | 143000 |
| 2021-10-27 | 36.00 | $32.56 | 308650 |
| 2021-10-26 | 37.42 | $30.97 | 381064 |
| 2021-10-25 | 39.64 | $30.79 | 500878 |
| 2021-10-22 | 42.40 | $34.01 | 639600 |
| 2021-10-21 | 44.72 | $42.43 | 77046 |
| 2021-10-20 | 44.83 | $43.27 | 72000 |
| 2021-10-19 | 44.65 | $43.44 | 91464 |
| 2021-10-18 | 44.32 | $44.65 | 122200 |
| 2021-10-15 | 43.48 | $44.00 | 107112 |
| 2021-10-14 | 42.62 | $42.70 | 146400 |
| 2021-10-13 | 41.93 | $42.53 | 97200 |
| 2021-10-12 | 41.09 | $42.10 | 90642 |
| 2021-10-11 | 40.16 | $41.44 | 131800 |
| 2021-10-08 | 39.21 | $40.72 | 72472 |
| 2021-10-07 | 38.23 | $39.84 | 119458 |
| 2021-10-06 | 37.29 | $38.67 | 83800 |
| 2021-10-05 | 36.49 | $38.21 | 141822 |
| 2021-10-04 | 35.64 | $38.12 | 206644 |
| 2021-10-01 | 34.61 | $36.03 | 102600 |
| 2021-09-30 | 34.02 | $34.52 | 295600 |
| 2021-09-29 | 33.76 | $33.55 | 115054 |
| 2021-09-28 | 33.75 | $32.82 | 114200 |
| 2021-09-27 | 33.95 | $34.17 | 100094 |
| 2021-09-24 | 33.77 | $33.90 | 126600 |
| 2021-09-23 | 33.63 | $34.59 | 100082 |
| 2021-09-22 | 33.24 | $33.48 | 67212 |
| 2021-09-21 | 33.10 | $32.53 | 79800 |
| 2021-09-20 | 33.24 | $32.62 | 109626 |
| 2021-09-17 | 33.36 | $34.21 | 247800 |
| 2021-09-16 | 33.02 | $33.99 | 57600 |
| 2021-09-15 | 32.66 | $33.61 | 106298 |
| 2021-09-14 | 32.34 | $32.36 | 74842 |
| 2021-09-13 | 32.35 | $33.49 | 115000 |
| 2021-09-10 | 32.01 | $31.99 | 27248 |
| 2021-09-09 | 32.07 | $32.16 | 50412 |
| 2021-09-08 | 32.09 | $32.20 | 96800 |
| 2021-09-07 | 32.12 | $31.61 | 97868 |
| 2021-09-03 | 32.33 | $32.39 | 81400 |
| 2021-09-02 | 32.36 | $32.44 | 55600 |
| 2021-09-01 | 32.37 | $32.18 | 51296 |
| 2021-08-31 | 32.47 | $32.59 | 78658 |
| 2021-08-30 | 32.47 | $31.95 | 43400 |
| 2021-08-27 | 32.67 | $32.74 | 108440 |
| 2021-08-26 | 32.67 | $31.64 | 73400 |
| 2021-08-25 | 33.02 | $33.03 | 244200 |
| 2021-08-24 | 33.00 | $32.98 | 125514 |
| 2021-08-23 | 33.00 | $32.94 | 82062 |
| 2021-08-20 | 33.01 | $32.09 | 60638 |
| 2021-08-19 | 33.29 | $32.11 | 102600 |
| 2021-08-18 | 33.62 | $32.08 | 92000 |
| 2021-08-17 | 34.02 | $33.10 | 79800 |
| 2021-08-16 | 34.19 | $34.21 | 68800 |
| 2021-08-13 | 34.03 | $33.81 | 38842 |
| 2021-08-12 | 33.95 | $34.51 | 42400 |
| 2021-08-11 | 33.63 | $34.96 | 66630 |
| 2021-08-10 | 33.08 | $34.64 | 74212 |
| 2021-08-09 | 32.52 | $33.07 | 24492 |
| 2021-08-06 | 32.33 | $32.76 | 52072 |
| 2021-08-05 | 32.20 | $32.40 | 68630 |
| 2021-08-04 | 32.16 | $32.69 | 66234 |
| 2021-08-03 | 32.03 | $32.78 | 41000 |
| 2021-08-02 | 31.84 | $31.66 | 96852 |
| 2021-07-30 | 31.97 | $31.93 | 76070 |
| 2021-07-29 | 32.05 | $32.09 | 31200 |
| 2021-07-28 | 32.10 | $31.84 | 56200 |
| 2021-07-27 | 32.24 | $31.48 | 104000 |
| 2021-07-26 | 32.54 | $33.83 | 70868 |
| 2021-07-23 | 32.17 | $33.01 | 22858 |
| 2021-07-22 | 31.98 | $33.15 | 48200 |
| 2021-07-21 | 31.72 | $33.24 | 118278 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.01
2026-07-17
Close Price
$50.28
Vol: 819627
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.17
Average
51.70
Maximum
77.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.01 | $50.28 | 819627 |
| 2026-07-16 | 55.81 | $49.87 | 1.2M |
| 2026-07-15 | 52.37 | $48.75 | 783260 |
| 2026-07-14 | 59.44 | $50.55 | 693829 |
| 2026-07-13 | 59.39 | $50.53 | 960903 |
| 2026-07-10 | 52.23 | $48.32 | 495100 |
| 2026-07-09 | 52.08 | $48.28 | 612023 |
| 2026-07-08 | 54.60 | $48.92 | 682315 |
| 2026-07-07 | 55.40 | $49.12 | 876149 |
| 2026-07-06 | 49.56 | $47.45 | 512241 |
| 2026-07-02 | 50.69 | $47.75 | 678515 |
| 2026-07-01 | 50.15 | $47.60 | 957744 |
| 2026-06-30 | 52.87 | $48.34 | 890444 |
| 2026-06-29 | 57.17 | $49.42 | 814000 |
| 2026-06-26 | 58.55 | $49.75 | 3.8M |
| 2026-06-25 | 52.88 | $48.02 | 1.3M |
| 2026-06-24 | 53.40 | $48.15 | 1.1M |
| 2026-06-23 | 54.83 | $48.51 | 1.2M |
| 2026-06-22 | 49.50 | $47.01 | 1.1M |
| 2026-06-18 | 47.62 | $46.53 | 2.8M |
| 2026-06-17 | 44.35 | $45.73 | 1.0M |
| 2026-06-16 | 42.95 | $45.40 | 957200 |
| 2026-06-15 | 43.97 | $45.72 | 1.2M |
| 2026-06-12 | 50.02 | $47.44 | 1.0M |
| 2026-06-11 | 49.09 | $47.20 | 675859 |
| 2026-06-10 | 50.65 | $47.62 | 947562 |
| 2026-06-09 | 42.00 | $45.55 | 1.1M |
| 2026-06-08 | 42.37 | $45.66 | 823644 |
| 2026-06-05 | 40.20 | $45.19 | 778349 |
| 2026-06-04 | 42.09 | $45.78 | 820000 |
| 2026-06-03 | 42.77 | $45.99 | 1.2M |
| 2026-06-02 | 40.87 | $45.55 | 690852 |
| 2026-06-01 | 40.79 | $45.53 | 590448 |
| 2026-05-29 | 41.99 | $45.95 | 1.1M |
| 2026-05-28 | 44.01 | $46.64 | 745833 |
| 2026-05-27 | 46.36 | $47.40 | 818527 |
| 2026-05-26 | 52.10 | $49.06 | 741297 |
| 2026-05-22 | 58.17 | $50.53 | 849933 |
| 2026-05-21 | 56.91 | $50.14 | 850995 |
| 2026-05-20 | 57.16 | $50.20 | 899230 |
| 2026-05-19 | 59.68 | $50.80 | 819800 |
| 2026-05-18 | 59.08 | $50.59 | 1.0M |
| 2026-05-15 | 61.91 | $51.27 | 1.0M |
| 2026-05-14 | 61.05 | $50.94 | 773381 |
| 2026-05-13 | 57.78 | $49.75 | 970226 |
| 2026-05-12 | 55.24 | $48.90 | 1.0M |
| 2026-05-11 | 52.48 | $48.04 | 1.1M |
| 2026-05-08 | 50.81 | $47.54 | 1.3M |
| 2026-05-07 | 54.29 | $48.50 | 1.8M |
| 2026-05-06 | 53.41 | $48.22 | 1.4M |
| 2026-05-05 | 62.59 | $50.45 | 1.1M |
| 2026-05-04 | 63.71 | $50.69 | 1.8M |
| 2026-05-01 | 60.03 | $49.39 | 1.6M |
| 2026-04-30 | 65.62 | $50.54 | 1.5M |
| 2026-04-29 | 63.03 | $49.63 | 862092 |
| 2026-04-28 | 60.68 | $48.87 | 1.2M |
| 2026-04-27 | 56.66 | $47.70 | 739300 |
| 2026-04-24 | 55.81 | $47.47 | 562800 |
| 2026-04-23 | 58.89 | $48.12 | 837326 |
| 2026-04-22 | 58.63 | $48.04 | 1.5M |
| 2026-04-21 | 54.56 | $46.88 | 1.1M |
| 2026-04-20 | 53.20 | $46.52 | 583600 |
| 2026-04-17 | 53.84 | $46.67 | 987200 |
| 2026-04-16 | 56.90 | $47.38 | 466500 |
| 2026-04-15 | 54.87 | $46.79 | 457854 |
| 2026-04-14 | 55.84 | $47.02 | 908519 |
| 2026-04-13 | 56.63 | $47.21 | 978901 |
| 2026-04-10 | 56.95 | $47.29 | 1.5M |
| 2026-04-09 | 52.01 | $45.76 | 1.4M |
| 2026-04-08 | 51.45 | $45.60 | 1.2M |
| 2026-04-07 | 57.57 | $47.15 | 1.1M |
| 2026-04-06 | 56.23 | $46.73 | 841439 |
| 2026-04-02 | 56.01 | $46.66 | 1.4M |
| 2026-04-01 | 53.30 | $45.81 | 2.5M |
| 2026-03-31 | 64.90 | $48.41 | 1.3M |
| 2026-03-30 | 65.89 | $48.60 | 820600 |
| 2026-03-27 | 65.84 | $48.58 | 890300 |
| 2026-03-26 | 66.13 | $48.64 | 984333 |
| 2026-03-25 | 62.39 | $47.21 | 885000 |
| 2026-03-24 | 61.13 | $46.77 | 797141 |
| 2026-03-23 | 58.24 | $45.81 | 765059 |
| 2026-03-20 | 58.54 | $45.88 | 1.8M |
| 2026-03-19 | 61.71 | $46.61 | 772200 |
| 2026-03-18 | 59.30 | $45.77 | 1.1M |
| 2026-03-17 | 58.20 | $45.40 | 728751 |
| 2026-03-16 | 55.85 | $44.63 | 1.1M |
| 2026-03-13 | 56.68 | $44.84 | 1.1M |
| 2026-03-12 | 57.84 | $45.14 | 672984 |
| 2026-03-11 | 61.86 | $46.14 | 856899 |
| 2026-03-10 | 59.36 | $45.21 | 1.6M |
| 2026-03-09 | 60.01 | $45.37 | 1.4M |
| 2026-03-06 | 60.83 | $45.58 | 974330 |
| 2026-03-05 | 61.40 | $45.73 | 1.3M |
| 2026-03-04 | 61.10 | $45.60 | 1.3M |
| 2026-03-03 | 64.04 | $46.41 | 1.6M |
| 2026-03-02 | 65.94 | $46.92 | 2.3M |
| 2026-02-27 | 63.02 | $45.49 | 3.9M |
| 2026-02-26 | 68.95 | $47.00 | 3.7M |
| 2026-02-25 | 60.86 | $43.51 | 1.3M |
| 2026-02-24 | 63.90 | $44.18 | 1.9M |
| 2026-02-23 | 66.58 | $44.75 | 1.2M |
| 2026-02-20 | 70.59 | $45.56 | 1.8M |
| 2026-02-19 | 68.71 | $44.71 | 4.5M |
| 2026-02-18 | 68.33 | $44.54 | 4.3M |
| 2026-02-17 | 58.13 | $40.99 | 832979 |
| 2026-02-13 | 61.02 | $41.54 | 913700 |
| 2026-02-12 | 57.03 | $40.46 | 982697 |
| 2026-02-11 | 65.33 | $41.87 | 889400 |
| 2026-02-10 | 64.91 | $41.75 | 1.1M |
| 2026-02-09 | 68.12 | $42.25 | 1.1M |
| 2026-02-06 | 65.98 | $41.58 | 1.4M |
| 2026-02-05 | 63.33 | $40.82 | 1.4M |
| 2026-02-04 | 66.30 | $41.28 | 1.5M |
| 2026-02-03 | 66.20 | $41.25 | 1.3M |
| 2026-02-02 | 62.30 | $40.13 | 1.9M |
| 2026-01-30 | 67.45 | $40.91 | 1.6M |
| 2026-01-29 | 66.71 | $40.69 | 1.5M |
| 2026-01-28 | 66.58 | $40.65 | 1.4M |
| 2026-01-27 | 62.41 | $39.46 | 898691 |
| 2026-01-26 | 65.27 | $39.90 | 1.0M |
| 2026-01-23 | 64.86 | $39.78 | 1.7M |
| 2026-01-22 | 63.17 | $39.30 | 664430 |
| 2026-01-21 | 62.57 | $39.13 | 1.1M |
| 2026-01-20 | 60.96 | $38.68 | 1.2M |
| 2026-01-16 | 60.82 | $38.64 | 1.7M |
| 2026-01-15 | 56.71 | $37.54 | 697553 |
| 2026-01-14 | 56.35 | $37.45 | 1.0M |
| 2026-01-13 | 55.42 | $37.21 | 758240 |
| 2026-01-12 | 52.83 | $36.56 | 690600 |
| 2026-01-09 | 53.47 | $36.70 | 927119 |
| 2026-01-08 | 52.66 | $36.49 | 868824 |
| 2026-01-07 | 49.00 | $35.58 | 936700 |
| 2026-01-06 | 49.28 | $35.65 | 1.2M |
| 2026-01-05 | 52.47 | $36.44 | 1.4M |
| 2026-01-02 | 52.56 | $36.46 | 801100 |
| 2025-12-31 | 51.07 | $36.05 | 649331 |
| 2025-12-30 | 50.82 | $35.98 | 725048 |
| 2025-12-29 | 50.16 | $35.79 | 908300 |
| 2025-12-26 | 49.04 | $35.46 | 601523 |
| 2025-12-24 | 49.91 | $35.73 | 404623 |
| 2025-12-23 | 49.37 | $35.56 | 986387 |
| 2025-12-22 | 46.13 | $34.56 | 677300 |
| 2025-12-19 | 42.86 | $33.62 | 1.6M |
| 2025-12-18 | 42.72 | $33.58 | 900000 |
| 2025-12-17 | 45.23 | $34.53 | 1.4M |
| 2025-12-16 | 43.20 | $33.92 | 1.2M |
| 2025-12-15 | 47.60 | $35.52 | 1.2M |
| 2025-12-12 | 50.45 | $36.45 | 1.1M |
| 2025-12-11 | 54.47 | $37.66 | 1.8M |
| 2025-12-10 | 56.81 | $38.32 | 3.0M |
| 2025-12-09 | 53.40 | $37.14 | 1.0M |
| 2025-12-08 | 52.80 | $36.94 | 1.3M |
| 2025-12-05 | 52.66 | $36.89 | 800704 |
| 2025-12-04 | 53.00 | $37.00 | 804992 |
| 2025-12-03 | 49.84 | $35.87 | 609878 |
| 2025-12-02 | 45.70 | $34.52 | 1.1M |
| 2025-12-01 | 47.75 | $35.26 | 1.2M |
| 2025-11-28 | 45.94 | $34.68 | 443700 |
| 2025-11-26 | 43.31 | $33.86 | 1.1M |
| 2025-11-25 | 41.60 | $33.34 | 1.0M |
| 2025-11-24 | 39.45 | $32.70 | 1.4M |
| 2025-11-21 | 39.29 | $32.65 | 2.0M |
| 2025-11-20 | 36.07 | $31.68 | 1.2M |
| 2025-11-19 | 37.62 | $32.47 | 807311 |
| 2025-11-18 | 39.02 | $33.17 | 946328 |
| 2025-11-17 | 37.95 | $32.83 | 1.4M |
| 2025-11-14 | 41.33 | $34.50 | 1.0M |
| 2025-11-13 | 36.12 | $32.89 | 1.0M |
| 2025-11-12 | 38.05 | $33.86 | 1.3M |
| 2025-11-11 | 40.52 | $35.02 | 938347 |
| 2025-11-10 | 36.98 | $33.96 | 1.5M |
| 2025-11-07 | 39.04 | $34.95 | 1.5M |
| 2025-11-06 | 36.81 | $34.29 | 2.9M |
| 2025-11-05 | 43.83 | $37.33 | 1.2M |
| 2025-11-04 | 44.12 | $37.44 | 881401 |
| 2025-11-03 | 45.60 | $38.01 | 923000 |
| 2025-10-31 | 46.91 | $38.51 | 1.2M |
| 2025-10-30 | 41.61 | $36.85 | 1.3M |
| 2025-10-29 | 43.76 | $37.71 | 1.4M |
| 2025-10-28 | 46.49 | $38.74 | 1.1M |
| 2025-10-27 | 47.90 | $39.25 | 1.2M |
| 2025-10-24 | 51.04 | $40.34 | 2.0M |
| 2025-10-23 | 51.72 | $40.57 | 1.6M |
| 2025-10-22 | 47.10 | $38.98 | 1.6M |
| 2025-10-21 | 38.55 | $36.55 | 781646 |
| 2025-10-20 | 38.80 | $36.65 | 732400 |
| 2025-10-17 | 35.53 | $35.81 | 1.3M |
| 2025-10-16 | 36.34 | $36.18 | 1.2M |
| 2025-10-15 | 37.35 | $36.64 | 1.2M |
| 2025-10-14 | 39.05 | $37.40 | 924419 |
| 2025-10-13 | 36.74 | $36.76 | 1.2M |
| 2025-10-10 | 33.85 | $35.98 | 956638 |
| 2025-10-09 | 36.38 | $37.23 | 1.2M |
| 2025-10-08 | 38.93 | $38.38 | 1.4M |
| 2025-10-07 | 41.63 | $39.50 | 1.2M |
| 2025-10-06 | 39.57 | $38.92 | 1.3M |
| 2025-10-03 | 38.29 | $38.56 | 2.0M |
| 2025-10-02 | 40.13 | $39.38 | 1.8M |
| 2025-10-01 | 43.62 | $40.81 | 2.7M |
| 2025-09-30 | 49.09 | $42.74 | 1.1M |
| 2025-09-29 | 55.22 | $44.54 | 778337 |
| 2025-09-26 | 59.37 | $45.60 | 851100 |
| 2025-09-25 | 58.42 | $45.26 | 997100 |
| 2025-09-24 | 62.91 | $46.35 | 1.2M |
| 2025-09-23 | 60.75 | $45.53 | 1.0M |
| 2025-09-22 | 54.78 | $43.57 | 1.0M |
| 2025-09-19 | 52.58 | $42.94 | 2.7M |
| 2025-09-18 | 57.80 | $44.17 | 1.2M |
| 2025-09-17 | 57.67 | $44.13 | 1.3M |
| 2025-09-16 | 53.08 | $42.79 | 652403 |
| 2025-09-15 | 52.05 | $42.51 | 1.1M |
| 2025-09-12 | 57.26 | $43.73 | 1.2M |
| 2025-09-11 | 55.60 | $43.25 | 1.3M |
| 2025-09-10 | 51.03 | $42.04 | 917200 |
| 2025-09-09 | 51.00 | $42.03 | 919000 |
| 2025-09-08 | 49.16 | $41.56 | 1.3M |
| 2025-09-05 | 50.66 | $41.95 | 1.5M |
| 2025-09-04 | 53.59 | $42.69 | 976068 |
| 2025-09-03 | 48.87 | $41.45 | 1.2M |
| 2025-09-02 | 46.41 | $40.86 | 2.4M |
| 2025-08-29 | 50.19 | $41.83 | 7.6M |
| 2025-08-28 | 54.25 | $42.77 | 1.4M |
| 2025-08-27 | 50.70 | $41.89 | 1.6M |
| 2025-08-26 | 47.91 | $41.25 | 2.1M |
| 2025-08-25 | 45.09 | $40.64 | 895100 |
| 2025-08-22 | 45.32 | $40.70 | 969453 |
| 2025-08-21 | 41.21 | $39.83 | 839000 |
| 2025-08-20 | 40.72 | $39.73 | 656300 |
| 2025-08-19 | 41.14 | $39.86 | 566300 |
| 2025-08-18 | 41.61 | $40.01 | 579100 |
| 2025-08-15 | 44.21 | $40.82 | 656600 |
| 2025-08-14 | 44.54 | $40.92 | 721513 |
| 2025-08-13 | 47.97 | $41.94 | 833100 |
| 2025-08-12 | 48.00 | $41.95 | 769200 |
| 2025-08-11 | 43.16 | $40.70 | 774400 |
| 2025-08-08 | 45.07 | $41.30 | 782200 |
| 2025-08-07 | 45.81 | $41.53 | 1.8M |
| 2025-08-06 | 45.84 | $41.54 | 1.1M |
| 2025-08-05 | 47.69 | $42.14 | 1.4M |
| 2025-08-04 | 50.83 | $43.11 | 1.2M |
| 2025-08-01 | 49.82 | $42.80 | 1.1M |
| 2025-07-31 | 51.70 | $43.38 | 980700 |
| 2025-07-30 | 49.52 | $42.68 | 1.3M |
| 2025-07-29 | 51.18 | $43.21 | 951500 |
| 2025-07-28 | 47.96 | $42.18 | 945500 |
| 2025-07-25 | 44.59 | $41.18 | 835241 |
| 2025-07-24 | 50.71 | $43.14 | 1.4M |
| 2025-07-23 | 46.55 | $41.97 | 847100 |
| 2025-07-22 | 44.84 | $41.52 | 819363 |
| 2025-07-21 | 43.36 | $41.13 | 1.1M |
| 2025-07-18 | 48.58 | $42.77 | 1.5M |
| 2025-07-17 | 43.63 | $41.51 | 1.9M |
| 2025-07-16 | 38.00 | $40.26 | 1.6M |
| 2025-07-15 | 40.42 | $41.05 | 1.6M |
| 2025-07-14 | 42.10 | $41.57 | 1.5M |
| 2025-07-11 | 41.52 | $41.44 | 1.4M |
| 2025-07-10 | 41.52 | $41.44 | 1.4M |
| 2025-07-09 | 42.40 | $41.74 | 1.1M |
| 2025-07-08 | 45.95 | $42.89 | 1.2M |
| 2025-07-07 | 45.50 | $42.77 | 992900 |
| 2025-07-03 | 49.00 | $43.85 | 465828 |
| 2025-07-02 | 48.51 | $43.71 | 1.1M |
| 2025-07-01 | 46.82 | $43.22 | 942900 |
| 2025-06-30 | 49.44 | $44.05 | 1.6M |
| 2025-06-27 | 49.66 | $44.12 | 2.8M |
| 2025-06-26 | 49.04 | $43.92 | 1.7M |
| 2025-06-25 | 42.18 | $41.90 | 1.1M |
| 2025-06-24 | 44.08 | $42.58 | 1.2M |
| 2025-06-23 | 40.37 | $41.59 | 1.3M |
| 2025-06-20 | 43.92 | $42.86 | 1.1M |
| 2025-06-18 | 44.01 | $42.89 | 993045 |
| 2025-06-17 | 43.73 | $42.81 | 1.2M |
| 2025-06-16 | 46.18 | $43.70 | 1.0M |
| 2025-06-13 | 47.58 | $44.19 | 993905 |
| 2025-06-12 | 48.37 | $44.47 | 813882 |
| 2025-06-11 | 48.81 | $44.63 | 1.5M |
| 2025-06-10 | 44.86 | $43.31 | 1.4M |
| 2025-06-09 | 44.77 | $43.28 | 1.4M |
| 2025-06-06 | 46.72 | $44.07 | 2.5M |
| 2025-06-05 | 45.73 | $43.72 | 3.1M |
| 2025-06-04 | 50.69 | $45.65 | 1.2M |
| 2025-06-03 | 52.00 | $46.12 | 1.1M |
| 2025-06-02 | 49.22 | $45.07 | 772163 |
| 2025-05-30 | 47.77 | $44.54 | 1.5M |
| 2025-05-29 | 49.44 | $45.20 | 669218 |
| 2025-05-28 | 50.35 | $45.56 | 760723 |
| 2025-05-27 | 52.12 | $46.26 | 777826 |
| 2025-05-23 | 48.64 | $44.84 | 764631 |
| 2025-05-22 | 47.54 | $44.41 | 796608 |
| 2025-05-21 | 47.41 | $44.36 | 928322 |
| 2025-05-20 | 51.70 | $46.20 | 1.7M |
| 2025-05-19 | 48.71 | $44.95 | 779298 |
| 2025-05-16 | 49.66 | $45.36 | 891900 |
| 2025-05-15 | 49.29 | $45.20 | 1.8M |
| 2025-05-14 | 52.50 | $46.60 | 4.6M |
| 2025-05-13 | 48.82 | $44.97 | 1.0M |
| 2025-05-12 | 44.72 | $43.33 | 903224 |
| 2025-05-09 | 40.23 | $41.71 | 819044 |
| 2025-05-08 | 41.54 | $42.37 | 1.6M |
| 2025-05-07 | 35.41 | $40.34 | 1.4M |
| 2025-05-06 | 35.69 | $40.50 | 1.2M |
| 2025-05-05 | 34.52 | $40.12 | 1.1M |
| 2025-05-02 | 36.94 | $41.56 | 1.0M |
| 2025-05-01 | 35.57 | $41.10 | 932828 |
| 2025-04-30 | 35.96 | $41.34 | 857300 |
| 2025-04-29 | 38.78 | $43.03 | 667099 |
| 2025-04-28 | 39.49 | $43.44 | 672136 |
| 2025-04-25 | 37.82 | $42.81 | 467503 |
| 2025-04-24 | 38.53 | $43.25 | 710249 |
| 2025-04-23 | 34.82 | $41.84 | 840100 |
| 2025-04-22 | 34.82 | $41.84 | 798733 |
| 2025-04-21 | 32.10 | $40.80 | 759600 |
| 2025-04-17 | 36.17 | $43.75 | 733658 |
| 2025-04-16 | 35.03 | $43.32 | 644873 |
| 2025-04-15 | 34.93 | $43.28 | 594144 |
| 2025-04-14 | 34.58 | $43.14 | 665100 |
| 2025-04-11 | 32.73 | $42.37 | 880500 |
| 2025-04-10 | 33.24 | $42.81 | 1.3M |
| 2025-04-09 | 36.22 | $45.24 | 2.2M |
| 2025-04-08 | 28.17 | $42.04 | 1.2M |
| 2025-04-07 | 29.91 | $43.60 | 1.8M |
| 2025-04-04 | 29.54 | $43.46 | 1.9M |
| 2025-04-03 | 37.18 | $49.15 | 558645 |
| 2025-04-02 | 46.59 | $53.83 | 944600 |
| 2025-04-01 | 44.57 | $53.12 | 589422 |
| 2025-03-31 | 41.04 | $51.94 | 506711 |
| 2025-03-28 | 38.85 | $51.24 | 488006 |
| 2025-03-27 | 39.35 | $51.49 | 436900 |
| 2025-03-26 | 41.50 | $52.56 | 555500 |
| 2025-03-25 | 42.71 | $53.14 | 779100 |
| 2025-03-24 | 43.68 | $53.61 | 639404 |
| 2025-03-21 | 41.30 | $52.73 | 805140 |
| 2025-03-20 | 43.23 | $53.71 | 546900 |
| 2025-03-19 | 44.47 | $54.32 | 513932 |
| 2025-03-18 | 41.94 | $53.34 | 456300 |
| 2025-03-17 | 43.22 | $54.01 | 836500 |
| 2025-03-14 | 40.60 | $52.99 | 915800 |
| 2025-03-13 | 36.94 | $51.64 | 997446 |
| 2025-03-12 | 37.44 | $51.95 | 1.5M |
| 2025-03-11 | 34.67 | $50.93 | 1.3M |
| 2025-03-10 | 30.59 | $49.51 | 1.6M |
| 2025-03-07 | 32.89 | $51.19 | 1.4M |
| 2025-03-06 | 32.87 | $51.18 | 1.1M |
| 2025-03-05 | 36.91 | $53.88 | 1.4M |
| 2025-03-04 | 38.58 | $54.88 | 2.2M |
| 2025-03-03 | 42.26 | $56.91 | 912803 |
| 2025-02-28 | 45.15 | $58.34 | 1.3M |
| 2025-02-27 | 38.73 | $56.03 | 2.5M |
| 2025-02-26 | 43.79 | $58.43 | 1.2M |
| 2025-02-25 | 38.82 | $56.86 | 1.1M |
| 2025-02-24 | 41.67 | $58.14 | 872944 |
| 2025-02-21 | 43.80 | $59.03 | 602424 |
| 2025-02-20 | 44.80 | $59.44 | 697800 |
| 2025-02-19 | 48.11 | $60.74 | 479300 |
| 2025-02-18 | 48.98 | $61.07 | 545600 |
| 2025-02-14 | 49.63 | $61.32 | 548529 |
| 2025-02-13 | 49.50 | $61.27 | 725100 |
| 2025-02-12 | 49.91 | $61.44 | 646070 |
| 2025-02-11 | 53.28 | $62.82 | 588500 |
| 2025-02-10 | 55.40 | $63.64 | 672800 |
| 2025-02-07 | 54.26 | $63.10 | 535300 |
| 2025-02-06 | 53.17 | $62.58 | 467651 |
| 2025-02-05 | 57.97 | $64.48 | 1.0M |
| 2025-02-04 | 55.71 | $63.35 | 590100 |
| 2025-02-03 | 57.99 | $64.22 | 653900 |
| 2025-01-31 | 58.54 | $64.43 | 1.1M |
| 2025-01-30 | 62.15 | $65.79 | 723200 |
| 2025-01-29 | 60.34 | $64.73 | 632300 |
| 2025-01-28 | 57.99 | $63.43 | 719600 |
| 2025-01-27 | 53.66 | $61.27 | 1.1M |
| 2025-01-24 | 69.30 | $66.25 | 586100 |
| 2025-01-23 | 68.53 | $65.81 | 610725 |
| 2025-01-22 | 67.46 | $65.20 | 1.0M |
| 2025-01-21 | 72.34 | $66.47 | 1.2M |
| 2025-01-17 | 70.25 | $65.17 | 549600 |
| 2025-01-16 | 69.28 | $64.60 | 802181 |
| 2025-01-15 | 64.94 | $62.32 | 672130 |
| 2025-01-14 | 64.09 | $61.92 | 430600 |
| 2025-01-13 | 61.15 | $60.60 | 411522 |
| 2025-01-10 | 60.71 | $60.41 | 461490 |
| 2025-01-08 | 58.94 | $59.65 | 439110 |
| 2025-01-07 | 58.41 | $59.42 | 523439 |
| 2025-01-06 | 56.23 | $58.50 | 535245 |
| 2025-01-03 | 59.72 | $59.58 | 861600 |
| 2025-01-02 | 57.97 | $58.82 | 341585 |
| 2024-12-31 | 52.56 | $56.71 | 425620 |
| 2024-12-30 | 52.26 | $56.60 | 325809 |
| 2024-12-27 | 51.75 | $56.41 | 199732 |
| 2024-12-26 | 53.46 | $57.01 | 387005 |
| 2024-12-24 | 55.40 | $57.68 | 197629 |
| 2024-12-23 | 54.63 | $57.35 | 564000 |
| 2024-12-20 | 55.76 | $57.76 | 1.5M |
| 2024-12-19 | 47.73 | $54.57 | 1.1M |
| 2024-12-18 | 47.91 | $54.64 | 801641 |
| 2024-12-17 | 52.02 | $56.17 | 865050 |
| 2024-12-16 | 52.74 | $56.43 | 802515 |
| 2024-12-13 | 53.79 | $56.81 | 383841 |
| 2024-12-12 | 57.62 | $58.15 | 795400 |
| 2024-12-11 | 53.41 | $56.36 | 475342 |
| 2024-12-10 | 51.06 | $55.45 | 680840 |
| 2024-12-09 | 53.37 | $56.27 | 627300 |
| 2024-12-06 | 59.35 | $58.20 | 455400 |
| 2024-12-05 | 61.28 | $58.77 | 369964 |
| 2024-12-04 | 57.38 | $57.08 | 509501 |
| 2024-12-03 | 58.47 | $57.41 | 235209 |
| 2024-12-02 | 57.94 | $57.18 | 566000 |
| 2024-11-29 | 64.17 | $59.02 | 415335 |
| 2024-11-27 | 63.44 | $58.66 | 540600 |
| 2024-11-26 | 65.20 | $59.16 | 642022 |
| 2024-11-25 | 65.26 | $59.18 | 877200 |
| 2024-11-22 | 74.45 | $61.65 | 537998 |
| 2024-11-21 | 76.48 | $62.14 | 521900 |
| 2024-11-20 | 74.38 | $60.59 | 407900 |
| 2024-11-19 | 73.74 | $60.14 | 610800 |
