Is Lazard Inc (LAZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lazard Inc (LAZ) research center and poll results.
NYSE : LAZ
Lazard Inc
$43.16 USD
-$0.31 (-0.71%)
- Volume
- 1.12M
- Average Volume
- 2M
- Market Capitalization
- $4.25B
- P/E Ratio
- 15.41
- Dividend Yield
- 4.63%
- Price Target
- $45.50
- Year High
- $58.75
- Year Low
- $38.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.68
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
42.09
2026-07-17
Close Price
$43.16
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.70
Average
41.86
Maximum
57.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.09 | $43.16 | 1.5M |
| 2026-07-16 | 42.09 | $43.47 | 2.2M |
| 2026-07-15 | 42.16 | $45.03 | 1.5M |
| 2026-07-14 | 42.11 | $43.39 | 1.9M |
| 2026-07-13 | 42.13 | $41.10 | 1.7M |
| 2026-07-10 | 42.22 | $41.41 | 1.5M |
| 2026-07-09 | 42.22 | $41.70 | 1.3M |
| 2026-07-08 | 42.50 | $40.79 | 1.3M |
| 2026-07-07 | 42.74 | $41.74 | 2.0M |
| 2026-07-06 | 42.98 | $43.28 | 1.7M |
| 2026-07-02 | 43.24 | $41.54 | 1.5M |
| 2026-07-01 | 43.52 | $41.32 | 1.3M |
| 2026-06-30 | 43.89 | $41.94 | 2.6M |
| 2026-06-29 | 44.22 | $40.37 | 2.0M |
| 2026-06-26 | 44.57 | $40.12 | 2.5M |
| 2026-06-25 | 45.01 | $40.62 | 2.3M |
| 2026-06-24 | 45.38 | $40.49 | 2.6M |
| 2026-06-23 | 45.81 | $42.31 | 3.1M |
| 2026-06-22 | 46.09 | $43.65 | 3.3M |
| 2026-06-18 | 46.30 | $44.30 | 18.7M |
| 2026-06-17 | 46.44 | $43.20 | 3.0M |
| 2026-06-16 | 46.55 | $44.90 | 2.4M |
| 2026-06-15 | 46.60 | $44.06 | 3.1M |
| 2026-06-12 | 46.66 | $43.72 | 3.1M |
| 2026-06-11 | 46.77 | $42.92 | 3.2M |
| 2026-06-10 | 46.89 | $41.36 | 5.2M |
| 2026-06-09 | 47.13 | $47.30 | 2.1M |
| 2026-06-08 | 47.06 | $45.74 | 4.4M |
| 2026-06-05 | 47.18 | $46.36 | 1.9M |
| 2026-06-04 | 47.18 | $48.55 | 817547 |
| 2026-06-03 | 47.08 | $47.08 | 941132 |
| 2026-06-02 | 46.98 | $48.79 | 1.1M |
| 2026-06-01 | 46.73 | $48.56 | 629200 |
| 2026-05-29 | 46.56 | $47.33 | 1.3M |
| 2026-05-28 | 46.62 | $48.93 | 786700 |
| 2026-05-27 | 46.55 | $48.14 | 560200 |
| 2026-05-26 | 46.56 | $48.92 | 955200 |
| 2026-05-22 | 46.58 | $48.06 | 678500 |
| 2026-05-21 | 46.54 | $47.68 | 1.1M |
| 2026-05-20 | 46.51 | $47.20 | 868469 |
| 2026-05-19 | 46.52 | $45.40 | 1.1M |
| 2026-05-18 | 46.69 | $45.94 | 972859 |
| 2026-05-15 | 46.81 | $45.23 | 877300 |
| 2026-05-14 | 47.00 | $45.96 | 1.1M |
| 2026-05-13 | 47.12 | $45.25 | 1.1M |
| 2026-05-12 | 47.31 | $46.09 | 1.8M |
| 2026-05-11 | 47.51 | $45.98 | 889313 |
| 2026-05-08 | 47.62 | $48.08 | 1.8M |
| 2026-05-07 | 47.55 | $46.44 | 1.7M |
| 2026-05-06 | 47.53 | $46.56 | 1.6M |
| 2026-05-05 | 47.44 | $45.10 | 2.7M |
| 2026-05-04 | 47.25 | $43.76 | 1.3M |
| 2026-05-01 | 47.13 | $45.13 | 2.9M |
| 2026-04-30 | 46.95 | $48.50 | 1.9M |
| 2026-04-29 | 46.63 | $47.48 | 865141 |
| 2026-04-28 | 46.38 | $48.51 | 909833 |
| 2026-04-27 | 45.97 | $49.28 | 1.2M |
| 2026-04-24 | 45.46 | $47.30 | 880500 |
| 2026-04-23 | 45.16 | $47.04 | 647115 |
| 2026-04-22 | 44.85 | $47.41 | 1.5M |
| 2026-04-21 | 44.45 | $48.72 | 1.6M |
| 2026-04-20 | 44.02 | $48.30 | 1.1M |
| 2026-04-17 | 43.57 | $49.04 | 1.0M |
| 2026-04-16 | 43.11 | $48.33 | 1.6M |
| 2026-04-15 | 42.69 | $49.22 | 1.4M |
| 2026-04-14 | 42.25 | $50.02 | 2.3M |
| 2026-04-13 | 41.75 | $48.24 | 1.4M |
| 2026-04-10 | 41.37 | $46.68 | 1.5M |
| 2026-04-09 | 41.07 | $45.98 | 1.2M |
| 2026-04-08 | 40.98 | $44.80 | 2.1M |
| 2026-04-07 | 40.89 | $41.19 | 984511 |
| 2026-04-06 | 40.99 | $41.51 | 872100 |
| 2026-04-02 | 41.15 | $41.48 | 1.3M |
| 2026-04-01 | 41.39 | $41.97 | 1.2M |
| 2026-03-31 | 41.71 | $42.48 | 1.6M |
| 2026-03-30 | 42.04 | $40.33 | 1.2M |
| 2026-03-27 | 42.57 | $39.11 | 1.9M |
| 2026-03-26 | 43.14 | $41.25 | 1.1M |
| 2026-03-25 | 43.72 | $40.90 | 936800 |
| 2026-03-24 | 44.26 | $39.45 | 1.3M |
| 2026-03-23 | 44.81 | $40.16 | 1.0M |
| 2026-03-20 | 45.26 | $39.25 | 2.2M |
| 2026-03-19 | 45.87 | $39.84 | 1.4M |
| 2026-03-18 | 46.43 | $39.89 | 1.3M |
| 2026-03-17 | 47.03 | $40.52 | 1.6M |
| 2026-03-16 | 47.59 | $40.06 | 1.2M |
| 2026-03-13 | 48.20 | $40.53 | 1.6M |
| 2026-03-12 | 48.78 | $40.68 | 2.3M |
| 2026-03-11 | 49.48 | $44.16 | 2.4M |
| 2026-03-10 | 50.12 | $43.04 | 3.1M |
| 2026-03-09 | 50.82 | $43.18 | 4.4M |
| 2026-03-06 | 51.50 | $44.64 | 1.4M |
| 2026-03-05 | 51.99 | $46.30 | 1.2M |
| 2026-03-04 | 52.44 | $48.39 | 1.8M |
| 2026-03-03 | 52.64 | $49.16 | 1.5M |
| 2026-03-02 | 52.87 | $50.80 | 888200 |
| 2026-02-27 | 53.02 | $50.60 | 1.3M |
| 2026-02-26 | 53.18 | $52.91 | 1.2M |
| 2026-02-25 | 53.16 | $51.67 | 1.3M |
| 2026-02-24 | 53.22 | $50.34 | 1.5M |
| 2026-02-23 | 53.32 | $49.32 | 1.2M |
| 2026-02-20 | 53.42 | $51.33 | 1.7M |
| 2026-02-19 | 53.51 | $51.09 | 967415 |
| 2026-02-18 | 53.65 | $51.96 | 1.5M |
| 2026-02-17 | 53.65 | $51.68 | 1.2M |
| 2026-02-13 | 53.73 | $52.31 | 526100 |
| 2026-02-12 | 53.80 | $51.99 | 1.4M |
| 2026-02-11 | 53.80 | $54.79 | 709242 |
| 2026-02-10 | 53.63 | $56.97 | 1.1M |
| 2026-02-09 | 53.40 | $57.00 | 776533 |
| 2026-02-06 | 53.13 | $56.80 | 970236 |
| 2026-02-05 | 52.82 | $54.46 | 1.1M |
| 2026-02-04 | 52.67 | $55.25 | 1.5M |
| 2026-02-03 | 52.45 | $52.35 | 900400 |
| 2026-02-02 | 52.37 | $53.80 | 872048 |
| 2026-01-30 | 52.17 | $53.72 | 1.1M |
| 2026-01-29 | 51.91 | $53.79 | 2.4M |
| 2026-01-28 | 51.69 | $52.61 | 1.5M |
| 2026-01-27 | 51.54 | $52.77 | 1.5M |
| 2026-01-26 | 51.40 | $52.36 | 859400 |
| 2026-01-23 | 51.26 | $51.37 | 516300 |
| 2026-01-22 | 51.16 | $53.13 | 621200 |
| 2026-01-21 | 51.01 | $53.85 | 1.1M |
| 2026-01-20 | 50.80 | $51.97 | 945338 |
| 2026-01-16 | 50.73 | $53.36 | 914426 |
| 2026-01-15 | 50.58 | $53.75 | 840624 |
| 2026-01-14 | 50.42 | $51.88 | 557600 |
| 2026-01-13 | 50.36 | $51.32 | 721500 |
| 2026-01-12 | 50.33 | $52.50 | 1.5M |
| 2026-01-09 | 50.25 | $51.53 | 1.1M |
| 2026-01-08 | 50.19 | $50.71 | 641400 |
| 2026-01-07 | 50.22 | $51.36 | 1.3M |
| 2026-01-06 | 50.19 | $50.89 | 1.7M |
| 2026-01-05 | 50.38 | $50.78 | 1.1M |
| 2026-01-02 | 50.52 | $49.74 | 698800 |
| 2025-12-31 | 50.70 | $48.56 | 652000 |
| 2025-12-30 | 50.83 | $49.43 | 542700 |
| 2025-12-29 | 50.90 | $49.54 | 416926 |
| 2025-12-26 | 50.95 | $50.04 | 458900 |
| 2025-12-24 | 50.97 | $49.52 | 303800 |
| 2025-12-23 | 51.01 | $49.27 | 798700 |
| 2025-12-22 | 50.99 | $50.12 | 742100 |
| 2025-12-19 | 50.88 | $49.68 | 1.2M |
| 2025-12-18 | 50.71 | $50.53 | 848000 |
| 2025-12-17 | 50.52 | $50.39 | 1.0M |
| 2025-12-16 | 50.33 | $50.70 | 1.0M |
| 2025-12-15 | 50.18 | $50.67 | 809437 |
| 2025-12-12 | 50.12 | $50.73 | 915134 |
| 2025-12-11 | 50.09 | $50.73 | 955019 |
| 2025-12-10 | 50.15 | $50.46 | 2.0M |
| 2025-12-09 | 50.19 | $51.33 | 1.0M |
| 2025-12-08 | 50.18 | $50.66 | 1.9M |
| 2025-12-05 | 50.17 | $54.75 | 1.1M |
| 2025-12-04 | 49.91 | $53.47 | 1.6M |
| 2025-12-03 | 49.72 | $53.48 | 879700 |
| 2025-12-02 | 49.47 | $51.09 | 720906 |
| 2025-12-01 | 49.33 | $50.86 | 615717 |
| 2025-11-28 | 49.23 | $50.50 | 288300 |
| 2025-11-26 | 49.14 | $50.42 | 808806 |
| 2025-11-25 | 49.01 | $50.34 | 781437 |
| 2025-11-24 | 48.94 | $48.81 | 639300 |
| 2025-11-21 | 49.02 | $47.95 | 753800 |
| 2025-11-20 | 49.08 | $46.24 | 1.1M |
| 2025-11-19 | 49.22 | $46.89 | 1.6M |
| 2025-11-18 | 49.37 | $46.61 | 1.1M |
| 2025-11-17 | 49.59 | $47.64 | 802400 |
| 2025-11-14 | 49.70 | $49.47 | 561628 |
| 2025-11-13 | 49.66 | $50.08 | 516600 |
| 2025-11-12 | 49.59 | $51.91 | 962326 |
| 2025-11-11 | 49.48 | $51.37 | 502038 |
| 2025-11-10 | 49.40 | $50.98 | 807442 |
| 2025-11-07 | 49.31 | $50.52 | 701000 |
| 2025-11-06 | 49.18 | $49.55 | 649500 |
| 2025-11-05 | 49.16 | $49.63 | 609800 |
| 2025-11-04 | 49.13 | $48.46 | 706411 |
| 2025-11-03 | 49.20 | $48.33 | 729823 |
| 2025-10-31 | 49.31 | $48.80 | 1.4M |
| 2025-10-30 | 49.46 | $48.77 | 698137 |
| 2025-10-29 | 49.64 | $47.86 | 1.2M |
| 2025-10-28 | 49.82 | $49.01 | 776900 |
| 2025-10-27 | 50.01 | $50.28 | 774400 |
| 2025-10-24 | 50.15 | $49.21 | 1.2M |
| 2025-10-23 | 50.39 | $49.12 | 1.9M |
| 2025-10-22 | 50.62 | $49.79 | 1.5M |
| 2025-10-21 | 50.88 | $50.92 | 840997 |
| 2025-10-20 | 51.14 | $50.00 | 433400 |
| 2025-10-17 | 51.46 | $48.63 | 563200 |
| 2025-10-16 | 51.87 | $48.64 | 804200 |
| 2025-10-15 | 52.30 | $49.81 | 784812 |
| 2025-10-14 | 52.59 | $49.68 | 722600 |
| 2025-10-13 | 52.82 | $49.20 | 707746 |
| 2025-10-10 | 53.07 | $47.86 | 1.0M |
| 2025-10-09 | 53.46 | $49.17 | 568029 |
| 2025-10-08 | 53.83 | $49.11 | 553816 |
| 2025-10-07 | 54.16 | $49.89 | 945500 |
| 2025-10-06 | 54.43 | $50.53 | 624121 |
| 2025-10-03 | 54.71 | $51.79 | 1.0M |
| 2025-10-02 | 54.94 | $52.26 | 601607 |
| 2025-10-01 | 55.17 | $51.53 | 923000 |
| 2025-09-30 | 55.34 | $52.78 | 944311 |
| 2025-09-29 | 55.52 | $53.12 | 730500 |
| 2025-09-26 | 55.72 | $53.96 | 385535 |
| 2025-09-25 | 55.91 | $53.73 | 809400 |
| 2025-09-24 | 56.11 | $54.97 | 408300 |
| 2025-09-23 | 56.23 | $56.13 | 547300 |
| 2025-09-22 | 56.26 | $56.43 | 773550 |
| 2025-09-19 | 56.24 | $56.83 | 2.0M |
| 2025-09-18 | 56.06 | $57.22 | 928000 |
| 2025-09-17 | 55.87 | $55.61 | 938100 |
| 2025-09-16 | 55.78 | $54.32 | 848900 |
| 2025-09-15 | 55.74 | $54.14 | 1.1M |
| 2025-09-12 | 55.73 | $55.59 | 686900 |
| 2025-09-11 | 55.72 | $56.69 | 994900 |
| 2025-09-10 | 55.66 | $55.65 | 1.1M |
| 2025-09-09 | 55.57 | $55.22 | 716542 |
| 2025-09-08 | 55.39 | $56.17 | 897030 |
| 2025-09-05 | 55.17 | $56.42 | 770700 |
| 2025-09-04 | 54.91 | $56.82 | 949423 |
| 2025-09-03 | 54.66 | $54.99 | 920707 |
| 2025-09-02 | 54.50 | $56.38 | 734202 |
| 2025-08-29 | 54.24 | $57.16 | 749600 |
| 2025-08-28 | 53.89 | $57.75 | 479307 |
| 2025-08-27 | 53.61 | $57.70 | 899700 |
| 2025-08-26 | 53.38 | $57.44 | 1.0M |
| 2025-08-25 | 53.15 | $56.76 | 1.0M |
| 2025-08-22 | 53.03 | $55.99 | 1.3M |
| 2025-08-21 | 52.97 | $53.23 | 552239 |
| 2025-08-20 | 53.04 | $53.40 | 632600 |
| 2025-08-19 | 53.12 | $53.74 | 640000 |
| 2025-08-18 | 53.12 | $53.57 | 471651 |
| 2025-08-15 | 53.08 | $54.01 | 530300 |
| 2025-08-14 | 53.10 | $55.32 | 644434 |
| 2025-08-13 | 53.04 | $55.41 | 998400 |
| 2025-08-12 | 52.90 | $53.98 | 962000 |
| 2025-08-11 | 52.80 | $51.53 | 816500 |
| 2025-08-08 | 52.88 | $51.80 | 1.1M |
| 2025-08-07 | 52.89 | $51.28 | 432600 |
| 2025-08-06 | 52.93 | $51.68 | 608875 |
| 2025-08-05 | 52.88 | $51.89 | 875600 |
| 2025-08-04 | 52.79 | $51.21 | 799938 |
| 2025-08-01 | 52.72 | $50.19 | 1.3M |
| 2025-07-31 | 52.73 | $51.98 | 770713 |
| 2025-07-30 | 52.63 | $53.13 | 1.1M |
| 2025-07-29 | 52.42 | $52.96 | 1.5M |
| 2025-07-28 | 52.17 | $54.33 | 1.6M |
| 2025-07-25 | 51.84 | $54.85 | 989912 |
| 2025-07-24 | 51.48 | $54.61 | 1.3M |
| 2025-07-23 | 51.09 | $54.97 | 959946 |
| 2025-07-22 | 50.68 | $53.78 | 694108 |
| 2025-07-21 | 50.25 | $52.77 | 1.3M |
| 2025-07-18 | 49.80 | $54.35 | 773420 |
| 2025-07-17 | 49.26 | $54.16 | 1.2M |
| 2025-07-16 | 48.70 | $52.59 | 939200 |
| 2025-07-15 | 48.28 | $51.94 | 1.1M |
| 2025-07-14 | 47.84 | $53.21 | 1.0M |
| 2025-07-11 | 47.39 | $51.92 | 1.2M |
| 2025-07-10 | 46.98 | $52.01 | 1.0M |
| 2025-07-09 | 46.52 | $50.83 | 919705 |
| 2025-07-08 | 46.17 | $50.06 | 1.1M |
| 2025-07-07 | 45.91 | $49.80 | 871522 |
| 2025-07-03 | 45.60 | $50.37 | 788400 |
| 2025-07-02 | 45.24 | $50.02 | 1.2M |
| 2025-07-01 | 44.92 | $48.77 | 939400 |
| 2025-06-30 | 44.63 | $47.98 | 877605 |
| 2025-06-27 | 44.40 | $47.87 | 2.8M |
| 2025-06-26 | 44.22 | $47.59 | 700616 |
| 2025-06-25 | 44.05 | $46.83 | 983200 |
| 2025-06-24 | 43.93 | $46.69 | 953935 |
| 2025-06-23 | 43.75 | $45.33 | 920448 |
| 2025-06-20 | 43.64 | $43.64 | 911200 |
| 2025-06-18 | 43.60 | $43.55 | 662711 |
| 2025-06-17 | 43.67 | $42.95 | 621821 |
| 2025-06-16 | 43.83 | $44.17 | 739583 |
| 2025-06-13 | 43.94 | $43.14 | 673600 |
| 2025-06-12 | 44.09 | $44.20 | 671508 |
| 2025-06-11 | 44.20 | $43.81 | 859106 |
| 2025-06-10 | 44.33 | $42.71 | 762515 |
| 2025-06-09 | 44.50 | $43.94 | 1.2M |
| 2025-06-06 | 44.43 | $44.89 | 673112 |
| 2025-06-05 | 44.33 | $43.50 | 1.0M |