| 2024-11-18 | 72.49 | $59.29 | 478974 |
| 2024-11-15 | 69.94 | $57.69 | 529150 |
| 2024-11-14 | 68.86 | $57.06 | 515112 |
| 2024-11-13 | 66.41 | $55.71 | 540100 |
| 2024-11-12 | 68.07 | $56.15 | 478010 |
| 2024-11-11 | 73.51 | $57.52 | 559913 |
| 2024-11-08 | 75.35 | $57.96 | 742940 |
| 2024-11-07 | 73.11 | $56.42 | 1.2M |
| 2024-11-06 | 65.52 | $52.48 | 938929 |
| 2024-11-05 | 58.48 | $49.99 | 543524 |
| 2024-11-04 | 54.00 | $48.74 | 297940 |
| 2024-11-01 | 49.98 | $47.76 | 245676 |
| 2024-10-31 | 54.15 | $48.67 | 255324 |
| 2024-10-30 | 55.91 | $49.03 | 258324 |
| 2024-10-29 | 55.34 | $48.88 | 375919 |
| 2024-10-28 | 55.52 | $48.92 | 549221 |
| 2024-10-25 | 58.84 | $49.64 | 1.2M |
| 2024-10-24 | 69.49 | $51.58 | 420012 |
| 2024-10-23 | 66.94 | $50.71 | 312940 |
| 2024-10-22 | 66.33 | $50.51 | 207600 |
| 2024-10-21 | 65.54 | $50.25 | 339253 |
| 2024-10-18 | 67.81 | $50.64 | 394346 |
| 2024-10-17 | 65.10 | $49.72 | 371400 |
| 2024-10-16 | 65.32 | $49.76 | 740593 |
| 2024-10-15 | 63.22 | $49.07 | 374200 |
| 2024-10-14 | 67.87 | $49.89 | 478100 |
| 2024-10-11 | 67.31 | $49.69 | 490300 |
| 2024-10-10 | 63.90 | $48.54 | 440500 |
| 2024-10-09 | 65.25 | $48.78 | 326027 |
| 2024-10-08 | 63.25 | $48.13 | 511318 |
| 2024-10-07 | 65.34 | $48.51 | 530432 |
| 2024-10-04 | 65.19 | $48.46 | 358810 |
| 2024-10-03 | 62.82 | $47.65 | 352928 |
| 2024-10-02 | 59.84 | $46.72 | 455800 |
| 2024-10-01 | 56.98 | $45.91 | 500408 |
| 2024-09-30 | 54.51 | $45.26 | 408300 |
| 2024-09-27 | 53.14 | $44.91 | 450452 |
| 2024-09-26 | 52.63 | $44.78 | 503246 |
| 2024-09-25 | 65.09 | $47.21 | 351936 |
| 2024-09-24 | 66.32 | $47.41 | 272515 |
| 2024-09-23 | 65.92 | $47.28 | 358400 |
| 2024-09-20 | 61.02 | $45.82 | 952810 |
| 2024-09-19 | 63.52 | $46.24 | 358625 |
| 2024-09-18 | 62.15 | $45.85 | 529343 |
| 2024-09-17 | 62.44 | $45.90 | 496507 |
| 2024-09-16 | 61.43 | $45.60 | 386238 |
| 2024-09-13 | 58.09 | $44.66 | 498313 |
| 2024-09-12 | 53.48 | $43.53 | 319805 |
| 2024-09-11 | 52.92 | $43.40 | 461900 |
| 2024-09-10 | 53.97 | $43.62 | 388100 |
| 2024-09-09 | 53.93 | $43.61 | 397200 |
| 2024-09-06 | 56.33 | $44.13 | 510130 |
| 2024-09-05 | 57.69 | $44.42 | 494213 |
| 2024-09-04 | 57.59 | $44.39 | 720614 |
| 2024-09-03 | 54.21 | $43.41 | 362400 |
| 2024-08-30 | 57.92 | $44.24 | 580343 |
| 2024-08-29 | 59.65 | $44.61 | 656152 |
| 2024-08-28 | 51.96 | $42.52 | 276844 |
| 2024-08-27 | 54.66 | $43.09 | 300018 |
| 2024-08-26 | 55.38 | $43.24 | 272061 |
| 2024-08-23 | 55.65 | $43.30 | 343932 |
| 2024-08-22 | 52.44 | $42.45 | 253486 |
| 2024-08-21 | 53.26 | $42.64 | 302242 |
| 2024-08-20 | 56.76 | $43.43 | 387200 |
| 2024-08-19 | 58.43 | $43.79 | 319600 |
| 2024-08-16 | 57.54 | $43.52 | 377153 |
| 2024-08-15 | 58.15 | $43.66 | 969526 |
| 2024-08-14 | 53.08 | $42.16 | 500210 |
| 2024-08-13 | 47.10 | $40.69 | 283900 |
| 2024-08-12 | 47.77 | $40.86 | 410300 |
| 2024-08-09 | 46.88 | $40.65 | 641541 |
| 2024-08-08 | 49.70 | $41.39 | 929400 |
| 2024-08-07 | 44.85 | $40.25 | 640613 |
| 2024-08-06 | 45.73 | $40.49 | 1.3M |
| 2024-08-05 | 36.31 | $38.59 | 360112 |
| 2024-08-02 | 42.60 | $40.29 | 720400 |
| 2024-08-01 | 49.94 | $41.81 | 602931 |
| 2024-07-31 | 48.10 | $41.48 | 410000 |
| 2024-07-30 | 47.88 | $41.44 | 426903 |
| 2024-07-29 | 47.18 | $41.31 | 436000 |
| 2024-07-26 | 50.48 | $41.98 | 599705 |
| 2024-07-25 | 50.33 | $41.95 | 568249 |
| 2024-07-24 | 54.11 | $42.69 | 630727 |
| 2024-07-23 | 65.24 | $44.46 | 613600 |
| 2024-07-22 | 70.54 | $45.14 | 475320 |
| 2024-07-19 | 70.20 | $45.04 | 575374 |
| 2024-07-18 | 66.51 | $44.03 | 669436 |
| 2024-07-17 | 63.36 | $43.29 | 543296 |
| 2024-07-16 | 63.51 | $43.31 | 735028 |
| 2024-07-15 | 60.06 | $42.56 | 338900 |
| 2024-07-12 | 62.07 | $42.83 | 405400 |
| 2024-07-11 | 60.15 | $42.42 | 308600 |
| 2024-07-10 | 58.94 | $42.17 | 309900 |
| 2024-07-09 | 57.02 | $41.78 | 651700 |
| 2024-07-08 | 59.96 | $42.21 | 320821 |
| 2024-07-05 | 60.03 | $42.22 | 227932 |
| 2024-07-03 | 63.99 | $42.79 | 255500 |
| 2024-07-02 | 65.13 | $42.95 | 833500 |
| 2024-07-01 | 59.64 | $41.67 | 376816 |
| 2024-06-28 | 58.53 | $41.44 | 1.0M |
| 2024-06-27 | 57.31 | $41.19 | 331400 |
| 2024-06-26 | 54.74 | $40.68 | 342642 |
| 2024-06-25 | 58.41 | $41.24 | 341400 |
| 2024-06-24 | 55.20 | $40.61 | 418400 |
| 2024-06-21 | 50.78 | $39.84 | 588500 |
| 2024-06-20 | 53.17 | $40.21 | 362400 |
| 2024-06-18 | 52.13 | $40.03 | 345100 |
| 2024-06-17 | 50.92 | $39.82 | 321005 |
| 2024-06-14 | 49.41 | $39.56 | 264733 |
| 2024-06-13 | 52.29 | $40.05 | 437130 |
| 2024-06-12 | 57.75 | $40.89 | 444647 |
| 2024-06-11 | 55.93 | $40.54 | 470001 |
| 2024-06-10 | 57.07 | $40.71 | 327634 |
| 2024-06-07 | 52.66 | $39.89 | 269100 |
| 2024-06-06 | 52.97 | $39.94 | 252206 |
| 2024-06-05 | 52.38 | $39.83 | 366441 |
| 2024-06-04 | 52.49 | $39.85 | 633500 |
| 2024-06-03 | 53.55 | $40.04 | 520800 |
| 2024-05-31 | 59.23 | $40.99 | 912500 |
| 2024-05-30 | 53.51 | $39.83 | 581917 |
| 2024-05-29 | 54.39 | $39.97 | 445515 |
| 2024-05-28 | 59.04 | $40.68 | 405128 |
| 2024-05-24 | 56.12 | $40.10 | 341439 |
| 2024-05-23 | 54.54 | $39.80 | 358617 |
| 2024-05-22 | 58.64 | $40.41 | 479600 |
| 2024-05-21 | 66.67 | $41.44 | 410550 |
| 2024-05-20 | 64.43 | $40.94 | 440832 |
| 2024-05-17 | 62.09 | $40.46 | 386500 |
| 2024-05-16 | 60.50 | $40.15 | 445439 |
| 2024-05-15 | 59.62 | $39.98 | 436400 |
| 2024-05-14 | 62.84 | $40.39 | 546353 |
| 2024-05-13 | 59.66 | $39.76 | 434125 |
| 2024-05-10 | 60.68 | $39.89 | 991794 |
| 2024-05-09 | 55.53 | $38.96 | 495700 |
| 2024-05-08 | 58.75 | $39.37 | 549534 |
| 2024-05-07 | 57.84 | $39.21 | 751500 |
| 2024-05-06 | 52.58 | $38.36 | 310010 |
| 2024-05-03 | 51.43 | $38.19 | 338200 |
| 2024-05-02 | 51.71 | $38.23 | 650336 |
| 2024-05-01 | 49.21 | $37.85 | 409710 |
| 2024-04-30 | 52.54 | $38.34 | 474926 |
| 2024-04-29 | 60.31 | $39.32 | 428189 |
| 2024-04-26 | 58.59 | $39.03 | 314000 |
| 2024-04-25 | 60.04 | $39.20 | 350389 |
| 2024-04-24 | 59.98 | $39.19 | 531967 |
| 2024-04-23 | 56.37 | $38.56 | 533946 |
| 2024-04-22 | 60.14 | $39.02 | 524700 |
| 2024-04-19 | 59.69 | $38.94 | 609531 |
| 2024-04-18 | 57.96 | $38.63 | 438410 |
| 2024-04-17 | 57.35 | $38.52 | 486349 |
| 2024-04-16 | 57.13 | $38.48 | 467052 |
| 2024-04-15 | 56.34 | $38.33 | 524400 |
| 2024-04-12 | 61.21 | $39.01 | 562600 |
| 2024-04-11 | 63.59 | $39.32 | 283500 |
| 2024-04-10 | 63.10 | $39.21 | 430240 |
| 2024-04-09 | 62.24 | $39.01 | 457900 |
| 2024-04-08 | 63.22 | $39.15 | 479300 |
| 2024-04-05 | 64.83 | $39.38 | 756423 |
| 2024-04-04 | 64.76 | $39.36 | 510102 |
| 2024-04-03 | 68.09 | $39.85 | 789800 |
| 2024-04-02 | 69.12 | $40.00 | 645628 |
| 2024-04-01 | 67.03 | $39.34 | 698002 |
| 2024-03-28 | 70.68 | $39.87 | 737500 |
| 2024-03-27 | 68.99 | $39.31 | 902123 |
| 2024-03-26 | 67.55 | $38.86 | 961922 |
| 2024-03-25 | 66.54 | $38.55 | 911300 |
| 2024-03-22 | 61.11 | $37.09 | 1.1M |
| 2024-03-21 | 66.59 | $37.87 | 731438 |
| 2024-03-20 | 64.08 | $37.23 | 964500 |
| 2024-03-19 | 63.59 | $37.11 | 813000 |
| 2024-03-18 | 63.11 | $36.99 | 2.9M |
| 2024-03-15 | 61.81 | $36.66 | 2.5M |
| 2024-03-14 | 58.51 | $35.88 | 4.8M |
| 2024-03-13 | 65.62 | $36.91 | 349000 |
| 2024-03-12 | 63.83 | $36.47 | 284948 |
| 2024-03-11 | 61.51 | $35.93 | 343216 |
| 2024-03-08 | 60.57 | $35.72 | 473807 |
| 2024-03-07 | 58.42 | $35.25 | 475900 |
| 2024-03-06 | 53.79 | $34.34 | 417000 |
| 2024-03-05 | 57.75 | $34.93 | 380406 |
| 2024-03-04 | 57.60 | $34.90 | 456926 |
| 2024-03-01 | 61.13 | $35.41 | 588322 |
| 2024-02-29 | 60.73 | $35.32 | 1.0M |
| 2024-02-28 | 51.68 | $33.61 | 325929 |
| 2024-02-27 | 48.72 | $33.16 | 279900 |
| 2024-02-26 | 53.49 | $33.85 | 311700 |
| 2024-02-23 | 54.07 | $33.93 | 409000 |
| 2024-02-22 | 54.78 | $34.03 | 263600 |
| 2024-02-21 | 53.68 | $33.84 | 275100 |
| 2024-02-20 | 54.47 | $33.96 | 406525 |
| 2024-02-16 | 55.44 | $34.11 | 311249 |
| 2024-02-15 | 50.40 | $33.21 | 276322 |
| 2024-02-14 | 43.61 | $32.20 | 311712 |
| 2024-02-13 | 44.18 | $32.30 | 280800 |
| 2024-02-12 | 48.38 | $33.00 | 378349 |
| 2024-02-09 | 47.29 | $32.84 | 191306 |
| 2024-02-08 | 45.45 | $32.57 | 295800 |
| 2024-02-07 | 46.95 | $32.83 | 268300 |
| 2024-02-06 | 44.39 | $32.45 | 370202 |
| 2024-02-05 | 43.92 | $32.38 | 273100 |
| 2024-02-02 | 44.28 | $32.45 | 224600 |
| 2024-02-01 | 46.38 | $32.86 | 209000 |
| 2024-01-31 | 44.30 | $32.52 | 324713 |
| 2024-01-30 | 49.75 | $33.53 | 225911 |
| 2024-01-29 | 50.15 | $33.60 | 329037 |
| 2024-01-26 | 50.32 | $33.63 | 320500 |
| 2024-01-25 | 48.13 | $33.23 | 317101 |
| 2024-01-24 | 43.83 | $32.50 | 318730 |
| 2024-01-23 | 44.60 | $32.66 | 225100 |
| 2024-01-22 | 45.89 | $32.93 | 281239 |
| 2024-01-19 | 42.81 | $32.40 | 348400 |
| 2024-01-18 | 45.60 | $33.00 | 363400 |
| 2024-01-17 | 43.44 | $32.63 | 303706 |
| 2024-01-16 | 45.58 | $33.09 | 540819 |
| 2024-01-12 | 45.63 | $33.10 | 288000 |
| 2024-01-11 | 43.38 | $32.69 | 234630 |
| 2024-01-10 | 41.82 | $32.41 | 208000 |
| 2024-01-09 | 42.78 | $32.65 | 590100 |
| 2024-01-08 | 49.38 | $34.12 | 1.0M |
| 2024-01-05 | 43.84 | $33.13 | 466700 |
| 2024-01-04 | 39.79 | $32.49 | 282100 |
| 2024-01-03 | 43.66 | $33.32 | 329624 |
| 2024-01-02 | 45.55 | $33.69 | 169913 |
| 2023-12-29 | 43.74 | $33.40 | 353300 |
| 2023-12-28 | 45.21 | $33.70 | 427400 |
| 2023-12-27 | 44.56 | $33.59 | 149618 |
| 2023-12-26 | 46.03 | $33.90 | 166015 |
| 2023-12-22 | 43.17 | $33.40 | 544000 |
| 2023-12-21 | 44.01 | $33.59 | 295316 |
| 2023-12-20 | 42.90 | $33.39 | 290402 |
| 2023-12-19 | 45.61 | $34.02 | 341020 |
| 2023-12-18 | 44.39 | $33.79 | 621600 |
| 2023-12-15 | 38.59 | $32.77 | 912200 |
| 2023-12-14 | 40.07 | $33.15 | 907700 |
| 2023-12-13 | 41.79 | $33.58 | 938754 |
| 2023-12-12 | 38.89 | $33.08 | 2.9M |
| 2023-12-11 | 44.02 | $34.31 | 190117 |
| 2023-12-08 | 45.83 | $34.70 | 274329 |
| 2023-12-07 | 45.45 | $34.63 | 186215 |
| 2023-12-06 | 46.57 | $34.88 | 417249 |
| 2023-12-05 | 51.55 | $35.91 | 155700 |
| 2023-12-04 | 58.14 | $37.06 | 158849 |
| 2023-12-01 | 55.16 | $36.43 | 122600 |
| 2023-11-30 | 54.82 | $36.36 | 306730 |
| 2023-11-29 | 50.60 | $35.53 | 130227 |
| 2023-11-28 | 50.54 | $35.52 | 129500 |
| 2023-11-27 | 54.36 | $36.21 | 127850 |
| 2023-11-24 | 57.40 | $36.72 | 149500 |
| 2023-11-22 | 53.47 | $35.91 | 128509 |
| 2023-11-21 | 53.22 | $35.86 | 106631 |
| 2023-11-20 | 50.99 | $35.42 | 90504 |
| 2023-11-17 | 52.22 | $35.65 | 120526 |
| 2023-11-16 | 46.62 | $34.60 | 124011 |
| 2023-11-15 | 50.36 | $35.30 | 147300 |
| 2023-11-14 | 52.30 | $35.64 | 171000 |
| 2023-11-13 | 49.99 | $35.21 | 174803 |
| 2023-11-10 | 46.19 | $34.55 | 262446 |
| 2023-11-09 | 46.34 | $34.58 | 451945 |
| 2023-11-08 | 50.21 | $35.32 | 168436 |
| 2023-11-07 | 52.29 | $35.69 | 137614 |
| 2023-11-06 | 58.36 | $36.67 | 109600 |
| 2023-11-03 | 58.36 | $36.67 | 152400 |
| 2023-11-02 | 60.03 | $36.93 | 203800 |
| 2023-11-01 | 53.69 | $35.62 | 241300 |
| 2023-10-31 | 52.71 | $35.44 | 78400 |
| 2023-10-30 | 50.96 | $35.12 | 103100 |
| 2023-10-27 | 51.70 | $35.25 | 112400 |
| 2023-10-26 | 56.03 | $35.98 | 235008 |
| 2023-10-25 | 50.95 | $35.03 | 79460 |
| 2023-10-24 | 52.72 | $35.32 | 135400 |
| 2023-10-23 | 54.84 | $35.66 | 198800 |
| 2023-10-20 | 58.38 | $36.20 | 209647 |
| 2023-10-19 | 57.41 | $36.00 | 100900 |
| 2023-10-18 | 58.31 | $36.14 | 197200 |
| 2023-10-17 | 59.32 | $36.30 | 383100 |
| 2023-10-16 | 57.25 | $35.83 | 150210 |
| 2023-10-13 | 57.31 | $35.84 | 172700 |
| 2023-10-12 | 55.39 | $35.40 | 94035 |
| 2023-10-11 | 56.71 | $35.64 | 137800 |
| 2023-10-10 | 53.13 | $34.83 | 181800 |
| 2023-10-09 | 51.34 | $34.45 | 203900 |
| 2023-10-06 | 44.79 | $33.21 | 141700 |
| 2023-10-05 | 40.23 | $32.47 | 205500 |
| 2023-10-04 | 39.91 | $32.42 | 204417 |
| 2023-10-03 | 38.03 | $32.12 | 279619 |
| 2023-10-02 | 42.59 | $33.20 | 238900 |
| 2023-09-29 | 45.22 | $33.75 | 342500 |
| 2023-09-28 | 48.03 | $34.30 | 159509 |
| 2023-09-27 | 47.75 | $34.25 | 166200 |
| 2023-09-26 | 45.40 | $33.83 | 192300 |
| 2023-09-25 | 48.94 | $34.54 | 173300 |
| 2023-09-22 | 47.35 | $34.25 | 148000 |
| 2023-09-21 | 43.47 | $33.58 | 141613 |
| 2023-09-20 | 46.74 | $34.25 | 150078 |
| 2023-09-19 | 48.71 | $34.63 | 310800 |
| 2023-09-18 | 44.24 | $33.87 | 265000 |
| 2023-09-15 | 47.72 | $34.54 | 986800 |
| 2023-09-14 | 49.09 | $34.79 | 396300 |
| 2023-09-13 | 47.96 | $34.59 | 238907 |
| 2023-09-12 | 51.74 | $35.28 | 188802 |
| 2023-09-11 | 46.90 | $34.44 | 163636 |
| 2023-09-08 | 50.02 | $34.99 | 176409 |
| 2023-09-07 | 45.03 | $34.20 | 194900 |
| 2023-09-06 | 38.94 | $33.37 | 327729 |
| 2023-09-05 | 41.52 | $33.86 | 240942 |
| 2023-09-01 | 50.86 | $35.29 | 128700 |
| 2023-08-31 | 49.50 | $35.11 | 268928 |
| 2023-08-30 | 50.08 | $35.19 | 128459 |
| 2023-08-29 | 53.22 | $35.61 | 160800 |
| 2023-08-28 | 53.44 | $35.64 | 151700 |
| 2023-08-25 | 47.96 | $34.86 | 140600 |
| 2023-08-24 | 49.52 | $35.08 | 92404 |
| 2023-08-23 | 51.03 | $35.29 | 149500 |
| 2023-08-22 | 50.83 | $35.26 | 122000 |
| 2023-08-21 | 50.96 | $35.28 | 100303 |
| 2023-08-18 | 50.34 | $35.18 | 130415 |
| 2023-08-17 | 46.47 | $34.58 | 147100 |
| 2023-08-16 | 52.13 | $35.46 | 142500 |
| 2023-08-15 | 54.72 | $35.82 | 124209 |
| 2023-08-14 | 58.31 | $36.29 | 161600 |
| 2023-08-11 | 54.77 | $35.70 | 107700 |
| 2023-08-10 | 55.15 | $35.75 | 144526 |
| 2023-08-09 | 49.69 | $34.92 | 161900 |
| 2023-08-08 | 48.98 | $34.82 | 235240 |
| 2023-08-07 | 61.22 | $36.31 | 175700 |
| 2023-08-04 | 56.89 | $35.68 | 110300 |
| 2023-08-03 | 58.06 | $35.80 | 177627 |
| 2023-08-02 | 57.37 | $35.70 | 164136 |
| 2023-08-01 | 59.04 | $35.88 | 149200 |
| 2023-07-31 | 60.16 | $36.00 | 129043 |
| 2023-07-28 | 57.29 | $35.55 | 139836 |
| 2023-07-27 | 62.51 | $36.10 | 109432 |
| 2023-07-26 | 62.51 | $36.10 | 122600 |
| 2023-07-25 | 62.12 | $36.03 | 223141 |
| 2023-07-24 | 61.79 | $35.97 | 165100 |
| 2023-07-21 | 59.14 | $35.50 | 237765 |
| 2023-07-20 | 61.29 | $35.75 | 164444 |
| 2023-07-19 | 61.71 | $35.80 | 148500 |
| 2023-07-18 | 61.15 | $35.69 | 198127 |
| 2023-07-17 | 59.93 | $35.45 | 163420 |
| 2023-07-14 | 62.98 | $35.84 | 155257 |
| 2023-07-13 | 70.02 | $36.65 | 221642 |
| 2023-07-12 | 69.54 | $36.53 | 268700 |
| 2023-07-11 | 67.79 | $36.10 | 477601 |
| 2023-07-10 | 64.24 | $35.32 | 277214 |
| 2023-07-07 | 62.64 | $35.00 | 229709 |
| 2023-07-06 | 61.51 | $34.78 | 153500 |
| 2023-07-05 | 64.28 | $35.11 | 140144 |
| 2023-07-03 | 65.20 | $35.22 | 111227 |
| 2023-06-30 | 64.85 | $35.14 | 129555 |
| 2023-06-29 | 64.85 | $35.14 | 119100 |
| 2023-06-28 | 62.69 | $34.63 | 154235 |
| 2023-06-27 | 59.79 | $34.00 | 159021 |
| 2023-06-26 | 58.97 | $33.83 | 146300 |
| 2023-06-23 | 55.81 | $33.20 | 304409 |
| 2023-06-22 | 58.82 | $33.64 | 136745 |
| 2023-06-21 | 61.62 | $34.03 | 213422 |
| 2023-06-20 | 60.75 | $33.84 | 243425 |
| 2023-06-16 | 61.44 | $33.94 | 348600 |
| 2023-06-15 | 60.24 | $33.66 | 294500 |
| 2023-06-14 | 58.11 | $33.18 | 262316 |
| 2023-06-13 | 58.17 | $33.19 | 208604 |
| 2023-06-12 | 61.07 | $33.66 | 316100 |
| 2023-06-09 | 57.56 | $32.84 | 181128 |
| 2023-06-08 | 62.02 | $33.53 | 192242 |
| 2023-06-07 | 61.28 | $33.35 | 253700 |
| 2023-06-06 | 59.22 | $32.86 | 164700 |
| 2023-06-05 | 57.32 | $32.43 | 147996 |
| 2023-06-02 | 59.71 | $32.82 | 257400 |
| 2023-06-01 | 59.46 | $32.76 | 260800 |
| 2023-05-31 | 58.54 | $32.53 | 428400 |
| 2023-05-30 | 55.69 | $31.85 | 228949 |
| 2023-05-26 | 51.25 | $30.90 | 134000 |
| 2023-05-25 | 51.15 | $30.88 | 218849 |
| 2023-05-24 | 51.64 | $30.98 | 194500 |
| 2023-05-23 | 55.94 | $31.82 | 124643 |
| 2023-05-22 | 53.90 | $31.35 | 178617 |
| 2023-05-19 | 56.28 | $31.80 | 129537 |
| 2023-05-18 | 55.24 | $31.55 | 169827 |
| 2023-05-17 | 53.07 | $31.04 | 202117 |
| 2023-05-16 | 51.59 | $30.70 | 185417 |
| 2023-05-15 | 51.78 | $30.74 | 378500 |
| 2023-05-12 | 46.96 | $29.66 | 236402 |
| 2023-05-11 | 44.93 | $29.24 | 211500 |
| 2023-05-10 | 47.39 | $29.84 | 226900 |
| 2023-05-09 | 48.27 | $30.05 | 201200 |
| 2023-05-08 | 47.03 | $29.77 | 173509 |
| 2023-05-05 | 45.24 | $29.37 | 421000 |
| 2023-05-04 | 35.26 | $27.45 | 475533 |
| 2023-05-03 | 41.77 | $29.18 | 296854 |
| 2023-05-02 | 43.31 | $29.53 | 271035 |
| 2023-05-01 | 48.66 | $30.63 | 161000 |
| 2023-04-28 | 49.56 | $30.80 | 202000 |
| 2023-04-27 | 45.33 | $30.05 | 152400 |
| 2023-04-26 | 43.15 | $29.69 | 169923 |
| 2023-04-25 | 45.19 | $30.12 | 128020 |
| 2023-04-24 | 49.82 | $31.01 | 197300 |
| 2023-04-21 | 50.04 | $31.05 | 254223 |
| 2023-04-20 | 45.05 | $30.18 | 215127 |
| 2023-04-19 | 48.95 | $30.91 | 230900 |
| 2023-04-18 | 52.56 | $31.52 | 164034 |
| 2023-04-17 | 53.23 | $31.63 | 106906 |
| 2023-04-14 | 57.01 | $32.23 | 165527 |
| 2023-04-13 | 53.73 | $31.60 | 112100 |
| 2023-04-12 | 53.92 | $31.63 | 122200 |
| 2023-04-11 | 54.76 | $31.77 | 163900 |
| 2023-04-10 | 53.63 | $31.54 | 235000 |
| 2023-04-06 | 52.00 | $31.21 | 179100 |
| 2023-04-05 | 53.69 | $31.52 | 279130 |
| 2023-04-04 | 51.27 | $31.02 | 144601 |
| 2023-04-03 | 55.69 | $31.82 | 373200 |
| 2023-03-31 | 53.20 | $31.30 | 290700 |
| 2023-03-30 | 51.81 | $31.02 | 198502 |
| 2023-03-29 | 51.12 | $30.88 | 259000 |
| 2023-03-28 | 51.62 | $30.98 | 185300 |
| 2023-03-27 | 49.85 | $30.60 | 163500 |
| 2023-03-24 | 47.85 | $30.18 | 207900 |
| 2023-03-23 | 47.61 | $30.13 | 187900 |
| 2023-03-22 | 49.80 | $30.64 | 235000 |
| 2023-03-21 | 53.32 | $31.41 | 324904 |
| 2023-03-20 | 48.22 | $30.28 | 421600 |
| 2023-03-17 | 44.50 | $29.55 | 615800 |
| 2023-03-16 | 49.09 | $30.55 | 445623 |
| 2023-03-15 | 46.30 | $30.02 | 677136 |
| 2023-03-14 | 57.13 | $31.95 | 390700 |
| 2023-03-13 | 53.95 | $31.35 | 328953 |
| 2023-03-10 | 55.78 | $31.63 | 443415 |
| 2023-03-09 | 55.27 | $31.53 | 420805 |
| 2023-03-08 | 55.45 | $31.56 | 260300 |
| 2023-03-07 | 55.36 | $31.54 | 178044 |
| 2023-03-06 | 54.02 | $31.25 | 250200 |
| 2023-03-03 | 55.10 | $31.45 | 375000 |
| 2023-03-02 | 50.21 | $30.42 | 268300 |
| 2023-03-01 | 45.79 | $29.61 | 276805 |
| 2023-02-28 | 46.47 | $29.75 | 757002 |
| 2023-02-27 | 41.93 | $28.97 | 297800 |
| 2023-02-24 | 43.27 | $29.27 | 159600 |
| 2023-02-23 | 42.69 | $29.17 | 270000 |
| 2023-02-22 | 38.70 | $28.50 | 223133 |
| 2023-02-21 | 36.44 | $28.14 | 296802 |
| 2023-02-17 | 39.48 | $28.93 | 260500 |
| 2023-02-16 | 41.86 | $29.50 | 162905 |
| 2023-02-15 | 42.46 | $29.64 | 161400 |
| 2023-02-14 | 43.69 | $29.93 | 230426 |
| 2023-02-13 | 41.41 | $29.52 | 114812 |
| 2023-02-10 | 42.25 | $29.73 | 130500 |
| 2023-02-09 | 38.73 | $29.10 | 173000 |
| 2023-02-08 | 39.87 | $29.41 | 181800 |
| 2023-02-07 | 41.08 | $29.74 | 195432 |
| 2023-02-06 | 37.52 | $29.09 | 194819 |
| 2023-02-03 | 38.19 | $29.29 | 266600 |
| 2023-02-02 | 44.56 | $30.96 | 275933 |
| 2023-02-01 | 43.86 | $30.83 | 479149 |
| 2023-01-31 | 45.78 | $31.29 | 223300 |
| 2023-01-30 | 43.22 | $30.79 | 200520 |
| 2023-01-27 | 45.68 | $31.39 | 162300 |
| 2023-01-26 | 48.26 | $31.98 | 133803 |
| 2023-01-25 | 47.83 | $31.89 | 234508 |
| 2023-01-24 | 44.40 | $31.18 | 151200 |
| 2023-01-23 | 46.19 | $31.62 | 395812 |
| 2023-01-20 | 44.20 | $31.21 | 175600 |
| 2023-01-19 | 44.55 | $31.30 | 174243 |
| 2023-01-18 | 44.04 | $31.19 | 316877 |
| 2023-01-17 | 51.24 | $32.98 | 179733 |
| 2023-01-13 | 48.71 | $32.41 | 146700 |
| 2023-01-12 | 46.77 | $31.99 | 168700 |
| 2023-01-11 | 46.21 | $31.87 | 246241 |
| 2023-01-10 | 43.67 | $31.32 | 256800 |
| 2023-01-09 | 42.54 | $31.08 | 288000 |
| 2023-01-06 | 45.73 | $31.96 | 159500 |
| 2023-01-05 | 44.20 | $31.62 | 155628 |
| 2023-01-04 | 43.80 | $31.53 | 167400 |
| 2023-01-03 | 45.41 | $32.00 | 216400 |
| 2022-12-30 | 49.38 | $33.08 | 116400 |
| 2022-12-29 | 49.87 | $33.21 | 164032 |
| 2022-12-28 | 46.48 | $32.35 | 121728 |
| 2022-12-27 | 51.44 | $33.64 | 149800 |
| 2022-12-23 | 48.83 | $32.99 | 97700 |
| 2022-12-22 | 44.41 | $31.98 | 108043 |