| 2025-06-04 | 44.19 | $43.22 | 1.0M |
| 2025-06-03 | 44.03 | $43.68 | 1.4M |
| 2025-06-02 | 43.87 | $42.92 | 616900 |
| 2025-05-30 | 43.79 | $43.40 | 1.2M |
| 2025-05-29 | 43.59 | $44.26 | 527700 |
| 2025-05-28 | 43.32 | $44.10 | 746300 |
| 2025-05-27 | 43.07 | $44.55 | 649419 |
| 2025-05-23 | 42.80 | $43.00 | 518700 |
| 2025-05-22 | 42.58 | $43.15 | 818900 |
| 2025-05-21 | 42.42 | $42.84 | 1.0M |
| 2025-05-20 | 42.17 | $45.02 | 530022 |
| 2025-05-19 | 41.74 | $46.03 | 643512 |
| 2025-05-16 | 41.16 | $46.36 | 970824 |
| 2025-05-15 | 40.62 | $46.21 | 581054 |
| 2025-05-14 | 40.05 | $46.47 | 595100 |
| 2025-05-13 | 39.52 | $46.38 | 1.9M |
| 2025-05-12 | 38.98 | $45.98 | 2.0M |
| 2025-05-09 | 38.41 | $42.54 | 807500 |
| 2025-05-08 | 38.03 | $43.00 | 1.5M |
| 2025-05-07 | 37.80 | $40.68 | 960800 |
| 2025-05-06 | 37.44 | $39.98 | 1.4M |
| 2025-05-05 | 37.14 | $40.49 | 815500 |
| 2025-05-02 | 36.88 | $41.39 | 1.0M |
| 2025-05-01 | 36.74 | $39.42 | 827745 |
| 2025-04-30 | 37.05 | $38.90 | 782843 |
| 2025-04-29 | 37.29 | $38.99 | 799200 |
| 2025-04-28 | 37.51 | $39.15 | 926130 |
| 2025-04-25 | 37.71 | $38.64 | 2.0M |
| 2025-04-24 | 38.02 | $39.87 | 2.0M |
| 2025-04-23 | 38.33 | $37.90 | 1.8M |
| 2025-04-22 | 38.78 | $36.40 | 1.2M |
| 2025-04-21 | 39.31 | $34.41 | 658519 |
| 2025-04-17 | 39.89 | $35.54 | 695821 |
| 2025-04-16 | 40.40 | $34.87 | 651100 |
| 2025-04-15 | 40.98 | $35.80 | 981300 |
| 2025-04-14 | 41.50 | $35.58 | 1.2M |
| 2025-04-11 | 42.01 | $34.67 | 1.7M |
| 2025-04-10 | 42.52 | $34.97 | 2.4M |
| 2025-04-09 | 43.02 | $38.44 | 2.6M |
| 2025-04-08 | 43.39 | $33.41 | 1.7M |
| 2025-04-07 | 44.02 | $34.04 | 3.5M |
| 2025-04-04 | 44.56 | $35.24 | 2.5M |
| 2025-04-03 | 45.24 | $38.62 | 3.7M |
| 2025-04-02 | 45.69 | $45.48 | 1.1M |
| 2025-04-01 | 45.84 | $43.82 | 783500 |
| 2025-03-31 | 45.97 | $43.30 | 886500 |
| 2025-03-28 | 46.24 | $43.17 | 852847 |
| 2025-03-27 | 46.59 | $44.81 | 685900 |
| 2025-03-26 | 46.78 | $46.18 | 540200 |
| 2025-03-25 | 46.95 | $46.83 | 675634 |
| 2025-03-24 | 47.06 | $47.07 | 675511 |
| 2025-03-21 | 47.17 | $45.91 | 1.7M |
| 2025-03-20 | 47.35 | $45.77 | 876900 |
| 2025-03-19 | 47.66 | $46.57 | 1.0M |
| 2025-03-18 | 48.03 | $46.14 | 900000 |
| 2025-03-17 | 48.46 | $45.72 | 893407 |
| 2025-03-14 | 48.93 | $44.93 | 2.0M |
| 2025-03-13 | 49.38 | $44.93 | 1.3M |
| 2025-03-12 | 49.82 | $45.84 | 1.5M |
| 2025-03-11 | 50.14 | $45.99 | 1.8M |
| 2025-03-10 | 50.45 | $44.85 | 2.3M |
| 2025-03-07 | 50.87 | $48.94 | 2.0M |
| 2025-03-06 | 51.15 | $47.61 | 2.1M |
| 2025-03-05 | 51.46 | $48.39 | 1.6M |
| 2025-03-04 | 51.65 | $46.51 | 1.8M |
| 2025-03-03 | 51.97 | $48.73 | 1.1M |
| 2025-02-28 | 52.26 | $50.15 | 999410 |
| 2025-02-27 | 52.51 | $48.60 | 803122 |
| 2025-02-26 | 52.71 | $49.58 | 712500 |
| 2025-02-25 | 52.91 | $48.94 | 1.1M |
| 2025-02-24 | 53.10 | $49.24 | 1.4M |
| 2025-02-21 | 53.33 | $49.54 | 1.2M |
| 2025-02-20 | 53.52 | $52.02 | 1.4M |
| 2025-02-19 | 53.62 | $53.91 | 1.2M |
| 2025-02-18 | 53.60 | $54.71 | 1.1M |
| 2025-02-14 | 53.42 | $55.24 | 730312 |
| 2025-02-13 | 53.14 | $53.97 | 704500 |
| 2025-02-12 | 52.93 | $53.62 | 1.2M |
| 2025-02-11 | 52.59 | $52.23 | 881228 |
| 2025-02-10 | 52.27 | $52.25 | 583544 |
| 2025-02-07 | 52.02 | $53.22 | 1.0M |
| 2025-02-06 | 51.86 | $54.59 | 568800 |
| 2025-02-05 | 51.64 | $53.73 | 1.0M |
| 2025-02-04 | 51.48 | $52.20 | 772517 |
| 2025-02-03 | 51.34 | $52.99 | 1.0M |
| 2025-01-31 | 51.23 | $54.37 | 1.5M |
| 2025-01-30 | 51.08 | $55.16 | 2.0M |
| 2025-01-29 | 50.91 | $52.72 | 1.3M |
| 2025-01-28 | 50.87 | $53.63 | 866017 |
| 2025-01-27 | 50.79 | $52.65 | 774710 |
| 2025-01-24 | 50.75 | $53.90 | 637000 |
| 2025-01-23 | 50.67 | $53.20 | 1.0M |
| 2025-01-22 | 50.61 | $54.12 | 1.3M |
| 2025-01-21 | 50.43 | $53.40 | 985600 |
| 2025-01-17 | 50.30 | $51.15 | 890800 |
| 2025-01-16 | 50.38 | $49.69 | 854943 |
| 2025-01-15 | 50.57 | $49.73 | 1.4M |
| 2025-01-14 | 50.73 | $46.89 | 1.3M |
| 2025-01-13 | 51.06 | $45.78 | 1.0M |
| 2025-01-10 | 51.47 | $47.30 | 1.2M |
| 2025-01-08 | 51.76 | $50.02 | 680749 |
| 2025-01-07 | 51.99 | $50.20 | 881144 |
| 2025-01-06 | 52.32 | $50.46 | 1.6M |
| 2025-01-03 | 52.59 | $49.47 | 993611 |
| 2025-01-02 | 52.95 | $50.74 | 614300 |
| 2024-12-31 | 53.24 | $51.48 | 653719 |
| 2024-12-30 | 53.53 | $51.67 | 509800 |
| 2024-12-27 | 53.85 | $51.96 | 427700 |
| 2024-12-26 | 54.13 | $52.00 | 339544 |
| 2024-12-24 | 54.44 | $51.92 | 436600 |
| 2024-12-23 | 54.83 | $52.26 | 611400 |
| 2024-12-20 | 55.10 | $52.04 | 2.5M |
| 2024-12-19 | 55.35 | $50.49 | 1.1M |
| 2024-12-18 | 55.58 | $50.76 | 1.3M |
| 2024-12-17 | 55.79 | $52.74 | 895315 |
| 2024-12-16 | 55.90 | $53.41 | 927300 |
| 2024-12-13 | 55.98 | $53.00 | 768200 |
| 2024-12-12 | 56.12 | $53.52 | 652510 |
| 2024-12-11 | 56.19 | $54.04 | 1.2M |
| 2024-12-10 | 56.29 | $53.07 | 1.2M |
| 2024-12-09 | 56.54 | $54.66 | 779821 |
| 2024-12-06 | 56.73 | $56.72 | 815300 |
| 2024-12-05 | 56.83 | $55.82 | 651900 |
| 2024-12-04 | 57.09 | $56.68 | 519800 |
| 2024-12-03 | 56.91 | $56.64 | 382196 |
| 2024-12-02 | 56.70 | $57.11 | 477800 |
| 2024-11-29 | 56.51 | $58.07 | 277900 |
| 2024-11-27 | 56.26 | $57.72 | 760736 |
| 2024-11-26 | 55.91 | $58.16 | 918000 |
| 2024-11-25 | 55.57 | $59.66 | 804333 |
| 2024-11-22 | 55.17 | $57.70 | 797000 |
| 2024-11-21 | 54.84 | $57.12 | 1.1M |
| 2024-11-20 | 54.53 | $54.95 | 399800 |
| 2024-11-19 | 54.33 | $55.00 | 579634 |
| 2024-11-18 | 54.21 | $54.98 | 366100 |
| 2024-11-15 | 54.09 | $55.00 | 415156 |
| 2024-11-14 | 54.01 | $55.76 | 569847 |
| 2024-11-13 | 53.91 | $54.95 | 861636 |
| 2024-11-12 | 53.87 | $56.09 | 704700 |
| 2024-11-11 | 53.72 | $57.96 | 1.1M |
| 2024-11-08 | 53.44 | $58.44 | 1.3M |
| 2024-11-07 | 53.15 | $58.78 | 1.3M |
| 2024-11-06 | 52.71 | $61.01 | 3.0M |
| 2024-11-05 | 52.13 | $53.18 | 884162 |
| 2024-11-04 | 51.89 | $52.45 | 1.1M |
| 2024-11-01 | 51.69 | $53.31 | 1.0M |
| 2024-10-31 | 51.48 | $52.99 | 1.8M |
| 2024-10-30 | 51.25 | $50.69 | 528524 |
| 2024-10-29 | 51.15 | $51.31 | 553200 |
| 2024-10-28 | 51.04 | $51.67 | 775621 |
| 2024-10-25 | 50.98 | $51.12 | 505008 |
| 2024-10-24 | 50.94 | $50.88 | 813521 |
| 2024-10-23 | 50.92 | $51.11 | 792100 |
| 2024-10-22 | 50.87 | $52.54 | 483741 |
| 2024-10-21 | 50.79 | $52.64 | 281500 |
| 2024-10-18 | 50.68 | $53.41 | 695700 |
| 2024-10-17 | 50.53 | $53.59 | 532700 |
| 2024-10-16 | 50.39 | $54.30 | 768449 |
| 2024-10-15 | 50.16 | $53.10 | 602400 |
| 2024-10-14 | 49.99 | $52.19 | 753447 |
| 2024-10-11 | 49.83 | $52.70 | 1.2M |
| 2024-10-10 | 49.58 | $50.01 | 542826 |
| 2024-10-09 | 49.38 | $49.50 | 599600 |
| 2024-10-08 | 49.19 | $48.35 | 553244 |
| 2024-10-07 | 49.10 | $48.48 | 388300 |
| 2024-10-04 | 49.02 | $49.09 | 285700 |
| 2024-10-03 | 48.94 | $48.38 | 687100 |
| 2024-10-02 | 48.93 | $48.64 | 471700 |
| 2024-10-01 | 48.91 | $49.16 | 519239 |
| 2024-09-30 | 48.87 | $50.38 | 606200 |
| 2024-09-27 | 48.86 | $50.43 | 301000 |
| 2024-09-26 | 48.78 | $50.31 | 402444 |
| 2024-09-25 | 48.70 | $50.15 | 375838 |
| 2024-09-24 | 48.67 | $51.03 | 326200 |
| 2024-09-23 | 48.60 | $50.49 | 397000 |
| 2024-09-20 | 48.57 | $50.37 | 846102 |
| 2024-09-19 | 48.47 | $50.69 | 673500 |
| 2024-09-18 | 48.36 | $49.76 | 637350 |
| 2024-09-17 | 48.24 | $49.71 | 741900 |
| 2024-09-16 | 48.15 | $48.88 | 307300 |
| 2024-09-13 | 48.11 | $47.77 | 486949 |
| 2024-09-12 | 48.11 | $46.10 | 1.0M |
| 2024-09-11 | 48.12 | $45.57 | 780600 |
| 2024-09-10 | 48.09 | $46.57 | 456500 |
| 2024-09-09 | 47.98 | $46.93 | 758406 |
| 2024-09-06 | 47.91 | $47.44 | 583418 |
| 2024-09-05 | 47.76 | $48.31 | 395711 |
| 2024-09-04 | 47.52 | $48.24 | 342200 |
| 2024-09-03 | 47.32 | $48.25 | 1.1M |
| 2024-08-30 | 47.04 | $50.11 | 804600 |
| 2024-08-29 | 46.75 | $48.94 | 438518 |
| 2024-08-28 | 46.63 | $48.64 | 610411 |
| 2024-08-27 | 46.66 | $49.61 | 364032 |
| 2024-08-26 | 46.59 | $49.60 | 558600 |
| 2024-08-23 | 46.49 | $49.88 | 615920 |
| 2024-08-22 | 46.42 | $48.41 | 500600 |
| 2024-08-21 | 46.42 | $48.38 | 468000 |
| 2024-08-20 | 46.17 | $47.51 | 435900 |
| 2024-08-19 | 45.99 | $47.90 | 548500 |
| 2024-08-16 | 45.78 | $47.99 | 395736 |
| 2024-08-15 | 45.62 | $47.86 | 1.2M |
| 2024-08-14 | 45.48 | $46.30 | 542914 |
| 2024-08-13 | 45.44 | $44.88 | 588000 |
| 2024-08-12 | 45.46 | $44.47 | 528300 |
| 2024-08-09 | 45.42 | $45.40 | 719008 |
| 2024-08-08 | 45.22 | $44.53 | 511800 |
| 2024-08-07 | 45.06 | $43.42 | 596307 |
| 2024-08-06 | 44.88 | $44.28 | 880000 |
| 2024-08-05 | 44.66 | $42.60 | 1.1M |
| 2024-08-02 | 44.52 | $44.30 | 870600 |
| 2024-08-01 | 44.29 | $46.68 | 797700 |
| 2024-07-31 | 43.90 | $49.17 | 1.2M |
| 2024-07-30 | 43.40 | $48.16 | 889700 |
| 2024-07-29 | 42.93 | $47.68 | 1.3M |
| 2024-07-26 | 42.45 | $48.43 | 1.4M |
| 2024-07-25 | 41.86 | $48.48 | 2.3M |
| 2024-07-24 | 41.22 | $43.31 | 1.2M |
| 2024-07-23 | 40.87 | $43.99 | 1.1M |
| 2024-07-22 | 40.52 | $43.73 | 1.2M |
| 2024-07-19 | 40.16 | $44.80 | 791531 |
| 2024-07-18 | 39.80 | $45.01 | 1.1M |
| 2024-07-17 | 39.44 | $45.49 | 1.5M |
| 2024-07-16 | 39.01 | $45.31 | 1.6M |
| 2024-07-15 | 38.57 | $43.58 | 1.1M |
| 2024-07-12 | 38.27 | $41.44 | 790570 |
| 2024-07-11 | 38.11 | $41.30 | 886200 |
| 2024-07-10 | 37.94 | $39.89 | 1.3M |
| 2024-07-09 | 37.85 | $39.91 | 1.1M |
| 2024-07-08 | 37.77 | $39.82 | 1.1M |
| 2024-07-05 | 37.70 | $39.55 | 1.0M |
| 2024-07-03 | 37.69 | $39.01 | 632500 |
| 2024-07-02 | 37.71 | $39.10 | 728211 |
| 2024-07-01 | 37.75 | $38.76 | 1.3M |
| 2024-06-28 | 37.82 | $38.18 | 4.7M |
| 2024-06-27 | 37.97 | $36.44 | 769716 |
| 2024-06-26 | 38.17 | $35.75 | 638911 |
| 2024-06-25 | 38.44 | $36.39 | 653733 |
| 2024-06-24 | 38.70 | $37.03 | 1.1M |
| 2024-06-21 | 38.88 | $36.40 | 1.2M |
| 2024-06-20 | 39.10 | $37.71 | 957100 |
| 2024-06-18 | 39.27 | $37.67 | 755400 |
| 2024-06-17 | 39.44 | $36.90 | 1.6M |
| 2024-06-14 | 39.63 | $36.65 | 1.2M |
| 2024-06-13 | 39.83 | $37.47 | 529723 |
| 2024-06-12 | 39.97 | $38.27 | 541472 |
| 2024-06-11 | 40.03 | $37.88 | 779600 |
| 2024-06-10 | 40.07 | $38.19 | 507900 |
| 2024-06-07 | 40.10 | $38.25 | 518349 |
| 2024-06-06 | 40.13 | $38.41 | 487118 |
| 2024-06-05 | 40.16 | $39.36 | 572300 |
| 2024-06-04 | 40.14 | $39.29 | 425100 |
| 2024-06-03 | 40.16 | $40.00 | 517521 |
| 2024-05-31 | 40.11 | $40.23 | 3.4M |
| 2024-05-30 | 40.07 | $41.08 | 581771 |
| 2024-05-29 | 39.92 | $40.47 | 775900 |
| 2024-05-28 | 39.82 | $41.15 | 1.3M |
| 2024-05-24 | 39.74 | $41.60 | 566440 |
| 2024-05-23 | 39.61 | $40.63 | 525025 |
| 2024-05-22 | 39.52 | $40.76 | 578200 |
| 2024-05-21 | 39.45 | $41.16 | 563200 |
| 2024-05-20 | 39.37 | $40.98 | 646400 |
| 2024-05-17 | 39.25 | $40.81 | 562200 |
| 2024-05-16 | 39.10 | $40.69 | 494100 |
| 2024-05-15 | 38.96 | $40.13 | 1.1M |
| 2024-05-14 | 38.82 | $39.51 | 513838 |
| 2024-05-13 | 38.70 | $38.77 | 518118 |
| 2024-05-10 | 38.65 | $38.68 | 610204 |
| 2024-05-09 | 38.63 | $38.95 | 832300 |
| 2024-05-08 | 38.66 | $38.98 | 500301 |
| 2024-05-07 | 38.71 | $38.83 | 787100 |
| 2024-05-06 | 38.82 | $39.82 | 309800 |
| 2024-05-03 | 38.89 | $39.05 | 462400 |
| 2024-05-02 | 38.99 | $39.27 | 447200 |
| 2024-05-01 | 39.03 | $38.22 | 673126 |
| 2024-04-30 | 39.15 | $38.50 | 472500 |
| 2024-04-29 | 39.24 | $39.40 | 977104 |
| 2024-04-26 | 39.31 | $38.99 | 798600 |
| 2024-04-25 | 39.46 | $38.89 | 1.4M |
| 2024-04-24 | 39.58 | $39.30 | 1.1M |
| 2024-04-23 | 39.62 | $39.63 | 727832 |
| 2024-04-22 | 39.66 | $38.50 | 898708 |
| 2024-04-19 | 39.74 | $37.91 | 796300 |
| 2024-04-18 | 39.88 | $37.83 | 463400 |
| 2024-04-17 | 39.98 | $37.44 | 828816 |
| 2024-04-16 | 40.06 | $37.13 | 682900 |
| 2024-04-15 | 40.13 | $37.58 | 1.7M |
| 2024-04-12 | 40.20 | $38.37 | 663441 |
| 2024-04-11 | 40.22 | $39.64 | 663700 |
| 2024-04-10 | 40.21 | $39.87 | 620134 |
| 2024-04-09 | 40.13 | $41.12 | 514300 |
| 2024-04-08 | 40.04 | $41.23 | 384443 |
| 2024-04-05 | 39.95 | $40.89 | 1.8M |
| 2024-04-04 | 39.86 | $40.15 | 987519 |