| 2022-12-21 | 45.74 | $32.34 | 124901 |
| 2022-12-20 | 41.06 | $31.34 | 143400 |
| 2022-12-19 | 41.09 | $31.35 | 229944 |
| 2022-12-16 | 44.72 | $32.39 | 626436 |
| 2022-12-15 | 46.10 | $32.76 | 433900 |
| 2022-12-14 | 43.04 | $32.08 | 245412 |
| 2022-12-13 | 45.38 | $32.73 | 591732 |
| 2022-12-12 | 44.58 | $32.55 | 173400 |
| 2022-12-09 | 39.54 | $31.46 | 199500 |
| 2022-12-08 | 41.10 | $31.94 | 169027 |
| 2022-12-07 | 41.33 | $32.01 | 156517 |
| 2022-12-06 | 41.39 | $32.03 | 213125 |
| 2022-12-05 | 45.40 | $33.27 | 240400 |
| 2022-12-02 | 46.23 | $33.51 | 152804 |
| 2022-12-01 | 46.46 | $33.58 | 287500 |
| 2022-11-30 | 47.94 | $34.03 | 397900 |
| 2022-11-29 | 47.41 | $33.88 | 270400 |
| 2022-11-28 | 42.31 | $32.51 | 239700 |
| 2022-11-25 | 43.84 | $33.03 | 112203 |
| 2022-11-23 | 42.78 | $32.75 | 98300 |
| 2022-11-22 | 43.74 | $33.09 | 138600 |
| 2022-11-21 | 39.80 | $32.04 | 214100 |
| 2022-11-18 | 44.16 | $33.60 | 254500 |
| 2022-11-17 | 43.82 | $33.51 | 145023 |
| 2022-11-16 | 46.02 | $34.26 | 160500 |
| 2022-11-15 | 49.58 | $35.39 | 156423 |
| 2022-11-14 | 46.00 | $34.37 | 188400 |
| 2022-11-11 | 47.80 | $34.94 | 234128 |
| 2022-11-10 | 47.32 | $34.80 | 214500 |
| 2022-11-09 | 44.90 | $34.10 | 176448 |
| 2022-11-08 | 54.33 | $36.89 | 162907 |
| 2022-11-07 | 54.92 | $37.04 | 274900 |
| 2022-11-04 | 52.68 | $36.35 | 203800 |
| 2022-11-03 | 52.48 | $36.29 | 254000 |
| 2022-11-02 | 49.55 | $35.40 | 131400 |
| 2022-11-01 | 52.97 | $36.38 | 506801 |
| 2022-10-31 | 54.42 | $36.78 | 110300 |
| 2022-10-28 | 52.92 | $36.29 | 237242 |
| 2022-10-27 | 48.96 | $35.08 | 193510 |
| 2022-10-26 | 47.18 | $34.57 | 257705 |
| 2022-10-25 | 46.56 | $34.39 | 201800 |
| 2022-10-24 | 46.97 | $34.53 | 155231 |
| 2022-10-21 | 48.21 | $34.96 | 236800 |
| 2022-10-20 | 47.35 | $34.68 | 268443 |
| 2022-10-19 | 50.93 | $35.93 | 215514 |
| 2022-10-18 | 50.51 | $35.78 | 163833 |
| 2022-10-17 | 48.01 | $34.91 | 219200 |
| 2022-10-14 | 45.08 | $33.94 | 154342 |
| 2022-10-13 | 48.95 | $35.37 | 200100 |
| 2022-10-12 | 45.54 | $34.27 | 288000 |
| 2022-10-11 | 45.44 | $34.24 | 248400 |
| 2022-10-10 | 46.46 | $34.64 | 150200 |
| 2022-10-07 | 46.84 | $34.79 | 256200 |
| 2022-10-06 | 51.61 | $36.60 | 158222 |
| 2022-10-05 | 51.14 | $36.42 | 212700 |
| 2022-10-04 | 49.21 | $35.68 | 154933 |
| 2022-10-03 | 44.73 | $34.08 | 161002 |
| 2022-09-30 | 40.02 | $32.58 | 366534 |
| 2022-09-29 | 41.07 | $33.05 | 235200 |
| 2022-09-28 | 42.64 | $33.75 | 197230 |
| 2022-09-27 | 36.47 | $31.88 | 177335 |
| 2022-09-26 | 35.45 | $31.59 | 330600 |
| 2022-09-23 | 36.37 | $32.07 | 422249 |
| 2022-09-22 | 40.19 | $33.92 | 197235 |
| 2022-09-21 | 42.67 | $35.00 | 209700 |
| 2022-09-20 | 45.97 | $36.32 | 638816 |
| 2022-09-19 | 49.00 | $37.43 | 488848 |
| 2022-09-16 | 51.70 | $38.36 | 689915 |
| 2022-09-15 | 53.33 | $38.90 | 295472 |
| 2022-09-14 | 58.12 | $40.39 | 338428 |
| 2022-09-13 | 52.76 | $38.41 | 460000 |
| 2022-09-12 | 55.85 | $39.31 | 253300 |
| 2022-09-09 | 49.20 | $37.19 | 174500 |
| 2022-09-08 | 44.20 | $35.86 | 191600 |
| 2022-09-07 | 44.20 | $35.86 | 176500 |
| 2022-09-06 | 43.32 | $35.63 | 245131 |
| 2022-09-02 | 44.62 | $36.08 | 212800 |
| 2022-09-01 | 42.96 | $35.62 | 273232 |
| 2022-08-31 | 46.56 | $36.87 | 395000 |
| 2022-08-30 | 46.32 | $36.80 | 203600 |
| 2022-08-29 | 49.86 | $37.97 | 178742 |
| 2022-08-26 | 45.75 | $36.75 | 231300 |
| 2022-08-25 | 46.46 | $36.99 | 479422 |
| 2022-08-24 | 51.36 | $38.54 | 316903 |
| 2022-08-23 | 50.27 | $38.20 | 488100 |
| 2022-08-22 | 48.02 | $37.51 | 351539 |
| 2022-08-19 | 54.59 | $39.44 | 393700 |
| 2022-08-18 | 56.93 | $40.05 | 217301 |
| 2022-08-17 | 52.35 | $38.61 | 171100 |
| 2022-08-16 | 52.39 | $38.62 | 178700 |
| 2022-08-15 | 52.53 | $38.66 | 163640 |
| 2022-08-12 | 54.25 | $39.16 | 200229 |
| 2022-08-11 | 52.87 | $38.69 | 234406 |
| 2022-08-10 | 52.75 | $38.65 | 436808 |
| 2022-08-09 | 56.18 | $39.70 | 171312 |
| 2022-08-08 | 55.94 | $39.61 | 223900 |
| 2022-08-05 | 53.71 | $38.75 | 137500 |
| 2022-08-04 | 51.71 | $38.01 | 203744 |
| 2022-08-03 | 58.75 | $40.17 | 188000 |
| 2022-08-02 | 59.61 | $40.41 | 130535 |
| 2022-08-01 | 60.44 | $40.65 | 173014 |
| 2022-07-29 | 60.55 | $40.68 | 234810 |
| 2022-07-28 | 57.61 | $39.37 | 347400 |
| 2022-07-27 | 55.67 | $38.56 | 129500 |
| 2022-07-26 | 54.29 | $38.00 | 206600 |
| 2022-07-25 | 53.78 | $37.79 | 184900 |
| 2022-07-22 | 46.52 | $35.10 | 118200 |
| 2022-07-21 | 49.23 | $36.09 | 152200 |
| 2022-07-20 | 52.82 | $37.31 | 168196 |
| 2022-07-19 | 51.50 | $36.83 | 131011 |
| 2022-07-18 | 50.34 | $36.41 | 118634 |
| 2022-07-15 | 48.30 | $35.68 | 193514 |
| 2022-07-14 | 45.57 | $34.74 | 321918 |
| 2022-07-13 | 44.71 | $34.45 | 158715 |
| 2022-07-12 | 45.29 | $34.70 | 157000 |
| 2022-07-11 | 47.91 | $35.80 | 285700 |
| 2022-07-08 | 47.28 | $35.56 | 227200 |
| 2022-07-07 | 45.82 | $35.00 | 213926 |
| 2022-07-06 | 38.18 | $32.36 | 327640 |
| 2022-07-05 | 41.60 | $33.98 | 405700 |
| 2022-07-01 | 42.98 | $34.59 | 159541 |
| 2022-06-30 | 41.63 | $34.14 | 358700 |
| 2022-06-29 | 42.18 | $34.40 | 213890 |
| 2022-06-28 | 45.56 | $35.94 | 249541 |
| 2022-06-27 | 42.79 | $34.96 | 280000 |
| 2022-06-24 | 39.97 | $34.01 | 1.6M |
| 2022-06-23 | 41.50 | $34.76 | 333400 |
| 2022-06-22 | 42.73 | $35.35 | 490050 |
| 2022-06-21 | 45.70 | $36.72 | 424206 |
| 2022-06-17 | 41.18 | $35.13 | 735000 |
| 2022-06-16 | 43.48 | $36.19 | 374937 |
| 2022-06-15 | 48.72 | $38.35 | 413500 |
| 2022-06-14 | 46.00 | $37.40 | 287200 |
| 2022-06-13 | 48.61 | $38.41 | 542938 |
| 2022-06-10 | 56.09 | $40.91 | 272542 |
| 2022-06-09 | 57.95 | $41.46 | 361500 |
| 2022-06-08 | 65.97 | $43.58 | 383288 |
| 2022-06-07 | 65.09 | $43.17 | 371972 |
| 2022-06-06 | 62.45 | $42.01 | 265836 |
| 2022-06-03 | 63.19 | $42.20 | 224652 |
| 2022-06-02 | 61.09 | $41.29 | 398242 |
| 2022-06-01 | 58.86 | $40.38 | 466496 |
| 2022-05-31 | 65.27 | $42.02 | 796290 |
| 2022-05-27 | 70.05 | $43.10 | 350696 |
| 2022-05-26 | 67.77 | $42.00 | 285212 |
| 2022-05-25 | 67.34 | $41.80 | 380200 |
| 2022-05-24 | 66.20 | $41.27 | 301800 |
| 2022-05-23 | 65.43 | $40.91 | 504200 |
| 2022-05-20 | 63.99 | $40.25 | 318400 |
| 2022-05-19 | 62.48 | $39.58 | 285290 |
| 2022-05-18 | 61.24 | $39.04 | 451600 |
| 2022-05-17 | 64.62 | $39.94 | 229000 |
| 2022-05-16 | 61.79 | $38.67 | 343014 |
| 2022-05-13 | 55.82 | $36.41 | 598050 |
| 2022-05-12 | 52.94 | $35.48 | 404400 |
| 2022-05-11 | 52.21 | $35.25 | 409262 |
| 2022-05-10 | 47.30 | $33.80 | 331800 |
| 2022-05-09 | 46.40 | $33.55 | 321200 |
| 2022-05-06 | 56.50 | $36.30 | 153474 |
| 2022-05-05 | 55.08 | $35.88 | 139078 |
| 2022-05-04 | 57.72 | $36.50 | 192200 |
| 2022-05-03 | 58.84 | $36.76 | 291000 |
| 2022-05-02 | 55.99 | $35.85 | 194632 |
| 2022-04-29 | 55.12 | $35.58 | 187200 |
| 2022-04-28 | 57.74 | $36.23 | 166000 |
| 2022-04-27 | 52.74 | $34.71 | 110074 |
| 2022-04-26 | 51.41 | $34.34 | 168800 |
| 2022-04-25 | 50.45 | $34.07 | 214036 |
| 2022-04-22 | 51.98 | $34.49 | 141800 |
| 2022-04-21 | 55.68 | $35.46 | 160600 |
| 2022-04-20 | 62.32 | $36.99 | 133800 |
| 2022-04-19 | 60.10 | $36.24 | 197000 |
| 2022-04-18 | 56.36 | $35.09 | 122000 |
| 2022-04-14 | 57.20 | $35.28 | 130002 |
| 2022-04-13 | 58.12 | $35.49 | 147834 |
| 2022-04-12 | 57.93 | $35.43 | 212492 |
| 2022-04-11 | 52.55 | $33.78 | 144250 |
| 2022-04-08 | 56.10 | $34.64 | 160000 |
| 2022-04-07 | 52.13 | $33.53 | 160654 |
| 2022-04-06 | 51.22 | $33.29 | 145274 |
| 2022-04-05 | 49.83 | $32.92 | 202800 |
| 2022-04-04 | 50.88 | $33.20 | 208482 |
| 2022-04-01 | 47.99 | $32.42 | 372200 |
| 2022-03-31 | 48.30 | $32.51 | 413456 |
| 2022-03-30 | 49.45 | $32.85 | 247280 |
| 2022-03-29 | 51.94 | $33.57 | 304400 |
| 2022-03-28 | 51.88 | $33.55 | 325002 |
| 2022-03-25 | 54.38 | $34.28 | 780660 |
| 2022-03-24 | 54.72 | $34.38 | 227200 |
| 2022-03-23 | 51.55 | $33.29 | 165682 |
| 2022-03-22 | 50.28 | $32.87 | 207800 |
| 2022-03-21 | 50.85 | $33.06 | 207210 |
| 2022-03-18 | 48.09 | $32.13 | 626400 |
| 2022-03-17 | 47.61 | $31.97 | 217018 |
| 2022-03-16 | 44.85 | $31.06 | 300000 |
| 2022-03-15 | 43.76 | $30.71 | 278430 |
| 2022-03-14 | 44.84 | $31.16 | 550418 |
| 2022-03-11 | 45.84 | $31.58 | 651808 |
| 2022-03-10 | 46.73 | $31.96 | 794540 |
| 2022-03-09 | 43.18 | $30.68 | 4.5M |
| 2022-03-08 | 54.71 | $34.94 | 237078 |
| 2022-03-07 | 56.63 | $35.51 | 147206 |
| 2022-03-04 | 63.26 | $37.30 | 150400 |
| 2022-03-03 | 62.54 | $36.99 | 97462 |
| 2022-03-02 | 66.08 | $37.88 | 197000 |
| 2022-03-01 | 63.04 | $36.52 | 327200 |
| 2022-02-28 | 56.13 | $34.00 | 267400 |
| 2022-02-25 | 50.20 | $32.31 | 310600 |
| 2022-02-24 | 46.10 | $31.31 | 266000 |
| 2022-02-23 | 44.23 | $30.88 | 108672 |
| 2022-02-22 | 45.27 | $31.18 | 785678 |
| 2022-02-18 | 51.72 | $32.85 | 122300 |
| 2022-02-17 | 51.41 | $32.77 | 147846 |
| 2022-02-16 | 49.69 | $32.33 | 83776 |
| 2022-02-15 | 50.31 | $32.49 | 148228 |
| 2022-02-14 | 57.62 | $34.22 | 190002 |
| 2022-02-11 | 59.62 | $34.64 | 258400 |
| 2022-02-10 | 51.61 | $32.53 | 125200 |
| 2022-02-09 | 54.22 | $33.07 | 69674 |
| 2022-02-08 | 52.83 | $32.74 | 110600 |
| 2022-02-07 | 59.18 | $33.97 | 183000 |
| 2022-02-04 | 56.82 | $33.38 | 136402 |
| 2022-02-03 | 54.57 | $32.85 | 69600 |
| 2022-02-02 | 56.20 | $33.16 | 167600 |
| 2022-02-01 | 56.20 | $33.16 | 218044 |
| 2022-01-31 | 48.94 | $31.52 | 125834 |
| 2022-01-28 | 46.42 | $31.03 | 118600 |
| 2022-01-27 | 44.39 | $30.65 | 88200 |
| 2022-01-26 | 44.44 | $30.66 | 155800 |
| 2022-01-25 | 44.96 | $30.79 | 144800 |
| 2022-01-24 | 49.34 | $31.82 | 216400 |
| 2022-01-21 | 47.75 | $31.48 | 117400 |
| 2022-01-20 | 49.22 | $31.82 | 108440 |
| 2022-01-19 | 49.69 | $31.93 | 76400 |
| 2022-01-18 | 53.26 | $32.74 | 103826 |
| 2022-01-14 | 51.84 | $32.39 | 94896 |
| 2022-01-13 | 49.42 | $31.81 | 158466 |
| 2022-01-12 | 49.92 | $31.93 | 155608 |
| 2022-01-11 | 48.82 | $31.66 | 100266 |
| 2022-01-10 | 44.44 | $30.63 | 345800 |
| 2022-01-07 | 45.74 | $30.99 | 280800 |
| 2022-01-06 | 49.91 | $32.07 | 90000 |
| 2022-01-05 | 47.68 | $31.54 | 168400 |
| 2022-01-04 | 45.56 | $31.05 | 153800 |
| 2022-01-03 | 44.47 | $30.80 | 239600 |
| 2021-12-31 | 43.88 | $30.66 | 340000 |
| 2021-12-30 | 44.36 | $30.81 | 84480 |
| 2021-12-29 | 43.20 | $30.52 | 138200 |
| 2021-12-28 | 45.14 | $31.15 | 76674 |
| 2021-12-27 | 47.66 | $31.93 | 111274 |
| 2021-12-23 | 45.67 | $31.39 | 54600 |
| 2021-12-22 | 48.35 | $32.22 | 54200 |
| 2021-12-21 | 48.07 | $32.14 | 62800 |
| 2021-12-20 | 46.52 | $31.69 | 56200 |
| 2021-12-17 | 47.39 | $31.98 | 139402 |
| 2021-12-16 | 44.13 | $31.02 | 50600 |
| 2021-12-15 | 44.76 | $31.25 | 105028 |
| 2021-12-14 | 42.80 | $30.67 | 84600 |
| 2021-12-13 | 42.60 | $30.61 | 77800 |
| 2021-12-10 | 45.12 | $31.62 | 69200 |
| 2021-12-09 | 44.88 | $31.54 | 112834 |
| 2021-12-08 | 45.88 | $31.95 | 90200 |
| 2021-12-07 | 48.27 | $32.91 | 108200 |
| 2021-12-06 | 49.50 | $33.39 | 86800 |
| 2021-12-03 | 48.70 | $33.08 | 88200 |
| 2021-12-02 | 49.32 | $33.34 | 171832 |
| 2021-12-01 | 43.31 | $31.07 | 108400 |
| 2021-11-30 | 44.68 | $31.69 | 198800 |
| 2021-11-29 | 43.02 | $31.09 | 343474 |
| 2021-11-26 | 50.87 | $34.33 | 86424 |
| 2021-11-24 | 55.58 | $35.91 | 256000 |
| 2021-11-23 | 48.81 | $33.53 | 115000 |
| 2021-11-22 | 45.45 | $32.52 | 131800 |
| 2021-11-19 | 42.81 | $31.77 | 100512 |
| 2021-11-18 | 44.79 | $32.49 | 65400 |
| 2021-11-17 | 42.48 | $31.83 | 73466 |
| 2021-11-16 | 42.73 | $31.93 | 72600 |
| 2021-11-15 | 44.19 | $32.50 | 139600 |
| 2021-11-12 | 43.09 | $32.16 | 50232 |
| 2021-11-11 | 44.11 | $32.58 | 155878 |
| 2021-11-10 | 42.13 | $31.94 | 81000 |
| 2021-11-09 | 43.74 | $32.64 | 59600 |
| 2021-11-08 | 44.06 | $32.78 | 78648 |
| 2021-11-05 | 44.23 | $32.86 | 125000 |
| 2021-11-04 | 40.94 | $31.68 | 178000 |
| 2021-11-03 | 40.83 | $31.64 | 116800 |
| 2021-11-02 | 39.74 | $31.24 | 121658 |
| 2021-11-01 | 41.07 | $31.98 | 114234 |
| 2021-10-29 | 38.23 | $30.91 | 136600 |
| 2021-10-28 | 38.74 | $31.22 | 143000 |
| 2021-10-27 | 41.01 | $32.56 | 308650 |
| 2021-10-26 | 36.85 | $30.97 | 381064 |
| 2021-10-25 | 36.36 | $30.79 | 500878 |
| 2021-10-22 | 41.79 | $34.01 | 639600 |
| 2021-10-21 | 66.41 | $42.43 | 77046 |
| 2021-10-20 | 70.33 | $43.27 | 72000 |
| 2021-10-19 | 71.14 | $43.44 | 91464 |
| 2021-10-18 | 77.14 | $44.65 | 122200 |
| 2021-10-15 | 76.11 | $44.00 | 107112 |
| 2021-10-14 | 73.88 | $42.70 | 146400 |
| 2021-10-13 | 73.58 | $42.53 | 97200 |
| 2021-10-12 | 72.81 | $42.10 | 90642 |
| 2021-10-11 | 71.61 | $41.44 | 131800 |
| 2021-10-08 | 70.24 | $40.72 | 72472 |
| 2021-10-07 | 68.49 | $39.84 | 119458 |
| 2021-10-06 | 65.95 | $38.67 | 83800 |
| 2021-10-05 | 64.89 | $38.21 | 141822 |
| 2021-10-04 | 64.69 | $38.12 | 206644 |
| 2021-10-01 | 59.51 | $36.03 | 102600 |
| 2021-09-30 | 54.97 | $34.52 | 295600 |
| 2021-09-29 | 51.67 | $33.55 | 115054 |
| 2021-09-28 | 48.99 | $32.82 | 114200 |
| 2021-09-27 | 54.27 | $34.17 | 100094 |
| 2021-09-24 | 53.31 | $33.90 | 126600 |
| 2021-09-23 | 56.16 | $34.59 | 100082 |
| 2021-09-22 | 52.27 | $33.48 | 67212 |
| 2021-09-21 | 48.54 | $32.53 | 79800 |
| 2021-09-20 | 48.89 | $32.62 | 109626 |
| 2021-09-17 | 55.46 | $34.21 | 247800 |
| 2021-09-16 | 54.66 | $33.99 | 57600 |
| 2021-09-15 | 53.28 | $33.61 | 106298 |
| 2021-09-14 | 48.37 | $32.36 | 74842 |
| 2021-09-13 | 53.17 | $33.49 | 115000 |
| 2021-09-10 | 46.47 | $31.99 | 27248 |
| 2021-09-09 | 47.20 | $32.16 | 50412 |
| 2021-09-08 | 47.36 | $32.20 | 96800 |
| 2021-09-07 | 44.64 | $31.61 | 97868 |
| 2021-09-03 | 47.74 | $32.39 | 81400 |
| 2021-09-02 | 47.95 | $32.44 | 55600 |
| 2021-09-01 | 46.83 | $32.18 | 51296 |
| 2021-08-31 | 48.38 | $32.59 | 78658 |
| 2021-08-30 | 45.71 | $31.95 | 43400 |
| 2021-08-27 | 48.67 | $32.74 | 108440 |
| 2021-08-26 | 43.87 | $31.64 | 73400 |
| 2021-08-25 | 49.41 | $33.03 | 244200 |
| 2021-08-24 | 49.19 | $32.98 | 125514 |
| 2021-08-23 | 49.03 | $32.94 | 82062 |
| 2021-08-20 | 45.38 | $32.09 | 60638 |
| 2021-08-19 | 45.45 | $32.11 | 102600 |
| 2021-08-18 | 45.33 | $32.08 | 92000 |
| 2021-08-17 | 48.94 | $33.10 | 79800 |
| 2021-08-16 | 53.34 | $34.21 | 68800 |
| 2021-08-13 | 51.86 | $33.81 | 38842 |
| 2021-08-12 | 54.75 | $34.51 | 42400 |
| 2021-08-11 | 56.68 | $34.96 | 66630 |
| 2021-08-10 | 55.62 | $34.64 | 74212 |
| 2021-08-09 | 49.93 | $33.07 | 24492 |
| 2021-08-06 | 48.70 | $32.76 | 52072 |
| 2021-08-05 | 47.27 | $32.40 | 68630 |
| 2021-08-04 | 48.30 | $32.69 | 66234 |
| 2021-08-03 | 48.61 | $32.78 | 41000 |
| 2021-08-02 | 44.35 | $31.66 | 96852 |
| 2021-07-30 | 45.21 | $31.93 | 76070 |
| 2021-07-29 | 45.71 | $32.09 | 31200 |
| 2021-07-28 | 44.80 | $31.84 | 56200 |
| 2021-07-27 | 43.52 | $31.48 | 104000 |
| 2021-07-26 | 50.86 | $33.83 | 70868 |
| 2021-07-23 | 47.95 | $33.01 | 22858 |
| 2021-07-22 | 48.42 | $33.15 | 48200 |
| 2021-07-21 | 48.71 | $33.24 | 118278 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.43
2026-07-17
Close Price
$50.28
Vol: 819627
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.43 | $50.28 | 819627 |
| 2026-07-16 | -20.23 | $49.87 | 1.2M |
| 2026-07-15 | -36.07 | $48.75 | 783260 |
| 2026-07-14 | -10.61 | $50.55 | 693829 |
| 2026-07-13 | -1.72 | $50.53 | 960903 |
| 2026-07-10 | -31.14 | $48.32 | 495100 |
| 2026-07-09 | -31.82 | $48.28 | 612023 |
| 2026-07-08 | -21.04 | $48.92 | 682315 |
| 2026-07-07 | -17.68 | $49.12 | 876149 |
| 2026-07-06 | -45.79 | $47.45 | 512241 |
| 2026-07-02 | -40.74 | $47.75 | 678515 |
| 2026-07-01 | -43.27 | $47.60 | 957744 |
| 2026-06-30 | -30.81 | $48.34 | 890444 |
| 2026-06-29 | -12.63 | $49.42 | 814000 |
| 2026-06-26 | -1.25 | $49.75 | 3.8M |
| 2026-06-25 | -17.79 | $48.02 | 1.3M |
| 2026-06-24 | -14.78 | $48.15 | 1.1M |
| 2026-06-23 | -31.74 | $48.51 | 1.2M |
| 2026-06-22 | -56.43 | $47.01 | 1.1M |
| 2026-06-18 | -64.72 | $46.53 | 2.8M |
| 2026-06-17 | -88.55 | $45.73 | 1.0M |
| 2026-06-16 | -93.95 | $45.40 | 957200 |
| 2026-06-15 | -89.27 | $45.72 | 1.2M |
| 2026-06-12 | -62.81 | $47.44 | 1.0M |
| 2026-06-11 | -66.51 | $47.20 | 675859 |
| 2026-06-10 | -60.03 | $47.62 | 947562 |
| 2026-06-09 | -91.98 | $45.55 | 1.1M |
| 2026-06-08 | -90.28 | $45.66 | 823644 |
| 2026-06-05 | -99.22 | $45.19 | 778349 |
| 2026-06-04 | -91.24 | $45.78 | 820000 |
| 2026-06-03 | -87.90 | $45.99 | 1.2M |
| 2026-06-02 | -96.75 | $45.55 | 690852 |
| 2026-06-01 | -97.08 | $45.53 | 590448 |
| 2026-05-29 | -90.26 | $45.95 | 1.1M |
| 2026-05-28 | -84.99 | $46.64 | 745833 |
| 2026-05-27 | -71.73 | $47.40 | 818527 |
| 2026-05-26 | -42.76 | $49.06 | 741297 |
| 2026-05-22 | -17.10 | $50.53 | 849933 |
| 2026-05-21 | -23.91 | $50.14 | 850995 |
| 2026-05-20 | -22.86 | $50.20 | 899230 |
| 2026-05-19 | -12.39 | $50.80 | 819800 |
| 2026-05-18 | -16.06 | $50.59 | 1.0M |
| 2026-05-15 | -4.19 | $51.27 | 1.0M |
| 2026-05-14 | -3.18 | $50.94 | 773381 |
| 2026-05-13 | -25.47 | $49.75 | 970226 |
| 2026-05-12 | -41.39 | $48.90 | 1.0M |
| 2026-05-11 | -57.49 | $48.04 | 1.1M |
| 2026-05-08 | -66.85 | $47.54 | 1.3M |
| 2026-05-07 | -46.86 | $48.50 | 1.8M |
| 2026-05-06 | -49.74 | $48.22 | 1.4M |
| 2026-05-05 | -10.15 | $50.45 | 1.1M |
| 2026-05-04 | -6.46 | $50.69 | 1.8M |
| 2026-05-01 | -26.46 | $49.39 | 1.6M |
| 2026-04-30 | -8.77 | $50.54 | 1.5M |
| 2026-04-29 | -1.95 | $49.63 | 862092 |
| 2026-04-28 | -7.79 | $48.87 | 1.2M |
| 2026-04-27 | -37.45 | $47.70 | 739300 |
| 2026-04-24 | -42.11 | $47.47 | 562800 |
| 2026-04-23 | -28.95 | $48.12 | 837326 |
| 2026-04-22 | -30.57 | $48.04 | 1.5M |
| 2026-04-21 | -54.05 | $46.88 | 1.1M |
| 2026-04-20 | -61.34 | $46.52 | 583600 |
| 2026-04-17 | -58.30 | $46.67 | 987200 |
| 2026-04-16 | -43.93 | $47.38 | 466500 |
| 2026-04-15 | -55.87 | $46.79 | 457854 |
| 2026-04-14 | -51.21 | $47.02 | 908519 |
| 2026-04-13 | -38.94 | $47.21 | 978901 |
| 2026-04-10 | -37.60 | $47.29 | 1.5M |
| 2026-04-09 | -63.06 | $45.76 | 1.4M |
| 2026-04-08 | -65.72 | $45.60 | 1.2M |
| 2026-04-07 | -39.93 | $47.15 | 1.1M |
| 2026-04-06 | -46.92 | $46.73 | 841439 |
| 2026-04-02 | -48.09 | $46.66 | 1.4M |
| 2026-04-01 | -62.23 | $45.81 | 2.5M |
| 2026-03-31 | -18.97 | $48.41 | 1.3M |
| 2026-03-30 | -15.81 | $48.60 | 820600 |
| 2026-03-27 | -13.55 | $48.58 | 890300 |
| 2026-03-26 | -6.42 | $48.64 | 984333 |
| 2026-03-25 | -24.02 | $47.21 | 885000 |
| 2026-03-24 | -27.59 | $46.77 | 797141 |
| 2026-03-23 | -44.14 | $45.81 | 765059 |
| 2026-03-20 | -42.93 | $45.88 | 1.8M |
| 2026-03-19 | -30.34 | $46.61 | 772200 |
| 2026-03-18 | -44.83 | $45.77 | 1.1M |
| 2026-03-17 | -39.81 | $45.40 | 728751 |
| 2026-03-16 | -46.12 | $44.63 | 1.1M |
| 2026-03-13 | -43.53 | $44.84 | 1.1M |
| 2026-03-12 | -39.83 | $45.14 | 672984 |
| 2026-03-11 | -27.50 | $46.14 | 856899 |
| 2026-03-10 | -38.96 | $45.21 | 1.6M |
| 2026-03-09 | -36.99 | $45.37 | 1.4M |
| 2026-03-06 | -32.14 | $45.58 | 974330 |
| 2026-03-05 | -30.41 | $45.73 | 1.3M |
| 2026-03-04 | -31.91 | $45.60 | 1.3M |
| 2026-03-03 | -22.58 | $46.41 | 1.6M |
| 2026-03-02 | -16.71 | $46.92 | 2.3M |
| 2026-02-27 | -33.18 | $45.49 | 3.9M |
| 2026-02-26 | -15.78 | $47.00 | 3.7M |
| 2026-02-25 | -47.61 | $43.51 | 1.3M |
| 2026-02-24 | -34.90 | $44.18 | 1.9M |
| 2026-02-23 | -27.85 | $44.75 | 1.2M |
| 2026-02-20 | -17.82 | $45.56 | 1.8M |
| 2026-02-19 | -27.96 | $44.71 | 4.5M |
| 2026-02-18 | -8.17 | $44.54 | 4.3M |
| 2026-02-17 | -37.01 | $40.99 | 832979 |
| 2026-02-13 | -19.81 | $41.54 | 913700 |
| 2026-02-12 | -35.08 | $40.46 | 982697 |
| 2026-02-11 | -11.97 | $41.87 | 889400 |
| 2026-02-10 | -12.98 | $41.75 | 1.1M |
| 2026-02-09 | -4.47 | $42.25 | 1.1M |
| 2026-02-06 | -11.30 | $41.58 | 1.4M |
| 2026-02-05 | -21.23 | $40.82 | 1.4M |
| 2026-02-04 | -13.35 | $41.28 | 1.5M |
| 2026-02-03 | -6.66 | $41.25 | 1.3M |
| 2026-02-02 | -22.52 | $40.13 | 1.9M |
| 2026-01-30 | -11.47 | $40.91 | 1.6M |
| 2026-01-29 | -14.59 | $40.69 | 1.5M |
| 2026-01-28 | -4.77 | $40.65 | 1.4M |