| 2024-04-03 | 39.80 | $40.63 | 427331 |
| 2024-04-02 | 39.77 | $40.30 | 495969 |
| 2024-04-01 | 39.74 | $40.89 | 588824 |
| 2024-03-28 | 39.66 | $41.87 | 1.2M |
| 2024-03-27 | 39.49 | $41.38 | 1.3M |
| 2024-03-26 | 39.37 | $40.07 | 548100 |
| 2024-03-25 | 39.31 | $40.40 | 536329 |
| 2024-03-22 | 39.21 | $40.14 | 605506 |
| 2024-03-21 | 39.13 | $40.70 | 747303 |
| 2024-03-20 | 38.99 | $39.76 | 1.8M |
| 2024-03-19 | 38.90 | $39.05 | 2.2M |
| 2024-03-18 | 38.85 | $38.63 | 1.0M |
| 2024-03-15 | 38.81 | $38.98 | 6.3M |
| 2024-03-14 | 38.76 | $38.74 | 798300 |
| 2024-03-13 | 38.68 | $39.48 | 1.1M |
| 2024-03-12 | 38.57 | $38.26 | 1.3M |
| 2024-03-11 | 38.58 | $39.27 | 611912 |
| 2024-03-08 | 38.55 | $39.50 | 666538 |
| 2024-03-07 | 38.53 | $38.95 | 873200 |
| 2024-03-06 | 38.55 | $38.90 | 1.8M |
| 2024-03-05 | 38.57 | $40.10 | 922707 |
| 2024-03-04 | 38.58 | $39.80 | 2.0M |
| 2024-03-01 | 38.64 | $39.19 | 630100 |
| 2024-02-29 | 38.73 | $38.54 | 954800 |
| 2024-02-28 | 38.75 | $38.89 | 598400 |
| 2024-02-27 | 38.79 | $38.94 | 770100 |
| 2024-02-26 | 38.84 | $38.43 | 910600 |
| 2024-02-23 | 38.89 | $38.55 | 1.2M |
| 2024-02-22 | 38.94 | $37.92 | 1.1M |
| 2024-02-21 | 39.01 | $37.87 | 832800 |
| 2024-02-20 | 39.09 | $38.11 | 2.5M |
| 2024-02-16 | 39.16 | $37.86 | 890600 |
| 2024-02-15 | 39.20 | $37.90 | 1.6M |
| 2024-02-14 | 39.21 | $37.22 | 831000 |
| 2024-02-13 | 39.26 | $37.15 | 1.6M |
| 2024-02-12 | 39.33 | $38.55 | 1.6M |
| 2024-02-09 | 39.31 | $38.72 | 621333 |
| 2024-02-08 | 39.26 | $39.05 | 842600 |
| 2024-02-07 | 39.18 | $39.32 | 1.6M |
| 2024-02-06 | 39.11 | $39.36 | 1.7M |
| 2024-02-05 | 39.05 | $40.15 | 2.4M |
| 2024-02-02 | 38.94 | $40.99 | 951630 |
| 2024-02-01 | 38.77 | $41.07 | 1.7M |
| 2024-01-31 | 38.60 | $38.98 | 1.8M |
| 2024-01-30 | 38.46 | $39.71 | 871500 |
| 2024-01-29 | 38.21 | $39.88 | 1.0M |
| 2024-01-26 | 37.97 | $39.49 | 555300 |
| 2024-01-25 | 37.75 | $39.55 | 739602 |
| 2024-01-24 | 37.52 | $39.28 | 772100 |
| 2024-01-23 | 37.28 | $39.36 | 966440 |
| 2024-01-22 | 37.06 | $39.54 | 1.5M |
| 2024-01-19 | 36.82 | $38.74 | 562454 |
| 2024-01-18 | 36.64 | $38.10 | 833827 |
| 2024-01-17 | 36.46 | $38.30 | 1.0M |
| 2024-01-16 | 36.29 | $38.47 | 1.3M |
| 2024-01-12 | 36.11 | $38.14 | 861400 |
| 2024-01-11 | 35.87 | $37.77 | 2.0M |
| 2024-01-10 | 35.60 | $37.39 | 804223 |
| 2024-01-09 | 35.33 | $37.91 | 1.4M |
| 2024-01-08 | 35.06 | $38.20 | 1.1M |
| 2024-01-05 | 34.74 | $37.96 | 1.9M |
| 2024-01-04 | 34.40 | $37.55 | 2.1M |
| 2024-01-03 | 34.07 | $37.72 | 3.2M |
| 2024-01-02 | 33.74 | $36.12 | 1.5M |
| 2023-12-29 | 33.44 | $34.80 | 692300 |
| 2023-12-28 | 33.20 | $34.98 | 292512 |
| 2023-12-27 | 32.93 | $35.21 | 463600 |
| 2023-12-26 | 32.61 | $34.79 | 221200 |
| 2023-12-22 | 32.30 | $34.56 | 505837 |
| 2023-12-21 | 31.96 | $34.87 | 698504 |
| 2023-12-20 | 31.58 | $34.86 | 1.1M |
| 2023-12-19 | 31.17 | $35.10 | 628800 |
| 2023-12-18 | 30.75 | $34.45 | 664915 |
| 2023-12-15 | 30.37 | $34.92 | 1.2M |
| 2023-12-14 | 29.97 | $34.95 | 1.2M |
| 2023-12-13 | 29.62 | $33.33 | 688700 |
| 2023-12-12 | 29.33 | $32.31 | 381640 |
| 2023-12-11 | 29.04 | $32.01 | 858400 |
| 2023-12-08 | 28.79 | $32.51 | 831907 |
| 2023-12-07 | 28.56 | $31.78 | 710504 |
| 2023-12-06 | 28.39 | $31.19 | 901028 |
| 2023-12-05 | 28.26 | $30.87 | 828610 |
| 2023-12-04 | 28.13 | $31.09 | 377918 |
| 2023-12-01 | 28.02 | $30.23 | 1.1M |
| 2023-11-30 | 27.91 | $29.98 | 2.4M |
| 2023-11-29 | 27.81 | $29.57 | 799506 |
| 2023-11-28 | 27.72 | $28.91 | 1.1M |
| 2023-11-27 | 27.70 | $28.60 | 1.4M |
| 2023-11-24 | 27.70 | $27.57 | 243000 |
| 2023-11-22 | 27.75 | $27.32 | 464300 |
| 2023-11-21 | 27.76 | $26.65 | 583638 |
| 2023-11-20 | 27.86 | $26.80 | 1.5M |
| 2023-11-17 | 27.94 | $26.82 | 1.5M |
| 2023-11-16 | 28.02 | $26.91 | 848500 |
| 2023-11-15 | 28.11 | $27.92 | 728122 |
| 2023-11-14 | 28.18 | $27.60 | 992030 |
| 2023-11-13 | 28.32 | $26.40 | 822900 |
| 2023-11-10 | 28.48 | $27.05 | 1.2M |
| 2023-11-09 | 28.60 | $27.92 | 961100 |
| 2023-11-08 | 28.69 | $28.49 | 542247 |
| 2023-11-07 | 28.81 | $28.50 | 1.1M |
| 2023-11-06 | 28.88 | $28.31 | 724300 |
| 2023-11-03 | 28.95 | $28.75 | 1.0M |
| 2023-11-02 | 29.00 | $28.18 | 609400 |
| 2023-11-01 | 29.07 | $27.91 | 1.2M |
| 2023-10-31 | 29.14 | $27.77 | 1.3M |
| 2023-10-30 | 29.21 | $28.48 | 1.1M |
| 2023-10-27 | 29.30 | $28.69 | 958600 |
| 2023-10-26 | 29.42 | $28.47 | 1.2M |
| 2023-10-25 | 29.55 | $27.55 | 762500 |
| 2023-10-24 | 29.70 | $28.75 | 420200 |
| 2023-10-23 | 29.78 | $28.23 | 473700 |
| 2023-10-20 | 29.92 | $28.47 | 616124 |
| 2023-10-19 | 30.07 | $28.72 | 426400 |
| 2023-10-18 | 30.22 | $29.44 | 407926 |
| 2023-10-17 | 30.38 | $30.30 | 583634 |
| 2023-10-16 | 30.52 | $29.68 | 789339 |
| 2023-10-13 | 30.70 | $29.46 | 437300 |
| 2023-10-12 | 30.90 | $29.70 | 502547 |
| 2023-10-11 | 31.08 | $30.75 | 944900 |
| 2023-10-10 | 31.19 | $29.96 | 669040 |
| 2023-10-09 | 31.36 | $29.74 | 539100 |
| 2023-10-06 | 31.50 | $29.67 | 419004 |
| 2023-10-05 | 31.67 | $29.57 | 680000 |
| 2023-10-04 | 31.84 | $29.30 | 295700 |
| 2023-10-03 | 32.02 | $29.36 | 571433 |
| 2023-10-02 | 32.24 | $30.24 | 431700 |
| 2023-09-29 | 32.48 | $31.01 | 329385 |
| 2023-09-28 | 32.66 | $31.03 | 460400 |
| 2023-09-27 | 32.87 | $30.53 | 552800 |
| 2023-09-26 | 33.07 | $30.35 | 775200 |
| 2023-09-25 | 33.23 | $31.18 | 350100 |
| 2023-09-22 | 33.30 | $31.44 | 516434 |
| 2023-09-21 | 33.36 | $31.63 | 670113 |
| 2023-09-20 | 33.40 | $32.77 | 714900 |
| 2023-09-19 | 33.36 | $32.96 | 639700 |
| 2023-09-18 | 33.34 | $33.40 | 623600 |
| 2023-09-15 | 33.34 | $33.50 | 1.1M |
| 2023-09-14 | 33.34 | $33.17 | 936202 |
| 2023-09-13 | 33.35 | $33.02 | 750108 |
| 2023-09-12 | 33.38 | $33.29 | 357100 |
| 2023-09-11 | 33.43 | $32.66 | 492705 |
| 2023-09-08 | 33.53 | $33.05 | 488547 |
| 2023-09-07 | 33.59 | $32.83 | 1.1M |
| 2023-09-06 | 33.62 | $33.06 | 658441 |
| 2023-09-05 | 33.63 | $33.58 | 493234 |
| 2023-09-01 | 33.65 | $35.07 | 280145 |
| 2023-08-31 | 33.57 | $34.74 | 584900 |
| 2023-08-30 | 33.54 | $35.09 | 556500 |
| 2023-08-29 | 33.50 | $34.55 | 649517 |
| 2023-08-28 | 33.52 | $33.63 | 497800 |
| 2023-08-25 | 33.59 | $32.63 | 245335 |
| 2023-08-24 | 33.74 | $32.62 | 268800 |
| 2023-08-23 | 33.91 | $32.42 | 1.3M |
| 2023-08-22 | 34.09 | $31.91 | 244200 |
| 2023-08-21 | 34.31 | $32.56 | 415258 |
| 2023-08-18 | 34.48 | $33.47 | 212100 |
| 2023-08-17 | 34.59 | $33.39 | 258600 |
| 2023-08-16 | 34.73 | $33.44 | 156400 |
| 2023-08-15 | 34.85 | $33.52 | 322800 |
| 2023-08-14 | 34.91 | $34.40 | 329900 |
| 2023-08-11 | 34.92 | $34.56 | 268200 |
| 2023-08-10 | 34.90 | $34.34 | 604139 |
| 2023-08-09 | 34.93 | $33.36 | 294825 |
| 2023-08-08 | 34.97 | $33.31 | 1.7M |
| 2023-08-07 | 34.94 | $33.92 | 651328 |
| 2023-08-04 | 34.83 | $33.59 | 304900 |
| 2023-08-03 | 34.74 | $34.03 | 445214 |
| 2023-08-02 | 34.61 | $34.40 | 688109 |
| 2023-08-01 | 34.48 | $34.86 | 840800 |
| 2023-07-31 | 34.38 | $35.10 | 571815 |
| 2023-07-28 | 34.22 | $35.61 | 666457 |
| 2023-07-27 | 34.02 | $35.97 | 1.5M |
| 2023-07-26 | 33.78 | $36.00 | 1.1M |
| 2023-07-25 | 33.52 | $36.41 | 598300 |
| 2023-07-24 | 33.22 | $35.84 | 436349 |
| 2023-07-21 | 32.96 | $35.76 | 429900 |
| 2023-07-20 | 32.75 | $36.22 | 622302 |
| 2023-07-19 | 32.56 | $35.73 | 855400 |
| 2023-07-18 | 32.40 | $34.75 | 637029 |
| 2023-07-17 | 32.27 | $34.58 | 348100 |
| 2023-07-14 | 32.15 | $34.30 | 604500 |
| 2023-07-13 | 32.01 | $34.81 | 631656 |
| 2023-07-12 | 31.81 | $34.12 | 1.3M |
| 2023-07-11 | 31.61 | $32.74 | 1.0M |
| 2023-07-10 | 31.49 | $31.75 | 558700 |
| 2023-07-07 | 31.43 | $31.85 | 801149 |
| 2023-07-06 | 31.39 | $31.48 | 429300 |
| 2023-07-05 | 31.33 | $31.75 | 766502 |
| 2023-07-03 | 31.25 | $32.73 | 338600 |
| 2023-06-30 | 31.15 | $32.00 | 2.5M |
| 2023-06-29 | 31.00 | $31.53 | 660200 |
| 2023-06-28 | 30.86 | $31.24 | 384339 |
| 2023-06-27 | 30.75 | $30.83 | 580432 |
| 2023-06-26 | 30.64 | $30.38 | 663200 |
| 2023-06-23 | 30.53 | $30.58 | 1.6M |
| 2023-06-22 | 30.43 | $31.63 | 475400 |
| 2023-06-21 | 30.30 | $32.37 | 403615 |
| 2023-06-20 | 30.14 | $32.67 | 1.6M |
| 2023-06-16 | 29.92 | $32.10 | 971018 |
| 2023-06-15 | 29.75 | $32.22 | 1.3M |
| 2023-06-14 | 29.56 | $31.32 | 1.0M |
| 2023-06-13 | 29.41 | $30.94 | 726000 |
| 2023-06-12 | 29.30 | $30.09 | 572917 |
| 2023-06-09 | 29.23 | $30.32 | 805909 |
| 2023-06-08 | 29.14 | $30.64 | 438843 |
| 2023-06-07 | 29.05 | $30.92 | 573100 |
| 2023-06-06 | 28.95 | $30.36 | 488334 |
| 2023-06-05 | 28.87 | $30.07 | 621488 |
| 2023-06-02 | 28.81 | $30.78 | 941600 |
| 2023-06-01 | 28.74 | $29.10 | 665138 |
| 2023-05-31 | 28.78 | $28.69 | 941700 |
| 2023-05-30 | 28.85 | $28.93 | 996917 |
| 2023-05-26 | 28.96 | $28.76 | 848500 |
| 2023-05-25 | 29.09 | $28.15 | 890700 |
| 2023-05-24 | 29.30 | $28.48 | 404229 |
| 2023-05-23 | 29.50 | $29.08 | 707434 |
| 2023-05-22 | 29.73 | $29.10 | 973430 |
| 2023-05-19 | 30.02 | $28.26 | 544100 |
| 2023-05-18 | 30.37 | $28.72 | 452200 |
| 2023-05-17 | 30.66 | $28.56 | 689326 |
| 2023-05-16 | 30.98 | $28.24 | 404000 |
| 2023-05-15 | 31.29 | $28.79 | 428300 |
| 2023-05-12 | 31.57 | $28.65 | 426500 |
| 2023-05-11 | 31.83 | $28.53 | 613200 |
| 2023-05-10 | 32.04 | $28.89 | 1.2M |
| 2023-05-09 | 32.21 | $28.82 | 1.0M |
| 2023-05-08 | 32.37 | $28.82 | 455323 |
| 2023-05-05 | 32.49 | $28.88 | 887048 |
| 2023-05-04 | 32.62 | $29.36 | 683400 |
| 2023-05-03 | 32.73 | $29.81 | 741612 |
| 2023-05-02 | 32.82 | $30.22 | 709128 |
| 2023-05-01 | 32.94 | $31.17 | 878600 |
| 2023-04-28 | 33.04 | $31.30 | 2.5M |
| 2023-04-27 | 33.08 | $32.31 | 1.6M |
| 2023-04-26 | 33.10 | $32.40 | 654124 |
| 2023-04-25 | 33.09 | $33.81 | 564251 |
| 2023-04-24 | 33.06 | $34.78 | 264900 |
| 2023-04-21 | 32.95 | $35.25 | 482309 |
| 2023-04-20 | 32.87 | $34.70 | 523928 |
| 2023-04-19 | 32.82 | $34.84 | 513944 |
| 2023-04-18 | 32.80 | $34.55 | 502700 |
| 2023-04-17 | 32.75 | $34.32 | 1.1M |
| 2023-04-14 | 32.67 | $33.86 | 913800 |
| 2023-04-13 | 32.65 | $32.73 | 494914 |
| 2023-04-12 | 32.63 | $32.29 | 388200 |
| 2023-04-11 | 32.68 | $32.04 | 436632 |
| 2023-04-10 | 32.74 | $31.27 | 637141 |
| 2023-04-06 | 32.89 | $31.34 | 287520 |
| 2023-04-05 | 33.12 | $31.51 | 608700 |
| 2023-04-04 | 33.41 | $31.77 | 484928 |
| 2023-04-03 | 33.67 | $32.56 | 446521 |
| 2023-03-31 | 33.93 | $33.11 | 629400 |
| 2023-03-30 | 34.17 | $32.20 | 648000 |
| 2023-03-29 | 34.46 | $32.62 | 500918 |
| 2023-03-28 | 34.74 | $32.31 | 667300 |
| 2023-03-27 | 34.99 | $33.09 | 631300 |
| 2023-03-24 | 35.20 | $32.73 | 788559 |
| 2023-03-23 | 35.40 | $33.50 | 611300 |
| 2023-03-22 | 35.58 | $33.76 | 442300 |
| 2023-03-21 | 35.71 | $34.51 | 685802 |
| 2023-03-20 | 35.80 | $33.43 | 852008 |
| 2023-03-17 | 36.01 | $32.72 | 2.1M |
| 2023-03-16 | 36.23 | $33.41 | 750201 |
| 2023-03-15 | 36.46 | $32.50 | 1.1M |
| 2023-03-14 | 36.73 | $33.20 | 830700 |
| 2023-03-13 | 36.98 | $33.18 | 918900 |
| 2023-03-10 | 37.21 | $34.29 | 1.2M |
| 2023-03-09 | 37.39 | $35.94 | 696900 |
| 2023-03-08 | 37.50 | $37.37 | 519000 |
| 2023-03-07 | 37.57 | $37.00 | 612300 |
| 2023-03-06 | 37.67 | $37.63 | 1.0M |
| 2023-03-03 | 37.81 | $38.02 | 1.3M |
| 2023-03-02 | 37.95 | $38.00 | 979200 |
| 2023-03-01 | 38.11 | $38.25 | 984714 |
| 2023-02-28 | 38.20 | $37.36 | 1.1M |
| 2023-02-27 | 38.35 | $37.22 | 963228 |
| 2023-02-24 | 38.54 | $36.80 | 402800 |
| 2023-02-23 | 38.73 | $36.98 | 370537 |
| 2023-02-22 | 38.88 | $36.42 | 341739 |
| 2023-02-21 | 39.04 | $36.25 | 427945 |
| 2023-02-17 | 39.23 | $37.68 | 309213 |
| 2023-02-16 | 39.34 | $37.19 | 466100 |
| 2023-02-15 | 39.43 | $37.87 | 623502 |
| 2023-02-14 | 39.49 | $37.85 | 456900 |
| 2023-02-13 | 39.54 | $38.29 | 637235 |
| 2023-02-10 | 39.56 | $37.82 | 1.2M |
| 2023-02-09 | 39.57 | $37.77 | 924100 |
| 2023-02-08 | 39.60 | $38.21 | 632423 |
| 2023-02-07 | 39.55 | $38.75 | 770900 |
| 2023-02-06 | 39.45 | $39.08 | 764200 |
| 2023-02-03 | 39.32 | $40.42 | 1.0M |
| 2023-02-02 | 39.08 | $40.85 | 1.9M |
| 2023-02-01 | 38.83 | $41.16 | 1.0M |
| 2023-01-31 | 38.53 | $40.08 | 894428 |
| 2023-01-30 | 38.26 | $40.37 | 350500 |
| 2023-01-27 | 38.00 | $40.89 | 443325 |
| 2023-01-26 | 37.69 | $40.69 | 483741 |
| 2023-01-25 | 37.42 | $39.91 | 581523 |
| 2023-01-24 | 37.20 | $39.57 | 450800 |
| 2023-01-23 | 36.99 | $40.13 | 394303 |
| 2023-01-20 | 36.83 | $39.99 | 422948 |
| 2023-01-19 | 36.62 | $38.88 | 512303 |
| 2023-01-18 | 36.45 | $38.99 | 557955 |
| 2023-01-17 | 36.30 | $39.00 | 770600 |
| 2023-01-13 | 36.16 | $38.65 | 264412 |
| 2023-01-12 | 36.17 | $38.09 | 528100 |
| 2023-01-11 | 36.20 | $38.24 | 460500 |
| 2023-01-10 | 36.17 | $37.21 | 482244 |
| 2023-01-09 | 36.10 | $36.74 | 763067 |
| 2023-01-06 | 36.06 | $36.57 | 535000 |
| 2023-01-05 | 36.02 | $35.62 | 653629 |
| 2023-01-04 | 35.94 | $35.89 | 916700 |
| 2023-01-03 | 35.87 | $35.01 | 820636 |
| 2022-12-30 | 35.96 | $34.67 | 422300 |
| 2022-12-29 | 36.07 | $35.23 | 904920 |
| 2022-12-28 | 36.14 | $34.70 | 509700 |
| 2022-12-27 | 36.23 | $35.25 | 1.2M |
| 2022-12-23 | 36.28 | $35.62 | 850700 |
| 2022-12-22 | 36.34 | $35.40 | 799044 |
| 2022-12-21 | 36.41 | $36.82 | 609403 |
| 2022-12-20 | 36.41 | $35.78 | 870200 |
| 2022-12-19 | 36.45 | $35.46 | 779014 |
| 2022-12-16 | 36.50 | $35.97 | 1.5M |
| 2022-12-15 | 36.55 | $36.33 | 1.6M |
| 2022-12-14 | 36.62 | $38.80 | 1.0M |
| 2022-12-13 | 36.61 | $38.60 | 1.3M |
| 2022-12-12 | 36.62 | $37.75 | 918004 |
| 2022-12-09 | 36.68 | $35.88 | 563200 |
| 2022-12-08 | 36.79 | $35.91 | 563700 |
| 2022-12-07 | 36.74 | $35.62 | 984800 |
| 2022-12-06 | 36.73 | $34.05 | 654824 |
| 2022-12-05 | 36.81 | $34.64 | 767949 |
| 2022-12-02 | 36.83 | $36.75 | 671100 |
| 2022-12-01 | 36.75 | $36.91 | 349922 |
| 2022-11-30 | 36.75 | $36.61 | 1.1M |
| 2022-11-29 | 36.79 | $36.47 | 300911 |
| 2022-11-28 | 36.86 | $36.21 | 549028 |
| 2022-11-25 | 36.97 | $36.75 | 212911 |
| 2022-11-23 | 36.99 | $36.94 | 269237 |
| 2022-11-22 | 36.96 | $36.74 | 416435 |
| 2022-11-21 | 36.84 | $36.54 | 391700 |
| 2022-11-18 | 36.74 | $36.59 | 494800 |
| 2022-11-17 | 36.63 | $36.84 | 550400 |
| 2022-11-16 | 36.42 | $37.71 | 449319 |
| 2022-11-15 | 36.18 | $38.72 | 786216 |
| 2022-11-14 | 35.93 | $38.81 | 1.6M |
| 2022-11-11 | 35.63 | $38.84 | 1.6M |
| 2022-11-10 | 35.29 | $38.10 | 807200 |
| 2022-11-09 | 35.02 | $34.86 | 246243 |
| 2022-11-08 | 34.84 | $35.52 | 886700 |
| 2022-11-07 | 34.66 | $35.63 | 873938 |
| 2022-11-04 | 34.48 | $34.97 | 987908 |
| 2022-11-03 | 34.36 | $35.24 | 887425 |
| 2022-11-02 | 34.25 | $36.87 | 819780 |
| 2022-11-01 | 34.10 | $37.51 | 767338 |
| 2022-10-31 | 33.95 | $37.71 | 571000 |
| 2022-10-28 | 33.68 | $38.55 | 994000 |
| 2022-10-27 | 33.35 | $37.17 | 1.4M |
| 2022-10-26 | 33.08 | $36.20 | 1.8M |
| 2022-10-25 | 32.91 | $34.50 | 1.4M |
| 2022-10-24 | 32.78 | $34.50 | 925849 |
| 2022-10-21 | 32.70 | $34.25 | 861700 |
| 2022-10-20 | 32.66 | $32.74 | 501500 |
| 2022-10-19 | 32.79 | $33.00 | 638000 |
| 2022-10-18 | 32.92 | $33.55 | 747818 |
| 2022-10-17 | 33.05 | $32.94 | 724527 |
| 2022-10-14 | 33.26 | $31.94 | 664400 |
| 2022-10-13 | 33.46 | $32.75 | 877800 |
| 2022-10-12 | 33.69 | $31.28 | 865919 |
| 2022-10-11 | 33.96 | $31.84 | 635907 |
| 2022-10-10 | 34.20 | $32.18 | 475900 |
| 2022-10-07 | 34.51 | $32.41 | 550543 |
| 2022-10-06 | 34.80 | $33.02 | 657219 |
| 2022-10-05 | 35.01 | $33.99 | 744100 |
| 2022-10-04 | 35.15 | $34.45 | 842532 |
| 2022-10-03 | 35.22 | $32.41 | 773536 |
| 2022-09-30 | 35.39 | $31.83 | 924305 |
| 2022-09-29 | 35.61 | $31.85 | 830900 |
| 2022-09-28 | 35.83 | $32.68 | 1.2M |
| 2022-09-27 | 36.01 | $31.96 | 1.0M |
| 2022-09-26 | 36.23 | $32.95 | 643500 |
| 2022-09-23 | 36.43 | $33.47 | 1.0M |
| 2022-09-22 | 36.69 | $35.29 | 609900 |
| 2022-09-21 | 36.80 | $35.69 | 628203 |
| 2022-09-20 | 36.90 | $36.09 | 530900 |
| 2022-09-19 | 36.95 | $37.08 | 685100 |
| 2022-09-16 | 37.00 | $36.05 | 1.1M |
| 2022-09-15 | 37.15 | $37.22 | 758600 |
| 2022-09-14 | 37.23 | $36.77 | 792200 |
| 2022-09-13 | 37.36 | $36.51 | 697200 |
| 2022-09-12 | 37.48 | $38.49 | 504600 |
| 2022-09-09 | 37.54 | $38.10 | 708025 |
| 2022-09-08 | 37.59 | $37.35 | 639101 |
| 2022-09-07 | 37.67 | $36.79 | 599342 |
| 2022-09-06 | 37.69 | $35.89 | 579700 |
| 2022-09-02 | 37.78 | $35.76 | 651512 |
| 2022-09-01 | 37.85 | $36.19 | 509600 |
| 2022-08-31 | 37.95 | $36.35 | 651800 |
| 2022-08-30 | 38.07 | $36.26 | 1.1M |
| 2022-08-29 | 38.15 | $36.39 | 1.0M |
| 2022-08-26 | 38.22 | $36.85 | 643925 |
| 2022-08-25 | 38.26 | $38.68 | 518100 |
| 2022-08-24 | 38.16 | $37.58 | 488707 |
| 2022-08-23 | 38.01 | $37.52 | 517143 |
| 2022-08-22 | 37.83 | $37.16 | 591404 |
| 2022-08-19 | 37.70 | $38.06 | 378741 |
| 2022-08-18 | 37.56 | $38.98 | 410700 |
| 2022-08-17 | 37.37 | $38.94 | 385104 |
| 2022-08-16 | 37.18 | $39.26 | 422702 |
| 2022-08-15 | 36.94 | $39.08 | 318748 |
| 2022-08-12 | 36.63 | $39.66 | 349743 |
| 2022-08-11 | 36.33 | $39.10 | 445900 |
| 2022-08-10 | 35.98 | $38.85 | 608506 |
| 2022-08-09 | 35.67 | $37.27 | 475600 |
| 2022-08-08 | 35.48 | $37.59 | 730200 |
| 2022-08-05 | 35.27 | $37.27 | 527104 |
| 2022-08-04 | 35.14 | $38.21 | 547815 |
| 2022-08-03 | 34.96 | $38.66 | 858000 |
| 2022-08-02 | 34.69 | $37.83 | 679000 |
| 2022-08-01 | 34.46 | $37.83 | 677700 |
| 2022-07-29 | 34.19 | $37.67 | 1.0M |
| 2022-07-28 | 33.93 | $36.59 | 856521 |
| 2022-07-27 | 33.75 | $34.61 | 679100 |
| 2022-07-26 | 33.69 | $34.03 | 305542 |
| 2022-07-25 | 33.65 | $34.59 | 299633 |
| 2022-07-22 | 33.62 | $35.11 | 258935 |
| 2022-07-21 | 33.47 | $35.23 | 431602 |
| 2022-07-20 | 33.28 | $35.15 | 463900 |
| 2022-07-19 | 33.10 | $34.48 | 996200 |
| 2022-07-18 | 32.93 | $32.91 | 908700 |
| 2022-07-15 | 32.85 | $33.52 | 662321 |
| 2022-07-14 | 32.80 | $32.11 | 602215 |
| 2022-07-13 | 32.79 | $32.67 | 1.1M |
| 2022-07-12 | 32.74 | $33.59 | 657127 |
| 2022-07-11 | 32.72 | $33.27 | 506234 |
| 2022-07-08 | 32.81 | $34.66 | 433300 |
| 2022-07-07 | 32.86 | $34.64 | 645044 |
| 2022-07-06 | 32.95 | $33.27 | 848601 |
| 2022-07-05 | 33.09 | $33.33 | 1.1M |
| 2022-07-01 | 33.18 | $32.44 | 919500 |
| 2022-06-30 | 33.36 | $32.41 | 795734 |
| 2022-06-29 | 33.49 | $33.01 | 607445 |
| 2022-06-28 | 33.61 | $33.40 | 588100 |
| 2022-06-27 | 33.71 | $33.23 | 720400 |
| 2022-06-24 | 33.79 | $34.00 | 1.4M |
| 2022-06-23 | 33.81 | $32.15 | 856919 |
| 2022-06-22 | 33.88 | $31.34 | 568100 |
| 2022-06-21 | 34.00 | $31.58 | 640300 |
| 2022-06-17 | 34.11 | $31.06 | 1.3M |
| 2022-06-16 | 34.21 | $31.26 | 779700 |
| 2022-06-15 | 34.29 | $32.59 | 623128 |
| 2022-06-14 | 34.36 | $31.90 | 599200 |
| 2022-06-13 | 34.38 | $31.74 | 1.2M |
| 2022-06-10 | 34.40 | $33.14 | 504944 |
| 2022-06-09 | 34.34 | $35.03 | 353929 |
| 2022-06-08 | 34.19 | $35.62 | 330700 |
| 2022-06-07 | 34.06 | $36.47 | 546113 |
| 2022-06-06 | 33.88 | $36.01 | 524986 |
| 2022-06-03 | 33.72 | $35.19 | 583251 |
| 2022-06-02 | 33.66 | $36.12 | 441823 |
| 2022-06-01 | 33.59 | $35.02 | 448834 |
| 2022-05-31 | 33.54 | $35.26 | 508700 |
| 2022-05-27 | 33.46 | $35.57 | 370700 |
| 2022-05-26 | 33.32 | $34.65 | 712900 |
| 2022-05-25 | 33.30 | $34.47 | 453044 |
| 2022-05-24 | 33.25 | $33.57 | 684900 |
| 2022-05-23 | 33.24 | $33.71 | 710000 |
| 2022-05-20 | 33.30 | $33.74 | 846933 |
| 2022-05-19 | 33.34 | $33.07 | 653500 |
| 2022-05-18 | 33.45 | $32.91 | 451108 |
| 2022-05-17 | 33.60 | $33.99 | 646800 |
| 2022-05-16 | 33.69 | $32.33 | 387300 |
| 2022-05-13 | 33.78 | $32.18 | 709600 |
| 2022-05-12 | 33.83 | $31.92 | 701020 |
| 2022-05-11 | 33.92 | $32.01 | 1.5M |
| 2022-05-10 | 34.00 | $33.05 | 857620 |
| 2022-05-09 | 34.05 | $32.87 | 807200 |
| 2022-05-06 | 34.10 | $32.80 | 949300 |
| 2022-05-05 | 34.14 | $34.04 | 870600 |
| 2022-05-04 | 34.15 | $34.60 | 678433 |
| 2022-05-03 | 34.15 | $34.00 | 494900 |
| 2022-05-02 | 34.23 | $33.79 | 716300 |
| 2022-04-29 | 34.30 | $32.77 | 752600 |
| 2022-04-28 | 34.38 | $34.15 | 865700 |
| 2022-04-27 | 34.47 | $33.49 | 1.0M |
| 2022-04-26 | 34.64 | $33.47 | 912000 |
| 2022-04-25 | 34.74 | $34.85 | 511817 |
| 2022-04-22 | 34.75 | $34.41 | 910832 |
| 2022-04-21 | 34.79 | $35.29 | 664100 |
| 2022-04-20 | 34.75 | $35.94 | 672596 |
| 2022-04-19 | 34.74 | $35.82 | 774400 |
| 2022-04-18 | 34.71 | $34.16 | 860100 |
| 2022-04-14 | 34.77 | $33.18 | 847000 |
| 2022-04-13 | 34.81 | $33.77 | 985700 |
| 2022-04-12 | 34.86 | $33.49 | 1.4M |
| 2022-04-11 | 34.85 | $34.08 | 869800 |
| 2022-04-08 | 34.75 | $33.87 | 1.1M |
| 2022-04-07 | 34.68 | $33.67 | 1.1M |
| 2022-04-06 | 34.63 | $34.14 | 975523 |
| 2022-04-05 | 34.59 | $34.71 | 1.6M |
| 2022-04-04 | 34.47 | $35.46 | 657700 |
| 2022-04-01 | 34.34 | $35.24 | 715008 |
| 2022-03-31 | 34.27 | $34.50 | 1.0M |
| 2022-03-30 | 34.28 | $35.92 | 926408 |
| 2022-03-29 | 34.25 | $36.73 | 560811 |
| 2022-03-28 | 34.11 | $35.48 | 561534 |
| 2022-03-25 | 34.06 | $35.04 | 515300 |
| 2022-03-24 | 34.06 | $35.23 | 531043 |
| 2022-03-23 | 34.00 | $34.56 | 559500 |
| 2022-03-22 | 34.01 | $35.84 | 1.2M |
| 2022-03-21 | 33.98 | $35.10 | 701028 |
| 2022-03-18 | 34.02 | $35.29 | 2.4M |
| 2022-03-17 | 34.07 | $34.15 | 1.1M |
| 2022-03-16 | 34.25 | $34.75 | 1.2M |
| 2022-03-15 | 34.41 | $33.16 | 1.2M |
| 2022-03-14 | 34.65 | $32.21 | 1.2M |
| 2022-03-11 | 34.98 | $32.34 | 668200 |
| 2022-03-10 | 35.39 | $32.72 | 956600 |
| 2022-03-09 | 35.84 | $33.43 | 756607 |
| 2022-03-08 | 36.22 | $32.17 | 1.3M |
| 2022-03-07 | 36.65 | $32.95 | 1.5M |
| 2022-03-04 | 37.07 | $33.73 | 873200 |
| 2022-03-03 | 37.52 | $34.89 | 637636 |
| 2022-03-02 | 37.92 | $35.15 | 864517 |
| 2022-03-01 | 38.38 | $33.95 | 919241 |
| 2022-02-28 | 38.86 | $34.58 | 986737 |
| 2022-02-25 | 39.26 | $34.98 | 946139 |
| 2022-02-24 | 39.61 | $34.12 | 1.2M |
| 2022-02-23 | 39.98 | $34.65 | 851709 |
| 2022-02-22 | 40.32 | $35.21 | 945100 |
| 2022-02-18 | 40.65 | $35.98 | 956300 |
| 2022-02-17 | 40.94 | $36.31 | 778709 |
| 2022-02-16 | 41.24 | $37.78 | 1.4M |
| 2022-02-15 | 41.44 | $37.91 | 1.4M |
| 2022-02-14 | 41.70 | $37.95 | 1.1M |
| 2022-02-11 | 42.02 | $38.77 | 780016 |
| 2022-02-10 | 42.33 | $40.52 | 1.1M |
| 2022-02-09 | 42.55 | $41.77 | 796500 |
| 2022-02-08 | 42.78 | $41.08 | 791735 |
| 2022-02-07 | 43.02 | $40.77 | 838172 |
| 2022-02-04 | 43.28 | $41.28 | 920200 |
| 2022-02-03 | 43.51 | $42.77 | 1.8M |
| 2022-02-02 | 43.60 | $42.94 | 913226 |
| 2022-02-01 | 43.74 | $44.21 | 631234 |
| 2022-01-31 | 43.77 | $43.64 | 729447 |
| 2022-01-28 | 43.77 | $42.57 | 640533 |
| 2022-01-27 | 43.85 | $41.93 | 673200 |
| 2022-01-26 | 43.98 | $41.64 | 927842 |
| 2022-01-25 | 44.13 | $41.38 | 718529 |
| 2022-01-24 | 44.32 | $41.71 | 615800 |
| 2022-01-21 | 44.43 | $41.84 | 888237 |
| 2022-01-20 | 44.50 | $42.33 | 535800 |
| 2022-01-19 | 44.52 | $41.81 | 603576 |
| 2022-01-18 | 44.52 | $43.07 | 832944 |
| 2022-01-14 | 44.49 | $44.34 | 516900 |
| 2022-01-13 | 44.43 | $45.05 | 599746 |
| 2022-01-12 | 44.33 | $44.94 | 682225 |
| 2022-01-11 | 44.24 | $46.39 | 460417 |
| 2022-01-10 | 44.07 | $45.82 | 334400 |
| 2022-01-07 | 43.96 | $46.00 | 357733 |
| 2022-01-06 | 43.85 | $45.77 | 496522 |
| 2022-01-05 | 43.77 | $44.58 | 500000 |
| 2022-01-04 | 43.79 | $45.70 | 610317 |
| 2022-01-03 | 43.70 | $44.87 | 551228 |
| 2021-12-31 | 43.61 | $43.63 | 377914 |
| 2021-12-30 | 43.63 | $44.19 | 287949 |
| 2021-12-29 | 43.54 | $44.52 | 359800 |
| 2021-12-28 | 43.44 | $44.65 | 428041 |
| 2021-12-27 | 43.45 | $45.16 | 487600 |
| 2021-12-23 | 43.39 | $43.99 | 316200 |
| 2021-12-22 | 43.48 | $43.16 | 279700 |
| 2021-12-21 | 43.64 | $42.85 | 440300 |
| 2021-12-20 | 43.81 | $41.73 | 588629 |
| 2021-12-17 | 44.04 | $42.44 | 1.1M |
| 2021-12-16 | 44.20 | $43.19 | 696300 |
| 2021-12-15 | 44.35 | $43.10 | 434507 |
| 2021-12-14 | 44.55 | $43.13 | 684800 |
| 2021-12-13 | 44.74 | $42.98 | 900700 |
| 2021-12-10 | 44.99 | $43.46 | 686800 |
| 2021-12-09 | 45.23 | $43.91 | 345400 |
| 2021-12-08 | 45.40 | $44.10 | 435048 |
| 2021-12-07 | 45.56 | $45.13 | 743500 |