| 2026-01-27 | -23.69 | $39.46 | 898691 |
| 2026-01-26 | -16.69 | $39.90 | 1.0M |
| 2026-01-23 | -18.60 | $39.78 | 1.7M |
| 2026-01-22 | -11.80 | $39.30 | 664430 |
| 2026-01-21 | -13.38 | $39.13 | 1.1M |
| 2026-01-20 | -15.34 | $38.68 | 1.2M |
| 2026-01-16 | -15.97 | $38.64 | 1.7M |
| 2026-01-15 | -9.17 | $37.54 | 697553 |
| 2026-01-14 | -11.14 | $37.45 | 1.0M |
| 2026-01-13 | -7.04 | $37.21 | 758240 |
| 2026-01-12 | -30.11 | $36.56 | 690600 |
| 2026-01-09 | -38.06 | $36.70 | 927119 |
| 2026-01-08 | -41.98 | $36.49 | 868824 |
| 2026-01-07 | -58.96 | $35.58 | 936700 |
| 2026-01-06 | -57.65 | $35.65 | 1.2M |
| 2026-01-05 | -42.91 | $36.44 | 1.4M |
| 2026-01-02 | -42.54 | $36.46 | 801100 |
| 2025-12-31 | -50.19 | $36.05 | 649331 |
| 2025-12-30 | -51.49 | $35.98 | 725048 |
| 2025-12-29 | -55.04 | $35.79 | 908300 |
| 2025-12-26 | -61.19 | $35.46 | 601523 |
| 2025-12-24 | -56.16 | $35.73 | 404623 |
| 2025-12-23 | -49.07 | $35.56 | 986387 |
| 2025-12-22 | -61.20 | $34.56 | 677300 |
| 2025-12-19 | -69.10 | $33.62 | 1.6M |
| 2025-12-18 | -69.64 | $33.58 | 900000 |
| 2025-12-17 | -56.82 | $34.53 | 1.4M |
| 2025-12-16 | -65.05 | $33.92 | 1.2M |
| 2025-12-15 | -43.45 | $35.52 | 1.2M |
| 2025-12-12 | -30.90 | $36.45 | 1.1M |
| 2025-12-11 | -14.57 | $37.66 | 1.8M |
| 2025-12-10 | -3.85 | $38.32 | 3.0M |
| 2025-12-09 | -14.18 | $37.14 | 1.0M |
| 2025-12-08 | -14.48 | $36.94 | 1.3M |
| 2025-12-05 | -15.24 | $36.89 | 800704 |
| 2025-12-04 | -0.18 | $37.00 | 804992 |
| 2025-12-03 | -39.47 | $35.87 | 609878 |
| 2025-12-02 | -57.47 | $34.52 | 1.1M |
| 2025-12-01 | -47.60 | $35.26 | 1.2M |
| 2025-11-28 | -56.44 | $34.68 | 443700 |
| 2025-11-26 | -67.10 | $33.86 | 1.1M |
| 2025-11-25 | -73.96 | $33.34 | 1.0M |
| 2025-11-24 | -82.85 | $32.70 | 1.4M |
| 2025-11-21 | -84.69 | $32.65 | 2.0M |
| 2025-11-20 | -99.38 | $31.68 | 1.2M |
| 2025-11-19 | -98.54 | $32.47 | 807311 |
| 2025-11-18 | -92.33 | $33.17 | 946328 |
| 2025-11-17 | -96.22 | $32.83 | 1.4M |
| 2025-11-14 | -78.90 | $34.50 | 1.0M |
| 2025-11-13 | -97.77 | $32.89 | 1.0M |
| 2025-11-12 | -99.33 | $33.86 | 1.3M |
| 2025-11-11 | -83.69 | $35.02 | 938347 |
| 2025-11-10 | -97.98 | $33.96 | 1.5M |
| 2025-11-07 | -84.64 | $34.95 | 1.5M |
| 2025-11-06 | -94.04 | $34.29 | 2.9M |
| 2025-11-05 | -71.04 | $37.33 | 1.2M |
| 2025-11-04 | -69.03 | $37.44 | 881401 |
| 2025-11-03 | -58.65 | $38.01 | 923000 |
| 2025-10-31 | -49.54 | $38.51 | 1.2M |
| 2025-10-30 | -79.78 | $36.85 | 1.3M |
| 2025-10-29 | -66.72 | $37.71 | 1.4M |
| 2025-10-28 | -55.36 | $38.74 | 1.1M |
| 2025-10-27 | -61.13 | $39.25 | 1.2M |
| 2025-10-24 | -56.06 | $40.34 | 2.0M |
| 2025-10-23 | -55.65 | $40.57 | 1.6M |
| 2025-10-22 | -70.25 | $38.98 | 1.6M |
| 2025-10-21 | -92.73 | $36.55 | 781646 |
| 2025-10-20 | -91.83 | $36.65 | 732400 |
| 2025-10-17 | -99.37 | $35.81 | 1.3M |
| 2025-10-16 | -97.81 | $36.18 | 1.2M |
| 2025-10-15 | -93.60 | $36.64 | 1.2M |
| 2025-10-14 | -86.65 | $37.40 | 924419 |
| 2025-10-13 | -92.50 | $36.76 | 1.2M |
| 2025-10-10 | -99.63 | $35.98 | 956638 |
| 2025-10-09 | -99.79 | $37.23 | 1.2M |
| 2025-10-08 | -92.59 | $38.38 | 1.4M |
| 2025-10-07 | -85.12 | $39.50 | 1.2M |
| 2025-10-06 | -91.81 | $38.92 | 1.3M |
| 2025-10-03 | -95.96 | $38.56 | 2.0M |
| 2025-10-02 | -94.34 | $39.38 | 1.8M |
| 2025-10-01 | -86.84 | $40.81 | 2.7M |
| 2025-09-30 | -67.32 | $42.74 | 1.1M |
| 2025-09-29 | -34.31 | $44.54 | 778337 |
| 2025-09-26 | -18.77 | $45.60 | 851100 |
| 2025-09-25 | -23.75 | $45.26 | 997100 |
| 2025-09-24 | -7.77 | $46.35 | 1.2M |
| 2025-09-23 | -6.97 | $45.53 | 1.0M |
| 2025-09-22 | -25.82 | $43.57 | 1.0M |
| 2025-09-19 | -38.73 | $42.94 | 2.7M |
| 2025-09-18 | -12.20 | $44.17 | 1.2M |
| 2025-09-17 | -12.54 | $44.13 | 1.3M |
| 2025-09-16 | -27.01 | $42.79 | 652403 |
| 2025-09-15 | -32.78 | $42.51 | 1.1M |
| 2025-09-12 | -3.03 | $43.73 | 1.2M |
| 2025-09-11 | -3.85 | $43.25 | 1.3M |
| 2025-09-10 | -28.09 | $42.04 | 917200 |
| 2025-09-09 | -25.27 | $42.03 | 919000 |
| 2025-09-08 | -37.90 | $41.56 | 1.3M |
| 2025-09-05 | -27.42 | $41.95 | 1.5M |
| 2025-09-04 | -26.81 | $42.69 | 976068 |
| 2025-09-03 | -53.19 | $41.45 | 1.2M |
| 2025-09-02 | -65.74 | $40.86 | 2.4M |
| 2025-08-29 | -45.11 | $41.83 | 7.6M |
| 2025-08-28 | -25.11 | $42.77 | 1.4M |
| 2025-08-27 | -43.83 | $41.89 | 1.6M |
| 2025-08-26 | -57.45 | $41.25 | 2.1M |
| 2025-08-25 | -70.43 | $40.64 | 895100 |
| 2025-08-22 | -69.15 | $40.70 | 969453 |
| 2025-08-21 | -87.66 | $39.83 | 839000 |
| 2025-08-20 | -89.79 | $39.73 | 656300 |
| 2025-08-19 | -95.34 | $39.86 | 566300 |
| 2025-08-18 | -96.10 | $40.01 | 579100 |
| 2025-08-15 | -91.25 | $40.82 | 656600 |
| 2025-08-14 | -88.34 | $40.92 | 721513 |
| 2025-08-13 | -50.76 | $41.94 | 833100 |
| 2025-08-12 | -50.51 | $41.95 | 769200 |
| 2025-08-11 | -82.07 | $40.70 | 774400 |
| 2025-08-08 | -66.92 | $41.30 | 782200 |
| 2025-08-07 | -61.11 | $41.53 | 1.8M |
| 2025-08-06 | -60.66 | $41.54 | 1.1M |
| 2025-08-05 | -45.43 | $42.14 | 1.4M |
| 2025-08-04 | -20.81 | $43.11 | 1.2M |
| 2025-08-01 | -28.68 | $42.80 | 1.1M |
| 2025-07-31 | -21.35 | $43.38 | 980700 |
| 2025-07-30 | -37.59 | $42.68 | 1.3M |
| 2025-07-29 | -25.29 | $43.21 | 951500 |
| 2025-07-28 | -54.09 | $42.18 | 945500 |
| 2025-07-25 | -77.42 | $41.18 | 835241 |
| 2025-07-24 | -40.23 | $43.14 | 1.4M |
| 2025-07-23 | -62.43 | $41.97 | 847100 |
| 2025-07-22 | -70.97 | $41.52 | 819363 |
| 2025-07-21 | -78.37 | $41.13 | 1.1M |
| 2025-07-18 | -47.25 | $42.77 | 1.5M |
| 2025-07-17 | -71.16 | $41.51 | 1.9M |
| 2025-07-16 | -96.90 | $40.26 | 1.6M |
| 2025-07-15 | -81.59 | $41.05 | 1.6M |
| 2025-07-14 | -79.57 | $41.57 | 1.5M |
| 2025-07-11 | -90.42 | $41.44 | 1.4M |
| 2025-07-10 | -95.09 | $41.44 | 1.4M |
| 2025-07-09 | -87.72 | $41.74 | 1.1M |
| 2025-07-08 | -59.46 | $42.89 | 1.2M |
| 2025-07-07 | -62.41 | $42.77 | 992900 |
| 2025-07-03 | -35.87 | $43.85 | 465828 |
| 2025-07-02 | -58.90 | $43.71 | 1.1M |
| 2025-07-01 | -67.05 | $43.22 | 942900 |
| 2025-06-30 | -53.24 | $44.05 | 1.6M |
| 2025-06-27 | -52.08 | $44.12 | 2.8M |
| 2025-06-26 | -55.41 | $43.92 | 1.7M |
| 2025-06-25 | -89.02 | $41.90 | 1.1M |
| 2025-06-24 | -77.70 | $42.58 | 1.2M |
| 2025-06-23 | -98.09 | $41.59 | 1.3M |
| 2025-06-20 | -87.28 | $42.86 | 1.1M |
| 2025-06-18 | -86.68 | $42.89 | 993045 |
| 2025-06-17 | -95.07 | $42.81 | 1.2M |
| 2025-06-16 | -79.06 | $43.70 | 1.0M |
| 2025-06-13 | -68.15 | $44.19 | 993905 |
| 2025-06-12 | -61.92 | $44.47 | 813882 |
| 2025-06-11 | -60.13 | $44.63 | 1.5M |
| 2025-06-10 | -88.27 | $43.31 | 1.4M |
| 2025-06-09 | -88.91 | $43.28 | 1.4M |
| 2025-06-06 | -58.48 | $44.07 | 2.5M |
| 2025-06-05 | -58.93 | $43.72 | 3.1M |
| 2025-06-04 | -23.62 | $45.65 | 1.2M |
| 2025-06-03 | -16.38 | $46.12 | 1.1M |
| 2025-06-02 | -29.31 | $45.07 | 772163 |
| 2025-05-30 | -35.84 | $44.54 | 1.5M |
| 2025-05-29 | -27.71 | $45.20 | 669218 |
| 2025-05-28 | -23.28 | $45.56 | 760723 |
| 2025-05-27 | -14.66 | $46.26 | 777826 |
| 2025-05-23 | -32.14 | $44.84 | 764631 |
| 2025-05-22 | -37.44 | $44.41 | 796608 |
| 2025-05-21 | -38.05 | $44.36 | 928322 |
| 2025-05-20 | -15.39 | $46.20 | 1.7M |
| 2025-05-19 | -30.79 | $44.95 | 779298 |
| 2025-05-16 | -25.74 | $45.36 | 891900 |
| 2025-05-15 | -27.71 | $45.20 | 1.8M |
| 2025-05-14 | -10.47 | $46.60 | 4.6M |
| 2025-05-13 | -4.08 | $44.97 | 1.0M |
| 2025-05-12 | -26.20 | $43.33 | 903224 |
| 2025-05-09 | -56.09 | $41.71 | 819044 |
| 2025-05-08 | -43.91 | $42.37 | 1.6M |
| 2025-05-07 | -84.37 | $40.34 | 1.4M |
| 2025-05-06 | -82.87 | $40.50 | 1.2M |
| 2025-05-05 | -88.99 | $40.12 | 1.1M |
| 2025-05-02 | -72.38 | $41.56 | 1.0M |
| 2025-05-01 | -86.33 | $41.10 | 932828 |
| 2025-04-30 | -86.67 | $41.34 | 857300 |
| 2025-04-29 | -75.24 | $43.03 | 667099 |
| 2025-04-28 | -72.46 | $43.44 | 672136 |
| 2025-04-25 | -76.73 | $42.81 | 467503 |
| 2025-04-24 | -73.75 | $43.25 | 710249 |
| 2025-04-23 | -83.29 | $41.84 | 840100 |
| 2025-04-22 | -84.14 | $41.84 | 798733 |
| 2025-04-21 | -90.82 | $40.80 | 759600 |
| 2025-04-17 | -71.87 | $43.75 | 733658 |
| 2025-04-16 | -74.63 | $43.32 | 644873 |
| 2025-04-15 | -74.89 | $43.28 | 594144 |
| 2025-04-14 | -75.79 | $43.14 | 665100 |
| 2025-04-11 | -80.73 | $42.37 | 880500 |
| 2025-04-10 | -77.91 | $42.81 | 1.3M |
| 2025-04-09 | -62.30 | $45.24 | 2.2M |
| 2025-04-08 | -92.67 | $42.04 | 1.2M |
| 2025-04-07 | -81.47 | $43.60 | 1.8M |
| 2025-04-04 | -97.45 | $43.46 | 1.9M |
| 2025-04-03 | -92.05 | $49.15 | 558645 |
| 2025-04-02 | -17.65 | $53.83 | 944600 |
| 2025-04-01 | -31.34 | $53.12 | 589422 |
| 2025-03-31 | -54.99 | $51.94 | 506711 |
| 2025-03-28 | -75.50 | $51.24 | 488006 |
| 2025-03-27 | -74.39 | $51.49 | 436900 |
| 2025-03-26 | -64.74 | $52.56 | 555500 |
| 2025-03-25 | -59.51 | $53.14 | 779100 |
| 2025-03-24 | -55.28 | $53.61 | 639404 |
| 2025-03-21 | -63.21 | $52.73 | 805140 |
| 2025-03-20 | -55.85 | $53.71 | 546900 |
| 2025-03-19 | -52.07 | $54.32 | 513932 |
| 2025-03-18 | -64.14 | $53.34 | 456300 |
| 2025-03-17 | -59.70 | $54.01 | 836500 |
| 2025-03-14 | -67.78 | $52.99 | 915800 |
| 2025-03-13 | -78.00 | $51.64 | 997446 |
| 2025-03-12 | -76.41 | $51.95 | 1.5M |
| 2025-03-11 | -84.62 | $50.93 | 1.3M |
| 2025-03-10 | -94.57 | $49.51 | 1.6M |
| 2025-03-07 | -91.15 | $51.19 | 1.4M |
| 2025-03-06 | -99.70 | $51.18 | 1.1M |
| 2025-03-05 | -92.19 | $53.88 | 1.4M |
| 2025-03-04 | -88.85 | $54.88 | 2.2M |
| 2025-03-03 | -73.35 | $56.91 | 912803 |
| 2025-02-28 | -62.32 | $58.34 | 1.3M |
| 2025-02-27 | -80.51 | $56.03 | 2.5M |
| 2025-02-26 | -67.94 | $58.43 | 1.2M |
| 2025-02-25 | -81.26 | $56.86 | 1.1M |
| 2025-02-24 | -93.57 | $58.14 | 872944 |
| 2025-02-21 | -89.82 | $59.03 | 602424 |
| 2025-02-20 | -86.74 | $59.44 | 697800 |
| 2025-02-19 | -88.52 | $60.74 | 479300 |
| 2025-02-18 | -85.92 | $61.07 | 545600 |
| 2025-02-14 | -82.63 | $61.32 | 548529 |
| 2025-02-13 | -83.29 | $61.27 | 725100 |
| 2025-02-12 | -90.32 | $61.44 | 646070 |
| 2025-02-11 | -68.38 | $62.82 | 588500 |
| 2025-02-10 | -51.70 | $63.64 | 672800 |
| 2025-02-07 | -57.40 | $63.10 | 535300 |
| 2025-02-06 | -55.23 | $62.58 | 467651 |
| 2025-02-05 | -34.17 | $64.48 | 1.0M |
| 2025-02-04 | -45.31 | $63.35 | 590100 |
| 2025-02-03 | -36.03 | $64.22 | 653900 |
| 2025-01-31 | -29.79 | $64.43 | 1.1M |
| 2025-01-30 | -16.26 | $65.79 | 723200 |
| 2025-01-29 | -23.92 | $64.73 | 632300 |
| 2025-01-28 | -34.75 | $63.43 | 719600 |
| 2025-01-27 | -52.75 | $61.27 | 1.1M |
| 2025-01-24 | -11.25 | $66.25 | 586100 |
| 2025-01-23 | -14.92 | $65.81 | 610725 |
| 2025-01-22 | -17.76 | $65.20 | 1.0M |
| 2025-01-21 | -8.35 | $66.47 | 1.2M |
| 2025-01-17 | -1.94 | $65.17 | 549600 |
| 2025-01-16 | -6.31 | $64.60 | 802181 |
| 2025-01-15 | -10.99 | $62.32 | 672130 |
| 2025-01-14 | -0.25 | $61.92 | 430600 |
| 2025-01-13 | -6.70 | $60.60 | 411522 |
| 2025-01-10 | -6.89 | $60.41 | 461490 |
| 2025-01-08 | -11.97 | $59.65 | 439110 |
| 2025-01-07 | -15.59 | $59.42 | 523439 |
| 2025-01-06 | -30.08 | $58.50 | 535245 |
| 2025-01-03 | -9.66 | $59.58 | 861600 |
| 2025-01-02 | -3.84 | $58.82 | 341585 |
| 2024-12-31 | -46.46 | $56.71 | 425620 |
| 2024-12-30 | -48.69 | $56.60 | 325809 |
| 2024-12-27 | -57.43 | $56.41 | 199732 |
| 2024-12-26 | -46.56 | $57.01 | 387005 |
| 2024-12-24 | -39.06 | $57.68 | 197629 |
| 2024-12-23 | -57.66 | $57.35 | 564000 |
| 2024-12-20 | -56.16 | $57.76 | 1.5M |
| 2024-12-19 | -93.99 | $54.57 | 1.1M |
| 2024-12-18 | -96.00 | $54.64 | 801641 |
| 2024-12-17 | -77.43 | $56.17 | 865050 |
| 2024-12-16 | -83.95 | $56.43 | 802515 |
| 2024-12-13 | -78.74 | $56.81 | 383841 |
| 2024-12-12 | -60.36 | $58.15 | 795400 |
| 2024-12-11 | -84.91 | $56.36 | 475342 |
| 2024-12-10 | -97.39 | $55.45 | 680840 |
| 2024-12-09 | -91.68 | $56.27 | 627300 |
| 2024-12-06 | -63.50 | $58.20 | 455400 |
| 2024-12-05 | -41.68 | $58.77 | 369964 |
| 2024-12-04 | -50.65 | $57.08 | 509501 |
| 2024-12-03 | -37.55 | $57.41 | 235209 |
| 2024-12-02 | -36.56 | $57.18 | 566000 |
| 2024-11-29 | -23.46 | $59.02 | 415335 |
| 2024-11-27 | -25.85 | $58.66 | 540600 |
| 2024-11-26 | -22.52 | $59.16 | 642022 |
| 2024-11-25 | -22.39 | $59.18 | 877200 |
| 2024-11-22 | -5.98 | $61.65 | 537998 |
| 2024-11-21 | -2.72 | $62.14 | 521900 |
| 2024-11-20 | -0.38 | $60.59 | 407900 |
| 2024-11-19 | -0.08 | $60.14 | 610800 |
| 2024-11-18 | -0.34 | $59.29 | 478974 |
| 2024-11-15 | -8.86 | $57.69 | 529150 |
| 2024-11-14 | -14.49 | $57.06 | 515112 |
| 2024-11-13 | -26.57 | $55.71 | 540100 |
| 2024-11-12 | -22.63 | $56.15 | 478010 |
| 2024-11-11 | -10.38 | $57.52 | 559913 |
| 2024-11-08 | -0.19 | $57.96 | 742940 |
| 2024-11-07 | -7.56 | $56.42 | 1.2M |
| 2024-11-06 | -15.74 | $52.48 | 938929 |
| 2024-11-05 | -44.30 | $49.99 | 543524 |
| 2024-11-04 | -72.26 | $48.74 | 297940 |
| 2024-11-01 | -94.18 | $47.76 | 245676 |
| 2024-10-31 | -75.86 | $48.67 | 255324 |
| 2024-10-30 | -53.55 | $49.03 | 258324 |
| 2024-10-29 | -51.41 | $48.88 | 375919 |
| 2024-10-28 | -41.22 | $48.92 | 549221 |
| 2024-10-25 | -31.07 | $49.64 | 1.2M |
| 2024-10-24 | -1.93 | $51.58 | 420012 |
| 2024-10-23 | -6.73 | $50.71 | 312940 |
| 2024-10-22 | -9.72 | $50.51 | 207600 |
| 2024-10-21 | -13.60 | $50.25 | 339253 |
| 2024-10-18 | -2.99 | $50.64 | 394346 |
| 2024-10-17 | -16.40 | $49.72 | 371400 |
| 2024-10-16 | -7.84 | $49.76 | 740593 |
| 2024-10-15 | -17.86 | $49.07 | 374200 |
| 2024-10-14 | -3.21 | $49.89 | 478100 |
| 2024-10-11 | -0.19 | $49.69 | 490300 |
| 2024-10-10 | -10.39 | $48.54 | 440500 |
| 2024-10-09 | -5.09 | $48.78 | 326027 |
| 2024-10-08 | -9.71 | $48.13 | 511318 |
| 2024-10-07 | -3.12 | $48.51 | 530432 |
| 2024-10-04 | -0.54 | $48.46 | 358810 |
| 2024-10-03 | -3.07 | $47.65 | 352928 |
| 2024-10-02 | -22.13 | $46.72 | 455800 |
| 2024-10-01 | -38.73 | $45.91 | 500408 |
| 2024-09-30 | -52.05 | $45.26 | 408300 |
| 2024-09-27 | -59.22 | $44.91 | 450452 |
| 2024-09-26 | -58.30 | $44.78 | 503246 |
| 2024-09-25 | -10.83 | $47.21 | 351936 |
| 2024-09-24 | -6.12 | $47.41 | 272515 |
| 2024-09-23 | -2.57 | $47.28 | 358400 |
| 2024-09-20 | -31.42 | $45.82 | 952810 |
| 2024-09-19 | -23.12 | $46.24 | 358625 |
| 2024-09-18 | -30.83 | $45.85 | 529343 |
| 2024-09-17 | -9.90 | $45.90 | 496507 |
| 2024-09-16 | -5.80 | $45.60 | 386238 |
| 2024-09-13 | -28.92 | $44.66 | 498313 |
| 2024-09-12 | -63.69 | $43.53 | 319805 |
| 2024-09-11 | -44.18 | $43.40 | 461900 |
| 2024-09-10 | -38.22 | $43.62 | 388100 |
| 2024-09-09 | -38.42 | $43.61 | 397200 |
| 2024-09-06 | -28.27 | $44.13 | 510130 |
| 2024-09-05 | -19.67 | $44.42 | 494213 |
| 2024-09-04 | -14.16 | $44.39 | 720614 |
| 2024-09-03 | -25.74 | $43.41 | 362400 |
| 2024-08-30 | -10.38 | $44.24 | 580343 |
| 2024-08-29 | -0.15 | $44.61 | 656152 |
| 2024-08-28 | -27.03 | $42.52 | 276844 |
| 2024-08-27 | -18.13 | $43.09 | 300018 |
| 2024-08-26 | -15.78 | $43.24 | 272061 |
| 2024-08-23 | -14.84 | $43.30 | 343932 |
| 2024-08-22 | -28.13 | $42.45 | 253486 |
| 2024-08-21 | -25.16 | $42.64 | 302242 |
| 2024-08-20 | -15.45 | $43.43 | 387200 |
| 2024-08-19 | -18.41 | $43.79 | 319600 |
| 2024-08-16 | -23.58 | $43.52 | 377153 |
| 2024-08-15 | -21.70 | $43.66 | 969526 |
| 2024-08-14 | -41.91 | $42.16 | 500210 |
| 2024-08-13 | -61.73 | $40.69 | 283900 |
| 2024-08-12 | -59.43 | $40.86 | 410300 |
| 2024-08-09 | -62.26 | $40.65 | 641541 |
| 2024-08-08 | -52.29 | $41.39 | 929400 |
| 2024-08-07 | -67.66 | $40.25 | 640613 |
| 2024-08-06 | -64.42 | $40.49 | 1.3M |
| 2024-08-05 | -90.03 | $38.59 | 360112 |
| 2024-08-02 | -89.41 | $40.29 | 720400 |
| 2024-08-01 | -77.40 | $41.81 | 602931 |
| 2024-07-31 | -85.75 | $41.48 | 410000 |
| 2024-07-30 | -86.65 | $41.44 | 426903 |
| 2024-07-29 | -94.29 | $41.31 | 436000 |
| 2024-07-26 | -77.59 | $41.98 | 599705 |
| 2024-07-25 | -72.33 | $41.95 | 568249 |
| 2024-07-24 | -53.20 | $42.69 | 630727 |
| 2024-07-23 | -16.70 | $44.46 | 613600 |
| 2024-07-22 | -2.28 | $45.14 | 475320 |
| 2024-07-19 | -2.32 | $45.04 | 575374 |
| 2024-07-18 | -4.08 | $44.03 | 669436 |
| 2024-07-17 | -15.23 | $43.29 | 543296 |
| 2024-07-16 | -2.23 | $43.31 | 735028 |
| 2024-07-15 | -20.79 | $42.56 | 338900 |
| 2024-07-12 | -9.16 | $42.83 | 405400 |
| 2024-07-11 | -19.90 | $42.42 | 308600 |
| 2024-07-10 | -26.44 | $42.17 | 309900 |
| 2024-07-09 | -36.65 | $41.78 | 651700 |
| 2024-07-08 | -25.39 | $42.21 | 320821 |
| 2024-07-05 | -25.13 | $42.22 | 227932 |
| 2024-07-03 | -10.21 | $42.79 | 255500 |
| 2024-07-02 | -0.96 | $42.95 | 833500 |
| 2024-07-01 | -8.39 | $41.67 | 376816 |
| 2024-06-28 | -8.74 | $41.44 | 1.0M |
| 2024-06-27 | -8.17 | $41.19 | 331400 |
| 2024-06-26 | -28.02 | $40.68 | 342642 |
| 2024-06-25 | -6.23 | $41.24 | 341400 |
| 2024-06-24 | -30.74 | $40.61 | 418400 |
| 2024-06-21 | -60.70 | $39.84 | 588500 |
| 2024-06-20 | -52.25 | $40.21 | 362400 |
| 2024-06-18 | -59.18 | $40.03 | 345100 |
| 2024-06-17 | -66.33 | $39.82 | 321005 |
| 2024-06-14 | -75.17 | $39.56 | 264733 |
| 2024-06-13 | -58.50 | $40.05 | 437130 |
| 2024-06-12 | -29.93 | $40.89 | 444647 |
| 2024-06-11 | -41.84 | $40.54 | 470001 |
| 2024-06-10 | -36.05 | $40.71 | 327634 |
| 2024-06-07 | -55.46 | $39.89 | 269100 |
| 2024-06-06 | -53.98 | $39.94 | 252206 |
| 2024-06-05 | -57.23 | $39.83 | 366441 |
| 2024-06-04 | -56.64 | $39.85 | 633500 |
| 2024-06-03 | -48.60 | $40.04 | 520800 |
| 2024-05-31 | -19.90 | $40.99 | 912500 |
| 2024-05-30 | -49.49 | $39.83 | 581917 |
| 2024-05-29 | -43.69 | $39.97 | 445515 |
| 2024-05-28 | -26.46 | $40.68 | 405128 |
| 2024-05-24 | -40.53 | $40.10 | 341439 |
| 2024-05-23 | -47.82 | $39.80 | 358617 |
| 2024-05-22 | -33.01 | $40.41 | 479600 |
| 2024-05-21 | -8.01 | $41.44 | 410550 |
| 2024-05-20 | -12.03 | $40.94 | 440832 |
| 2024-05-17 | -7.57 | $40.46 | 386500 |
| 2024-05-16 | -14.68 | $40.15 | 445439 |
| 2024-05-15 | -20.48 | $39.98 | 436400 |
| 2024-05-14 | -6.48 | $40.39 | 546353 |
| 2024-05-13 | -27.99 | $39.76 | 434125 |
| 2024-05-10 | -19.71 | $39.89 | 991794 |
| 2024-05-09 | -38.21 | $38.96 | 495700 |
| 2024-05-08 | -18.87 | $39.37 | 549534 |
| 2024-05-07 | -26.42 | $39.21 | 751500 |
| 2024-05-06 | -66.51 | $38.36 | 310010 |
| 2024-05-03 | -74.77 | $38.19 | 338200 |
| 2024-05-02 | -72.90 | $38.23 | 650336 |
| 2024-05-01 | -91.56 | $37.85 | 409710 |
| 2024-04-30 | -74.81 | $38.34 | 474926 |
| 2024-04-29 | -37.97 | $39.32 | 428189 |
| 2024-04-26 | -48.87 | $39.03 | 314000 |
| 2024-04-25 | -44.36 | $39.20 | 350389 |
| 2024-04-24 | -44.73 | $39.19 | 531967 |
| 2024-04-23 | -67.64 | $38.56 | 533946 |
| 2024-04-22 | -50.91 | $39.02 | 524700 |
| 2024-04-19 | -43.79 | $38.94 | 609531 |
| 2024-04-18 | -52.96 | $38.63 | 438410 |
| 2024-04-17 | -53.07 | $38.52 | 486349 |
| 2024-04-16 | -54.19 | $38.48 | 467052 |
| 2024-04-15 | -54.15 | $38.33 | 524400 |
| 2024-04-12 | -29.19 | $39.01 | 562600 |
| 2024-04-11 | -21.03 | $39.32 | 283500 |
| 2024-04-10 | -23.14 | $39.21 | 430240 |
| 2024-04-09 | -26.96 | $39.01 | 457900 |
| 2024-04-08 | -24.28 | $39.15 | 479300 |
| 2024-04-05 | -19.89 | $39.38 | 756423 |
| 2024-04-04 | -17.24 | $39.36 | 510102 |
| 2024-04-03 | -9.27 | $39.85 | 789800 |
| 2024-04-02 | -6.83 | $40.00 | 645628 |
| 2024-04-01 | -17.56 | $39.34 | 698002 |
| 2024-03-28 | -8.94 | $39.87 | 737500 |
| 2024-03-27 | -1.94 | $39.31 | 902123 |
| 2024-03-26 | -5.42 | $38.86 | 961922 |
| 2024-03-25 | -2.33 | $38.55 | 911300 |
| 2024-03-22 | -20.04 | $37.09 | 1.1M |
| 2024-03-21 | -0.63 | $37.87 | 731438 |
| 2024-03-20 | -13.60 | $37.23 | 964500 |
| 2024-03-19 | -15.65 | $37.11 | 813000 |
| 2024-03-18 | -18.09 | $36.99 | 2.9M |
| 2024-03-15 | -16.85 | $36.66 | 2.5M |
| 2024-03-14 | -29.48 | $35.88 | 4.8M |
| 2024-03-13 | -9.21 | $36.91 | 349000 |
| 2024-03-12 | -0.66 | $36.47 | 284948 |
| 2024-03-11 | -11.63 | $35.93 | 343216 |
| 2024-03-08 | -16.33 | $35.72 | 473807 |
| 2024-03-07 | -20.63 | $35.25 | 475900 |
| 2024-03-06 | -42.72 | $34.34 | 417000 |
| 2024-03-05 | -28.40 | $34.93 | 380406 |