| 2021-12-06 | 45.68 | $43.77 | 549100 |
| 2021-12-03 | 45.88 | $43.11 | 464500 |
| 2021-12-02 | 46.15 | $44.00 | 477821 |
| 2021-12-01 | 46.39 | $42.39 | 549549 |
| 2021-11-30 | 46.66 | $42.62 | 1.1M |
| 2021-11-29 | 46.97 | $44.68 | 566645 |
| 2021-11-26 | 47.18 | $44.08 | 253127 |
| 2021-11-24 | 47.60 | $45.83 | 283581 |
| 2021-11-23 | 47.86 | $46.34 | 313800 |
| 2021-11-22 | 48.15 | $46.20 | 304340 |
| 2021-11-19 | 48.49 | $46.26 | 402407 |
| 2021-11-18 | 48.79 | $45.78 | 576800 |
| 2021-11-17 | 49.12 | $46.20 | 450444 |
| 2021-11-16 | 49.40 | $46.99 | 492200 |
| 2021-11-15 | 49.61 | $47.06 | 286561 |
| 2021-11-12 | 49.81 | $47.84 | 546300 |
| 2021-11-11 | 49.92 | $48.38 | 501700 |
| 2021-11-10 | 49.98 | $47.24 | 272017 |
| 2021-11-09 | 50.09 | $47.23 | 212947 |
| 2021-11-08 | 50.18 | $47.50 | 524500 |
| 2021-11-05 | 50.24 | $47.92 | 397800 |
| 2021-11-04 | 50.30 | $48.53 | 342820 |
| 2021-11-03 | 50.31 | $48.70 | 483922 |
| 2021-11-02 | 50.29 | $47.90 | 777345 |
| 2021-11-01 | 50.33 | $48.69 | 935537 |
| 2021-10-29 | 50.30 | $48.99 | 802300 |
| 2021-10-28 | 50.23 | $52.46 | 708715 |
| 2021-10-27 | 49.90 | $51.05 | 592900 |
| 2021-10-26 | 49.67 | $52.17 | 636600 |
| 2021-10-25 | 49.35 | $52.97 | 517848 |
| 2021-10-22 | 49.06 | $52.25 | 219400 |
| 2021-10-21 | 48.77 | $52.25 | 406513 |
| 2021-10-20 | 48.51 | $51.85 | 316002 |
| 2021-10-19 | 48.23 | $51.31 | 275000 |
| 2021-10-18 | 47.93 | $50.87 | 460000 |
| 2021-10-15 | 47.70 | $50.13 | 449332 |
| 2021-10-14 | 47.55 | $49.66 | 349033 |
| 2021-10-13 | 47.43 | $49.41 | 391100 |
| 2021-10-12 | 47.32 | $48.92 | 450621 |
| 2021-10-11 | 47.20 | $48.83 | 497000 |
| 2021-10-08 | 47.16 | $49.08 | 377400 |
| 2021-10-07 | 47.11 | $48.80 | 639000 |
| 2021-10-06 | 47.05 | $48.24 | 479913 |
| 2021-10-05 | 47.01 | $48.57 | 705719 |
| 2021-10-04 | 46.99 | $48.17 | 665000 |
| 2021-10-01 | 47.00 | $47.68 | 395731 |
| 2021-09-30 | 47.06 | $45.80 | 430200 |
| 2021-09-29 | 47.18 | $46.41 | 237800 |
| 2021-09-28 | 47.23 | $45.84 | 355300 |
| 2021-09-27 | 47.34 | $47.13 | 320200 |
| 2021-09-24 | 47.42 | $46.48 | 290112 |
| 2021-09-23 | 47.50 | $47.04 | 366400 |
| 2021-09-22 | 47.58 | $46.13 | 371603 |
| 2021-09-21 | 47.63 | $45.45 | 405321 |
| 2021-09-20 | 47.68 | $46.25 | 555612 |
| 2021-09-17 | 47.68 | $47.19 | 950300 |
| 2021-09-16 | 47.60 | $47.09 | 585514 |
| 2021-09-15 | 47.59 | $47.23 | 326500 |
| 2021-09-14 | 47.61 | $46.68 | 460439 |
| 2021-09-13 | 47.67 | $48.00 | 442500 |
| 2021-09-10 | 47.70 | $47.95 | 423600 |
| 2021-09-09 | 47.73 | $47.66 | 177400 |
| 2021-09-08 | 47.76 | $47.50 | 318826 |
| 2021-09-07 | 47.79 | $48.18 | 419415 |
| 2021-09-03 | 47.79 | $48.37 | 381500 |
| 2021-09-02 | 47.75 | $48.76 | 225200 |
| 2021-09-01 | 47.71 | $48.19 | 376405 |
| 2021-08-31 | 47.67 | $47.40 | 613027 |
| 2021-08-30 | 47.66 | $48.17 | 220800 |
| 2021-08-27 | 47.68 | $48.75 | 338100 |
| 2021-08-26 | 47.60 | $48.02 | 422600 |
| 2021-08-25 | 47.49 | $48.58 | 371309 |
| 2021-08-24 | 47.28 | $47.18 | 358403 |
| 2021-08-23 | 47.08 | $46.46 | 284200 |
| 2021-08-20 | 46.97 | $46.29 | 284600 |
| 2021-08-19 | 46.86 | $45.62 | 302543 |
| 2021-08-18 | 46.78 | $46.78 | 128100 |
| 2021-08-17 | 46.69 | $47.72 | 236800 |
| 2021-08-16 | 46.52 | $47.87 | 359987 |
| 2021-08-13 | 46.28 | $48.64 | 163200 |
| 2021-08-12 | 46.04 | $48.41 | 276000 |
| 2021-08-11 | 45.84 | $48.30 | 469644 |
| 2021-08-10 | 45.68 | $48.11 | 588700 |
| 2021-08-09 | 45.58 | $48.09 | 303300 |
| 2021-08-06 | 45.50 | $47.73 | 289500 |
| 2021-08-05 | 45.42 | $47.88 | 341145 |
| 2021-08-04 | 45.29 | $47.45 | 451210 |
| 2021-08-03 | 45.24 | $47.20 | 599302 |
| 2021-08-02 | 45.17 | $48.48 | 1.1M |
| 2021-07-30 | 45.08 | $47.20 | 842131 |
| 2021-07-29 | 45.04 | $45.79 | 860810 |
| 2021-07-28 | 45.01 | $44.44 | 668304 |
| 2021-07-27 | 45.03 | $43.22 | 722726 |
| 2021-07-26 | 45.07 | $44.13 | 467500 |
| 2021-07-23 | 45.17 | $44.11 | 341041 |
| 2021-07-22 | 45.21 | $44.07 | 444893 |
| 2021-07-21 | 45.23 | $45.04 | 312800 |
| 2021-07-20 | 45.19 | $44.31 | 443609 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
42.80
2026-07-17
Close Price
$43.16
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.71
Average
41.85
Maximum
56.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.80 | $43.16 | 1.5M |
| 2026-07-16 | 42.76 | $43.47 | 2.2M |
| 2026-07-15 | 42.69 | $45.03 | 1.5M |
| 2026-07-14 | 42.44 | $43.39 | 1.9M |
| 2026-07-13 | 42.34 | $41.10 | 1.7M |
| 2026-07-10 | 42.48 | $41.41 | 1.5M |
| 2026-07-09 | 42.59 | $41.70 | 1.3M |
| 2026-07-08 | 42.68 | $40.79 | 1.3M |
| 2026-07-07 | 42.88 | $41.74 | 2.0M |
| 2026-07-06 | 43.00 | $43.28 | 1.7M |
| 2026-07-02 | 42.97 | $41.54 | 1.5M |
| 2026-07-01 | 43.12 | $41.32 | 1.3M |
| 2026-06-30 | 43.31 | $41.94 | 2.6M |
| 2026-06-29 | 43.46 | $40.37 | 2.0M |
| 2026-06-26 | 43.78 | $40.12 | 2.5M |
| 2026-06-25 | 44.17 | $40.62 | 2.3M |
| 2026-06-24 | 44.54 | $40.49 | 2.6M |
| 2026-06-23 | 44.97 | $42.31 | 3.1M |
| 2026-06-22 | 45.25 | $43.65 | 3.3M |
| 2026-06-18 | 45.41 | $44.30 | 18.7M |
| 2026-06-17 | 45.53 | $43.20 | 3.0M |
| 2026-06-16 | 45.78 | $44.90 | 2.4M |
| 2026-06-15 | 45.87 | $44.06 | 3.1M |
| 2026-06-12 | 46.06 | $43.72 | 3.1M |
| 2026-06-11 | 46.30 | $42.92 | 3.2M |
| 2026-06-10 | 46.66 | $41.36 | 5.2M |
| 2026-06-09 | 47.22 | $47.30 | 2.1M |
| 2026-06-08 | 47.21 | $45.74 | 4.4M |
| 2026-06-05 | 47.37 | $46.36 | 1.9M |
| 2026-06-04 | 47.47 | $48.55 | 817547 |
| 2026-06-03 | 47.36 | $47.08 | 941132 |
| 2026-06-02 | 47.39 | $48.79 | 1.1M |
| 2026-06-01 | 47.24 | $48.56 | 629200 |
| 2026-05-29 | 47.10 | $47.33 | 1.3M |
| 2026-05-28 | 47.08 | $48.93 | 786700 |
| 2026-05-27 | 46.88 | $48.14 | 560200 |
| 2026-05-26 | 46.75 | $48.92 | 955200 |
| 2026-05-22 | 46.52 | $48.06 | 678500 |
| 2026-05-21 | 46.36 | $47.68 | 1.1M |
| 2026-05-20 | 46.22 | $47.20 | 868469 |
| 2026-05-19 | 46.11 | $45.40 | 1.1M |
| 2026-05-18 | 46.19 | $45.94 | 972859 |
| 2026-05-15 | 46.22 | $45.23 | 877300 |
| 2026-05-14 | 46.32 | $45.96 | 1.1M |
| 2026-05-13 | 46.36 | $45.25 | 1.1M |
| 2026-05-12 | 46.47 | $46.09 | 1.8M |
| 2026-05-11 | 46.51 | $45.98 | 889313 |
| 2026-05-08 | 46.57 | $48.08 | 1.8M |
| 2026-05-07 | 46.41 | $46.44 | 1.7M |
| 2026-05-06 | 46.41 | $46.56 | 1.6M |
| 2026-05-05 | 46.39 | $45.10 | 2.7M |
| 2026-05-04 | 46.53 | $43.76 | 1.3M |
| 2026-05-01 | 46.82 | $45.13 | 2.9M |
| 2026-04-30 | 47.00 | $48.50 | 1.9M |
| 2026-04-29 | 46.84 | $47.48 | 865141 |
| 2026-04-28 | 46.77 | $48.51 | 909833 |
| 2026-04-27 | 46.59 | $49.28 | 1.2M |
| 2026-04-24 | 46.31 | $47.30 | 880500 |
| 2026-04-23 | 46.20 | $47.04 | 647115 |
| 2026-04-22 | 46.11 | $47.41 | 1.5M |
| 2026-04-21 | 45.98 | $48.72 | 1.6M |
| 2026-04-20 | 45.69 | $48.30 | 1.1M |
| 2026-04-17 | 45.41 | $49.04 | 1.0M |
| 2026-04-16 | 45.03 | $48.33 | 1.6M |
| 2026-04-15 | 44.68 | $49.22 | 1.4M |
| 2026-04-14 | 44.21 | $50.02 | 2.3M |
| 2026-04-13 | 43.59 | $48.24 | 1.4M |
| 2026-04-10 | 43.10 | $46.68 | 1.5M |
| 2026-04-09 | 42.73 | $45.98 | 1.2M |
| 2026-04-08 | 42.39 | $44.80 | 2.1M |
| 2026-04-07 | 42.13 | $41.19 | 984511 |
| 2026-04-06 | 42.23 | $41.51 | 872100 |
| 2026-04-02 | 42.31 | $41.48 | 1.3M |
| 2026-04-01 | 42.39 | $41.97 | 1.2M |
| 2026-03-31 | 42.44 | $42.48 | 1.6M |
| 2026-03-30 | 42.43 | $40.33 | 1.2M |
| 2026-03-27 | 42.66 | $39.11 | 1.9M |
| 2026-03-26 | 43.03 | $41.25 | 1.1M |
| 2026-03-25 | 43.22 | $40.90 | 936800 |
| 2026-03-24 | 43.46 | $39.45 | 1.3M |
| 2026-03-23 | 43.88 | $40.16 | 1.0M |
| 2026-03-20 | 44.28 | $39.25 | 2.2M |
| 2026-03-19 | 44.80 | $39.84 | 1.4M |
| 2026-03-18 | 45.33 | $39.89 | 1.3M |
| 2026-03-17 | 45.90 | $40.52 | 1.6M |
| 2026-03-16 | 46.47 | $40.06 | 1.2M |
| 2026-03-13 | 47.14 | $40.53 | 1.6M |
| 2026-03-12 | 47.84 | $40.68 | 2.3M |
| 2026-03-11 | 48.59 | $44.16 | 2.4M |
| 2026-03-10 | 49.05 | $43.04 | 3.1M |
| 2026-03-09 | 49.69 | $43.18 | 4.4M |
| 2026-03-06 | 50.37 | $44.64 | 1.4M |
| 2026-03-05 | 50.98 | $46.30 | 1.2M |
| 2026-03-04 | 51.47 | $48.39 | 1.8M |
| 2026-03-03 | 51.79 | $49.16 | 1.5M |
| 2026-03-02 | 52.07 | $50.80 | 888200 |
| 2026-02-27 | 52.20 | $50.60 | 1.3M |
| 2026-02-26 | 52.37 | $52.91 | 1.2M |
| 2026-02-25 | 52.31 | $51.67 | 1.3M |
| 2026-02-24 | 52.38 | $50.34 | 1.5M |
| 2026-02-23 | 52.60 | $49.32 | 1.2M |
| 2026-02-20 | 52.94 | $51.33 | 1.7M |
| 2026-02-19 | 53.11 | $51.09 | 967415 |
| 2026-02-18 | 53.33 | $51.96 | 1.5M |
| 2026-02-17 | 53.47 | $51.68 | 1.2M |
| 2026-02-13 | 53.66 | $52.31 | 526100 |
| 2026-02-12 | 53.80 | $51.99 | 1.4M |
| 2026-02-11 | 53.99 | $54.79 | 709242 |
| 2026-02-10 | 53.90 | $56.97 | 1.1M |
| 2026-02-09 | 53.58 | $57.00 | 776533 |
| 2026-02-06 | 53.22 | $56.80 | 970236 |
| 2026-02-05 | 52.85 | $54.46 | 1.1M |
| 2026-02-04 | 52.68 | $55.25 | 1.5M |
| 2026-02-03 | 52.40 | $52.35 | 900400 |
| 2026-02-02 | 52.41 | $53.80 | 872048 |
| 2026-01-30 | 52.26 | $53.72 | 1.1M |
| 2026-01-29 | 52.11 | $53.79 | 2.4M |
| 2026-01-28 | 51.93 | $52.61 | 1.5M |
| 2026-01-27 | 51.86 | $52.77 | 1.5M |
| 2026-01-26 | 51.77 | $52.36 | 859400 |
| 2026-01-23 | 51.71 | $51.37 | 516300 |
| 2026-01-22 | 51.74 | $53.13 | 621200 |
| 2026-01-21 | 51.59 | $53.85 | 1.1M |
| 2026-01-20 | 51.36 | $51.97 | 945338 |
| 2026-01-16 | 51.29 | $53.36 | 914426 |
| 2026-01-15 | 51.08 | $53.75 | 840624 |
| 2026-01-14 | 50.79 | $51.88 | 557600 |
| 2026-01-13 | 50.68 | $51.32 | 721500 |
| 2026-01-12 | 50.61 | $52.50 | 1.5M |
| 2026-01-09 | 50.41 | $51.53 | 1.1M |
| 2026-01-08 | 50.30 | $50.71 | 641400 |
| 2026-01-07 | 50.25 | $51.36 | 1.3M |
| 2026-01-06 | 50.14 | $50.89 | 1.7M |
| 2026-01-05 | 50.06 | $50.78 | 1.1M |
| 2026-01-02 | 49.98 | $49.74 | 698800 |
| 2025-12-31 | 50.01 | $48.56 | 652000 |
| 2025-12-30 | 50.16 | $49.43 | 542700 |
| 2025-12-29 | 50.23 | $49.54 | 416926 |
| 2025-12-26 | 50.31 | $50.04 | 458900 |
| 2025-12-24 | 50.34 | $49.52 | 303800 |
| 2025-12-23 | 50.42 | $49.27 | 798700 |
| 2025-12-22 | 50.54 | $50.12 | 742100 |
| 2025-12-19 | 50.59 | $49.68 | 1.2M |
| 2025-12-18 | 50.68 | $50.53 | 848000 |
| 2025-12-17 | 50.70 | $50.39 | 1.0M |
| 2025-12-16 | 50.73 | $50.70 | 1.0M |
| 2025-12-15 | 50.73 | $50.67 | 809437 |
| 2025-12-12 | 50.74 | $50.73 | 915134 |
| 2025-12-11 | 50.74 | $50.73 | 955019 |
| 2025-12-10 | 50.74 | $50.46 | 2.0M |
| 2025-12-09 | 50.77 | $51.33 | 1.0M |
| 2025-12-08 | 50.71 | $50.66 | 1.9M |
| 2025-12-05 | 50.72 | $54.75 | 1.1M |
| 2025-12-04 | 50.30 | $53.47 | 1.6M |
| 2025-12-03 | 49.96 | $53.48 | 879700 |
| 2025-12-02 | 49.59 | $51.09 | 720906 |
| 2025-12-01 | 49.43 | $50.86 | 615717 |
| 2025-11-28 | 49.28 | $50.50 | 288300 |
| 2025-11-26 | 49.16 | $50.42 | 808806 |
| 2025-11-25 | 49.02 | $50.34 | 781437 |
| 2025-11-24 | 48.88 | $48.81 | 639300 |
| 2025-11-21 | 48.89 | $47.95 | 753800 |
| 2025-11-20 | 48.99 | $46.24 | 1.1M |
| 2025-11-19 | 49.28 | $46.89 | 1.6M |
| 2025-11-18 | 49.53 | $46.61 | 1.1M |
| 2025-11-17 | 49.84 | $47.64 | 802400 |
| 2025-11-14 | 50.07 | $49.47 | 561628 |
| 2025-11-13 | 50.14 | $50.08 | 516600 |
| 2025-11-12 | 50.14 | $51.91 | 962326 |
| 2025-11-11 | 49.95 | $51.37 | 502038 |
| 2025-11-10 | 49.81 | $50.98 | 807442 |
| 2025-11-07 | 49.68 | $50.52 | 701000 |
| 2025-11-06 | 49.59 | $49.55 | 649500 |
| 2025-11-05 | 49.60 | $49.63 | 609800 |
| 2025-11-04 | 49.60 | $48.46 | 706411 |
| 2025-11-03 | 49.72 | $48.33 | 729823 |
| 2025-10-31 | 49.86 | $48.80 | 1.4M |
| 2025-10-30 | 49.97 | $48.77 | 698137 |
| 2025-10-29 | 50.10 | $47.86 | 1.2M |
| 2025-10-28 | 50.33 | $49.01 | 776900 |
| 2025-10-27 | 50.47 | $50.28 | 774400 |
| 2025-10-24 | 50.49 | $49.21 | 1.2M |
| 2025-10-23 | 50.63 | $49.12 | 1.9M |
| 2025-10-22 | 50.79 | $49.79 | 1.5M |
| 2025-10-21 | 50.89 | $50.92 | 840997 |
| 2025-10-20 | 50.89 | $50.00 | 433400 |
| 2025-10-17 | 50.99 | $48.63 | 563200 |
| 2025-10-16 | 51.23 | $48.64 | 804200 |
| 2025-10-15 | 51.51 | $49.81 | 784812 |
| 2025-10-14 | 51.68 | $49.68 | 722600 |
| 2025-10-13 | 51.90 | $49.20 | 707746 |
| 2025-10-10 | 52.18 | $47.86 | 1.0M |
| 2025-10-09 | 52.63 | $49.17 | 568029 |
| 2025-10-08 | 53.00 | $49.11 | 553816 |
| 2025-10-07 | 53.41 | $49.89 | 945500 |
| 2025-10-06 | 53.78 | $50.53 | 624121 |
| 2025-10-03 | 54.12 | $51.79 | 1.0M |
| 2025-10-02 | 54.37 | $52.26 | 601607 |
| 2025-10-01 | 54.59 | $51.53 | 923000 |
| 2025-09-30 | 54.91 | $52.78 | 944311 |
| 2025-09-29 | 55.13 | $53.12 | 730500 |
| 2025-09-26 | 55.35 | $53.96 | 385535 |
| 2025-09-25 | 55.49 | $53.73 | 809400 |
| 2025-09-24 | 55.68 | $54.97 | 408300 |
| 2025-09-23 | 55.75 | $56.13 | 547300 |
| 2025-09-22 | 55.71 | $56.43 | 773550 |
| 2025-09-19 | 55.64 | $56.83 | 2.0M |
| 2025-09-18 | 55.51 | $57.22 | 928000 |
| 2025-09-17 | 55.33 | $55.61 | 938100 |
| 2025-09-16 | 55.30 | $54.32 | 848900 |
| 2025-09-15 | 55.40 | $54.14 | 1.1M |
| 2025-09-12 | 55.54 | $55.59 | 686900 |
| 2025-09-11 | 55.53 | $56.69 | 994900 |
| 2025-09-10 | 55.41 | $55.65 | 1.1M |
| 2025-09-09 | 55.38 | $55.22 | 716542 |
| 2025-09-08 | 55.40 | $56.17 | 897030 |
| 2025-09-05 | 55.32 | $56.42 | 770700 |
| 2025-09-04 | 55.20 | $56.82 | 949423 |
| 2025-09-03 | 55.03 | $54.99 | 920707 |
| 2025-09-02 | 55.04 | $56.38 | 734202 |
| 2025-08-29 | 54.90 | $57.16 | 749600 |
| 2025-08-28 | 54.66 | $57.75 | 479307 |
| 2025-08-27 | 54.33 | $57.70 | 899700 |
| 2025-08-26 | 53.98 | $57.44 | 1.0M |
| 2025-08-25 | 53.61 | $56.76 | 1.0M |
| 2025-08-22 | 53.28 | $55.99 | 1.3M |
| 2025-08-21 | 53.00 | $53.23 | 552239 |
| 2025-08-20 | 52.97 | $53.40 | 632600 |
| 2025-08-19 | 52.93 | $53.74 | 640000 |
| 2025-08-18 | 52.84 | $53.57 | 471651 |
| 2025-08-15 | 52.76 | $54.01 | 530300 |
| 2025-08-14 | 52.63 | $55.32 | 644434 |
| 2025-08-13 | 52.35 | $55.41 | 998400 |
| 2025-08-12 | 52.03 | $53.98 | 962000 |
| 2025-08-11 | 51.82 | $51.53 | 816500 |
| 2025-08-08 | 51.85 | $51.80 | 1.1M |
| 2025-08-07 | 51.86 | $51.28 | 432600 |
| 2025-08-06 | 51.92 | $51.68 | 608875 |
| 2025-08-05 | 51.94 | $51.89 | 875600 |
| 2025-08-04 | 51.95 | $51.21 | 799938 |
| 2025-08-01 | 52.03 | $50.19 | 1.3M |
| 2025-07-31 | 52.22 | $51.98 | 770713 |
| 2025-07-30 | 52.25 | $53.13 | 1.1M |
| 2025-07-29 | 52.15 | $52.96 | 1.5M |
| 2025-07-28 | 52.07 | $54.33 | 1.6M |
| 2025-07-25 | 51.83 | $54.85 | 989912 |
| 2025-07-24 | 51.51 | $54.61 | 1.3M |
| 2025-07-23 | 51.19 | $54.97 | 959946 |
| 2025-07-22 | 50.79 | $53.78 | 694108 |
| 2025-07-21 | 50.48 | $52.77 | 1.3M |
| 2025-07-18 | 50.23 | $54.35 | 773420 |
| 2025-07-17 | 49.80 | $54.16 | 1.2M |
| 2025-07-16 | 49.34 | $52.59 | 939200 |
| 2025-07-15 | 49.00 | $51.94 | 1.1M |
| 2025-07-14 | 48.69 | $53.21 | 1.0M |
| 2025-07-11 | 48.21 | $51.92 | 1.2M |
| 2025-07-10 | 47.82 | $52.01 | 1.0M |
| 2025-07-09 | 47.38 | $50.83 | 919705 |
| 2025-07-08 | 47.02 | $50.06 | 1.1M |
| 2025-07-07 | 46.70 | $49.80 | 871522 |
| 2025-07-03 | 46.37 | $50.37 | 788400 |
| 2025-07-02 | 45.95 | $50.02 | 1.2M |
| 2025-07-01 | 45.53 | $48.77 | 939400 |
| 2025-06-30 | 45.18 | $47.98 | 877605 |
| 2025-06-27 | 44.89 | $47.87 | 2.8M |
| 2025-06-26 | 44.58 | $47.59 | 700616 |
| 2025-06-25 | 44.26 | $46.83 | 983200 |
| 2025-06-24 | 43.99 | $46.69 | 953935 |
| 2025-06-23 | 43.70 | $45.33 | 920448 |
| 2025-06-20 | 43.53 | $43.64 | 911200 |
| 2025-06-18 | 43.52 | $43.55 | 662711 |
| 2025-06-17 | 43.52 | $42.95 | 621821 |
| 2025-06-16 | 43.58 | $44.17 | 739583 |
| 2025-06-13 | 43.52 | $43.14 | 673600 |
| 2025-06-12 | 43.56 | $44.20 | 671508 |
| 2025-06-11 | 43.49 | $43.81 | 859106 |
| 2025-06-10 | 43.45 | $42.71 | 762515 |
| 2025-06-09 | 43.53 | $43.94 | 1.2M |
| 2025-06-06 | 43.49 | $44.89 | 673112 |
| 2025-06-05 | 43.34 | $43.50 | 1.0M |
| 2025-06-04 | 43.33 | $43.22 | 1.0M |
| 2025-06-03 | 43.34 | $43.68 | 1.4M |
| 2025-06-02 | 43.30 | $42.92 | 616900 |
| 2025-05-30 | 43.34 | $43.40 | 1.2M |
| 2025-05-29 | 43.33 | $44.26 | 527700 |
| 2025-05-28 | 43.24 | $44.10 | 746300 |
| 2025-05-27 | 43.15 | $44.55 | 649419 |
| 2025-05-23 | 43.00 | $43.00 | 518700 |
| 2025-05-22 | 43.00 | $43.15 | 818900 |
| 2025-05-21 | 42.98 | $42.84 | 1.0M |
| 2025-05-20 | 43.00 | $45.02 | 530022 |
| 2025-05-19 | 42.78 | $46.03 | 643512 |
| 2025-05-16 | 42.44 | $46.36 | 970824 |
| 2025-05-15 | 42.03 | $46.21 | 581054 |
| 2025-05-14 | 41.59 | $46.47 | 595100 |
| 2025-05-13 | 41.07 | $46.38 | 1.9M |
| 2025-05-12 | 40.52 | $45.98 | 2.0M |
| 2025-05-09 | 39.94 | $42.54 | 807500 |
| 2025-05-08 | 39.67 | $43.00 | 1.5M |
| 2025-05-07 | 39.32 | $40.68 | 960800 |
| 2025-05-06 | 39.17 | $39.98 | 1.4M |
| 2025-05-05 | 39.09 | $40.49 | 815500 |
| 2025-05-02 | 38.94 | $41.39 | 1.0M |
| 2025-05-01 | 38.68 | $39.42 | 827745 |
| 2025-04-30 | 38.60 | $38.90 | 782843 |
| 2025-04-29 | 38.57 | $38.99 | 799200 |
| 2025-04-28 | 38.53 | $39.15 | 926130 |
| 2025-04-25 | 38.46 | $38.64 | 2.0M |
| 2025-04-24 | 38.45 | $39.87 | 2.0M |
| 2025-04-23 | 38.30 | $37.90 | 1.8M |
| 2025-04-22 | 38.34 | $36.40 | 1.2M |
| 2025-04-21 | 38.54 | $34.41 | 658519 |
| 2025-04-17 | 38.98 | $35.54 | 695821 |
| 2025-04-16 | 39.34 | $34.87 | 651100 |
| 2025-04-15 | 39.81 | $35.80 | 981300 |
| 2025-04-14 | 40.23 | $35.58 | 1.2M |
| 2025-04-11 | 40.72 | $34.67 | 1.7M |
| 2025-04-10 | 41.35 | $34.97 | 2.4M |
| 2025-04-09 | 42.03 | $38.44 | 2.6M |
| 2025-04-08 | 42.40 | $33.41 | 1.7M |
| 2025-04-07 | 43.35 | $34.04 | 3.5M |
| 2025-04-04 | 44.33 | $35.24 | 2.5M |
| 2025-04-03 | 45.29 | $38.62 | 3.7M |
| 2025-04-02 | 45.99 | $45.48 | 1.1M |
| 2025-04-01 | 46.04 | $43.82 | 783500 |
| 2025-03-31 | 46.28 | $43.30 | 886500 |
| 2025-03-28 | 46.59 | $43.17 | 852847 |
| 2025-03-27 | 46.95 | $44.81 | 685900 |
| 2025-03-26 | 47.18 | $46.18 | 540200 |
| 2025-03-25 | 47.28 | $46.83 | 675634 |
| 2025-03-24 | 47.33 | $47.07 | 675511 |
| 2025-03-21 | 47.36 | $45.91 | 1.7M |
| 2025-03-20 | 47.51 | $45.77 | 876900 |
| 2025-03-19 | 47.69 | $46.57 | 1.0M |
| 2025-03-18 | 47.81 | $46.14 | 900000 |
| 2025-03-17 | 47.99 | $45.72 | 893407 |
| 2025-03-14 | 48.22 | $44.93 | 2.0M |
| 2025-03-13 | 48.57 | $44.93 | 1.3M |
| 2025-03-12 | 48.95 | $45.84 | 1.5M |
| 2025-03-11 | 49.28 | $45.99 | 1.8M |
| 2025-03-10 | 49.63 | $44.85 | 2.3M |
| 2025-03-07 | 50.13 | $48.94 | 2.0M |
| 2025-03-06 | 50.26 | $47.61 | 2.1M |
| 2025-03-05 | 50.54 | $48.39 | 1.6M |
| 2025-03-04 | 50.76 | $46.51 | 1.8M |
| 2025-03-03 | 51.21 | $48.73 | 1.1M |
| 2025-02-28 | 51.47 | $50.15 | 999410 |
| 2025-02-27 | 51.61 | $48.60 | 803122 |
| 2025-02-26 | 51.93 | $49.58 | 712500 |
| 2025-02-25 | 52.17 | $48.94 | 1.1M |
| 2025-02-24 | 52.51 | $49.24 | 1.4M |
| 2025-02-21 | 52.86 | $49.54 | 1.2M |
| 2025-02-20 | 53.21 | $52.02 | 1.4M |
| 2025-02-19 | 53.33 | $53.91 | 1.2M |
| 2025-02-18 | 53.27 | $54.71 | 1.1M |
| 2025-02-14 | 53.12 | $55.24 | 730312 |
| 2025-02-13 | 52.90 | $53.97 | 704500 |
| 2025-02-12 | 52.79 | $53.62 | 1.2M |
| 2025-02-11 | 52.70 | $52.23 | 881228 |
| 2025-02-10 | 52.75 | $52.25 | 583544 |
| 2025-02-07 | 52.80 | $53.22 | 1.0M |
| 2025-02-06 | 52.76 | $54.59 | 568800 |
| 2025-02-05 | 52.56 | $53.73 | 1.0M |
| 2025-02-04 | 52.44 | $52.20 | 772517 |
| 2025-02-03 | 52.47 | $52.99 | 1.0M |
| 2025-01-31 | 52.41 | $54.37 | 1.5M |
| 2025-01-30 | 52.20 | $55.16 | 2.0M |
| 2025-01-29 | 51.89 | $52.72 | 1.3M |
| 2025-01-28 | 51.81 | $53.63 | 866017 |
| 2025-01-27 | 51.61 | $52.65 | 774710 |
| 2025-01-24 | 51.50 | $53.90 | 637000 |
| 2025-01-23 | 51.25 | $53.20 | 1.0M |
| 2025-01-22 | 51.05 | $54.12 | 1.3M |
| 2025-01-21 | 50.72 | $53.40 | 985600 |
| 2025-01-17 | 50.44 | $51.15 | 890800 |
| 2025-01-16 | 50.37 | $49.69 | 854943 |
| 2025-01-15 | 50.44 | $49.73 | 1.4M |
| 2025-01-14 | 50.51 | $46.89 | 1.3M |
| 2025-01-13 | 50.89 | $45.78 | 1.0M |
| 2025-01-10 | 51.43 | $47.30 | 1.2M |
| 2025-01-08 | 51.87 | $50.02 | 680749 |
| 2025-01-07 | 52.06 | $50.20 | 881144 |
| 2025-01-06 | 52.26 | $50.46 | 1.6M |
| 2025-01-03 | 52.45 | $49.47 | 993611 |
| 2025-01-02 | 52.76 | $50.74 | 614300 |
| 2024-12-31 | 52.97 | $51.48 | 653719 |
| 2024-12-30 | 53.13 | $51.67 | 509800 |
| 2024-12-27 | 53.28 | $51.96 | 427700 |
| 2024-12-26 | 53.42 | $52.00 | 339544 |
| 2024-12-24 | 53.57 | $51.92 | 436600 |
| 2024-12-23 | 53.75 | $52.26 | 611400 |
| 2024-12-20 | 53.90 | $52.04 | 2.5M |
| 2024-12-19 | 54.10 | $50.49 | 1.1M |
| 2024-12-18 | 54.48 | $50.76 | 1.3M |
| 2024-12-17 | 54.87 | $52.74 | 895315 |
| 2024-12-16 | 55.09 | $53.41 | 927300 |
| 2024-12-13 | 55.27 | $53.00 | 768200 |
| 2024-12-12 | 55.51 | $53.52 | 652510 |
| 2024-12-11 | 55.72 | $54.04 | 1.2M |
| 2024-12-10 | 55.90 | $53.07 | 1.2M |
| 2024-12-09 | 56.19 | $54.66 | 779821 |
| 2024-12-06 | 56.35 | $56.72 | 815300 |
| 2024-12-05 | 56.32 | $55.82 | 651900 |
| 2024-12-04 | 56.37 | $56.68 | 519800 |
| 2024-12-03 | 56.34 | $56.64 | 382196 |
| 2024-12-02 | 56.30 | $57.11 | 477800 |
| 2024-11-29 | 56.22 | $58.07 | 277900 |
| 2024-11-27 | 56.02 | $57.72 | 760736 |
| 2024-11-26 | 55.85 | $58.16 | 918000 |
| 2024-11-25 | 55.60 | $59.66 | 804333 |
| 2024-11-22 | 55.17 | $57.70 | 797000 |
| 2024-11-21 | 54.91 | $57.12 | 1.1M |
| 2024-11-20 | 54.68 | $54.95 | 399800 |
| 2024-11-19 | 54.65 | $55.00 | 579634 |
| 2024-11-18 | 54.61 | $54.98 | 366100 |
| 2024-11-15 | 54.57 | $55.00 | 415156 |
| 2024-11-14 | 54.53 | $55.76 | 569847 |
| 2024-11-13 | 54.40 | $54.95 | 861636 |
| 2024-11-12 | 54.34 | $56.09 | 704700 |
| 2024-11-11 | 54.15 | $57.96 | 1.1M |
| 2024-11-08 | 53.75 | $58.44 | 1.3M |
| 2024-11-07 | 53.26 | $58.78 | 1.3M |
| 2024-11-06 | 52.68 | $61.01 | 3.0M |
| 2024-11-05 | 51.80 | $53.18 | 884162 |
| 2024-11-04 | 51.66 | $52.45 | 1.1M |
| 2024-11-01 | 51.57 | $53.31 | 1.0M |
| 2024-10-31 | 51.39 | $52.99 | 1.8M |
| 2024-10-30 | 51.22 | $50.69 | 528524 |
| 2024-10-29 | 51.28 | $51.31 | 553200 |
| 2024-10-28 | 51.27 | $51.67 | 775621 |
| 2024-10-25 | 51.23 | $51.12 | 505008 |
| 2024-10-24 | 51.24 | $50.88 | 813521 |
| 2024-10-23 | 51.28 | $51.11 | 792100 |
| 2024-10-22 | 51.30 | $52.54 | 483741 |
| 2024-10-21 | 51.17 | $52.64 | 281500 |
| 2024-10-18 | 51.02 | $53.41 | 695700 |
| 2024-10-17 | 50.76 | $53.59 | 532700 |
| 2024-10-16 | 50.47 | $54.30 | 768449 |
| 2024-10-15 | 50.06 | $53.10 | 602400 |
| 2024-10-14 | 49.74 | $52.19 | 753447 |
| 2024-10-11 | 49.49 | $52.70 | 1.2M |
| 2024-10-10 | 49.15 | $50.01 | 542826 |
| 2024-10-09 | 49.06 | $49.50 | 599600 |
| 2024-10-08 | 49.01 | $48.35 | 553244 |
| 2024-10-07 | 49.08 | $48.48 | 388300 |
| 2024-10-04 | 49.14 | $49.09 | 285700 |
| 2024-10-03 | 49.15 | $48.38 | 687100 |
| 2024-10-02 | 49.23 | $48.64 | 471700 |
| 2024-10-01 | 49.29 | $49.16 | 519239 |
| 2024-09-30 | 49.30 | $50.38 | 606200 |
| 2024-09-27 | 49.19 | $50.43 | 301000 |
| 2024-09-26 | 49.06 | $50.31 | 402444 |
| 2024-09-25 | 48.93 | $50.15 | 375838 |
| 2024-09-24 | 48.80 | $51.03 | 326200 |
| 2024-09-23 | 48.57 | $50.49 | 397000 |
| 2024-09-20 | 48.36 | $50.37 | 846102 |
| 2024-09-19 | 48.15 | $50.69 | 673500 |
| 2024-09-18 | 47.89 | $49.76 | 637350 |
| 2024-09-17 | 47.69 | $49.71 | 741900 |
| 2024-09-16 | 47.47 | $48.88 | 307300 |
| 2024-09-13 | 47.33 | $47.77 | 486949 |
| 2024-09-12 | 47.28 | $46.10 | 1.0M |
| 2024-09-11 | 47.40 | $45.57 | 780600 |
| 2024-09-10 | 47.60 | $46.57 | 456500 |
| 2024-09-09 | 47.71 | $46.93 | 758406 |
| 2024-09-06 | 47.79 | $47.44 | 583418 |
| 2024-09-05 | 47.82 | $48.31 | 395711 |
| 2024-09-04 | 47.77 | $48.24 | 342200 |
| 2024-09-03 | 47.72 | $48.25 | 1.1M |
| 2024-08-30 | 47.67 | $50.11 | 804600 |
| 2024-08-29 | 47.41 | $48.94 | 438518 |
| 2024-08-28 | 47.25 | $48.64 | 610411 |
| 2024-08-27 | 47.10 | $49.61 | 364032 |
| 2024-08-26 | 46.84 | $49.60 | 558600 |
| 2024-08-23 | 46.55 | $49.88 | 615920 |
| 2024-08-22 | 46.20 | $48.41 | 500600 |
| 2024-08-21 | 45.97 | $48.38 | 468000 |
| 2024-08-20 | 45.71 | $47.51 | 435900 |
| 2024-08-19 | 45.52 | $47.90 | 548500 |
| 2024-08-16 | 45.27 | $47.99 | 395736 |
| 2024-08-15 | 44.99 | $47.86 | 1.2M |
| 2024-08-14 | 44.68 | $46.30 | 542914 |
| 2024-08-13 | 44.51 | $44.88 | 588000 |