| 2024-03-04 | -27.46 | $34.90 | 456926 |
| 2024-03-01 | -15.79 | $35.41 | 588322 |
| 2024-02-29 | -17.85 | $35.32 | 1.0M |
| 2024-02-28 | -35.62 | $33.61 | 325929 |
| 2024-02-27 | -51.03 | $33.16 | 279900 |
| 2024-02-26 | -27.40 | $33.85 | 311700 |
| 2024-02-23 | -16.98 | $33.93 | 409000 |
| 2024-02-22 | -13.21 | $34.03 | 263600 |
| 2024-02-21 | -20.38 | $33.84 | 275100 |
| 2024-02-20 | -15.85 | $33.96 | 406525 |
| 2024-02-16 | -3.64 | $34.11 | 311249 |
| 2024-02-15 | -39.34 | $33.21 | 276322 |
| 2024-02-14 | -80.74 | $32.20 | 311712 |
| 2024-02-13 | -76.64 | $32.30 | 280800 |
| 2024-02-12 | -47.95 | $33.00 | 378349 |
| 2024-02-09 | -54.51 | $32.84 | 191306 |
| 2024-02-08 | -65.57 | $32.57 | 295800 |
| 2024-02-07 | -54.92 | $32.83 | 268300 |
| 2024-02-06 | -70.49 | $32.45 | 370202 |
| 2024-02-05 | -76.95 | $32.38 | 273100 |
| 2024-02-02 | -86.07 | $32.45 | 224600 |
| 2024-02-01 | -69.26 | $32.86 | 209000 |
| 2024-01-31 | -83.20 | $32.52 | 324713 |
| 2024-01-30 | -41.80 | $33.53 | 225911 |
| 2024-01-29 | -38.93 | $33.60 | 329037 |
| 2024-01-26 | -37.70 | $33.63 | 320500 |
| 2024-01-25 | -54.10 | $33.23 | 317101 |
| 2024-01-24 | -84.02 | $32.50 | 318730 |
| 2024-01-23 | -77.46 | $32.66 | 225100 |
| 2024-01-22 | -66.39 | $32.93 | 281239 |
| 2024-01-19 | -88.11 | $32.40 | 348400 |
| 2024-01-18 | -63.52 | $33.00 | 363400 |
| 2024-01-17 | -78.69 | $32.63 | 303706 |
| 2024-01-16 | -59.84 | $33.09 | 540819 |
| 2024-01-12 | -59.43 | $33.10 | 288000 |
| 2024-01-11 | -76.23 | $32.69 | 234630 |
| 2024-01-10 | -87.70 | $32.41 | 208000 |
| 2024-01-09 | -80.00 | $32.65 | 590100 |
| 2024-01-08 | -32.32 | $34.12 | 1.0M |
| 2024-01-05 | -66.55 | $33.13 | 466700 |
| 2024-01-04 | -91.35 | $32.49 | 282100 |
| 2024-01-03 | -75.73 | $33.32 | 329624 |
| 2024-01-02 | -69.32 | $33.69 | 169913 |
| 2023-12-29 | -75.10 | $33.40 | 353300 |
| 2023-12-28 | -69.12 | $33.70 | 427400 |
| 2023-12-27 | -71.31 | $33.59 | 149618 |
| 2023-12-26 | -65.14 | $33.90 | 166015 |
| 2023-12-22 | -75.10 | $33.40 | 544000 |
| 2023-12-21 | -71.31 | $33.59 | 295316 |
| 2023-12-20 | -75.30 | $33.39 | 290402 |
| 2023-12-19 | -62.75 | $34.02 | 341020 |
| 2023-12-18 | -67.33 | $33.79 | 621600 |
| 2023-12-15 | -87.65 | $32.77 | 912200 |
| 2023-12-14 | -81.21 | $33.15 | 907700 |
| 2023-12-13 | -72.53 | $33.58 | 938754 |
| 2023-12-12 | -82.63 | $33.08 | 2.9M |
| 2023-12-11 | -91.08 | $34.31 | 190117 |
| 2023-12-08 | -70.17 | $34.70 | 274329 |
| 2023-12-07 | -67.55 | $34.63 | 186215 |
| 2023-12-06 | -60.90 | $34.88 | 417249 |
| 2023-12-05 | -33.51 | $35.91 | 155700 |
| 2023-12-04 | -2.93 | $37.06 | 158849 |
| 2023-12-01 | -19.68 | $36.43 | 122600 |
| 2023-11-30 | -21.54 | $36.36 | 306730 |
| 2023-11-29 | -43.62 | $35.53 | 130227 |
| 2023-11-28 | -43.88 | $35.52 | 129500 |
| 2023-11-27 | -25.53 | $36.21 | 127850 |
| 2023-11-24 | -11.97 | $36.72 | 149500 |
| 2023-11-22 | -33.51 | $35.91 | 128509 |
| 2023-11-21 | -34.84 | $35.86 | 106631 |
| 2023-11-20 | -46.54 | $35.42 | 90504 |
| 2023-11-17 | -40.43 | $35.65 | 120526 |
| 2023-11-16 | -68.35 | $34.60 | 124011 |
| 2023-11-15 | -49.73 | $35.30 | 147300 |
| 2023-11-14 | -40.69 | $35.64 | 171000 |
| 2023-11-13 | -52.13 | $35.21 | 174803 |
| 2023-11-10 | -69.68 | $34.55 | 262446 |
| 2023-11-09 | -68.88 | $34.58 | 451945 |
| 2023-11-08 | -78.39 | $35.32 | 168436 |
| 2023-11-07 | -61.16 | $35.69 | 137614 |
| 2023-11-06 | -17.79 | $36.67 | 109600 |
| 2023-11-03 | -14.62 | $36.67 | 152400 |
| 2023-11-02 | -1.49 | $36.93 | 203800 |
| 2023-11-01 | -21.30 | $35.62 | 241300 |
| 2023-10-31 | -21.48 | $35.44 | 78400 |
| 2023-10-30 | -27.57 | $35.12 | 103100 |
| 2023-10-27 | -25.10 | $35.25 | 112400 |
| 2023-10-26 | -11.22 | $35.98 | 235008 |
| 2023-10-25 | -29.28 | $35.03 | 79460 |
| 2023-10-24 | -23.76 | $35.32 | 135400 |
| 2023-10-23 | -17.30 | $35.66 | 198800 |
| 2023-10-20 | -7.03 | $36.20 | 209647 |
| 2023-10-19 | -10.84 | $36.00 | 100900 |
| 2023-10-18 | -8.17 | $36.14 | 197200 |
| 2023-10-17 | -5.13 | $36.30 | 383100 |
| 2023-10-16 | -7.57 | $35.83 | 150210 |
| 2023-10-13 | -2.58 | $35.84 | 172700 |
| 2023-10-12 | -8.30 | $35.40 | 94035 |
| 2023-10-11 | -6.28 | $35.64 | 137800 |
| 2023-10-10 | -23.81 | $34.83 | 181800 |
| 2023-10-09 | -32.03 | $34.45 | 203900 |
| 2023-10-06 | -58.87 | $33.21 | 141700 |
| 2023-10-05 | -74.89 | $32.47 | 205500 |
| 2023-10-04 | -75.97 | $32.42 | 204417 |
| 2023-10-03 | -99.48 | $32.12 | 279619 |
| 2023-10-02 | -84.52 | $33.20 | 238900 |
| 2023-09-29 | -67.49 | $33.75 | 342500 |
| 2023-09-28 | -50.46 | $34.30 | 159509 |
| 2023-09-27 | -52.01 | $34.25 | 166200 |
| 2023-09-26 | -65.02 | $33.83 | 192300 |
| 2023-09-25 | -43.03 | $34.54 | 173300 |
| 2023-09-22 | -52.01 | $34.25 | 148000 |
| 2023-09-21 | -72.76 | $33.58 | 141613 |
| 2023-09-20 | -53.73 | $34.25 | 150078 |
| 2023-09-19 | -42.39 | $34.63 | 310800 |
| 2023-09-18 | -65.07 | $33.87 | 265000 |
| 2023-09-15 | -45.07 | $34.54 | 986800 |
| 2023-09-14 | -37.61 | $34.79 | 396300 |
| 2023-09-13 | -43.75 | $34.59 | 238907 |
| 2023-09-12 | -25.65 | $35.28 | 188802 |
| 2023-09-11 | -51.80 | $34.44 | 163636 |
| 2023-09-08 | -36.57 | $34.99 | 176409 |
| 2023-09-07 | -58.45 | $34.20 | 194900 |
| 2023-09-06 | -81.44 | $33.37 | 327729 |
| 2023-09-05 | -95.33 | $33.86 | 240942 |
| 2023-09-01 | -42.97 | $35.29 | 128700 |
| 2023-08-31 | -49.81 | $35.11 | 268928 |
| 2023-08-30 | -46.77 | $35.19 | 128459 |
| 2023-08-29 | -30.80 | $35.61 | 160800 |
| 2023-08-28 | -29.66 | $35.64 | 151700 |
| 2023-08-25 | -59.32 | $34.86 | 140600 |
| 2023-08-24 | -50.95 | $35.08 | 92404 |
| 2023-08-23 | -42.97 | $35.29 | 149500 |
| 2023-08-22 | -44.11 | $35.26 | 122000 |
| 2023-08-21 | -43.35 | $35.28 | 100303 |
| 2023-08-18 | -47.15 | $35.18 | 130415 |
| 2023-08-17 | -69.96 | $34.58 | 147100 |
| 2023-08-16 | -36.50 | $35.46 | 142500 |
| 2023-08-15 | -22.81 | $35.82 | 124209 |
| 2023-08-14 | -4.94 | $36.29 | 161600 |
| 2023-08-11 | -27.38 | $35.70 | 107700 |
| 2023-08-10 | -32.18 | $35.75 | 144526 |
| 2023-08-09 | -64.69 | $34.92 | 161900 |
| 2023-08-08 | -67.81 | $34.82 | 235240 |
| 2023-08-07 | -27.20 | $36.31 | 175700 |
| 2023-08-04 | -52.40 | $35.68 | 110300 |
| 2023-08-03 | -47.60 | $35.80 | 177627 |
| 2023-08-02 | -49.43 | $35.70 | 164136 |
| 2023-08-01 | -42.53 | $35.88 | 149200 |
| 2023-07-31 | -37.93 | $36.00 | 129043 |
| 2023-07-28 | -55.17 | $35.55 | 139836 |
| 2023-07-27 | -34.10 | $36.10 | 109432 |
| 2023-07-26 | -27.47 | $36.10 | 122600 |
| 2023-07-25 | -28.49 | $36.03 | 223141 |
| 2023-07-24 | -27.06 | $35.97 | 165100 |
| 2023-07-21 | -36.70 | $35.50 | 237765 |
| 2023-07-20 | -30.54 | $35.75 | 164444 |
| 2023-07-19 | -29.31 | $35.80 | 148500 |
| 2023-07-18 | -32.02 | $35.69 | 198127 |
| 2023-07-17 | -37.93 | $35.45 | 163420 |
| 2023-07-14 | -28.33 | $35.84 | 155257 |
| 2023-07-13 | -7.98 | $36.65 | 221642 |
| 2023-07-12 | -5.94 | $36.53 | 268700 |
| 2023-07-11 | -15.11 | $36.10 | 477601 |
| 2023-07-10 | -11.59 | $35.32 | 277214 |
| 2023-07-07 | -22.19 | $35.00 | 229709 |
| 2023-07-06 | -29.47 | $34.78 | 153500 |
| 2023-07-05 | -16.05 | $35.11 | 140144 |
| 2023-07-03 | -12.89 | $35.22 | 111227 |
| 2023-06-30 | -15.19 | $35.14 | 129555 |
| 2023-06-29 | 0.00 | $35.14 | 119100 |
| 2023-06-28 | -2.01 | $34.63 | 154235 |
| 2023-06-27 | -11.17 | $34.00 | 159021 |
| 2023-06-26 | -15.58 | $33.83 | 146300 |
| 2023-06-23 | -31.95 | $33.20 | 304409 |
| 2023-06-22 | -20.52 | $33.64 | 136745 |
| 2023-06-21 | -10.39 | $34.03 | 213422 |
| 2023-06-20 | -15.32 | $33.84 | 243425 |
| 2023-06-16 | -12.73 | $33.94 | 348600 |
| 2023-06-15 | -20.00 | $33.66 | 294500 |
| 2023-06-14 | -30.49 | $33.18 | 262316 |
| 2023-06-13 | -27.99 | $33.19 | 208604 |
| 2023-06-12 | -11.22 | $33.66 | 316100 |
| 2023-06-09 | -19.14 | $32.84 | 181128 |
| 2023-06-08 | -4.07 | $33.53 | 192242 |
| 2023-06-07 | -7.74 | $33.35 | 253700 |
| 2023-06-06 | -8.39 | $32.86 | 164700 |
| 2023-06-05 | -18.14 | $32.43 | 147996 |
| 2023-06-02 | -7.74 | $32.82 | 257400 |
| 2023-06-01 | -3.30 | $32.76 | 260800 |
| 2023-05-31 | -1.27 | $32.53 | 428400 |
| 2023-05-30 | -5.15 | $31.85 | 228949 |
| 2023-05-26 | -21.44 | $30.90 | 134000 |
| 2023-05-25 | -21.78 | $30.88 | 218849 |
| 2023-05-24 | -20.07 | $30.98 | 194500 |
| 2023-05-23 | -5.66 | $31.82 | 124643 |
| 2023-05-22 | -12.37 | $31.35 | 178617 |
| 2023-05-19 | -3.35 | $31.80 | 129537 |
| 2023-05-18 | -2.61 | $31.55 | 169827 |
| 2023-05-17 | -6.53 | $31.04 | 202117 |
| 2023-05-16 | -14.45 | $30.70 | 185417 |
| 2023-05-15 | -17.84 | $30.74 | 378500 |
| 2023-05-12 | -44.98 | $29.66 | 236402 |
| 2023-05-11 | -51.89 | $29.24 | 211500 |
| 2023-05-10 | -42.01 | $29.84 | 226900 |
| 2023-05-09 | -38.55 | $30.05 | 201200 |
| 2023-05-08 | -43.16 | $29.77 | 173509 |
| 2023-05-05 | -49.75 | $29.37 | 421000 |
| 2023-05-04 | -81.38 | $27.45 | 475533 |
| 2023-05-03 | -95.25 | $29.18 | 296854 |
| 2023-05-02 | -84.87 | $29.53 | 271035 |
| 2023-05-01 | -59.46 | $30.63 | 161000 |
| 2023-04-28 | -53.72 | $30.80 | 202000 |
| 2023-04-27 | -79.05 | $30.05 | 152400 |
| 2023-04-26 | -91.22 | $29.69 | 169923 |
| 2023-04-25 | -93.42 | $30.12 | 128020 |
| 2023-04-24 | -56.79 | $31.01 | 197300 |
| 2023-04-21 | -43.65 | $31.05 | 254223 |
| 2023-04-20 | -71.99 | $30.18 | 215127 |
| 2023-04-19 | -48.21 | $30.91 | 230900 |
| 2023-04-18 | -28.34 | $31.52 | 164034 |
| 2023-04-17 | -24.76 | $31.63 | 106906 |
| 2023-04-14 | -3.55 | $32.23 | 165527 |
| 2023-04-13 | -20.11 | $31.60 | 112100 |
| 2023-04-12 | -19.29 | $31.63 | 122200 |
| 2023-04-11 | -24.15 | $31.77 | 163900 |
| 2023-04-10 | -29.76 | $31.54 | 235000 |
| 2023-04-06 | -37.80 | $31.21 | 179100 |
| 2023-04-05 | -31.74 | $31.52 | 279130 |
| 2023-04-04 | -43.68 | $31.02 | 144601 |
| 2023-04-03 | -24.58 | $31.82 | 373200 |
| 2023-03-31 | -36.99 | $31.30 | 290700 |
| 2023-03-30 | -43.68 | $31.02 | 198502 |
| 2023-03-29 | -47.02 | $30.88 | 259000 |
| 2023-03-28 | -44.63 | $30.98 | 185300 |
| 2023-03-27 | -51.25 | $30.60 | 163500 |
| 2023-03-24 | -60.82 | $30.18 | 207900 |
| 2023-03-23 | -61.96 | $30.13 | 187900 |
| 2023-03-22 | -50.34 | $30.64 | 235000 |
| 2023-03-21 | -28.51 | $31.41 | 324904 |
| 2023-03-20 | -50.89 | $30.28 | 421600 |
| 2023-03-17 | -65.35 | $29.55 | 615800 |
| 2023-03-16 | -45.54 | $30.55 | 445623 |
| 2023-03-15 | -56.04 | $30.02 | 677136 |
| 2023-03-14 | -17.82 | $31.95 | 390700 |
| 2023-03-13 | -29.70 | $31.35 | 328953 |
| 2023-03-10 | -24.16 | $31.63 | 443415 |
| 2023-03-09 | -26.14 | $31.53 | 420805 |
| 2023-03-08 | -10.26 | $31.56 | 260300 |
| 2023-03-07 | -10.74 | $31.54 | 178044 |
| 2023-03-06 | -17.66 | $31.25 | 250200 |
| 2023-03-03 | -12.89 | $31.45 | 375000 |
| 2023-03-02 | -23.62 | $30.42 | 268300 |
| 2023-03-01 | -47.54 | $29.61 | 276805 |
| 2023-02-28 | -44.60 | $29.75 | 757002 |
| 2023-02-27 | -69.92 | $28.97 | 297800 |
| 2023-02-24 | -66.28 | $29.27 | 159600 |
| 2023-02-23 | -69.21 | $29.17 | 270000 |
| 2023-02-22 | -84.27 | $28.50 | 223133 |
| 2023-02-21 | -94.48 | $28.14 | 296802 |
| 2023-02-17 | -96.51 | $28.93 | 260500 |
| 2023-02-16 | -79.94 | $29.50 | 162905 |
| 2023-02-15 | -75.87 | $29.64 | 161400 |
| 2023-02-14 | -73.40 | $29.93 | 230426 |
| 2023-02-13 | -84.63 | $29.52 | 114812 |
| 2023-02-10 | -80.09 | $29.73 | 130500 |
| 2023-02-09 | -93.72 | $29.10 | 173000 |
| 2023-02-08 | -87.01 | $29.41 | 181800 |
| 2023-02-07 | -79.87 | $29.74 | 195432 |
| 2023-02-06 | -94.76 | $29.09 | 194819 |
| 2023-02-03 | -100.00 | $29.29 | 266600 |
| 2023-02-02 | -67.67 | $30.96 | 275933 |
| 2023-02-01 | -71.23 | $30.83 | 479149 |
| 2023-01-31 | -72.30 | $31.29 | 223300 |
| 2023-01-30 | -92.26 | $30.79 | 200520 |
| 2023-01-27 | -72.05 | $31.39 | 162300 |
| 2023-01-26 | -54.19 | $31.98 | 133803 |
| 2023-01-25 | -59.82 | $31.89 | 234508 |
| 2023-01-24 | -81.27 | $31.18 | 151200 |
| 2023-01-23 | -67.98 | $31.62 | 395812 |
| 2023-01-20 | -80.36 | $31.21 | 175600 |
| 2023-01-19 | -77.64 | $31.30 | 174243 |
| 2023-01-18 | -80.97 | $31.19 | 316877 |
| 2023-01-17 | -26.89 | $32.98 | 179733 |
| 2023-01-13 | -44.11 | $32.41 | 146700 |
| 2023-01-12 | -56.80 | $31.99 | 168700 |
| 2023-01-11 | -63.10 | $31.87 | 246241 |
| 2023-01-10 | -78.59 | $31.32 | 256800 |
| 2023-01-09 | -95.89 | $31.08 | 288000 |
| 2023-01-06 | -69.35 | $31.96 | 159500 |
| 2023-01-05 | -80.32 | $31.62 | 155628 |
| 2023-01-04 | -83.23 | $31.53 | 167400 |
| 2023-01-03 | -72.50 | $32.00 | 216400 |
| 2022-12-30 | -42.50 | $33.08 | 116400 |
| 2022-12-29 | -46.60 | $33.21 | 164032 |
| 2022-12-28 | -67.48 | $32.35 | 121728 |
| 2022-12-27 | -36.17 | $33.64 | 149800 |
| 2022-12-23 | -51.94 | $32.99 | 97700 |
| 2022-12-22 | -76.46 | $31.98 | 108043 |
| 2022-12-21 | -67.72 | $32.34 | 124901 |
| 2022-12-20 | -91.99 | $31.34 | 143400 |
| 2022-12-19 | -91.75 | $31.35 | 229944 |
| 2022-12-16 | -71.35 | $32.39 | 626436 |
| 2022-12-15 | -62.86 | $32.76 | 433900 |
| 2022-12-14 | -82.09 | $32.08 | 245412 |
| 2022-12-13 | -68.36 | $32.73 | 591732 |
| 2022-12-12 | -73.61 | $32.55 | 173400 |
| 2022-12-09 | -97.78 | $31.46 | 199500 |
| 2022-12-08 | -87.14 | $31.94 | 169027 |
| 2022-12-07 | -87.50 | $32.01 | 156517 |
| 2022-12-06 | -88.72 | $32.03 | 213125 |
| 2022-12-05 | -67.85 | $33.27 | 240400 |
| 2022-12-02 | -63.80 | $33.51 | 152804 |
| 2022-12-01 | -62.63 | $33.58 | 287500 |
| 2022-11-30 | -55.05 | $34.03 | 397900 |
| 2022-11-29 | -61.29 | $33.88 | 270400 |
| 2022-11-28 | -82.33 | $32.51 | 239700 |
| 2022-11-25 | -74.35 | $33.03 | 112203 |
| 2022-11-23 | -78.65 | $32.75 | 98300 |
| 2022-11-22 | -73.43 | $33.09 | 138600 |
| 2022-11-21 | -89.55 | $32.04 | 214100 |
| 2022-11-18 | -86.79 | $33.60 | 254500 |
| 2022-11-17 | -93.76 | $33.51 | 145023 |
| 2022-11-16 | -81.67 | $34.26 | 160500 |
| 2022-11-15 | -56.11 | $35.39 | 156423 |
| 2022-11-14 | -79.19 | $34.37 | 188400 |
| 2022-11-11 | -66.29 | $34.94 | 234128 |
| 2022-11-10 | -69.46 | $34.80 | 214500 |
| 2022-11-09 | -87.07 | $34.10 | 176448 |
| 2022-11-08 | -20.29 | $36.89 | 162907 |
| 2022-11-07 | -17.18 | $37.04 | 274900 |
| 2022-11-04 | -31.47 | $36.35 | 203800 |
| 2022-11-03 | -32.71 | $36.29 | 254000 |
| 2022-11-02 | -51.14 | $35.40 | 131400 |
| 2022-11-01 | -30.85 | $36.38 | 506801 |
| 2022-10-31 | -3.11 | $36.78 | 110300 |
| 2022-10-28 | -15.80 | $36.29 | 237242 |
| 2022-10-27 | -41.46 | $35.08 | 193510 |
| 2022-10-26 | -53.08 | $34.57 | 257705 |
| 2022-10-25 | -50.00 | $34.39 | 201800 |
| 2022-10-24 | -44.63 | $34.53 | 155231 |
| 2022-10-21 | -34.64 | $34.96 | 236800 |
| 2022-10-20 | -39.64 | $34.68 | 268443 |
| 2022-10-19 | -17.32 | $35.93 | 215514 |
| 2022-10-18 | -20.99 | $35.78 | 163833 |
| 2022-10-17 | -41.40 | $34.91 | 219200 |
| 2022-10-14 | -62.34 | $33.94 | 154342 |
| 2022-10-13 | -48.02 | $35.37 | 200100 |
| 2022-10-12 | -67.29 | $34.27 | 288000 |
| 2022-10-11 | -68.35 | $34.24 | 248400 |
| 2022-10-10 | -64.05 | $34.64 | 150200 |
| 2022-10-07 | -62.43 | $34.79 | 256200 |
| 2022-10-06 | -42.95 | $36.60 | 158222 |
| 2022-10-05 | -44.89 | $36.42 | 212700 |
| 2022-10-04 | -52.85 | $35.68 | 154933 |
| 2022-10-03 | -70.08 | $34.08 | 161002 |
| 2022-09-30 | -86.22 | $32.58 | 366534 |
| 2022-09-29 | -81.16 | $33.05 | 235200 |
| 2022-09-28 | -73.63 | $33.75 | 197230 |
| 2022-09-27 | -93.76 | $31.88 | 177335 |
| 2022-09-26 | -96.88 | $31.59 | 330600 |
| 2022-09-23 | -92.71 | $32.07 | 422249 |
| 2022-09-22 | -99.70 | $33.92 | 197235 |
| 2022-09-21 | -99.64 | $35.00 | 209700 |
| 2022-09-20 | -76.52 | $36.32 | 638816 |
| 2022-09-19 | -56.63 | $37.43 | 488848 |
| 2022-09-16 | -39.96 | $38.36 | 689915 |
| 2022-09-15 | -30.29 | $38.90 | 295472 |
| 2022-09-14 | -3.58 | $40.39 | 338428 |
| 2022-09-13 | -36.57 | $38.41 | 460000 |
| 2022-09-12 | -19.78 | $39.31 | 253300 |
| 2022-09-09 | -59.33 | $37.19 | 174500 |
| 2022-09-08 | -84.14 | $35.86 | 191600 |
| 2022-09-07 | -85.74 | $35.86 | 176500 |
| 2022-09-06 | -90.97 | $35.63 | 245131 |
| 2022-09-02 | -83.30 | $36.08 | 212800 |
| 2022-09-01 | -91.14 | $35.62 | 273232 |
| 2022-08-31 | -84.36 | $36.87 | 395000 |
| 2022-08-30 | -89.35 | $36.80 | 203600 |
| 2022-08-29 | -65.20 | $37.97 | 178742 |
| 2022-08-26 | -90.91 | $36.75 | 231300 |
| 2022-08-25 | -90.04 | $36.99 | 479422 |
| 2022-08-24 | -62.89 | $38.54 | 316903 |
| 2022-08-23 | -71.08 | $38.20 | 488100 |
| 2022-08-22 | -87.71 | $37.51 | 351539 |
| 2022-08-19 | -28.41 | $39.44 | 393700 |
| 2022-08-18 | -17.35 | $40.05 | 217301 |
| 2022-08-17 | -40.00 | $38.61 | 171100 |
| 2022-08-16 | -39.84 | $38.62 | 178700 |
| 2022-08-15 | -39.21 | $38.66 | 163640 |
| 2022-08-12 | -31.34 | $39.16 | 200229 |
| 2022-08-11 | -34.94 | $38.69 | 234406 |
| 2022-08-10 | -27.78 | $38.65 | 436808 |
| 2022-08-09 | -16.11 | $39.70 | 171312 |
| 2022-08-08 | -17.11 | $39.61 | 223900 |
| 2022-08-05 | -26.67 | $38.75 | 137500 |
| 2022-08-04 | -34.89 | $38.01 | 203744 |
| 2022-08-03 | -10.89 | $40.17 | 188000 |
| 2022-08-02 | -7.54 | $40.41 | 130535 |
| 2022-08-01 | -5.10 | $40.65 | 173014 |
| 2022-07-29 | -1.79 | $40.68 | 234810 |
| 2022-07-28 | -4.86 | $39.37 | 347400 |
| 2022-07-27 | -1.90 | $38.56 | 129500 |
| 2022-07-26 | -6.59 | $38.00 | 206600 |
| 2022-07-25 | -1.38 | $37.79 | 184900 |
| 2022-07-22 | -37.65 | $35.10 | 118200 |
| 2022-07-21 | -21.23 | $36.09 | 152200 |
| 2022-07-20 | -1.00 | $37.31 | 168196 |
| 2022-07-19 | -6.15 | $36.83 | 131011 |
| 2022-07-18 | -28.49 | $36.41 | 118634 |
| 2022-07-15 | -40.95 | $35.68 | 193514 |
| 2022-07-14 | -56.13 | $34.74 | 321918 |
| 2022-07-13 | -61.17 | $34.45 | 158715 |
| 2022-07-12 | -60.75 | $34.70 | 157000 |
| 2022-07-11 | -59.96 | $35.80 | 285700 |
| 2022-07-08 | -69.08 | $35.56 | 227200 |
| 2022-07-07 | -73.19 | $35.00 | 213926 |
| 2022-07-06 | -92.53 | $32.36 | 327640 |
| 2022-07-05 | -86.02 | $33.98 | 405700 |
| 2022-07-01 | -87.47 | $34.59 | 159541 |
| 2022-06-30 | -93.94 | $34.14 | 358700 |
| 2022-06-29 | -94.81 | $34.40 | 213890 |
| 2022-06-28 | -81.02 | $35.94 | 249541 |
| 2022-06-27 | -89.79 | $34.96 | 280000 |
| 2022-06-24 | -98.30 | $34.01 | 1.6M |
| 2022-06-23 | -92.08 | $34.76 | 333400 |
| 2022-06-22 | -92.16 | $35.35 | 490050 |
| 2022-06-21 | -79.98 | $36.72 | 424206 |
| 2022-06-17 | -95.36 | $35.13 | 735000 |
| 2022-06-16 | -98.99 | $36.19 | 374937 |
| 2022-06-15 | -84.59 | $38.35 | 413500 |
| 2022-06-14 | -96.69 | $37.40 | 287200 |
| 2022-06-13 | -80.34 | $38.41 | 542938 |
| 2022-06-10 | -43.78 | $40.91 | 272542 |
| 2022-06-09 | -35.02 | $41.46 | 361500 |
| 2022-06-08 | -2.95 | $43.58 | 383288 |
| 2022-06-07 | -6.20 | $43.17 | 371972 |
| 2022-06-06 | -17.11 | $42.01 | 265836 |
| 2022-06-03 | -15.32 | $42.20 | 224652 |
| 2022-06-02 | -23.87 | $41.29 | 398242 |
| 2022-06-01 | -32.42 | $40.38 | 466496 |
| 2022-05-31 | -17.01 | $42.02 | 796290 |
| 2022-05-27 | -1.00 | $43.10 | 350696 |
| 2022-05-26 | -2.22 | $42.00 | 285212 |
| 2022-05-25 | -0.92 | $41.80 | 380200 |
| 2022-05-24 | -4.27 | $41.27 | 301800 |
| 2022-05-23 | -3.86 | $40.91 | 504200 |
| 2022-05-20 | -7.21 | $40.25 | 318400 |
| 2022-05-19 | -15.26 | $39.58 | 285290 |
| 2022-05-18 | -21.75 | $39.04 | 451600 |
| 2022-05-17 | -0.67 | $39.94 | 229000 |
| 2022-05-16 | -0.97 | $38.67 | 343014 |
| 2022-05-13 | -20.33 | $36.41 | 598050 |
| 2022-05-12 | -39.43 | $35.48 | 404400 |
| 2022-05-11 | -44.15 | $35.25 | 409262 |
| 2022-05-10 | -73.92 | $33.80 | 331800 |
| 2022-05-09 | -79.06 | $33.55 | 321200 |
| 2022-05-06 | -22.59 | $36.30 | 153474 |
| 2022-05-05 | -30.89 | $35.88 | 139078 |
| 2022-05-04 | -18.29 | $36.50 | 192200 |
| 2022-05-03 | -13.01 | $36.76 | 291000 |
| 2022-05-02 | -28.72 | $35.85 | 194632 |
| 2022-04-29 | -32.87 | $35.58 | 187200 |
| 2022-04-28 | -20.00 | $36.23 | 166000 |
| 2022-04-27 | -50.10 | $34.71 | 110074 |
| 2022-04-26 | -57.43 | $34.34 | 168800 |
| 2022-04-25 | -62.77 | $34.07 | 214036 |
| 2022-04-22 | -54.46 | $34.49 | 141800 |
| 2022-04-21 | -35.25 | $35.46 | 160600 |