| 2024-08-12 | 44.48 | $44.47 | 528300 |
| 2024-08-09 | 44.48 | $45.40 | 719008 |
| 2024-08-08 | 44.38 | $44.53 | 511800 |
| 2024-08-07 | 44.36 | $43.42 | 596307 |
| 2024-08-06 | 44.46 | $44.28 | 880000 |
| 2024-08-05 | 44.48 | $42.60 | 1.1M |
| 2024-08-02 | 44.68 | $44.30 | 870600 |
| 2024-08-01 | 44.72 | $46.68 | 797700 |
| 2024-07-31 | 44.51 | $49.17 | 1.2M |
| 2024-07-30 | 44.02 | $48.16 | 889700 |
| 2024-07-29 | 43.59 | $47.68 | 1.3M |
| 2024-07-26 | 43.16 | $48.43 | 1.4M |
| 2024-07-25 | 42.60 | $48.48 | 2.3M |
| 2024-07-24 | 41.98 | $43.31 | 1.2M |
| 2024-07-23 | 41.84 | $43.99 | 1.1M |
| 2024-07-22 | 41.61 | $43.73 | 1.2M |
| 2024-07-19 | 41.39 | $44.80 | 791531 |
| 2024-07-18 | 41.03 | $45.01 | 1.1M |
| 2024-07-17 | 40.61 | $45.49 | 1.5M |
| 2024-07-16 | 40.10 | $45.31 | 1.6M |
| 2024-07-15 | 39.55 | $43.58 | 1.1M |
| 2024-07-12 | 39.13 | $41.44 | 790570 |
| 2024-07-11 | 38.89 | $41.30 | 886200 |
| 2024-07-10 | 38.63 | $39.89 | 1.3M |
| 2024-07-09 | 38.50 | $39.91 | 1.1M |
| 2024-07-08 | 38.35 | $39.82 | 1.1M |
| 2024-07-05 | 38.20 | $39.55 | 1.0M |
| 2024-07-03 | 38.05 | $39.01 | 632500 |
| 2024-07-02 | 37.95 | $39.10 | 728211 |
| 2024-07-01 | 37.83 | $38.76 | 1.3M |
| 2024-06-28 | 37.74 | $38.18 | 4.7M |
| 2024-06-27 | 37.69 | $36.44 | 769716 |
| 2024-06-26 | 37.82 | $35.75 | 638911 |
| 2024-06-25 | 38.04 | $36.39 | 653733 |
| 2024-06-24 | 38.21 | $37.03 | 1.1M |
| 2024-06-21 | 38.34 | $36.40 | 1.2M |
| 2024-06-20 | 38.54 | $37.71 | 957100 |
| 2024-06-18 | 38.63 | $37.67 | 755400 |
| 2024-06-17 | 38.73 | $36.90 | 1.6M |
| 2024-06-14 | 38.92 | $36.65 | 1.2M |
| 2024-06-13 | 39.16 | $37.47 | 529723 |
| 2024-06-12 | 39.34 | $38.27 | 541472 |
| 2024-06-11 | 39.45 | $37.88 | 779600 |
| 2024-06-10 | 39.61 | $38.19 | 507900 |
| 2024-06-07 | 39.76 | $38.25 | 518349 |
| 2024-06-06 | 39.92 | $38.41 | 487118 |
| 2024-06-05 | 40.08 | $39.36 | 572300 |
| 2024-06-04 | 40.16 | $39.29 | 425100 |
| 2024-06-03 | 40.25 | $40.00 | 517521 |
| 2024-05-31 | 40.28 | $40.23 | 3.4M |
| 2024-05-30 | 40.28 | $41.08 | 581771 |
| 2024-05-29 | 40.20 | $40.47 | 775900 |
| 2024-05-28 | 40.17 | $41.15 | 1.3M |
| 2024-05-24 | 40.06 | $41.60 | 566440 |
| 2024-05-23 | 39.90 | $40.63 | 525025 |
| 2024-05-22 | 39.83 | $40.76 | 578200 |
| 2024-05-21 | 39.73 | $41.16 | 563200 |
| 2024-05-20 | 39.58 | $40.98 | 646400 |
| 2024-05-17 | 39.43 | $40.81 | 562200 |
| 2024-05-16 | 39.29 | $40.69 | 494100 |
| 2024-05-15 | 39.14 | $40.13 | 1.1M |
| 2024-05-14 | 39.03 | $39.51 | 513838 |
| 2024-05-13 | 38.98 | $38.77 | 518118 |
| 2024-05-10 | 39.00 | $38.68 | 610204 |
| 2024-05-09 | 39.04 | $38.95 | 832300 |
| 2024-05-08 | 39.05 | $38.98 | 500301 |
| 2024-05-07 | 39.06 | $38.83 | 787100 |
| 2024-05-06 | 39.08 | $39.82 | 309800 |
| 2024-05-03 | 39.00 | $39.05 | 462400 |
| 2024-05-02 | 39.00 | $39.27 | 447200 |
| 2024-05-01 | 38.97 | $38.22 | 673126 |
| 2024-04-30 | 39.05 | $38.50 | 472500 |
| 2024-04-29 | 39.10 | $39.40 | 977104 |
| 2024-04-26 | 39.07 | $38.99 | 798600 |
| 2024-04-25 | 39.08 | $38.89 | 1.4M |
| 2024-04-24 | 39.10 | $39.30 | 1.1M |
| 2024-04-23 | 39.08 | $39.63 | 727832 |
| 2024-04-22 | 39.02 | $38.50 | 898708 |
| 2024-04-19 | 39.08 | $37.91 | 796300 |
| 2024-04-18 | 39.20 | $37.83 | 463400 |
| 2024-04-17 | 39.34 | $37.44 | 828816 |
| 2024-04-16 | 39.54 | $37.13 | 682900 |
| 2024-04-15 | 39.80 | $37.58 | 1.7M |
| 2024-04-12 | 40.03 | $38.37 | 663441 |
| 2024-04-11 | 40.21 | $39.64 | 663700 |
| 2024-04-10 | 40.27 | $39.87 | 620134 |
| 2024-04-09 | 40.31 | $41.12 | 514300 |
| 2024-04-08 | 40.22 | $41.23 | 384443 |
| 2024-04-05 | 40.12 | $40.89 | 1.8M |
| 2024-04-04 | 40.03 | $40.15 | 987519 |
| 2024-04-03 | 40.02 | $40.63 | 427331 |
| 2024-04-02 | 39.96 | $40.30 | 495969 |
| 2024-04-01 | 39.92 | $40.89 | 588824 |
| 2024-03-28 | 39.82 | $41.87 | 1.2M |
| 2024-03-27 | 39.61 | $41.38 | 1.3M |
| 2024-03-26 | 39.42 | $40.07 | 548100 |
| 2024-03-25 | 39.35 | $40.40 | 536329 |
| 2024-03-22 | 39.24 | $40.14 | 605506 |
| 2024-03-21 | 39.14 | $40.70 | 747303 |
| 2024-03-20 | 38.98 | $39.76 | 1.8M |
| 2024-03-19 | 38.90 | $39.05 | 2.2M |
| 2024-03-18 | 38.88 | $38.63 | 1.0M |
| 2024-03-15 | 38.91 | $38.98 | 6.3M |
| 2024-03-14 | 38.90 | $38.74 | 798300 |
| 2024-03-13 | 38.92 | $39.48 | 1.1M |
| 2024-03-12 | 38.86 | $38.26 | 1.3M |
| 2024-03-11 | 38.92 | $39.27 | 611912 |
| 2024-03-08 | 38.89 | $39.50 | 666538 |
| 2024-03-07 | 38.82 | $38.95 | 873200 |
| 2024-03-06 | 38.81 | $38.90 | 1.8M |
| 2024-03-05 | 38.80 | $40.10 | 922707 |
| 2024-03-04 | 38.66 | $39.80 | 2.0M |
| 2024-03-01 | 38.54 | $39.19 | 630100 |
| 2024-02-29 | 38.47 | $38.54 | 954800 |
| 2024-02-28 | 38.47 | $38.89 | 598400 |
| 2024-02-27 | 38.42 | $38.94 | 770100 |
| 2024-02-26 | 38.37 | $38.43 | 910600 |
| 2024-02-23 | 38.36 | $38.55 | 1.2M |
| 2024-02-22 | 38.34 | $37.92 | 1.1M |
| 2024-02-21 | 38.38 | $37.87 | 832800 |
| 2024-02-20 | 38.44 | $38.11 | 2.5M |
| 2024-02-16 | 38.47 | $37.86 | 890600 |
| 2024-02-15 | 38.54 | $37.90 | 1.6M |
| 2024-02-14 | 38.60 | $37.22 | 831000 |
| 2024-02-13 | 38.75 | $37.15 | 1.6M |
| 2024-02-12 | 38.92 | $38.55 | 1.6M |
| 2024-02-09 | 38.96 | $38.72 | 621333 |
| 2024-02-08 | 38.98 | $39.05 | 842600 |
| 2024-02-07 | 38.97 | $39.32 | 1.6M |
| 2024-02-06 | 38.94 | $39.36 | 1.7M |
| 2024-02-05 | 38.89 | $40.15 | 2.4M |
| 2024-02-02 | 38.76 | $40.99 | 951630 |
| 2024-02-01 | 38.52 | $41.07 | 1.7M |
| 2024-01-31 | 38.26 | $38.98 | 1.8M |
| 2024-01-30 | 38.18 | $39.71 | 871500 |
| 2024-01-29 | 38.02 | $39.88 | 1.0M |
| 2024-01-26 | 37.82 | $39.49 | 555300 |
| 2024-01-25 | 37.65 | $39.55 | 739602 |
| 2024-01-24 | 37.45 | $39.28 | 772100 |
| 2024-01-23 | 37.26 | $39.36 | 966440 |
| 2024-01-22 | 37.03 | $39.54 | 1.5M |
| 2024-01-19 | 36.77 | $38.74 | 562454 |
| 2024-01-18 | 36.56 | $38.10 | 833827 |
| 2024-01-17 | 36.40 | $38.30 | 1.0M |
| 2024-01-16 | 36.20 | $38.47 | 1.3M |
| 2024-01-12 | 35.96 | $38.14 | 861400 |
| 2024-01-11 | 35.73 | $37.77 | 2.0M |
| 2024-01-10 | 35.52 | $37.39 | 804223 |
| 2024-01-09 | 35.32 | $37.91 | 1.4M |
| 2024-01-08 | 35.05 | $38.20 | 1.1M |
| 2024-01-05 | 34.72 | $37.96 | 1.9M |
| 2024-01-04 | 34.37 | $37.55 | 2.1M |
| 2024-01-03 | 34.04 | $37.72 | 3.2M |
| 2024-01-02 | 33.65 | $36.12 | 1.5M |
| 2023-12-29 | 33.39 | $34.80 | 692300 |
| 2023-12-28 | 33.25 | $34.98 | 292512 |
| 2023-12-27 | 33.06 | $35.21 | 463600 |
| 2023-12-26 | 32.84 | $34.79 | 221200 |
| 2023-12-22 | 32.63 | $34.56 | 505837 |
| 2023-12-21 | 32.43 | $34.87 | 698504 |
| 2023-12-20 | 32.17 | $34.86 | 1.1M |
| 2023-12-19 | 31.89 | $35.10 | 628800 |
| 2023-12-18 | 31.55 | $34.45 | 664915 |
| 2023-12-15 | 31.24 | $34.92 | 1.2M |
| 2023-12-14 | 30.86 | $34.95 | 1.2M |
| 2023-12-13 | 30.43 | $33.33 | 688700 |
| 2023-12-12 | 30.12 | $32.31 | 381640 |
| 2023-12-11 | 29.89 | $32.01 | 858400 |
| 2023-12-08 | 29.67 | $32.51 | 831907 |
| 2023-12-07 | 29.37 | $31.78 | 710504 |
| 2023-12-06 | 29.11 | $31.19 | 901028 |
| 2023-12-05 | 28.89 | $30.87 | 828610 |
| 2023-12-04 | 28.69 | $31.09 | 377918 |
| 2023-12-01 | 28.43 | $30.23 | 1.1M |
| 2023-11-30 | 28.25 | $29.98 | 2.4M |
| 2023-11-29 | 28.06 | $29.57 | 799506 |
| 2023-11-28 | 27.90 | $28.91 | 1.1M |
| 2023-11-27 | 27.80 | $28.60 | 1.4M |
| 2023-11-24 | 27.71 | $27.57 | 243000 |
| 2023-11-22 | 27.73 | $27.32 | 464300 |
| 2023-11-21 | 27.77 | $26.65 | 583638 |
| 2023-11-20 | 27.89 | $26.80 | 1.5M |
| 2023-11-17 | 28.00 | $26.82 | 1.5M |
| 2023-11-16 | 28.13 | $26.91 | 848500 |
| 2023-11-15 | 28.26 | $27.92 | 728122 |
| 2023-11-14 | 28.29 | $27.60 | 992030 |
| 2023-11-13 | 28.37 | $26.40 | 822900 |
| 2023-11-10 | 28.57 | $27.05 | 1.2M |
| 2023-11-09 | 28.73 | $27.92 | 961100 |
| 2023-11-08 | 28.82 | $28.49 | 542247 |
| 2023-11-07 | 28.85 | $28.50 | 1.1M |
| 2023-11-06 | 28.89 | $28.31 | 724300 |
| 2023-11-03 | 28.95 | $28.75 | 1.0M |
| 2023-11-02 | 28.97 | $28.18 | 609400 |
| 2023-11-01 | 29.06 | $27.91 | 1.2M |
| 2023-10-31 | 29.18 | $27.77 | 1.3M |
| 2023-10-30 | 29.32 | $28.48 | 1.1M |
| 2023-10-27 | 29.41 | $28.69 | 958600 |
| 2023-10-26 | 29.49 | $28.47 | 1.2M |
| 2023-10-25 | 29.60 | $27.55 | 762500 |
| 2023-10-24 | 29.81 | $28.75 | 420200 |
| 2023-10-23 | 29.92 | $28.23 | 473700 |
| 2023-10-20 | 30.10 | $28.47 | 616124 |
| 2023-10-19 | 30.27 | $28.72 | 426400 |
| 2023-10-18 | 30.44 | $29.44 | 407926 |
| 2023-10-17 | 30.54 | $30.30 | 583634 |
| 2023-10-16 | 30.57 | $29.68 | 789339 |
| 2023-10-13 | 30.66 | $29.46 | 437300 |
| 2023-10-12 | 30.79 | $29.70 | 502547 |
| 2023-10-11 | 30.90 | $30.75 | 944900 |
| 2023-10-10 | 30.92 | $29.96 | 669040 |
| 2023-10-09 | 31.02 | $29.74 | 539100 |
| 2023-10-06 | 31.15 | $29.67 | 419004 |
| 2023-10-05 | 31.31 | $29.57 | 680000 |
| 2023-10-04 | 31.49 | $29.30 | 295700 |
| 2023-10-03 | 31.72 | $29.36 | 571433 |
| 2023-10-02 | 31.97 | $30.24 | 431700 |
| 2023-09-29 | 32.15 | $31.01 | 329385 |
| 2023-09-28 | 32.27 | $31.03 | 460400 |
| 2023-09-27 | 32.40 | $30.53 | 552800 |
| 2023-09-26 | 32.60 | $30.35 | 775200 |
| 2023-09-25 | 32.83 | $31.18 | 350100 |
| 2023-09-22 | 33.01 | $31.44 | 516434 |
| 2023-09-21 | 33.17 | $31.63 | 670113 |
| 2023-09-20 | 33.34 | $32.77 | 714900 |
| 2023-09-19 | 33.40 | $32.96 | 639700 |
| 2023-09-18 | 33.44 | $33.40 | 623600 |
| 2023-09-15 | 33.45 | $33.50 | 1.1M |
| 2023-09-14 | 33.44 | $33.17 | 936202 |
| 2023-09-13 | 33.47 | $33.02 | 750108 |
| 2023-09-12 | 33.52 | $33.29 | 357100 |
| 2023-09-11 | 33.54 | $32.66 | 492705 |
| 2023-09-08 | 33.63 | $33.05 | 488547 |
| 2023-09-07 | 33.69 | $32.83 | 1.1M |
| 2023-09-06 | 33.78 | $33.06 | 658441 |
| 2023-09-05 | 33.86 | $33.58 | 493234 |
| 2023-09-01 | 33.89 | $35.07 | 280145 |
| 2023-08-31 | 33.77 | $34.74 | 584900 |
| 2023-08-30 | 33.66 | $35.09 | 556500 |
| 2023-08-29 | 33.51 | $34.55 | 649517 |
| 2023-08-28 | 33.40 | $33.63 | 497800 |
| 2023-08-25 | 33.38 | $32.63 | 245335 |
| 2023-08-24 | 33.46 | $32.62 | 268800 |
| 2023-08-23 | 33.55 | $32.42 | 1.3M |
| 2023-08-22 | 33.66 | $31.91 | 244200 |
| 2023-08-21 | 33.85 | $32.56 | 415258 |
| 2023-08-18 | 33.99 | $33.47 | 212100 |
| 2023-08-17 | 34.04 | $33.39 | 258600 |
| 2023-08-16 | 34.11 | $33.44 | 156400 |
| 2023-08-15 | 34.18 | $33.52 | 322800 |
| 2023-08-14 | 34.25 | $34.40 | 329900 |
| 2023-08-11 | 34.23 | $34.56 | 268200 |
| 2023-08-10 | 34.20 | $34.34 | 604139 |
| 2023-08-09 | 34.18 | $33.36 | 294825 |
| 2023-08-08 | 34.27 | $33.31 | 1.7M |
| 2023-08-07 | 34.37 | $33.92 | 651328 |
| 2023-08-04 | 34.42 | $33.59 | 304900 |
| 2023-08-03 | 34.50 | $34.03 | 445214 |
| 2023-08-02 | 34.55 | $34.40 | 688109 |
| 2023-08-01 | 34.57 | $34.86 | 840800 |
| 2023-07-31 | 34.54 | $35.10 | 571815 |
| 2023-07-28 | 34.48 | $35.61 | 666457 |
| 2023-07-27 | 34.36 | $35.97 | 1.5M |
| 2023-07-26 | 34.19 | $36.00 | 1.1M |
| 2023-07-25 | 34.00 | $36.41 | 598300 |
| 2023-07-24 | 33.75 | $35.84 | 436349 |
| 2023-07-21 | 33.52 | $35.76 | 429900 |
| 2023-07-20 | 33.29 | $36.22 | 622302 |
| 2023-07-19 | 32.98 | $35.73 | 855400 |
| 2023-07-18 | 32.69 | $34.75 | 637029 |
| 2023-07-17 | 32.47 | $34.58 | 348100 |
| 2023-07-14 | 32.25 | $34.30 | 604500 |
| 2023-07-13 | 32.04 | $34.81 | 631656 |
| 2023-07-12 | 31.75 | $34.12 | 1.3M |
| 2023-07-11 | 31.50 | $32.74 | 1.0M |
| 2023-07-10 | 31.37 | $31.75 | 558700 |
| 2023-07-07 | 31.32 | $31.85 | 801149 |
| 2023-07-06 | 31.27 | $31.48 | 429300 |
| 2023-07-05 | 31.25 | $31.75 | 766502 |
| 2023-07-03 | 31.19 | $32.73 | 338600 |
| 2023-06-30 | 31.03 | $32.00 | 2.5M |
| 2023-06-29 | 30.93 | $31.53 | 660200 |
| 2023-06-28 | 30.87 | $31.24 | 384339 |
| 2023-06-27 | 30.83 | $30.83 | 580432 |
| 2023-06-26 | 30.83 | $30.38 | 663200 |
| 2023-06-23 | 30.88 | $30.58 | 1.6M |
| 2023-06-22 | 30.91 | $31.63 | 475400 |
| 2023-06-21 | 30.83 | $32.37 | 403615 |
| 2023-06-20 | 30.67 | $32.67 | 1.6M |
| 2023-06-16 | 30.46 | $32.10 | 971018 |
| 2023-06-15 | 30.28 | $32.22 | 1.3M |
| 2023-06-14 | 30.08 | $31.32 | 1.0M |
| 2023-06-13 | 29.95 | $30.94 | 726000 |