| 2022-04-20 | 0.00 | $36.99 | 133800 |
| 2022-04-19 | -3.52 | $36.24 | 197000 |
| 2022-04-18 | -25.58 | $35.09 | 122000 |
| 2022-04-14 | -18.74 | $35.28 | 130002 |
| 2022-04-13 | -14.34 | $35.49 | 147834 |
| 2022-04-12 | -6.54 | $35.43 | 212492 |
| 2022-04-11 | -28.47 | $33.78 | 144250 |
| 2022-04-08 | -13.90 | $34.64 | 160000 |
| 2022-04-07 | -32.71 | $33.53 | 160654 |
| 2022-04-06 | -36.78 | $33.29 | 145274 |
| 2022-04-05 | -40.00 | $32.92 | 202800 |
| 2022-04-04 | -46.95 | $33.20 | 208482 |
| 2022-04-01 | -66.50 | $32.42 | 372200 |
| 2022-03-31 | -65.59 | $32.51 | 413456 |
| 2022-03-30 | -62.15 | $32.85 | 247280 |
| 2022-03-29 | -54.86 | $33.57 | 304400 |
| 2022-03-28 | -55.06 | $33.55 | 325002 |
| 2022-03-25 | -47.67 | $34.28 | 780660 |
| 2022-03-24 | -46.66 | $34.38 | 227200 |
| 2022-03-23 | -57.34 | $33.29 | 165682 |
| 2022-03-22 | -61.57 | $32.87 | 207800 |
| 2022-03-21 | -59.66 | $33.06 | 207210 |
| 2022-03-18 | -69.01 | $32.13 | 626400 |
| 2022-03-17 | -70.62 | $31.97 | 217018 |
| 2022-03-16 | -79.78 | $31.06 | 300000 |
| 2022-03-15 | -83.30 | $30.71 | 278430 |
| 2022-03-14 | -78.77 | $31.16 | 550418 |
| 2022-03-11 | -74.55 | $31.58 | 651808 |
| 2022-03-10 | -70.72 | $31.96 | 794540 |
| 2022-03-09 | -83.60 | $30.68 | 4.5M |
| 2022-03-08 | -40.74 | $34.94 | 237078 |
| 2022-03-07 | -35.01 | $35.51 | 147206 |
| 2022-03-04 | -10.81 | $37.30 | 150400 |
| 2022-03-03 | -14.16 | $36.99 | 97462 |
| 2022-03-02 | -4.54 | $37.88 | 197000 |
| 2022-03-01 | -3.61 | $36.52 | 327200 |
| 2022-02-28 | -13.46 | $34.00 | 267400 |
| 2022-02-25 | -43.01 | $32.31 | 310600 |
| 2022-02-24 | -60.49 | $31.31 | 266000 |
| 2022-02-23 | -71.51 | $30.88 | 108672 |
| 2022-02-22 | -65.99 | $31.18 | 785678 |
| 2022-02-18 | -40.25 | $32.85 | 122300 |
| 2022-02-17 | -41.93 | $32.77 | 147846 |
| 2022-02-16 | -51.15 | $32.33 | 83776 |
| 2022-02-15 | -47.80 | $32.49 | 148228 |
| 2022-02-14 | -11.53 | $34.22 | 190002 |
| 2022-02-11 | -2.73 | $34.64 | 258400 |
| 2022-02-10 | -40.19 | $32.53 | 125200 |
| 2022-02-09 | -27.42 | $33.07 | 69674 |
| 2022-02-08 | -35.22 | $32.74 | 110600 |
| 2022-02-07 | -6.15 | $33.97 | 183000 |
| 2022-02-04 | -17.36 | $33.38 | 136402 |
| 2022-02-03 | -23.59 | $32.85 | 69600 |
| 2022-02-02 | -15.28 | $33.16 | 167600 |
| 2022-02-01 | 0.00 | $33.16 | 218044 |
| 2022-01-31 | -51.59 | $31.52 | 125834 |
| 2022-01-28 | -67.20 | $31.03 | 118600 |
| 2022-01-27 | -79.30 | $30.65 | 88200 |
| 2022-01-26 | -78.98 | $30.66 | 155800 |
| 2022-01-25 | -74.84 | $30.79 | 144800 |
| 2022-01-24 | -38.94 | $31.82 | 216400 |
| 2022-01-21 | -48.97 | $31.48 | 117400 |
| 2022-01-20 | -38.94 | $31.82 | 108440 |
| 2022-01-19 | -35.69 | $31.93 | 76400 |
| 2022-01-18 | -11.80 | $32.74 | 103826 |
| 2022-01-14 | -22.12 | $32.39 | 94896 |
| 2022-01-13 | -39.23 | $31.81 | 158466 |
| 2022-01-12 | -25.91 | $31.93 | 155608 |
| 2022-01-11 | -34.15 | $31.66 | 100266 |
| 2022-01-10 | -65.55 | $30.63 | 345800 |
| 2022-01-07 | -54.57 | $30.99 | 280800 |
| 2022-01-06 | -21.65 | $32.07 | 90000 |
| 2022-01-05 | -51.08 | $31.54 | 168400 |
| 2022-01-04 | -67.37 | $31.05 | 153800 |
| 2022-01-03 | -72.63 | $30.80 | 239600 |
| 2021-12-31 | -75.58 | $30.66 | 340000 |
| 2021-12-30 | -72.42 | $30.81 | 84480 |
| 2021-12-29 | -78.53 | $30.52 | 138200 |
| 2021-12-28 | -65.26 | $31.15 | 76674 |
| 2021-12-27 | -53.63 | $31.93 | 111274 |
| 2021-12-23 | -65.64 | $31.39 | 54600 |
| 2021-12-22 | -60.86 | $32.22 | 54200 |
| 2021-12-21 | -62.01 | $32.14 | 62800 |
| 2021-12-20 | -68.49 | $31.69 | 56200 |
| 2021-12-17 | -64.32 | $31.98 | 139402 |
| 2021-12-16 | -78.13 | $31.02 | 50600 |
| 2021-12-15 | -74.82 | $31.25 | 105028 |
| 2021-12-14 | -89.75 | $30.67 | 84600 |
| 2021-12-13 | -90.68 | $30.61 | 77800 |
| 2021-12-10 | -75.00 | $31.62 | 69200 |
| 2021-12-09 | -76.24 | $31.54 | 112834 |
| 2021-12-08 | -69.88 | $31.95 | 90200 |
| 2021-12-07 | -54.97 | $32.91 | 108200 |
| 2021-12-06 | -47.52 | $33.39 | 86800 |
| 2021-12-03 | -52.33 | $33.08 | 88200 |
| 2021-12-02 | -48.29 | $33.34 | 171832 |
| 2021-12-01 | -83.54 | $31.07 | 108400 |
| 2021-11-30 | -73.91 | $31.69 | 198800 |
| 2021-11-29 | -87.44 | $31.09 | 343474 |
| 2021-11-26 | -34.58 | $34.33 | 86424 |
| 2021-11-24 | -8.81 | $35.91 | 256000 |
| 2021-11-23 | -21.71 | $33.53 | 115000 |
| 2021-11-22 | -39.73 | $32.52 | 131800 |
| 2021-11-19 | -69.60 | $31.77 | 100512 |
| 2021-11-18 | -81.67 | $32.49 | 65400 |
| 2021-11-17 | -88.69 | $31.83 | 73466 |
| 2021-11-16 | -88.02 | $31.93 | 72600 |
| 2021-11-15 | -85.37 | $32.50 | 139600 |
| 2021-11-12 | -87.88 | $32.16 | 50232 |
| 2021-11-11 | -85.11 | $32.58 | 155878 |
| 2021-11-10 | -89.33 | $31.94 | 81000 |
| 2021-11-09 | -84.72 | $32.64 | 59600 |
| 2021-11-08 | -83.79 | $32.78 | 78648 |
| 2021-11-05 | -83.27 | $32.86 | 125000 |
| 2021-11-04 | -91.04 | $31.68 | 178000 |
| 2021-11-03 | -92.83 | $31.64 | 116800 |
| 2021-11-02 | -95.51 | $31.24 | 121658 |
| 2021-11-01 | -90.56 | $31.98 | 114234 |
| 2021-10-29 | -97.72 | $30.91 | 136600 |
| 2021-10-28 | -95.65 | $31.22 | 143000 |
| 2021-10-27 | -86.67 | $32.56 | 308650 |
| 2021-10-26 | -97.32 | $30.97 | 381064 |
| 2021-10-25 | -98.53 | $30.79 | 500878 |
| 2021-10-22 | -89.98 | $34.01 | 639600 |
| 2021-10-21 | -24.04 | $42.43 | 77046 |
| 2021-10-20 | -17.46 | $43.27 | 72000 |
| 2021-10-19 | -15.75 | $43.44 | 91464 |
| 2021-10-18 | -6.34 | $44.65 | 122200 |
| 2021-10-15 | -2.22 | $44.00 | 107112 |
| 2021-10-14 | -2.75 | $42.70 | 146400 |
| 2021-10-13 | -4.22 | $42.53 | 97200 |
| 2021-10-12 | -3.84 | $42.10 | 90642 |
| 2021-10-11 | -5.65 | $41.44 | 131800 |
| 2021-10-08 | -2.71 | $40.72 | 72472 |
| 2021-10-07 | -4.85 | $39.84 | 119458 |
| 2021-10-06 | -4.78 | $38.67 | 83800 |
| 2021-10-05 | -9.71 | $38.21 | 141822 |
| 2021-10-04 | -5.96 | $38.12 | 206644 |
| 2021-10-01 | -5.05 | $36.03 | 102600 |
| 2021-09-30 | -13.78 | $34.52 | 295600 |
| 2021-09-29 | -40.00 | $33.55 | 115054 |
| 2021-09-28 | -58.62 | $32.82 | 114200 |
| 2021-09-27 | -22.81 | $34.17 | 100094 |
| 2021-09-24 | -29.97 | $33.90 | 126600 |
| 2021-09-23 | -2.92 | $34.59 | 100082 |
| 2021-09-22 | -25.75 | $33.48 | 67212 |
| 2021-09-21 | -57.53 | $32.53 | 79800 |
| 2021-09-20 | -54.52 | $32.62 | 109626 |
| 2021-09-17 | -1.34 | $34.21 | 247800 |
| 2021-09-16 | -1.36 | $33.99 | 57600 |
| 2021-09-15 | -10.28 | $33.61 | 106298 |
| 2021-09-14 | -54.12 | $32.36 | 74842 |
| 2021-09-13 | -28.27 | $33.49 | 115000 |
| 2021-09-10 | -75.47 | $31.99 | 27248 |
| 2021-09-09 | -72.45 | $32.16 | 50412 |
| 2021-09-08 | -71.43 | $32.20 | 96800 |
| 2021-09-07 | -86.48 | $31.61 | 97868 |
| 2021-09-03 | -66.58 | $32.39 | 81400 |
| 2021-09-02 | -65.31 | $32.44 | 55600 |
| 2021-09-01 | -71.94 | $32.18 | 51296 |
| 2021-08-31 | -61.48 | $32.59 | 78658 |
| 2021-08-30 | -77.81 | $31.95 | 43400 |
| 2021-08-27 | -57.65 | $32.74 | 108440 |
| 2021-08-26 | -85.71 | $31.64 | 73400 |
| 2021-08-25 | -50.26 | $33.03 | 244200 |
| 2021-08-24 | -49.03 | $32.98 | 125514 |
| 2021-08-23 | -50.00 | $32.94 | 82062 |
| 2021-08-20 | -70.63 | $32.09 | 60638 |
| 2021-08-19 | -70.15 | $32.11 | 102600 |
| 2021-08-18 | -70.87 | $32.08 | 92000 |
| 2021-08-17 | -46.12 | $33.10 | 79800 |
| 2021-08-16 | -16.42 | $34.21 | 68800 |
| 2021-08-13 | -18.42 | $33.81 | 38842 |
| 2021-08-12 | -7.59 | $34.51 | 42400 |
| 2021-08-11 | -0.47 | $34.96 | 66630 |
| 2021-08-10 | -2.71 | $34.64 | 74212 |
| 2021-08-09 | -17.18 | $33.07 | 24492 |
| 2021-08-06 | -22.85 | $32.76 | 52072 |
| 2021-08-05 | -29.43 | $32.40 | 68630 |
| 2021-08-04 | -24.13 | $32.69 | 66234 |
| 2021-08-03 | -25.61 | $32.78 | 41000 |
| 2021-08-02 | -48.17 | $31.66 | 96852 |
| 2021-07-30 | -47.03 | $31.93 | 76070 |
| 2021-07-29 | -45.88 | $32.09 | 31200 |
| 2021-07-28 | -49.70 | $31.84 | 56200 |
| 2021-07-27 | -55.18 | $31.48 | 104000 |
| 2021-07-26 | -20.81 | $33.83 | 70868 |
| 2021-07-23 | -41.42 | $33.01 | 22858 |
| 2021-07-22 | -39.58 | $33.15 | 48200 |
| 2021-07-21 | -38.40 | $33.24 | 118278 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.29
2026-07-17
Close Price
$50.28
Vol: 819627Average Directional Index - Detailed Analysis
Minimum
6.63
Average
18.10
Maximum
37.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.29 | $50.28 | 819627 |
| 2026-07-16 | 11.23 | $49.87 | 1.2M |
| 2026-07-15 | 11.30 | $48.75 | 783260 |
| 2026-07-14 | 11.37 | $50.55 | 693829 |
| 2026-07-13 | 10.77 | $50.53 | 960903 |
| 2026-07-10 | 10.34 | $48.32 | 495100 |
| 2026-07-09 | 10.72 | $48.28 | 612023 |
| 2026-07-08 | 10.78 | $48.92 | 682315 |
| 2026-07-07 | 10.55 | $49.12 | 876149 |
| 2026-07-06 | 10.44 | $47.45 | 512241 |
| 2026-07-02 | 10.85 | $47.75 | 678515 |
| 2026-07-01 | 11.40 | $47.60 | 957744 |
| 2026-06-30 | 11.97 | $48.34 | 890444 |
| 2026-06-29 | 12.08 | $49.42 | 814000 |
| 2026-06-26 | 11.77 | $49.75 | 3.8M |
| 2026-06-25 | 11.57 | $48.02 | 1.3M |
| 2026-06-24 | 11.77 | $48.15 | 1.1M |
| 2026-06-23 | 11.99 | $48.51 | 1.2M |
| 2026-06-22 | 12.29 | $47.01 | 1.1M |
| 2026-06-18 | 12.83 | $46.53 | 2.8M |
| 2026-06-17 | 12.90 | $45.73 | 1.0M |
| 2026-06-16 | 13.38 | $45.40 | 957200 |
| 2026-06-15 | 13.90 | $45.72 | 1.2M |
| 2026-06-12 | 14.60 | $47.44 | 1.0M |
| 2026-06-11 | 14.85 | $47.20 | 675859 |
| 2026-06-10 | 15.27 | $47.62 | 947562 |
| 2026-06-09 | 15.86 | $45.55 | 1.1M |
| 2026-06-08 | 16.07 | $45.66 | 823644 |
| 2026-06-05 | 16.04 | $45.19 | 778349 |
| 2026-06-04 | 16.06 | $45.78 | 820000 |
| 2026-06-03 | 16.13 | $45.99 | 1.2M |
| 2026-06-02 | 16.20 | $45.55 | 690852 |
| 2026-06-01 | 16.07 | $45.53 | 590448 |
| 2026-05-29 | 15.93 | $45.95 | 1.1M |
| 2026-05-28 | 15.72 | $46.64 | 745833 |
| 2026-05-27 | 15.91 | $47.40 | 818527 |
| 2026-05-26 | 16.27 | $49.06 | 741297 |
| 2026-05-22 | 16.83 | $50.53 | 849933 |
| 2026-05-21 | 17.27 | $50.14 | 850995 |
| 2026-05-20 | 17.53 | $50.20 | 899230 |
| 2026-05-19 | 17.75 | $50.80 | 819800 |
| 2026-05-18 | 17.86 | $50.59 | 1.0M |
| 2026-05-15 | 18.05 | $51.27 | 1.0M |
| 2026-05-14 | 18.04 | $50.94 | 773381 |
| 2026-05-13 | 18.18 | $49.75 | 970226 |
| 2026-05-12 | 18.76 | $48.90 | 1.0M |
| 2026-05-11 | 19.63 | $48.04 | 1.1M |
| 2026-05-08 | 20.66 | $47.54 | 1.3M |
| 2026-05-07 | 21.69 | $48.50 | 1.8M |
| 2026-05-06 | 22.77 | $48.22 | 1.4M |
| 2026-05-05 | 23.10 | $50.45 | 1.1M |
| 2026-05-04 | 22.68 | $50.69 | 1.8M |
| 2026-05-01 | 22.22 | $49.39 | 1.6M |
| 2026-04-30 | 21.99 | $50.54 | 1.5M |
| 2026-04-29 | 21.70 | $49.63 | 862092 |
| 2026-04-28 | 21.79 | $48.87 | 1.2M |
| 2026-04-27 | 22.15 | $47.70 | 739300 |
| 2026-04-24 | 22.81 | $47.47 | 562800 |
| 2026-04-23 | 23.71 | $48.12 | 837326 |
| 2026-04-22 | 23.95 | $48.04 | 1.5M |
| 2026-04-21 | 24.37 | $46.88 | 1.1M |
| 2026-04-20 | 25.04 | $46.52 | 583600 |
| 2026-04-17 | 25.76 | $46.67 | 987200 |
| 2026-04-16 | 26.66 | $47.38 | 466500 |
| 2026-04-15 | 27.09 | $46.79 | 457854 |
| 2026-04-14 | 27.66 | $47.02 | 908519 |
| 2026-04-13 | 28.27 | $47.21 | 978901 |
| 2026-04-10 | 28.56 | $47.29 | 1.5M |
| 2026-04-09 | 29.21 | $45.76 | 1.4M |
| 2026-04-08 | 30.02 | $45.60 | 1.2M |
| 2026-04-07 | 31.28 | $47.15 | 1.1M |
| 2026-04-06 | 31.86 | $46.73 | 841439 |
| 2026-04-02 | 32.47 | $46.66 | 1.4M |
| 2026-04-01 | 33.25 | $45.81 | 2.5M |
| 2026-03-31 | 34.18 | $48.41 | 1.3M |
| 2026-03-30 | 34.36 | $48.60 | 820600 |
| 2026-03-27 | 33.98 | $48.58 | 890300 |
| 2026-03-26 | 33.43 | $48.64 | 984333 |
| 2026-03-25 | 32.94 | $47.21 | 885000 |
| 2026-03-24 | 32.80 | $46.77 | 797141 |
| 2026-03-23 | 32.74 | $45.81 | 765059 |
| 2026-03-20 | 32.84 | $45.88 | 1.8M |
| 2026-03-19 | 32.68 | $46.61 | 772200 |
| 2026-03-18 | 32.64 | $45.77 | 1.1M |
| 2026-03-17 | 32.73 | $45.40 | 728751 |
| 2026-03-16 | 32.94 | $44.63 | 1.1M |
| 2026-03-13 | 33.45 | $44.84 | 1.1M |
| 2026-03-12 | 33.78 | $45.14 | 672984 |
| 2026-03-11 | 33.52 | $46.14 | 856899 |
| 2026-03-10 | 33.34 | $45.21 | 1.6M |
| 2026-03-09 | 33.23 | $45.37 | 1.4M |
| 2026-03-06 | 33.09 | $45.58 | 974330 |
| 2026-03-05 | 32.74 | $45.73 | 1.3M |
| 2026-03-04 | 32.37 | $45.60 | 1.3M |
| 2026-03-03 | 31.83 | $46.41 | 1.6M |
| 2026-03-02 | 31.30 | $46.92 | 2.3M |
| 2026-02-27 | 30.24 | $45.49 | 3.9M |
| 2026-02-26 | 29.41 | $47.00 | 3.7M |
| 2026-02-25 | 28.54 | $43.51 | 1.3M |
| 2026-02-24 | 28.57 | $44.18 | 1.9M |
| 2026-02-23 | 28.35 | $44.75 | 1.2M |
| 2026-02-20 | 27.78 | $45.56 | 1.8M |
| 2026-02-19 | 26.72 | $44.71 | 4.5M |
| 2026-02-18 | 25.60 | $44.54 | 4.3M |
| 2026-02-17 | 24.87 | $40.99 | 832979 |
| 2026-02-13 | 25.13 | $41.54 | 913700 |
| 2026-02-12 | 25.23 | $40.46 | 982697 |
| 2026-02-11 | 25.33 | $41.87 | 889400 |
| 2026-02-10 | 24.89 | $41.75 | 1.1M |
| 2026-02-09 | 24.23 | $42.25 | 1.1M |
| 2026-02-06 | 23.55 | $41.58 | 1.4M |
| 2026-02-05 | 23.13 | $40.82 | 1.4M |
| 2026-02-04 | 22.81 | $41.28 | 1.5M |
| 2026-02-03 | 21.92 | $41.25 | 1.3M |
| 2026-02-02 | 21.18 | $40.13 | 1.9M |
| 2026-01-30 | 20.44 | $40.91 | 1.6M |
| 2026-01-29 | 19.76 | $40.69 | 1.5M |
| 2026-01-28 | 18.60 | $40.65 | 1.4M |
| 2026-01-27 | 17.67 | $39.46 | 898691 |
| 2026-01-26 | 16.95 | $39.90 | 1.0M |
| 2026-01-23 | 15.89 | $39.78 | 1.7M |
| 2026-01-22 | 14.75 | $39.30 | 664430 |
| 2026-01-21 | 13.97 | $39.13 | 1.1M |
| 2026-01-20 | 13.13 | $38.68 | 1.2M |
| 2026-01-16 | 12.43 | $38.64 | 1.7M |
| 2026-01-15 | 11.70 | $37.54 | 697553 |
| 2026-01-14 | 11.58 | $37.45 | 1.0M |
| 2026-01-13 | 11.08 | $37.21 | 758240 |
| 2026-01-12 | 10.78 | $36.56 | 690600 |
| 2026-01-09 | 10.63 | $36.70 | 927119 |
| 2026-01-08 | 10.47 | $36.49 | 868824 |
| 2026-01-07 | 10.37 | $35.58 | 936700 |
| 2026-01-06 | 10.80 | $35.65 | 1.2M |
| 2026-01-05 | 10.87 | $36.44 | 1.4M |
| 2026-01-02 | 10.94 | $36.46 | 801100 |
| 2025-12-31 | 11.36 | $36.05 | 649331 |
| 2025-12-30 | 11.35 | $35.98 | 725048 |
| 2025-12-29 | 11.41 | $35.79 | 908300 |
| 2025-12-26 | 11.67 | $35.46 | 601523 |
| 2025-12-24 | 11.99 | $35.73 | 404623 |
| 2025-12-23 | 12.32 | $35.56 | 986387 |
| 2025-12-22 | 12.70 | $34.56 | 677300 |
| 2025-12-19 | 13.18 | $33.62 | 1.6M |
| 2025-12-18 | 13.31 | $33.58 | 900000 |
| 2025-12-17 | 13.50 | $34.53 | 1.4M |
| 2025-12-16 | 13.89 | $33.92 | 1.2M |
| 2025-12-15 | 14.30 | $35.52 | 1.2M |
| 2025-12-12 | 14.74 | $36.45 | 1.1M |
| 2025-12-11 | 14.73 | $37.66 | 1.8M |
| 2025-12-10 | 14.32 | $38.32 | 3.0M |
| 2025-12-09 | 13.93 | $37.14 | 1.0M |
| 2025-12-08 | 13.70 | $36.94 | 1.3M |
| 2025-12-05 | 13.77 | $36.89 | 800704 |
| 2025-12-04 | 13.59 | $37.00 | 804992 |
| 2025-12-03 | 13.73 | $35.87 | 609878 |
| 2025-12-02 | 14.29 | $34.52 | 1.1M |
| 2025-12-01 | 14.92 | $35.26 | 1.2M |
| 2025-11-28 | 15.69 | $34.68 | 443700 |
| 2025-11-26 | 16.22 | $33.86 | 1.1M |
| 2025-11-25 | 16.68 | $33.34 | 1.0M |
| 2025-11-24 | 16.53 | $32.70 | 1.4M |
| 2025-11-21 | 16.25 | $32.65 | 2.0M |
| 2025-11-20 | 15.68 | $31.68 | 1.2M |
| 2025-11-19 | 15.17 | $32.47 | 807311 |
| 2025-11-18 | 14.85 | $33.17 | 946328 |
| 2025-11-17 | 14.63 | $32.83 | 1.4M |
| 2025-11-14 | 14.38 | $34.50 | 1.0M |
| 2025-11-13 | 14.25 | $32.89 | 1.0M |
| 2025-11-12 | 13.86 | $33.86 | 1.3M |
| 2025-11-11 | 13.79 | $35.02 | 938347 |
| 2025-11-10 | 13.87 | $33.96 | 1.5M |
| 2025-11-07 | 13.94 | $34.95 | 1.5M |
| 2025-11-06 | 13.79 | $34.29 | 2.9M |
| 2025-11-05 | 13.63 | $37.33 | 1.2M |
| 2025-11-04 | 14.13 | $37.44 | 881401 |
| 2025-11-03 | 14.70 | $38.01 | 923000 |
| 2025-10-31 | 15.36 | $38.51 | 1.2M |
| 2025-10-30 | 16.05 | $36.85 | 1.3M |
| 2025-10-29 | 16.39 | $37.71 | 1.4M |
| 2025-10-28 | 16.98 | $38.74 | 1.1M |
| 2025-10-27 | 17.84 | $39.25 | 1.2M |
| 2025-10-24 | 18.48 | $40.34 | 2.0M |
| 2025-10-23 | 18.88 | $40.57 | 1.6M |
| 2025-10-22 | 19.49 | $38.98 | 1.6M |
| 2025-10-21 | 20.34 | $36.55 | 781646 |
| 2025-10-20 | 20.36 | $36.65 | 732400 |
| 2025-10-17 | 20.14 | $35.81 | 1.3M |
| 2025-10-16 | 19.89 | $36.18 | 1.2M |
| 2025-10-15 | 19.75 | $36.64 | 1.2M |
| 2025-10-14 | 19.64 | $37.40 | 924419 |
| 2025-10-13 | 18.89 | $36.76 | 1.2M |
| 2025-10-10 | 18.05 | $35.98 | 956638 |
| 2025-10-09 | 17.17 | $37.23 | 1.2M |
| 2025-10-08 | 16.56 | $38.38 | 1.4M |
| 2025-10-07 | 16.04 | $39.50 | 1.2M |
| 2025-10-06 | 15.79 | $38.92 | 1.3M |
| 2025-10-03 | 15.52 | $38.56 | 2.0M |
| 2025-10-02 | 15.24 | $39.38 | 1.8M |
| 2025-10-01 | 15.14 | $40.81 | 2.7M |
| 2025-09-30 | 15.32 | $42.74 | 1.1M |
| 2025-09-29 | 15.85 | $44.54 | 778337 |
| 2025-09-26 | 15.65 | $45.60 | 851100 |
| 2025-09-25 | 14.86 | $45.26 | 997100 |
| 2025-09-24 | 14.20 | $46.35 | 1.2M |
| 2025-09-23 | 13.29 | $45.53 | 1.0M |
| 2025-09-22 | 12.61 | $43.57 | 1.0M |
| 2025-09-19 | 12.67 | $42.94 | 2.7M |
| 2025-09-18 | 12.70 | $44.17 | 1.2M |
| 2025-09-17 | 11.96 | $44.13 | 1.3M |
| 2025-09-16 | 11.18 | $42.79 | 652403 |
| 2025-09-15 | 11.11 | $42.51 | 1.1M |
| 2025-09-12 | 11.03 | $43.73 | 1.2M |
| 2025-09-11 | 10.46 | $43.25 | 1.3M |
| 2025-09-10 | 10.06 | $42.04 | 917200 |
| 2025-09-09 | 9.75 | $42.03 | 919000 |
| 2025-09-08 | 9.73 | $41.56 | 1.3M |
| 2025-09-05 | 9.72 | $41.95 | 1.5M |
| 2025-09-04 | 9.46 | $42.69 | 976068 |
| 2025-09-03 | 9.22 | $41.45 | 1.2M |
| 2025-09-02 | 9.32 | $40.86 | 2.4M |
| 2025-08-29 | 9.55 | $41.83 | 7.6M |
| 2025-08-28 | 9.05 | $42.77 | 1.4M |
| 2025-08-27 | 8.43 | $41.89 | 1.6M |
| 2025-08-26 | 8.09 | $41.25 | 2.1M |
| 2025-08-25 | 7.60 | $40.64 | 895100 |
| 2025-08-22 | 7.91 | $40.70 | 969453 |
| 2025-08-21 | 8.21 | $39.83 | 839000 |
| 2025-08-20 | 8.18 | $39.73 | 656300 |
| 2025-08-19 | 8.15 | $39.86 | 566300 |
| 2025-08-18 | 8.32 | $40.01 | 579100 |
| 2025-08-15 | 8.59 | $40.82 | 656600 |
| 2025-08-14 | 8.73 | $40.92 | 721513 |
| 2025-08-13 | 8.87 | $41.94 | 833100 |
| 2025-08-12 | 8.86 | $41.95 | 769200 |
| 2025-08-11 | 8.85 | $40.70 | 774400 |
| 2025-08-08 | 9.18 | $41.30 | 782200 |
| 2025-08-07 | 9.46 | $41.53 | 1.8M |
| 2025-08-06 | 9.65 | $41.54 | 1.1M |
| 2025-08-05 | 9.93 | $42.14 | 1.4M |
| 2025-08-04 | 10.23 | $43.11 | 1.2M |
| 2025-08-01 | 10.35 | $42.80 | 1.1M |
| 2025-07-31 | 10.75 | $43.38 | 980700 |
| 2025-07-30 | 10.76 | $42.68 | 1.3M |
| 2025-07-29 | 10.94 | $43.21 | 951500 |
| 2025-07-28 | 11.25 | $42.18 | 945500 |
| 2025-07-25 | 11.63 | $41.18 | 835241 |
| 2025-07-24 | 12.03 | $43.14 | 1.4M |
| 2025-07-23 | 12.53 | $41.97 | 847100 |
| 2025-07-22 | 12.74 | $41.52 | 819363 |
| 2025-07-21 | 12.89 | $41.13 | 1.1M |
| 2025-07-18 | 13.04 | $42.77 | 1.5M |
| 2025-07-17 | 13.46 | $41.51 | 1.9M |
| 2025-07-16 | 13.00 | $40.26 | 1.6M |
| 2025-07-15 | 12.38 | $41.05 | 1.6M |
| 2025-07-14 | 11.73 | $41.57 | 1.5M |
| 2025-07-11 | 11.23 | $41.44 | 1.4M |
| 2025-07-10 | 10.85 | $41.44 | 1.4M |
| 2025-07-09 | 10.54 | $41.74 | 1.1M |
| 2025-07-08 | 10.35 | $42.89 | 1.2M |
| 2025-07-07 | 10.34 | $42.77 | 992900 |
| 2025-07-03 | 10.32 | $43.85 | 465828 |
| 2025-07-02 | 10.86 | $43.71 | 1.1M |
| 2025-07-01 | 11.30 | $43.22 | 942900 |
| 2025-06-30 | 11.81 | $44.05 | 1.6M |
| 2025-06-27 | 12.29 | $44.12 | 2.8M |
| 2025-06-26 | 12.81 | $43.92 | 1.7M |
| 2025-06-25 | 13.10 | $41.90 | 1.1M |
| 2025-06-24 | 12.84 | $42.58 | 1.2M |
| 2025-06-23 | 12.57 | $41.59 | 1.3M |
| 2025-06-20 | 12.35 | $42.86 | 1.1M |
| 2025-06-18 | 12.58 | $42.89 | 993045 |
| 2025-06-17 | 12.69 | $42.81 | 1.2M |
| 2025-06-16 | 12.93 | $43.70 | 1.0M |
| 2025-06-13 | 13.30 | $44.19 | 993905 |
| 2025-06-12 | 13.89 | $44.47 | 813882 |
| 2025-06-11 | 14.44 | $44.63 | 1.5M |
| 2025-06-10 | 15.01 | $43.31 | 1.4M |
| 2025-06-09 | 15.50 | $43.28 | 1.4M |
| 2025-06-06 | 16.02 | $44.07 | 2.5M |
| 2025-06-05 | 16.70 | $43.72 | 3.1M |
| 2025-06-04 | 17.37 | $45.65 | 1.2M |
| 2025-06-03 | 17.66 | $46.12 | 1.1M |
| 2025-06-02 | 18.28 | $45.07 | 772163 |
| 2025-05-30 | 19.16 | $44.54 | 1.5M |
| 2025-05-29 | 20.12 | $45.20 | 669218 |
| 2025-05-28 | 20.94 | $45.56 | 760723 |
| 2025-05-27 | 21.52 | $46.26 | 777826 |
| 2025-05-23 | 22.23 | $44.84 | 764631 |
| 2025-05-22 | 23.34 | $44.41 | 796608 |
| 2025-05-21 | 24.49 | $44.36 | 928322 |
| 2025-05-20 | 25.67 | $46.20 | 1.7M |
| 2025-05-19 | 26.69 | $44.95 | 779298 |
| 2025-05-16 | 28.00 | $45.36 | 891900 |
| 2025-05-15 | 29.47 | $45.20 | 1.8M |
| 2025-05-14 | 30.81 | $46.60 | 4.6M |
| 2025-05-13 | 32.24 | $44.97 | 1.0M |
| 2025-05-12 | 33.43 | $43.33 | 903224 |
| 2025-05-09 | 34.43 | $41.71 | 819044 |
| 2025-05-08 | 34.82 | $42.37 | 1.6M |
| 2025-05-07 | 35.14 | $40.34 | 1.4M |
| 2025-05-06 | 34.84 | $40.50 | 1.2M |
| 2025-05-05 | 34.34 | $40.12 | 1.1M |
| 2025-05-02 | 33.93 | $41.56 | 1.0M |
| 2025-05-01 | 33.65 | $41.10 | 932828 |
| 2025-04-30 | 33.35 | $41.34 | 857300 |
| 2025-04-29 | 33.08 | $43.03 | 667099 |
| 2025-04-28 | 33.10 | $43.44 | 672136 |
| 2025-04-25 | 33.12 | $42.81 | 467503 |
| 2025-04-24 | 32.93 | $43.25 | 710249 |
| 2025-04-23 | 32.73 | $41.84 | 840100 |
| 2025-04-22 | 32.50 | $41.84 | 798733 |
| 2025-04-21 | 31.85 | $40.80 | 759600 |
| 2025-04-17 | 31.17 | $43.75 | 733658 |
| 2025-04-16 | 30.88 | $43.32 | 644873 |
| 2025-04-15 | 30.30 | $43.28 | 594144 |
| 2025-04-14 | 29.68 | $43.14 | 665100 |
| 2025-04-11 | 28.88 | $42.37 | 880500 |
| 2025-04-10 | 27.85 | $42.81 | 1.3M |
| 2025-04-09 | 26.77 | $45.24 | 2.2M |
| 2025-04-08 | 25.64 | $42.04 | 1.2M |
| 2025-04-07 | 24.66 | $43.60 | 1.8M |
| 2025-04-04 | 23.62 | $43.46 | 1.9M |
| 2025-04-03 | 22.79 | $49.15 | 558645 |
| 2025-04-02 | 22.88 | $53.83 | 944600 |
| 2025-04-01 | 23.67 | $53.12 | 589422 |
| 2025-03-31 | 24.21 | $51.94 | 506711 |
| 2025-03-28 | 24.40 | $51.24 | 488006 |
| 2025-03-27 | 24.38 | $51.49 | 436900 |
| 2025-03-26 | 24.55 | $52.56 | 555500 |
| 2025-03-25 | 25.03 | $53.14 | 779100 |
| 2025-03-24 | 25.57 | $53.61 | 639404 |
| 2025-03-21 | 25.93 | $52.73 | 805140 |
| 2025-03-20 | 25.98 | $53.71 | 546900 |
| 2025-03-19 | 26.31 | $54.32 | 513932 |
| 2025-03-18 | 26.65 | $53.34 | 456300 |
| 2025-03-17 | 26.93 | $54.01 | 836500 |
| 2025-03-14 | 27.16 | $52.99 | 915800 |
| 2025-03-13 | 27.23 | $51.64 | 997446 |
| 2025-03-12 | 26.95 | $51.95 | 1.5M |
| 2025-03-11 | 26.66 | $50.93 | 1.3M |
| 2025-03-10 | 25.80 | $49.51 | 1.6M |
| 2025-03-07 | 24.64 | $51.19 | 1.4M |
| 2025-03-06 | 23.58 | $51.18 | 1.1M |
| 2025-03-05 | 22.62 | $53.88 | 1.4M |
| 2025-03-04 | 21.85 | $54.88 | 2.2M |
| 2025-03-03 | 21.13 | $56.91 | 912803 |
| 2025-02-28 | 20.89 | $58.34 | 1.3M |
| 2025-02-27 | 20.64 | $56.03 | 2.5M |
| 2025-02-26 | 19.45 | $58.43 | 1.2M |
| 2025-02-25 | 18.76 | $56.86 | 1.1M |
| 2025-02-24 | 17.92 | $58.14 | 872944 |
| 2025-02-21 | 17.66 | $59.03 | 602424 |
| 2025-02-20 | 17.54 | $59.44 | 697800 |
| 2025-02-19 | 17.45 | $60.74 | 479300 |
| 2025-02-18 | 17.78 | $61.07 | 545600 |
| 2025-02-14 | 18.24 | $61.32 | 548529 |
| 2025-02-13 | 18.96 | $61.27 | 725100 |
| 2025-02-12 | 19.72 | $61.44 | 646070 |
| 2025-02-11 | 20.65 | $62.82 | 588500 |
| 2025-02-10 | 21.60 | $63.64 | 672800 |
| 2025-02-07 | 21.99 | $63.10 | 535300 |
| 2025-02-06 | 22.56 | $62.58 | 467651 |
| 2025-02-05 | 23.07 | $64.48 | 1.0M |
| 2025-02-04 | 23.32 | $63.35 | 590100 |
| 2025-02-03 | 24.05 | $64.22 | 653900 |
| 2025-01-31 | 24.82 | $64.43 | 1.1M |
| 2025-01-30 | 25.10 | $65.79 | 723200 |
| 2025-01-29 | 25.09 | $64.73 | 632300 |
| 2025-01-28 | 25.45 | $63.43 | 719600 |
| 2025-01-27 | 26.10 | $61.27 | 1.1M |
| 2025-01-24 | 26.77 | $66.25 | 586100 |
| 2025-01-23 | 25.90 | $65.81 | 610725 |
| 2025-01-22 | 25.06 | $65.20 | 1.0M |
| 2025-01-21 | 24.17 | $66.47 | 1.2M |
| 2025-01-17 | 22.81 | $65.17 | 549600 |
| 2025-01-16 | 21.78 | $64.60 | 802181 |
| 2025-01-15 | 20.72 | $62.32 | 672130 |
| 2025-01-14 | 20.03 | $61.92 | 430600 |
| 2025-01-13 | 19.66 | $60.60 | 411522 |
| 2025-01-10 | 19.54 | $60.41 | 461490 |
| 2025-01-08 | 19.46 | $59.65 | 439110 |
| 2025-01-07 | 19.57 | $59.42 | 523439 |
| 2025-01-06 | 19.82 | $58.50 | 535245 |
| 2025-01-03 | 20.08 | $59.58 | 861600 |
| 2025-01-02 | 19.97 | $58.82 | 341585 |
| 2024-12-31 | 20.24 | $56.71 | 425620 |
| 2024-12-30 | 21.05 | $56.60 | 325809 |
| 2024-12-27 | 21.94 | $56.41 | 199732 |
| 2024-12-26 | 22.69 | $57.01 | 387005 |
| 2024-12-24 | 23.29 | $57.68 | 197629 |
| 2024-12-23 | 23.64 | $57.35 | 564000 |
| 2024-12-20 | 24.16 | $57.76 | 1.5M |
| 2024-12-19 | 24.70 | $54.57 | 1.1M |
| 2024-12-18 | 25.97 | $54.64 | 801641 |
| 2024-12-17 | 27.24 | $56.17 | 865050 |
| 2024-12-16 | 28.57 | $56.43 | 802515 |
| 2024-12-13 | 29.43 | $56.81 | 383841 |
| 2024-12-12 | 29.99 | $58.15 | 795400 |
| 2024-12-11 | 30.65 | $56.36 | 475342 |
| 2024-12-10 | 31.70 | $55.45 | 680840 |
| 2024-12-09 | 32.87 | $56.27 | 627300 |
| 2024-12-06 | 33.76 | $58.20 | 455400 |
| 2024-12-05 | 34.34 | $58.77 | 369964 |
| 2024-12-04 | 34.92 | $57.08 | 509501 |
| 2024-12-03 | 35.81 | $57.41 | 235209 |
| 2024-12-02 | 36.49 | $57.18 | 566000 |
| 2024-11-29 | 37.20 | $59.02 | 415335 |
| 2024-11-27 | 37.29 | $58.66 | 540600 |
| 2024-11-26 | 37.44 | $59.16 | 642022 |
| 2024-11-25 | 37.57 | $59.18 | 877200 |
| 2024-11-22 | 37.55 | $61.65 | 537998 |
| 2024-11-21 | 36.42 | $62.14 | 521900 |
| 2024-11-20 | 35.22 | $60.59 | 407900 |
| 2024-11-19 | 34.23 | $60.14 | 610800 |
| 2024-11-18 | 33.26 | $59.29 | 478974 |
| 2024-11-15 | 32.37 | $57.69 | 529150 |
| 2024-11-14 | 31.65 | $57.06 | 515112 |
| 2024-11-13 | 31.06 | $55.71 | 540100 |
| 2024-11-12 | 30.51 | $56.15 | 478010 |
| 2024-11-11 | 29.82 | $57.52 | 559913 |
| 2024-11-08 | 28.50 | $57.96 | 742940 |
| 2024-11-07 | 27.22 | $56.42 | 1.2M |
| 2024-11-06 | 25.99 | $52.48 | 938929 |
| 2024-11-05 | 25.42 | $49.99 | 543524 |
| 2024-11-04 | 25.82 | $48.74 | 297940 |
| 2024-11-01 | 26.81 | $47.76 | 245676 |
| 2024-10-31 | 27.85 | $48.67 | 255324 |
| 2024-10-30 | 28.29 | $49.03 | 258324 |
| 2024-10-29 | 28.84 | $48.88 | 375919 |
| 2024-10-28 | 29.55 | $48.92 | 549221 |
| 2024-10-25 | 30.32 | $49.64 | 1.2M |
| 2024-10-24 | 30.71 | $51.58 | 420012 |
| 2024-10-23 | 29.90 | $50.71 | 312940 |
| 2024-10-22 | 29.30 | $50.51 | 207600 |
| 2024-10-21 | 28.77 | $50.25 | 339253 |
| 2024-10-18 | 28.04 | $50.64 | 394346 |
| 2024-10-17 | 27.37 | $49.72 | 371400 |
| 2024-10-16 | 26.69 | $49.76 | 740593 |
| 2024-10-15 | 26.14 | $49.07 | 374200 |
| 2024-10-14 | 25.85 | $49.89 | 478100 |
| 2024-10-11 | 25.02 | $49.69 | 490300 |
| 2024-10-10 | 24.25 | $48.54 | 440500 |
| 2024-10-09 | 23.63 | $48.78 | 326027 |
| 2024-10-08 | 23.00 | $48.13 | 511318 |
| 2024-10-07 | 22.50 | $48.51 | 530432 |
| 2024-10-04 | 21.83 | $48.46 | 358810 |
| 2024-10-03 | 21.19 | $47.65 | 352928 |
| 2024-10-02 | 20.73 | $46.72 | 455800 |
| 2024-10-01 | 20.53 | $45.91 | 500408 |
| 2024-09-30 | 20.69 | $45.26 | 408300 |
| 2024-09-27 | 21.14 | $44.91 | 450452 |
| 2024-09-26 | 21.54 | $44.78 | 503246 |
| 2024-09-25 | 21.89 | $47.21 | 351936 |
| 2024-09-24 | 20.85 | $47.41 | 272515 |
| 2024-09-23 | 19.71 | $47.28 | 358400 |
| 2024-09-20 | 18.63 | $45.82 | 952810 |
| 2024-09-19 | 17.67 | $46.24 | 358625 |
| 2024-09-18 | 16.76 | $45.85 | 529343 |
| 2024-09-17 | 15.80 | $45.90 | 496507 |
| 2024-09-16 | 15.17 | $45.60 | 386238 |
| 2024-09-13 | 14.69 | $44.66 | 498313 |
| 2024-09-12 | 14.63 | $43.53 | 319805 |
| 2024-09-11 | 14.91 | $43.40 | 461900 |
| 2024-09-10 | 15.22 | $43.62 | 388100 |
| 2024-09-09 | 15.34 | $43.61 | 397200 |
| 2024-09-06 | 15.45 | $44.13 | 510130 |
| 2024-09-05 | 15.28 | $44.42 | 494213 |
| 2024-09-04 | 14.86 | $44.39 | 720614 |
| 2024-09-03 | 14.56 | $43.41 | 362400 |
| 2024-08-30 | 14.70 | $44.24 | 580343 |
| 2024-08-29 | 14.32 | $44.61 | 656152 |
| 2024-08-28 | 14.07 | $42.52 | 276844 |
| 2024-08-27 | 14.54 | $43.09 | 300018 |
| 2024-08-26 | 14.78 | $43.24 | 272061 |
| 2024-08-23 | 14.90 | $43.30 | 343932 |
| 2024-08-22 | 15.24 | $42.45 | 253486 |
| 2024-08-21 | 15.75 | $42.64 | 302242 |
| 2024-08-20 | 16.26 | $43.43 | 387200 |
| 2024-08-19 | 16.62 | $43.79 | 319600 |
| 2024-08-16 | 16.61 | $43.52 | 377153 |
| 2024-08-15 | 16.79 | $43.66 | 969526 |
| 2024-08-14 | 16.98 | $42.16 | 500210 |
| 2024-08-13 | 17.76 | $40.69 | 283900 |
| 2024-08-12 | 17.97 | $40.86 | 410300 |
| 2024-08-09 | 18.29 | $40.65 | 641541 |
| 2024-08-08 | 18.63 | $41.39 | 929400 |
| 2024-08-07 | 18.98 | $40.25 | 640613 |
| 2024-08-06 | 19.36 | $40.49 | 1.3M |
| 2024-08-05 | 19.57 | $38.59 | 360112 |
| 2024-08-02 | 19.05 | $40.29 | 720400 |
| 2024-08-01 | 19.25 | $41.81 | 602931 |
| 2024-07-31 | 20.03 | $41.48 | 410000 |
| 2024-07-30 | 20.99 | $41.44 | 426903 |
| 2024-07-29 | 21.80 | $41.31 | 436000 |
| 2024-07-26 | 22.79 | $41.98 | 599705 |
| 2024-07-25 | 23.68 | $41.95 | 568249 |
| 2024-07-24 | 24.61 | $42.69 | 630727 |
| 2024-07-23 | 25.03 | $44.46 | 613600 |
| 2024-07-22 | 24.01 | $45.14 | 475320 |
| 2024-07-19 | 22.95 | $45.04 | 575374 |
| 2024-07-18 | 21.86 | $44.03 | 669436 |
| 2024-07-17 | 21.12 | $43.29 | 543296 |
| 2024-07-16 | 20.45 | $43.31 | 735028 |
| 2024-07-15 | 20.06 | $42.56 | 338900 |
| 2024-07-12 | 19.51 | $42.83 | 405400 |
| 2024-07-11 | 19.15 | $42.42 | 308600 |
| 2024-07-10 | 18.76 | $42.17 | 309900 |
| 2024-07-09 | 18.77 | $41.78 | 651700 |
| 2024-07-08 | 18.81 | $42.21 | 320821 |
| 2024-07-05 | 18.36 | $42.22 | 227932 |
| 2024-07-03 | 17.96 | $42.79 | 255500 |
| 2024-07-02 | 17.09 | $42.95 | 833500 |
| 2024-07-01 | 16.26 | $41.67 | 376816 |
| 2024-06-28 | 15.92 | $41.44 | 1.0M |
| 2024-06-27 | 15.69 | $41.19 | 331400 |
| 2024-06-26 | 15.72 | $40.68 | 342642 |
| 2024-06-25 | 15.78 | $41.24 | 341400 |
| 2024-06-24 | 15.65 | $40.61 | 418400 |
| 2024-06-21 | 15.82 | $39.84 | 588500 |
| 2024-06-20 | 16.28 | $40.21 | 362400 |
| 2024-06-18 | 16.40 | $40.03 | 345100 |
| 2024-06-17 | 16.78 | $39.82 | 321005 |
| 2024-06-14 | 17.47 | $39.56 | 264733 |
| 2024-06-13 | 18.14 | $40.05 | 437130 |
| 2024-06-12 | 18.72 | $40.89 | 444647 |
| 2024-06-11 | 18.43 | $40.54 | 470001 |
| 2024-06-10 | 18.38 | $40.71 | 327634 |
| 2024-06-07 | 18.36 | $39.89 | 269100 |
| 2024-06-06 | 18.73 | $39.94 | 252206 |
| 2024-06-05 | 18.91 | $39.83 | 366441 |
| 2024-06-04 | 19.11 | $39.85 | 633500 |
| 2024-06-03 | 19.59 | $40.04 | 520800 |
| 2024-05-31 | 19.24 | $40.99 | 912500 |
| 2024-05-30 | 18.94 | $39.83 | 581917 |
| 2024-05-29 | 19.12 | $39.97 | 445515 |
| 2024-05-28 | 19.25 | $40.68 | 405128 |
| 2024-05-24 | 18.99 | $40.10 | 341439 |
| 2024-05-23 | 19.17 | $39.80 | 358617 |
| 2024-05-22 | 19.37 | $40.41 | 479600 |
| 2024-05-21 | 19.15 | $41.44 | 410550 |
| 2024-05-20 | 18.44 | $40.94 | 440832 |
| 2024-05-17 | 17.89 | $40.46 | 386500 |
| 2024-05-16 | 17.73 | $40.15 | 445439 |
| 2024-05-15 | 17.85 | $39.98 | 436400 |
| 2024-05-14 | 17.98 | $40.39 | 546353 |
| 2024-05-13 | 18.02 | $39.76 | 434125 |
| 2024-05-10 | 18.05 | $39.89 | 991794 |
| 2024-05-09 | 18.17 | $38.96 | 495700 |
| 2024-05-08 | 18.73 | $39.37 | 549534 |
| 2024-05-07 | 19.13 | $39.21 | 751500 |
| 2024-05-06 | 19.63 | $38.36 | 310010 |
| 2024-05-03 | 20.60 | $38.19 | 338200 |
| 2024-05-02 | 21.40 | $38.23 | 650336 |
| 2024-05-01 | 22.33 | $37.85 | 409710 |
| 2024-04-30 | 23.25 | $38.34 | 474926 |
| 2024-04-29 | 24.31 | $39.32 | 428189 |
| 2024-04-26 | 24.93 | $39.03 | 314000 |
| 2024-04-25 | 25.77 | $39.20 | 350389 |
| 2024-04-24 | 25.91 | $39.19 | 531967 |
| 2024-04-23 | 26.24 | $38.56 | 533946 |
| 2024-04-22 | 26.53 | $39.02 | 524700 |
| 2024-04-19 | 26.82 | $38.94 | 609531 |
| 2024-04-18 | 26.91 | $38.63 | 438410 |
| 2024-04-17 | 27.35 | $38.52 | 486349 |
| 2024-04-16 | 27.56 | $38.48 | 467052 |
| 2024-04-15 | 28.21 | $38.33 | 524400 |
| 2024-04-12 | 28.39 | $39.01 | 562600 |
| 2024-04-11 | 28.14 | $39.32 | 283500 |
| 2024-04-10 | 28.00 | $39.21 | 430240 |
| 2024-04-09 | 27.95 | $39.01 | 457900 |
| 2024-04-08 | 27.68 | $39.15 | 479300 |
| 2024-04-05 | 27.20 | $39.38 | 756423 |
| 2024-04-04 | 26.72 | $39.36 | 510102 |
| 2024-04-03 | 25.94 | $39.85 | 789800 |
| 2024-04-02 | 24.81 | $40.00 | 645628 |
| 2024-04-01 | 23.73 | $39.34 | 698002 |
| 2024-03-28 | 22.64 | $39.87 | 737500 |
| 2024-03-27 | 21.34 | $39.31 | 902123 |
| 2024-03-26 | 20.30 | $38.86 | 961922 |
| 2024-03-25 | 19.30 | $38.55 | 911300 |
| 2024-03-22 | 18.45 | $37.09 | 1.1M |
| 2024-03-21 | 17.81 | $37.87 | 731438 |
| 2024-03-20 | 17.22 | $37.23 | 964500 |
| 2024-03-19 | 16.77 | $37.11 | 813000 |
| 2024-03-18 | 16.27 | $36.99 | 2.9M |
| 2024-03-15 | 15.75 | $36.66 | 2.5M |
| 2024-03-14 | 15.48 | $35.88 | 4.8M |
| 2024-03-13 | 15.37 | $36.91 | 349000 |
| 2024-03-12 | 14.17 | $36.47 | 284948 |
| 2024-03-11 | 13.29 | $35.93 | 343216 |
| 2024-03-08 | 12.56 | $35.72 | 473807 |
| 2024-03-07 | 11.79 | $35.25 | 475900 |
| 2024-03-06 | 11.61 | $34.34 | 417000 |
| 2024-03-05 | 11.43 | $34.93 | 380406 |
| 2024-03-04 | 10.73 | $34.90 | 456926 |
| 2024-03-01 | 9.99 | $35.41 | 588322 |
| 2024-02-29 | 9.21 | $35.32 | 1.0M |
| 2024-02-28 | 8.39 | $33.61 | 325929 |
| 2024-02-27 | 8.70 | $33.16 | 279900 |
| 2024-02-26 | 9.04 | $33.85 | 311700 |
| 2024-02-23 | 9.14 | $33.93 | 409000 |
| 2024-02-22 | 9.58 | $34.03 | 263600 |
| 2024-02-21 | 10.05 | $33.84 | 275100 |
| 2024-02-20 | 10.43 | $33.96 | 406525 |
| 2024-02-16 | 10.52 | $34.11 | 311249 |
| 2024-02-15 | 10.74 | $33.21 | 276322 |
| 2024-02-14 | 10.98 | $32.20 | 311712 |
| 2024-02-13 | 10.46 | $32.30 | 280800 |
| 2024-02-12 | 10.07 | $33.00 | 378349 |
| 2024-02-09 | 10.16 | $32.84 | 191306 |
| 2024-02-08 | 10.02 | $32.57 | 295800 |
| 2024-02-07 | 9.75 | $32.83 | 268300 |
| 2024-02-06 | 9.53 | $32.45 | 370202 |
| 2024-02-05 | 9.22 | $32.38 | 273100 |
| 2024-02-02 | 8.86 | $32.45 | 224600 |
| 2024-02-01 | 8.77 | $32.86 | 209000 |
| 2024-01-31 | 9.00 | $32.52 | 324713 |
| 2024-01-30 | 9.24 | $33.53 | 225911 |
| 2024-01-29 | 9.41 | $33.60 | 329037 |
| 2024-01-26 | 9.63 | $33.63 | 320500 |
| 2024-01-25 | 9.67 | $33.23 | 317101 |
| 2024-01-24 | 9.92 | $32.50 | 318730 |
| 2024-01-23 | 9.90 | $32.66 | 225100 |
| 2024-01-22 | 10.12 | $32.93 | 281239 |
| 2024-01-19 | 10.31 | $32.40 | 348400 |
| 2024-01-18 | 10.52 | $33.00 | 363400 |
| 2024-01-17 | 10.81 | $32.63 | 303706 |
| 2024-01-16 | 11.16 | $33.09 | 540819 |
| 2024-01-12 | 11.65 | $33.10 | 288000 |
| 2024-01-11 | 12.23 | $32.69 | 234630 |
| 2024-01-10 | 12.40 | $32.41 | 208000 |
| 2024-01-09 | 12.67 | $32.65 | 590100 |
| 2024-01-08 | 13.13 | $34.12 | 1.0M |
| 2024-01-05 | 13.61 | $33.13 | 466700 |
| 2024-01-04 | 13.03 | $32.49 | 282100 |
| 2024-01-03 | 12.51 | $33.32 | 329624 |
| 2024-01-02 | 12.46 | $33.69 | 169913 |
| 2023-12-29 | 12.51 | $33.40 | 353300 |
| 2023-12-28 | 12.55 | $33.70 | 427400 |
| 2023-12-27 | 12.68 | $33.59 | 149618 |
| 2023-12-26 | 12.87 | $33.90 | 166015 |
| 2023-12-22 | 13.00 | $33.40 | 544000 |
| 2023-12-21 | 13.13 | $33.59 | 295316 |
| 2023-12-20 | 13.19 | $33.39 | 290402 |
| 2023-12-19 | 13.26 | $34.02 | 341020 |
| 2023-12-18 | 13.27 | $33.79 | 621600 |
| 2023-12-15 | 13.23 | $32.77 | 912200 |
| 2023-12-14 | 12.47 | $33.15 | 907700 |
| 2023-12-13 | 12.06 | $33.58 | 938754 |
| 2023-12-12 | 11.08 | $33.08 | 2.9M |
| 2023-12-11 | 10.06 | $34.31 | 190117 |
| 2023-12-08 | 9.80 | $34.70 | 274329 |
| 2023-12-07 | 9.80 | $34.63 | 186215 |
| 2023-12-06 | 9.74 | $34.88 | 417249 |
| 2023-12-05 | 9.95 | $35.91 | 155700 |
| 2023-12-04 | 10.11 | $37.06 | 158849 |
| 2023-12-01 | 9.83 | $36.43 | 122600 |
| 2023-11-30 | 9.70 | $36.36 | 306730 |
| 2023-11-29 | 9.75 | $35.53 | 130227 |
| 2023-11-28 | 10.19 | $35.52 | 129500 |
| 2023-11-27 | 10.64 | $36.21 | 127850 |
| 2023-11-24 | 10.72 | $36.72 | 149500 |
| 2023-11-22 | 10.80 | $35.91 | 128509 |
| 2023-11-21 | 11.20 | $35.86 | 106631 |
| 2023-11-20 | 11.58 | $35.42 | 90504 |
| 2023-11-17 | 12.16 | $35.65 | 120526 |
| 2023-11-16 | 12.53 | $34.60 | 124011 |
| 2023-11-15 | 12.59 | $35.30 | 147300 |
| 2023-11-14 | 13.05 | $35.64 | 171000 |
| 2023-11-13 | 13.67 | $35.21 | 174803 |
| 2023-11-10 | 13.93 | $34.55 | 262446 |
| 2023-11-09 | 13.91 | $34.58 | 451945 |
| 2023-11-08 | 13.88 | $35.32 | 168436 |
| 2023-11-07 | 14.25 | $35.69 | 137614 |
| 2023-11-06 | 14.14 | $36.67 | 109600 |
| 2023-11-03 | 13.53 | $36.67 | 152400 |
| 2023-11-02 | 12.86 | $36.93 | 203800 |
| 2023-11-01 | 12.25 | $35.62 | 241300 |
| 2023-10-31 | 12.16 | $35.44 | 78400 |
| 2023-10-30 | 12.48 | $35.12 | 103100 |
| 2023-10-27 | 12.82 | $35.25 | 112400 |
| 2023-10-26 | 12.99 | $35.98 | 235008 |
| 2023-10-25 | 13.17 | $35.03 | 79460 |
| 2023-10-24 | 13.72 | $35.32 | 135400 |
| 2023-10-23 | 14.29 | $35.66 | 198800 |
| 2023-10-20 | 14.77 | $36.20 | 209647 |
| 2023-10-19 | 14.90 | $36.00 | 100900 |
| 2023-10-18 | 14.79 | $36.14 | 197200 |
| 2023-10-17 | 14.74 | $36.30 | 383100 |
| 2023-10-16 | 14.67 | $35.83 | 150210 |
| 2023-10-13 | 14.80 | $35.84 | 172700 |
| 2023-10-12 | 15.08 | $35.40 | 94035 |
| 2023-10-11 | 15.48 | $35.64 | 137800 |
| 2023-10-10 | 15.93 | $34.83 | 181800 |
| 2023-10-09 | 16.71 | $34.45 | 203900 |
| 2023-10-06 | 17.42 | $33.21 | 141700 |
| 2023-10-05 | 17.24 | $32.47 | 205500 |
| 2023-10-04 | 16.58 | $32.42 | 204417 |
| 2023-10-03 | 15.46 | $32.12 | 279619 |
| 2023-10-02 | 14.64 | $33.20 | 238900 |
| 2023-09-29 | 14.16 | $33.75 | 342500 |
| 2023-09-28 | 14.19 | $34.30 | 159509 |
| 2023-09-27 | 14.47 | $34.25 | 166200 |
| 2023-09-26 | 14.70 | $33.83 | 192300 |
| 2023-09-25 | 14.94 | $34.54 | 173300 |
| 2023-09-22 | 15.30 | $34.25 | 148000 |
| 2023-09-21 | 15.51 | $33.58 | 141613 |
| 2023-09-20 | 15.59 | $34.25 | 150078 |
| 2023-09-19 | 16.10 | $34.63 | 310800 |
| 2023-09-18 | 16.63 | $33.87 | 265000 |
| 2023-09-15 | 16.84 | $34.54 | 986800 |
| 2023-09-14 | 17.29 | $34.79 | 396300 |
| 2023-09-13 | 18.04 | $34.59 | 238907 |
| 2023-09-12 | 18.31 | $35.28 | 188802 |
| 2023-09-11 | 18.60 | $34.44 | 163636 |
| 2023-09-08 | 18.90 | $34.99 | 176409 |
| 2023-09-07 | 18.96 | $34.20 | 194900 |
| 2023-09-06 | 18.52 | $33.37 | 327729 |
| 2023-09-05 | 17.40 | $33.86 | 240942 |
| 2023-09-01 | 16.71 | $35.29 | 128700 |
| 2023-08-31 | 16.86 | $35.11 | 268928 |
| 2023-08-30 | 16.73 | $35.19 | 128459 |
| 2023-08-29 | 16.73 | $35.61 | 160800 |
| 2023-08-28 | 16.91 | $35.64 | 151700 |
| 2023-08-25 | 17.00 | $34.86 | 140600 |
| 2023-08-24 | 16.91 | $35.08 | 92404 |
| 2023-08-23 | 17.01 | $35.29 | 149500 |
| 2023-08-22 | 17.26 | $35.26 | 122000 |
| 2023-08-21 | 17.29 | $35.28 | 100303 |
| 2023-08-18 | 17.07 | $35.18 | 130415 |
| 2023-08-17 | 16.56 | $34.58 | 147100 |
| 2023-08-16 | 16.27 | $35.46 | 142500 |
| 2023-08-15 | 16.52 | $35.82 | 124209 |
| 2023-08-14 | 17.02 | $36.29 | 161600 |
| 2023-08-11 | 17.54 | $35.70 | 107700 |
| 2023-08-10 | 17.93 | $35.75 | 144526 |
| 2023-08-09 | 18.28 | $34.92 | 161900 |
| 2023-08-08 | 18.05 | $34.82 | 235240 |
| 2023-08-07 | 17.81 | $36.31 | 175700 |
| 2023-08-04 | 18.64 | $35.68 | 110300 |
| 2023-08-03 | 19.46 | $35.80 | 177627 |
| 2023-08-02 | 20.21 | $35.70 | 164136 |
| 2023-08-01 | 20.68 | $35.88 | 149200 |
| 2023-07-31 | 21.02 | $36.00 | 129043 |
| 2023-07-28 | 21.26 | $35.55 | 139836 |
| 2023-07-27 | 21.51 | $36.10 | 109432 |
| 2023-07-26 | 21.40 | $36.10 | 122600 |
| 2023-07-25 | 21.34 | $36.03 | 223141 |
| 2023-07-24 | 21.31 | $35.97 | 165100 |
| 2023-07-21 | 21.40 | $35.50 | 237765 |
| 2023-07-20 | 21.50 | $35.75 | 164444 |
| 2023-07-19 | 21.78 | $35.80 | 148500 |
| 2023-07-18 | 21.92 | $35.69 | 198127 |
| 2023-07-17 | 22.08 | $35.45 | 163420 |
| 2023-07-14 | 22.18 | $35.84 | 155257 |
| 2023-07-13 | 21.88 | $36.65 | 221642 |
| 2023-07-12 | 20.95 | $36.53 | 268700 |
| 2023-07-11 | 20.07 | $36.10 | 477601 |
| 2023-07-10 | 19.17 | $35.32 | 277214 |
| 2023-07-07 | 18.76 | $35.00 | 229709 |
| 2023-07-06 | 18.37 | $34.78 | 153500 |
| 2023-07-05 | 18.24 | $35.11 | 140144 |
| 2023-07-03 | 17.53 | $35.22 | 111227 |
| 2023-06-30 | 16.77 | $35.14 | 129555 |
| 2023-06-29 | 15.97 | $35.14 | 119100 |
| 2023-06-28 | 15.38 | $34.63 | 154235 |
| 2023-06-27 | 15.00 | $34.00 | 159021 |
| 2023-06-26 | 14.92 | $33.83 | 146300 |
| 2023-06-23 | 14.93 | $33.20 | 304409 |
| 2023-06-22 | 15.16 | $33.64 | 136745 |
| 2023-06-21 | 15.10 | $34.03 | 213422 |
| 2023-06-20 | 14.64 | $33.84 | 243425 |
| 2023-06-16 | 14.31 | $33.94 | 348600 |
| 2023-06-15 | 13.96 | $33.66 | 294500 |
| 2023-06-14 | 13.56 | $33.18 | 262316 |
| 2023-06-13 | 13.27 | $33.19 | 208604 |
| 2023-06-12 | 12.70 | $33.66 | 316100 |
| 2023-06-09 | 12.23 | $32.84 | 181128 |
| 2023-06-08 | 12.09 | $33.53 | 192242 |
| 2023-06-07 | 11.58 | $33.35 | 253700 |
| 2023-06-06 | 11.04 | $32.86 | 164700 |
| 2023-06-05 | 10.89 | $32.43 | 147996 |
| 2023-06-02 | 10.59 | $32.82 | 257400 |
| 2023-06-01 | 10.11 | $32.76 | 260800 |
| 2023-05-31 | 9.71 | $32.53 | 428400 |
| 2023-05-30 | 9.47 | $31.85 | 228949 |
| 2023-05-26 | 9.56 | $30.90 | 134000 |
| 2023-05-25 | 9.98 | $30.88 | 218849 |
| 2023-05-24 | 10.43 | $30.98 | 194500 |
| 2023-05-23 | 10.87 | $31.82 | 124643 |
| 2023-05-22 | 11.03 | $31.35 | 178617 |
| 2023-05-19 | 11.25 | $31.80 | 129537 |
| 2023-05-18 | 11.52 | $31.55 | 169827 |
| 2023-05-17 | 11.95 | $31.04 | 202117 |
| 2023-05-16 | 12.47 | $30.70 | 185417 |
| 2023-05-15 | 12.80 | $30.74 | 378500 |
| 2023-05-12 | 13.14 | $29.66 | 236402 |
| 2023-05-11 | 12.90 | $29.24 | 211500 |
| 2023-05-10 | 12.52 | $29.84 | 226900 |
| 2023-05-09 | 12.46 | $30.05 | 201200 |
| 2023-05-08 | 12.34 | $29.77 | 173509 |
| 2023-05-05 | 12.08 | $29.37 | 421000 |
| 2023-05-04 | 11.78 | $27.45 | 475533 |
| 2023-05-03 | 10.27 | $29.18 | 296854 |
| 2023-05-02 | 9.81 | $29.53 | 271035 |
| 2023-05-01 | 9.33 | $30.63 | 161000 |
| 2023-04-28 | 9.51 | $30.80 | 202000 |
| 2023-04-27 | 9.69 | $30.05 | 152400 |
| 2023-04-26 | 9.36 | $29.69 | 169923 |
| 2023-04-25 | 9.01 | $30.12 | 128020 |
| 2023-04-24 | 9.02 | $31.01 | 197300 |
| 2023-04-21 | 9.47 | $31.05 | 254223 |
| 2023-04-20 | 9.77 | $30.18 | 215127 |
| 2023-04-19 | 9.82 | $30.91 | 230900 |
| 2023-04-18 | 10.25 | $31.52 | 164034 |
| 2023-04-17 | 10.31 | $31.63 | 106906 |
| 2023-04-14 | 10.26 | $32.23 | 165527 |
| 2023-04-13 | 10.03 | $31.60 | 112100 |
| 2023-04-12 | 10.01 | $31.63 | 122200 |
| 2023-04-11 | 9.98 | $31.77 | 163900 |
| 2023-04-10 | 9.94 | $31.54 | 235000 |
| 2023-04-06 | 10.17 | $31.21 | 179100 |
| 2023-04-05 | 10.41 | $31.52 | 279130 |
| 2023-04-04 | 10.67 | $31.02 | 144601 |
| 2023-04-03 | 11.06 | $31.82 | 373200 |
| 2023-03-31 | 10.97 | $31.30 | 290700 |
| 2023-03-30 | 11.40 | $31.02 | 198502 |
| 2023-03-29 | 11.85 | $30.88 | 259000 |
| 2023-03-28 | 12.46 | $30.98 | 185300 |
| 2023-03-27 | 13.11 | $30.60 | 163500 |
| 2023-03-24 | 13.65 | $30.18 | 207900 |
| 2023-03-23 | 13.82 | $30.13 | 187900 |
| 2023-03-22 | 14.27 | $30.64 | 235000 |
| 2023-03-21 | 14.90 | $31.41 | 324904 |
| 2023-03-20 | 15.65 | $30.28 | 421600 |
| 2023-03-17 | 16.16 | $29.55 | 615800 |
| 2023-03-16 | 16.53 | $30.55 | 445623 |
| 2023-03-15 | 16.92 | $30.02 | 677136 |
| 2023-03-14 | 17.60 | $31.95 | 390700 |
| 2023-03-13 | 17.33 | $31.35 | 328953 |
| 2023-03-10 | 17.33 | $31.63 | 443415 |
| 2023-03-09 | 16.76 | $31.53 | 420805 |
| 2023-03-08 | 15.97 | $31.56 | 260300 |
| 2023-03-07 | 15.58 | $31.54 | 178044 |
| 2023-03-06 | 15.33 | $31.25 | 250200 |
| 2023-03-03 | 15.06 | $31.45 | 375000 |
| 2023-03-02 | 14.77 | $30.42 | 268300 |
| 2023-03-01 | 15.25 | $29.61 | 276805 |
| 2023-02-28 | 15.90 | $29.75 | 757002 |
| 2023-02-27 | 16.59 | $28.97 | 297800 |
| 2023-02-24 | 16.54 | $29.27 | 159600 |
| 2023-02-23 | 16.37 | $29.17 | 270000 |
| 2023-02-22 | 16.17 | $28.50 | 223133 |
| 2023-02-21 | 15.28 | $28.14 | 296802 |
| 2023-02-17 | 14.39 | $28.93 | 260500 |
| 2023-02-16 | 13.97 | $29.50 | 162905 |
| 2023-02-15 | 13.59 | $29.64 | 161400 |
| 2023-02-14 | 13.36 | $29.93 | 230426 |
| 2023-02-13 | 13.12 | $29.52 | 114812 |
| 2023-02-10 | 12.70 | $29.73 | 130500 |
| 2023-02-09 | 12.14 | $29.10 | 173000 |
| 2023-02-08 | 11.37 | $29.41 | 181800 |
| 2023-02-07 | 10.71 | $29.74 | 195432 |
| 2023-02-06 | 9.87 | $29.09 | 194819 |
| 2023-02-03 | 8.78 | $29.29 | 266600 |
| 2023-02-02 | 7.82 | $30.96 | 275933 |
| 2023-02-01 | 7.34 | $30.83 | 479149 |
| 2023-01-31 | 6.83 | $31.29 | 223300 |
| 2023-01-30 | 6.66 | $30.79 | 200520 |
| 2023-01-27 | 6.63 | $31.39 | 162300 |
| 2023-01-26 | 6.92 | $31.98 | 133803 |
| 2023-01-25 | 7.25 | $31.89 | 234508 |
| 2023-01-24 | 7.54 | $31.18 | 151200 |
| 2023-01-23 | 7.65 | $31.62 | 395812 |
| 2023-01-20 | 7.78 | $31.21 | 175600 |
| 2023-01-19 | 7.80 | $31.30 | 174243 |
| 2023-01-18 | 7.84 | $31.19 | 316877 |
| 2023-01-17 | 7.96 | $32.98 | 179733 |
| 2023-01-13 | 7.99 | $32.41 | 146700 |
| 2023-01-12 | 8.27 | $31.99 | 168700 |
| 2023-01-11 | 8.58 | $31.87 | 246241 |
| 2023-01-10 | 8.45 | $31.32 | 256800 |
| 2023-01-09 | 8.09 | $31.08 | 288000 |
| 2023-01-06 | 7.89 | $31.96 | 159500 |
| 2023-01-05 | 8.04 | $31.62 | 155628 |
| 2023-01-04 | 7.91 | $31.53 | 167400 |
| 2023-01-03 | 7.92 | $32.00 | 216400 |
| 2022-12-30 | 8.01 | $33.08 | 116400 |
| 2022-12-29 | 8.01 | $33.21 | 164032 |
| 2022-12-28 | 8.14 | $32.35 | 121728 |
| 2022-12-27 | 8.28 | $33.64 | 149800 |
| 2022-12-23 | 8.04 | $32.99 | 97700 |
| 2022-12-22 | 8.20 | $31.98 | 108043 |
| 2022-12-21 | 8.55 | $32.34 | 124901 |
| 2022-12-20 | 8.95 | $31.34 | 143400 |
| 2022-12-19 | 9.19 | $31.35 | 229944 |
| 2022-12-16 | 9.44 | $32.39 | 626436 |
| 2022-12-15 | 9.84 | $32.76 | 433900 |
| 2022-12-14 | 10.25 | $32.08 | 245412 |
| 2022-12-13 | 10.65 | $32.73 | 591732 |
| 2022-12-12 | 10.77 | $32.55 | 173400 |
| 2022-12-09 | 11.27 | $31.46 | 199500 |
| 2022-12-08 | 11.47 | $31.94 | 169027 |
| 2022-12-07 | 11.80 | $32.01 | 156517 |
| 2022-12-06 | 11.93 | $32.03 | 213125 |
| 2022-12-05 | 12.15 | $33.27 | 240400 |
| 2022-12-02 | 12.79 | $33.51 | 152804 |
| 2022-12-01 | 13.14 | $33.58 | 287500 |
| 2022-11-30 | 13.60 | $34.03 | 397900 |
| 2022-11-29 | 13.65 | $33.88 | 270400 |
| 2022-11-28 | 13.58 | $32.51 | 239700 |
| 2022-11-25 | 13.08 | $33.03 | 112203 |
| 2022-11-23 | 12.74 | $32.75 | 98300 |
| 2022-11-22 | 11.98 | $33.09 | 138600 |
| 2022-11-21 | 11.28 | $32.04 | 214100 |
| 2022-11-18 | 10.28 | $33.60 | 254500 |
| 2022-11-17 | 9.78 | $33.51 | 145023 |
| 2022-11-16 | 9.35 | $34.26 | 160500 |
| 2022-11-15 | 9.30 | $35.39 | 156423 |
| 2022-11-14 | 9.31 | $34.37 | 188400 |
| 2022-11-11 | 9.34 | $34.94 | 234128 |
| 2022-11-10 | 9.15 | $34.80 | 214500 |
| 2022-11-09 | 8.95 | $34.10 | 176448 |
| 2022-11-08 | 8.79 | $36.89 | 162907 |
| 2022-11-07 | 8.70 | $37.04 | 274900 |
| 2022-11-04 | 8.65 | $36.35 | 203800 |
| 2022-11-03 | 8.96 | $36.29 | 254000 |
| 2022-11-02 | 9.28 | $35.40 | 131400 |
| 2022-11-01 | 9.56 | $36.38 | 506801 |
| 2022-10-31 | 9.34 | $36.78 | 110300 |
| 2022-10-28 | 9.54 | $36.29 | 237242 |
| 2022-10-27 | 9.85 | $35.08 | 193510 |
| 2022-10-26 | 10.06 | $34.57 | 257705 |
| 2022-10-25 | 10.27 | $34.39 | 201800 |
| 2022-10-24 | 10.30 | $34.53 | 155231 |
| 2022-10-21 | 10.47 | $34.96 | 236800 |
| 2022-10-20 | 10.71 | $34.68 | 268443 |
| 2022-10-19 | 10.97 | $35.93 | 215514 |
| 2022-10-18 | 11.32 | $35.78 | 163833 |
| 2022-10-17 | 11.80 | $34.91 | 219200 |
| 2022-10-14 | 12.20 | $33.94 | 154342 |
| 2022-10-13 | 12.63 | $35.37 | 200100 |
| 2022-10-12 | 13.05 | $34.27 | 288000 |
| 2022-10-11 | 13.17 | $34.24 | 248400 |
| 2022-10-10 | 13.56 | $34.64 | 150200 |
| 2022-10-07 | 14.15 | $34.79 | 256200 |
| 2022-10-06 | 14.81 | $36.60 | 158222 |
| 2022-10-05 | 15.28 | $36.42 | 212700 |
| 2022-10-04 | 15.92 | $35.68 | 154933 |
| 2022-10-03 | 16.65 | $34.08 | 161002 |
| 2022-09-30 | 16.91 | $32.58 | 366534 |
| 2022-09-29 | 16.67 | $33.05 | 235200 |
| 2022-09-28 | 16.48 | $33.75 | 197230 |
| 2022-09-27 | 16.28 | $31.88 | 177335 |
| 2022-09-26 | 15.49 | $31.59 | 330600 |
| 2022-09-23 | 14.61 | $32.07 | 422249 |
| 2022-09-22 | 13.70 | $33.92 | 197235 |
| 2022-09-21 | 13.40 | $35.00 | 209700 |
| 2022-09-20 | 13.43 | $36.32 | 638816 |
| 2022-09-19 | 13.57 | $37.43 | 488848 |
| 2022-09-16 | 14.22 | $38.36 | 689915 |
| 2022-09-15 | 14.51 | $38.90 | 295472 |
| 2022-09-14 | 14.41 | $40.39 | 338428 |
| 2022-09-13 | 14.30 | $38.41 | 460000 |
| 2022-09-12 | 14.59 | $39.31 | 253300 |
| 2022-09-09 | 14.90 | $37.19 | 174500 |
| 2022-09-08 | 15.15 | $35.86 | 191600 |
| 2022-09-07 | 15.02 | $35.86 | 176500 |
| 2022-09-06 | 14.62 | $35.63 | 245131 |
| 2022-09-02 | 14.38 | $36.08 | 212800 |
| 2022-09-01 | 13.95 | $35.62 | 273232 |
| 2022-08-31 | 13.45 | $36.87 | 395000 |
| 2022-08-30 | 13.27 | $36.80 | 203600 |
| 2022-08-29 | 13.08 | $37.97 | 178742 |
| 2022-08-26 | 12.96 | $36.75 | 231300 |
| 2022-08-25 | 12.47 | $36.99 | 479422 |
| 2022-08-24 | 12.01 | $38.54 | 316903 |
| 2022-08-23 | 11.91 | $38.20 | 488100 |
| 2022-08-22 | 11.81 | $37.51 | 351539 |
| 2022-08-19 | 11.71 | $39.44 | 393700 |
| 2022-08-18 | 12.28 | $40.05 | 217301 |
| 2022-08-17 | 12.89 | $38.61 | 171100 |
| 2022-08-16 | 12.96 | $38.62 | 178700 |
| 2022-08-15 | 13.03 | $38.66 | 163640 |
| 2022-08-12 | 13.01 | $39.16 | 200229 |
| 2022-08-11 | 13.36 | $38.69 | 234406 |
| 2022-08-10 | 13.76 | $38.65 | 436808 |
| 2022-08-09 | 14.18 | $39.70 | 171312 |
| 2022-08-08 | 14.54 | $39.61 | 223900 |
| 2022-08-05 | 15.11 | $38.75 | 137500 |
| 2022-08-04 | 15.75 | $38.01 | 203744 |
| 2022-08-03 | 16.43 | $40.17 | 188000 |
| 2022-08-02 | 16.52 | $40.41 | 130535 |
| 2022-08-01 | 16.49 | $40.65 | 173014 |
| 2022-07-29 | 16.45 | $40.68 | 234810 |
| 2022-07-28 | 16.51 | $39.37 | 347400 |
| 2022-07-27 | 16.90 | $38.56 | 129500 |
| 2022-07-26 | 17.68 | $38.00 | 206600 |
| 2022-07-25 | 18.58 | $37.79 | 184900 |
| 2022-07-22 | 19.37 | $35.10 | 118200 |
| 2022-07-21 | 19.72 | $36.09 | 152200 |
| 2022-07-20 | 19.89 | $37.31 | 168196 |
| 2022-07-19 | 20.51 | $36.83 | 131011 |
| 2022-07-18 | 21.10 | $36.41 | 118634 |
| 2022-07-15 | 21.65 | $35.68 | 193514 |
| 2022-07-14 | 21.72 | $34.74 | 321918 |
| 2022-07-13 | 21.41 | $34.45 | 158715 |
| 2022-07-12 | 21.62 | $34.70 | 157000 |
| 2022-07-11 | 21.91 | $35.80 | 285700 |
| 2022-07-08 | 22.23 | $35.56 | 227200 |
| 2022-07-07 | 22.73 | $35.00 | 213926 |
| 2022-07-06 | 22.74 | $32.36 | 327640 |
| 2022-07-05 | 22.22 | $33.98 | 405700 |
| 2022-07-01 | 21.89 | $34.59 | 159541 |
| 2022-06-30 | 21.80 | $34.14 | 358700 |
| 2022-06-29 | 21.80 | $34.40 | 213890 |
| 2022-06-28 | 22.07 | $35.94 | 249541 |
| 2022-06-27 | 22.66 | $34.96 | 280000 |
| 2022-06-24 | 23.08 | $34.01 | 1.6M |
| 2022-06-23 | 23.46 | $34.76 | 333400 |
| 2022-06-22 | 23.88 | $35.35 | 490050 |
| 2022-06-21 | 24.51 | $36.72 | 424206 |
| 2022-06-17 | 25.39 | $35.13 | 735000 |
| 2022-06-16 | 26.31 | $36.19 | 374937 |
| 2022-06-15 | 27.65 | $38.35 | 413500 |
| 2022-06-14 | 28.54 | $37.40 | 287200 |
| 2022-06-13 | 29.47 | $38.41 | 542938 |
| 2022-06-10 | 30.29 | $40.91 | 272542 |
| 2022-06-09 | 30.04 | $41.46 | 361500 |
| 2022-06-08 | 29.12 | $43.58 | 383288 |
| 2022-06-07 | 28.39 | $43.17 | 371972 |
| 2022-06-06 | 27.74 | $42.01 | 265836 |
| 2022-06-03 | 27.14 | $42.20 | 224652 |
| 2022-06-02 | 26.62 | $41.29 | 398242 |
| 2022-06-01 | 26.31 | $40.38 | 466496 |
| 2022-05-31 | 25.98 | $42.02 | 796290 |
| 2022-05-27 | 24.74 | $43.10 | 350696 |
| 2022-05-26 | 23.55 | $42.00 | 285212 |
| 2022-05-25 | 22.51 | $41.80 | 380200 |
| 2022-05-24 | 21.48 | $41.27 | 301800 |
| 2022-05-23 | 20.46 | $40.91 | 504200 |
| 2022-05-20 | 19.47 | $40.25 | 318400 |
| 2022-05-19 | 18.58 | $39.58 | 285290 |
| 2022-05-18 | 17.75 | $39.04 | 451600 |
| 2022-05-17 | 16.73 | $39.94 | 229000 |
| 2022-05-16 | 15.85 | $38.67 | 343014 |
| 2022-05-13 | 15.23 | $36.41 | 598050 |
| 2022-05-12 | 14.93 | $35.48 | 404400 |
| 2022-05-11 | 14.89 | $35.25 | 409262 |
| 2022-05-10 | 14.85 | $33.80 | 331800 |
| 2022-05-09 | 15.52 | $33.55 | 321200 |
| 2022-05-06 | 16.19 | $36.30 | 153474 |
| 2022-05-05 | 16.05 | $35.88 | 139078 |
| 2022-05-04 | 15.90 | $36.50 | 192200 |
| 2022-05-03 | 15.67 | $36.76 | 291000 |
| 2022-05-02 | 15.15 | $35.85 | 194632 |
| 2022-04-29 | 14.93 | $35.58 | 187200 |
| 2022-04-28 | 14.48 | $36.23 | 166000 |
| 2022-04-27 | 14.17 | $34.71 | 110074 |
| 2022-04-26 | 14.29 | $34.34 | 168800 |
| 2022-04-25 | 14.41 | $34.07 | 214036 |
| 2022-04-22 | 14.88 | $34.49 | 141800 |
| 2022-04-21 | 14.71 | $35.46 | 160600 |
| 2022-04-20 | 13.82 | $36.99 | 133800 |
| 2022-04-19 | 12.97 | $36.24 | 197000 |
| 2022-04-18 | 12.24 | $35.09 | 122000 |
| 2022-04-14 | 11.71 | $35.28 | 130002 |
| 2022-04-13 | 10.97 | $35.49 | 147834 |
| 2022-04-12 | 10.18 | $35.43 | 212492 |
| 2022-04-11 | 9.47 | $33.78 | 144250 |
| 2022-04-08 | 9.13 | $34.64 | 160000 |
| 2022-04-07 | 8.77 | $33.53 | 160654 |
| 2022-04-06 | 8.69 | $33.29 | 145274 |
| 2022-04-05 | 8.73 | $32.92 | 202800 |
| 2022-04-04 | 8.77 | $33.20 | 208482 |
| 2022-04-01 | 8.88 | $32.42 | 372200 |
| 2022-03-31 | 9.22 | $32.51 | 413456 |
| 2022-03-30 | 9.58 | $32.85 | 247280 |
| 2022-03-29 | 9.77 | $33.57 | 304400 |
| 2022-03-28 | 10.27 | $33.55 | 325002 |
| 2022-03-25 | 10.73 | $34.28 | 780660 |
| 2022-03-24 | 10.79 | $34.38 | 227200 |
| 2022-03-23 | 11.03 | $33.29 | 165682 |
| 2022-03-22 | 11.59 | $32.87 | 207800 |
| 2022-03-21 | 12.08 | $33.06 | 207210 |
| 2022-03-18 | 12.66 | $32.13 | 626400 |
| 2022-03-17 | 12.95 | $31.97 | 217018 |
| 2022-03-16 | 13.24 | $31.06 | 300000 |
| 2022-03-15 | 13.22 | $30.71 | 278430 |
| 2022-03-14 | 13.19 | $31.16 | 550418 |
| 2022-03-11 | 13.25 | $31.58 | 651808 |
| 2022-03-10 | 13.61 | $31.96 | 794540 |
| 2022-03-09 | 13.91 | $30.68 | 4.5M |
| 2022-03-08 | 13.82 | $34.94 | 237078 |
| 2022-03-07 | 13.82 | $35.51 | 147206 |
| 2022-03-04 | 13.46 | $37.30 | 150400 |
| 2022-03-03 | 13.44 | $36.99 | 97462 |
| 2022-03-02 | 13.02 | $37.88 | 197000 |
| 2022-03-01 | 12.58 | $36.52 | 327200 |
| 2022-02-28 | 12.55 | $34.00 | 267400 |
| 2022-02-25 | 13.15 | $32.31 | 310600 |
| 2022-02-24 | 12.89 | $31.31 | 266000 |
| 2022-02-23 | 11.94 | $30.88 | 108672 |
| 2022-02-22 | 11.27 | $31.18 | 785678 |
| 2022-02-18 | 10.56 | $32.85 | 122300 |
| 2022-02-17 | 11.01 | $32.77 | 147846 |
| 2022-02-16 | 11.57 | $32.33 | 83776 |
| 2022-02-15 | 12.16 | $32.49 | 148228 |
| 2022-02-14 | 12.77 | $34.22 | 190002 |
| 2022-02-11 | 12.58 | $34.64 | 258400 |
| 2022-02-10 | 12.38 | $32.53 | 125200 |
| 2022-02-09 | 12.67 | $33.07 | 69674 |
| 2022-02-08 | 13.21 | $32.74 | 110600 |
| 2022-02-07 | 13.79 | $33.97 | 183000 |
| 2022-02-04 | 14.03 | $33.38 | 136402 |
| 2022-02-03 | 14.35 | $32.85 | 69600 |
| 2022-02-02 | 15.10 | $33.16 | 167600 |
| 2022-02-01 | 15.83 | $33.16 | 218044 |
| 2022-01-31 | 16.44 | $31.52 | 125834 |
| 2022-01-28 | 16.39 | $31.03 | 118600 |
| 2022-01-27 | 16.13 | $30.65 | 88200 |
| 2022-01-26 | 15.60 | $30.66 | 155800 |
| 2022-01-25 | 15.05 | $30.79 | 144800 |
| 2022-01-24 | 14.68 | $31.82 | 216400 |
| 2022-01-21 | 14.30 | $31.48 | 117400 |
| 2022-01-20 | 14.16 | $31.82 | 108440 |
| 2022-01-19 | 14.41 | $31.93 | 76400 |
| 2022-01-18 | 14.62 | $32.74 | 103826 |
| 2022-01-14 | 15.16 | $32.39 | 94896 |
| 2022-01-13 | 15.59 | $31.81 | 158466 |
| 2022-01-12 | 16.11 | $31.93 | 155608 |
| 2022-01-11 | 16.35 | $31.66 | 100266 |
| 2022-01-10 | 16.16 | $30.63 | 345800 |
| 2022-01-07 | 15.70 | $30.99 | 280800 |
| 2022-01-06 | 15.47 | $32.07 | 90000 |
| 2022-01-05 | 15.66 | $31.54 | 168400 |
| 2022-01-04 | 15.76 | $31.05 | 153800 |
| 2022-01-03 | 15.80 | $30.80 | 239600 |
| 2021-12-31 | 15.62 | $30.66 | 340000 |
| 2021-12-30 | 15.12 | $30.81 | 84480 |
| 2021-12-29 | 14.69 | $30.52 | 138200 |
| 2021-12-28 | 14.23 | $31.15 | 76674 |
| 2021-12-27 | 13.86 | $31.93 | 111274 |
| 2021-12-23 | 13.47 | $31.39 | 54600 |
| 2021-12-22 | 13.51 | $32.22 | 54200 |
| 2021-12-21 | 13.76 | $32.14 | 62800 |
| 2021-12-20 | 14.02 | $31.69 | 56200 |
| 2021-12-17 | 13.84 | $31.98 | 139402 |
| 2021-12-16 | 13.64 | $31.02 | 50600 |
| 2021-12-15 | 13.69 | $31.25 | 105028 |
| 2021-12-14 | 13.52 | $30.67 | 84600 |
| 2021-12-13 | 13.64 | $30.61 | 77800 |
| 2021-12-10 | 13.78 | $31.62 | 69200 |
| 2021-12-09 | 14.14 | $31.54 | 112834 |
| 2021-12-08 | 14.52 | $31.95 | 90200 |
| 2021-12-07 | 15.24 | $32.91 | 108200 |
| 2021-12-06 | 15.70 | $33.39 | 86800 |
| 2021-12-03 | 16.34 | $33.08 | 88200 |
| 2021-12-02 | 17.04 | $33.34 | 171832 |
| 2021-12-01 | 17.78 | $31.07 | 108400 |
| 2021-11-30 | 18.53 | $31.69 | 198800 |
| 2021-11-29 | 19.04 | $31.09 | 343474 |
| 2021-11-26 | 19.75 | $34.33 | 86424 |
| 2021-11-24 | 20.27 | $35.91 | 256000 |
| 2021-11-23 | 20.51 | $33.53 | 115000 |
| 2021-11-22 | 21.42 | $32.52 | 131800 |
| 2021-11-19 | 22.32 | $31.77 | 100512 |
| 2021-11-18 | 22.71 | $32.49 | 65400 |
| 2021-11-17 | 23.20 | $31.83 | 73466 |
| 2021-11-16 | 23.85 | $31.93 | 72600 |
| 2021-11-15 | 24.53 | $32.50 | 139600 |
| 2021-11-12 | 25.37 | $32.16 | 50232 |
| 2021-11-11 | 25.98 | $32.58 | 155878 |
| 2021-11-10 | 26.66 | $31.94 | 81000 |
| 2021-11-09 | 27.37 | $32.64 | 59600 |
| 2021-11-08 | 28.28 | $32.78 | 78648 |
| 2021-11-05 | 29.31 | $32.86 | 125000 |
| 2021-11-04 | 30.40 | $31.68 | 178000 |
| 2021-11-03 | 31.12 | $31.64 | 116800 |
| 2021-11-02 | 31.98 | $31.24 | 121658 |
| 2021-11-01 | 32.73 | $31.98 | 114234 |
| 2021-10-29 | 33.62 | $30.91 | 136600 |
| 2021-10-28 | 34.21 | $31.22 | 143000 |
| 2021-10-27 | 34.89 | $32.56 | 308650 |
| 2021-10-26 | 35.62 | $30.97 | 381064 |
| 2021-10-25 | 36.19 | $30.79 | 500878 |
| 2021-10-22 | 36.79 | $34.01 | 639600 |
| 2021-10-21 | 37.87 | $42.43 | 77046 |
| 2021-10-20 | 37.81 | $43.27 | 72000 |
| 2021-10-19 | 37.35 | $43.44 | 91464 |
| 2021-10-18 | 36.61 | $44.65 | 122200 |
| 2021-10-15 | 35.11 | $44.00 | 107112 |
| 2021-10-14 | 33.72 | $42.70 | 146400 |
| 2021-10-13 | 32.46 | $42.53 | 97200 |
| 2021-10-12 | 31.15 | $42.10 | 90642 |
| 2021-10-11 | 29.84 | $41.44 | 131800 |
| 2021-10-08 | 28.56 | $40.72 | 72472 |
| 2021-10-07 | 27.41 | $39.84 | 119458 |
| 2021-10-06 | 26.35 | $38.67 | 83800 |
| 2021-10-05 | 25.51 | $38.21 | 141822 |
| 2021-10-04 | 24.48 | $38.12 | 206644 |
| 2021-10-01 | 23.49 | $36.03 | 102600 |
| 2021-09-30 | 23.05 | $34.52 | 295600 |
| 2021-09-29 | 23.08 | $33.55 | 115054 |
| 2021-09-28 | 23.51 | $32.82 | 114200 |
| 2021-09-27 | 23.97 | $34.17 | 100094 |
| 2021-09-24 | 24.13 | $33.90 | 126600 |
| 2021-09-23 | 24.02 | $34.59 | 100082 |
| 2021-09-22 | 24.04 | $33.48 | 67212 |
| 2021-09-21 | 24.31 | $32.53 | 79800 |
| 2021-09-20 | 25.07 | $32.62 | 109626 |
| 2021-09-17 | 25.87 | $34.21 | 247800 |
| 2021-09-16 | 26.12 | $33.99 | 57600 |
| 2021-09-15 | 26.46 | $33.61 | 106298 |
| 2021-09-14 | 26.88 | $32.36 | 74842 |
| 2021-09-13 | 27.17 | $33.49 | 115000 |
| 2021-09-10 | 27.59 | $31.99 | 27248 |
| 2021-09-09 | 28.41 | $32.16 | 50412 |
| 2021-09-08 | 29.28 | $32.20 | 96800 |
| 2021-09-07 | 30.20 | $31.61 | 97868 |
| 2021-09-03 | 31.09 | $32.39 | 81400 |
| 2021-09-02 | 31.79 | $32.44 | 55600 |
| 2021-09-01 | 32.45 | $32.18 | 51296 |
| 2021-08-31 | 33.19 | $32.59 | 78658 |
| 2021-08-30 | 33.98 | $31.95 | 43400 |
| 2021-08-27 | 34.51 | $32.74 | 108440 |
| 2021-08-26 | 35.08 | $31.64 | 73400 |
| 2021-08-25 | 35.72 | $33.03 | 244200 |
| 2021-08-24 | 35.92 | $32.98 | 125514 |
| 2021-08-23 | 36.13 | $32.94 | 82062 |
| 2021-08-20 | 36.41 | $32.09 | 60638 |
| 2021-08-19 | 36.91 | $32.11 | 102600 |
| 2021-08-18 | 37.43 | $32.08 | 92000 |
| 2021-08-17 | 37.64 | $33.10 | 79800 |
| 2021-08-16 | 37.61 | $34.21 | 68800 |
| 2021-08-13 | 37.50 | $33.81 | 38842 |
| 2021-08-12 | 37.02 | $34.51 | 42400 |
| 2021-08-11 | 36.27 | $34.96 | 66630 |
| 2021-08-10 | 35.48 | $34.64 | 74212 |
| 2021-08-09 | 34.68 | $33.07 | 24492 |
| 2021-08-06 | 34.01 | $32.76 | 52072 |
| 2021-08-05 | 33.35 | $32.40 | 68630 |
| 2021-08-04 | 32.67 | $32.69 | 66234 |
| 2021-08-03 | 31.95 | $32.78 | 41000 |
| 2021-08-02 | 31.25 | $31.66 | 96852 |
| 2021-07-30 | 30.52 | $31.93 | 76070 |
| 2021-07-29 | 29.83 | $32.09 | 31200 |
| 2021-07-28 | 29.07 | $31.84 | 56200 |
| 2021-07-27 | 28.31 | $31.48 | 104000 |
| 2021-07-26 | 27.47 | $33.83 | 70868 |
| 2021-07-23 | 26.13 | $33.01 | 22858 |
| 2021-07-22 | 24.74 | $33.15 | 48200 |
| 2021-07-21 | 23.27 | $33.24 | 118278 |
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