| 2023-06-12 | 29.85 | $30.09 | 572917 |
| 2023-06-09 | 29.82 | $30.32 | 805909 |
| 2023-06-08 | 29.77 | $30.64 | 438843 |
| 2023-06-07 | 29.68 | $30.92 | 573100 |
| 2023-06-06 | 29.55 | $30.36 | 488334 |
| 2023-06-05 | 29.46 | $30.07 | 621488 |
| 2023-06-02 | 29.40 | $30.78 | 941600 |
| 2023-06-01 | 29.25 | $29.10 | 665138 |
| 2023-05-31 | 29.27 | $28.69 | 941700 |
| 2023-05-30 | 29.33 | $28.93 | 996917 |
| 2023-05-26 | 29.37 | $28.76 | 848500 |
| 2023-05-25 | 29.43 | $28.15 | 890700 |
| 2023-05-24 | 29.57 | $28.48 | 404229 |
| 2023-05-23 | 29.68 | $29.08 | 707434 |
| 2023-05-22 | 29.74 | $29.10 | 973430 |
| 2023-05-19 | 29.81 | $28.26 | 544100 |
| 2023-05-18 | 29.98 | $28.72 | 452200 |
| 2023-05-17 | 30.11 | $28.56 | 689326 |
| 2023-05-16 | 30.27 | $28.24 | 404000 |
| 2023-05-15 | 30.49 | $28.79 | 428300 |
| 2023-05-12 | 30.66 | $28.65 | 426500 |
| 2023-05-11 | 30.88 | $28.53 | 613200 |
| 2023-05-10 | 31.12 | $28.89 | 1.2M |
| 2023-05-09 | 31.36 | $28.82 | 1.0M |
| 2023-05-08 | 31.62 | $28.82 | 455323 |
| 2023-05-05 | 31.92 | $28.88 | 887048 |
| 2023-05-04 | 32.24 | $29.36 | 683400 |
| 2023-05-03 | 32.54 | $29.81 | 741612 |
| 2023-05-02 | 32.83 | $30.22 | 709128 |
| 2023-05-01 | 33.11 | $31.17 | 878600 |
| 2023-04-28 | 33.31 | $31.30 | 2.5M |
| 2023-04-27 | 33.52 | $32.31 | 1.6M |
| 2023-04-26 | 33.65 | $32.40 | 654124 |
| 2023-04-25 | 33.78 | $33.81 | 564251 |
| 2023-04-24 | 33.78 | $34.78 | 264900 |
| 2023-04-21 | 33.67 | $35.25 | 482309 |
| 2023-04-20 | 33.50 | $34.70 | 523928 |
| 2023-04-19 | 33.38 | $34.84 | 513944 |
| 2023-04-18 | 33.23 | $34.55 | 502700 |
| 2023-04-17 | 33.09 | $34.32 | 1.1M |
| 2023-04-14 | 32.96 | $33.86 | 913800 |
| 2023-04-13 | 32.86 | $32.73 | 494914 |
| 2023-04-12 | 32.87 | $32.29 | 388200 |
| 2023-04-11 | 32.94 | $32.04 | 436632 |
| 2023-04-10 | 33.03 | $31.27 | 637141 |
| 2023-04-06 | 33.22 | $31.34 | 287520 |
| 2023-04-05 | 33.41 | $31.51 | 608700 |
| 2023-04-04 | 33.61 | $31.77 | 484928 |
| 2023-04-03 | 33.81 | $32.56 | 446521 |
| 2023-03-31 | 33.94 | $33.11 | 629400 |
| 2023-03-30 | 34.03 | $32.20 | 648000 |
| 2023-03-29 | 34.22 | $32.62 | 500918 |
| 2023-03-28 | 34.39 | $32.31 | 667300 |
| 2023-03-27 | 34.60 | $33.09 | 631300 |
| 2023-03-24 | 34.76 | $32.73 | 788559 |
| 2023-03-23 | 34.98 | $33.50 | 611300 |
| 2023-03-22 | 35.13 | $33.76 | 442300 |
| 2023-03-21 | 35.28 | $34.51 | 685802 |
| 2023-03-20 | 35.36 | $33.43 | 852008 |
| 2023-03-17 | 35.56 | $32.72 | 2.1M |
| 2023-03-16 | 35.86 | $33.41 | 750201 |
| 2023-03-15 | 36.12 | $32.50 | 1.1M |
| 2023-03-14 | 36.50 | $33.20 | 830700 |
| 2023-03-13 | 36.85 | $33.18 | 918900 |
| 2023-03-10 | 37.23 | $34.29 | 1.2M |
| 2023-03-09 | 37.54 | $35.94 | 696900 |
| 2023-03-08 | 37.71 | $37.37 | 519000 |
| 2023-03-07 | 37.75 | $37.00 | 612300 |
| 2023-03-06 | 37.82 | $37.63 | 1.0M |
| 2023-03-03 | 37.84 | $38.02 | 1.3M |
| 2023-03-02 | 37.83 | $38.00 | 979200 |
| 2023-03-01 | 37.81 | $38.25 | 984714 |
| 2023-02-28 | 37.76 | $37.36 | 1.1M |
| 2023-02-27 | 37.80 | $37.22 | 963228 |
| 2023-02-24 | 37.86 | $36.80 | 402800 |
| 2023-02-23 | 37.98 | $36.98 | 370537 |
| 2023-02-22 | 38.08 | $36.42 | 341739 |
| 2023-02-21 | 38.26 | $36.25 | 427945 |
| 2023-02-17 | 38.47 | $37.68 | 309213 |
| 2023-02-16 | 38.55 | $37.19 | 466100 |
| 2023-02-15 | 38.69 | $37.87 | 623502 |
| 2023-02-14 | 38.78 | $37.85 | 456900 |
| 2023-02-13 | 38.88 | $38.29 | 637235 |
| 2023-02-10 | 38.94 | $37.82 | 1.2M |
| 2023-02-09 | 39.06 | $37.77 | 924100 |
| 2023-02-08 | 39.19 | $38.21 | 632423 |
| 2023-02-07 | 39.30 | $38.75 | 770900 |
| 2023-02-06 | 39.36 | $39.08 | 764200 |
| 2023-02-03 | 39.39 | $40.42 | 1.0M |
| 2023-02-02 | 39.28 | $40.85 | 1.9M |
| 2023-02-01 | 39.11 | $41.16 | 1.0M |
| 2023-01-31 | 38.89 | $40.08 | 894428 |
| 2023-01-30 | 38.77 | $40.37 | 350500 |
| 2023-01-27 | 38.60 | $40.89 | 443325 |
| 2023-01-26 | 38.36 | $40.69 | 483741 |
| 2023-01-25 | 38.12 | $39.91 | 581523 |
| 2023-01-24 | 37.93 | $39.57 | 450800 |
| 2023-01-23 | 37.75 | $40.13 | 394303 |
| 2023-01-20 | 37.50 | $39.99 | 422948 |
| 2023-01-19 | 37.24 | $38.88 | 512303 |
| 2023-01-18 | 37.07 | $38.99 | 557955 |
| 2023-01-17 | 36.87 | $39.00 | 770600 |
| 2023-01-13 | 36.64 | $38.65 | 264412 |
| 2023-01-12 | 36.43 | $38.09 | 528100 |
| 2023-01-11 | 36.26 | $38.24 | 460500 |
| 2023-01-10 | 36.05 | $37.21 | 482244 |
| 2023-01-09 | 35.93 | $36.74 | 763067 |
| 2023-01-06 | 35.84 | $36.57 | 535000 |
| 2023-01-05 | 35.76 | $35.62 | 653629 |
| 2023-01-04 | 35.78 | $35.89 | 916700 |
| 2023-01-03 | 35.77 | $35.01 | 820636 |
| 2022-12-30 | 35.85 | $34.67 | 422300 |
| 2022-12-29 | 35.97 | $35.23 | 904920 |
| 2022-12-28 | 36.05 | $34.70 | 509700 |
| 2022-12-27 | 36.19 | $35.25 | 1.2M |
| 2022-12-23 | 36.29 | $35.62 | 850700 |
| 2022-12-22 | 36.36 | $35.40 | 799044 |
| 2022-12-21 | 36.46 | $36.82 | 609403 |
| 2022-12-20 | 36.42 | $35.78 | 870200 |
| 2022-12-19 | 36.49 | $35.46 | 779014 |
| 2022-12-16 | 36.60 | $35.97 | 1.5M |
| 2022-12-15 | 36.66 | $36.33 | 1.6M |
| 2022-12-14 | 36.70 | $38.80 | 1.0M |
| 2022-12-13 | 36.48 | $38.60 | 1.3M |
| 2022-12-12 | 36.25 | $37.75 | 918004 |
| 2022-12-09 | 36.10 | $35.88 | 563200 |
| 2022-12-08 | 36.12 | $35.91 | 563700 |
| 2022-12-07 | 36.14 | $35.62 | 984800 |
| 2022-12-06 | 36.20 | $34.05 | 654824 |
| 2022-12-05 | 36.42 | $34.64 | 767949 |
| 2022-12-02 | 36.61 | $36.75 | 671100 |
| 2022-12-01 | 36.60 | $36.91 | 349922 |
| 2022-11-30 | 36.56 | $36.61 | 1.1M |
| 2022-11-29 | 36.56 | $36.47 | 300911 |
| 2022-11-28 | 36.57 | $36.21 | 549028 |
| 2022-11-25 | 36.61 | $36.75 | 212911 |
| 2022-11-23 | 36.59 | $36.94 | 269237 |
| 2022-11-22 | 36.55 | $36.74 | 416435 |
| 2022-11-21 | 36.53 | $36.54 | 391700 |
| 2022-11-18 | 36.53 | $36.59 | 494800 |
| 2022-11-17 | 36.53 | $36.84 | 550400 |
| 2022-11-16 | 36.50 | $37.71 | 449319 |
| 2022-11-15 | 36.37 | $38.72 | 786216 |
| 2022-11-14 | 36.12 | $38.81 | 1.6M |
| 2022-11-11 | 35.84 | $38.84 | 1.6M |
| 2022-11-10 | 35.52 | $38.10 | 807200 |
| 2022-11-09 | 35.25 | $34.86 | 246243 |
| 2022-11-08 | 35.29 | $35.52 | 886700 |
| 2022-11-07 | 35.27 | $35.63 | 873938 |
| 2022-11-04 | 35.23 | $34.97 | 987908 |
| 2022-11-03 | 35.25 | $35.24 | 887425 |
| 2022-11-02 | 35.26 | $36.87 | 819780 |
| 2022-11-01 | 35.09 | $37.51 | 767338 |
| 2022-10-31 | 34.83 | $37.71 | 571000 |
| 2022-10-28 | 34.53 | $38.55 | 994000 |
| 2022-10-27 | 34.10 | $37.17 | 1.4M |
| 2022-10-26 | 33.78 | $36.20 | 1.8M |
| 2022-10-25 | 33.53 | $34.50 | 1.4M |
| 2022-10-24 | 33.43 | $34.50 | 925849 |
| 2022-10-21 | 33.31 | $34.25 | 861700 |
| 2022-10-20 | 33.21 | $32.74 | 501500 |
| 2022-10-19 | 33.26 | $33.00 | 638000 |
| 2022-10-18 | 33.29 | $33.55 | 747818 |
| 2022-10-17 | 33.26 | $32.94 | 724527 |
| 2022-10-14 | 33.30 | $31.94 | 664400 |
| 2022-10-13 | 33.44 | $32.75 | 877800 |
| 2022-10-12 | 33.51 | $31.28 | 865919 |
| 2022-10-11 | 33.75 | $31.84 | 635907 |
| 2022-10-10 | 33.95 | $32.18 | 475900 |
| 2022-10-07 | 34.14 | $32.41 | 550543 |
| 2022-10-06 | 34.32 | $33.02 | 657219 |
| 2022-10-05 | 34.45 | $33.99 | 744100 |
| 2022-10-04 | 34.50 | $34.45 | 842532 |
| 2022-10-03 | 34.51 | $32.41 | 773536 |
| 2022-09-30 | 34.73 | $31.83 | 924305 |
| 2022-09-29 | 35.03 | $31.85 | 830900 |
| 2022-09-28 | 35.37 | $32.68 | 1.2M |
| 2022-09-27 | 35.65 | $31.96 | 1.0M |
| 2022-09-26 | 36.04 | $32.95 | 643500 |
| 2022-09-23 | 36.37 | $33.47 | 1.0M |
| 2022-09-22 | 36.67 | $35.29 | 609900 |
| 2022-09-21 | 36.82 | $35.69 | 628203 |
| 2022-09-20 | 36.94 | $36.09 | 530900 |
| 2022-09-19 | 37.02 | $37.08 | 685100 |
| 2022-09-16 | 37.02 | $36.05 | 1.1M |
| 2022-09-15 | 37.12 | $37.22 | 758600 |
| 2022-09-14 | 37.11 | $36.77 | 792200 |
| 2022-09-13 | 37.15 | $36.51 | 697200 |
| 2022-09-12 | 37.21 | $38.49 | 504600 |
| 2022-09-09 | 37.08 | $38.10 | 708025 |
| 2022-09-08 | 36.97 | $37.35 | 639101 |
| 2022-09-07 | 36.93 | $36.79 | 599342 |
| 2022-09-06 | 36.95 | $35.89 | 579700 |
| 2022-09-02 | 37.06 | $35.76 | 651512 |
| 2022-09-01 | 37.19 | $36.19 | 509600 |
| 2022-08-31 | 37.30 | $36.35 | 651800 |
| 2022-08-30 | 37.40 | $36.26 | 1.1M |
| 2022-08-29 | 37.52 | $36.39 | 1.0M |
| 2022-08-26 | 37.64 | $36.85 | 643925 |
| 2022-08-25 | 37.72 | $38.68 | 518100 |
| 2022-08-24 | 37.62 | $37.58 | 488707 |
| 2022-08-23 | 37.63 | $37.52 | 517143 |
| 2022-08-22 | 37.64 | $37.16 | 591404 |
| 2022-08-19 | 37.69 | $38.06 | 378741 |
| 2022-08-18 | 37.65 | $38.98 | 410700 |
| 2022-08-17 | 37.51 | $38.94 | 385104 |
| 2022-08-16 | 37.36 | $39.26 | 422702 |
| 2022-08-15 | 37.16 | $39.08 | 318748 |
| 2022-08-12 | 36.95 | $39.66 | 349743 |
| 2022-08-11 | 36.67 | $39.10 | 445900 |
| 2022-08-10 | 36.41 | $38.85 | 608506 |
| 2022-08-09 | 36.16 | $37.27 | 475600 |
| 2022-08-08 | 36.04 | $37.59 | 730200 |
| 2022-08-05 | 35.88 | $37.27 | 527104 |
| 2022-08-04 | 35.73 | $38.21 | 547815 |
| 2022-08-03 | 35.47 | $38.66 | 858000 |
| 2022-08-02 | 35.13 | $37.83 | 679000 |
| 2022-08-01 | 34.85 | $37.83 | 677700 |
| 2022-07-29 | 34.53 | $37.67 | 1.0M |
| 2022-07-28 | 34.20 | $36.59 | 856521 |
| 2022-07-27 | 33.95 | $34.61 | 679100 |
| 2022-07-26 | 33.88 | $34.03 | 305542 |
| 2022-07-25 | 33.87 | $34.59 | 299633 |
| 2022-07-22 | 33.79 | $35.11 | 258935 |
| 2022-07-21 | 33.65 | $35.23 | 431602 |
| 2022-07-20 | 33.49 | $35.15 | 463900 |
| 2022-07-19 | 33.31 | $34.48 | 996200 |
| 2022-07-18 | 33.19 | $32.91 | 908700 |
| 2022-07-15 | 33.22 | $33.52 | 662321 |
| 2022-07-14 | 33.18 | $32.11 | 602215 |
| 2022-07-13 | 33.30 | $32.67 | 1.1M |
| 2022-07-12 | 33.36 | $33.59 | 657127 |
| 2022-07-11 | 33.34 | $33.27 | 506234 |
| 2022-07-08 | 33.35 | $34.66 | 433300 |
| 2022-07-07 | 33.21 | $34.64 | 645044 |
| 2022-07-06 | 33.06 | $33.27 | 848601 |
| 2022-07-05 | 33.03 | $33.33 | 1.1M |
| 2022-07-01 | 33.00 | $32.44 | 919500 |
| 2022-06-30 | 33.06 | $32.41 | 795734 |
| 2022-06-29 | 33.13 | $33.01 | 607445 |
| 2022-06-28 | 33.14 | $33.40 | 588100 |
| 2022-06-27 | 33.12 | $33.23 | 720400 |
| 2022-06-24 | 33.11 | $34.00 | 1.4M |
| 2022-06-23 | 33.01 | $32.15 | 856919 |
| 2022-06-22 | 33.10 | $31.34 | 568100 |
| 2022-06-21 | 33.29 | $31.58 | 640300 |
| 2022-06-17 | 33.47 | $31.06 | 1.3M |
| 2022-06-16 | 33.72 | $31.26 | 779700 |
| 2022-06-15 | 33.98 | $32.59 | 623128 |
| 2022-06-14 | 34.12 | $31.90 | 599200 |
| 2022-06-13 | 34.36 | $31.74 | 1.2M |
| 2022-06-10 | 34.63 | $33.14 | 504944 |
| 2022-06-09 | 34.79 | $35.03 | 353929 |
| 2022-06-08 | 34.77 | $35.62 | 330700 |
| 2022-06-07 | 34.68 | $36.47 | 546113 |
| 2022-06-06 | 34.49 | $36.01 | 524986 |
| 2022-06-03 | 34.33 | $35.19 | 583251 |
| 2022-06-02 | 34.24 | $36.12 | 441823 |
| 2022-06-01 | 34.04 | $35.02 | 448834 |
| 2022-05-31 | 33.94 | $35.26 | 508700 |
| 2022-05-27 | 33.80 | $35.57 | 370700 |
| 2022-05-26 | 33.61 | $34.65 | 712900 |
| 2022-05-25 | 33.50 | $34.47 | 453044 |
| 2022-05-24 | 33.40 | $33.57 | 684900 |
| 2022-05-23 | 33.38 | $33.71 | 710000 |
| 2022-05-20 | 33.35 | $33.74 | 846933 |
| 2022-05-19 | 33.31 | $33.07 | 653500 |
| 2022-05-18 | 33.33 | $32.91 | 451108 |
| 2022-05-17 | 33.37 | $33.99 | 646800 |
| 2022-05-16 | 33.31 | $32.33 | 387300 |
| 2022-05-13 | 33.41 | $32.18 | 709600 |
| 2022-05-12 | 33.54 | $31.92 | 701020 |
| 2022-05-11 | 33.71 | $32.01 | 1.5M |
| 2022-05-10 | 33.89 | $33.05 | 857620 |
| 2022-05-09 | 33.98 | $32.87 | 807200 |
| 2022-05-06 | 34.10 | $32.80 | 949300 |
| 2022-05-05 | 34.23 | $34.04 | 870600 |
| 2022-05-04 | 34.26 | $34.60 | 678433 |
| 2022-05-03 | 34.22 | $34.00 | 494900 |
| 2022-05-02 | 34.24 | $33.79 | 716300 |
| 2022-04-29 | 34.29 | $32.77 | 752600 |
| 2022-04-28 | 34.45 | $34.15 | 865700 |
| 2022-04-27 | 34.48 | $33.49 | 1.0M |
| 2022-04-26 | 34.59 | $33.47 | 912000 |
| 2022-04-25 | 34.70 | $34.85 | 511817 |
| 2022-04-22 | 34.69 | $34.41 | 910832 |
| 2022-04-21 | 34.72 | $35.29 | 664100 |
| 2022-04-20 | 34.66 | $35.94 | 672596 |
| 2022-04-19 | 34.52 | $35.82 | 774400 |
| 2022-04-18 | 34.38 | $34.16 | 860100 |
| 2022-04-14 | 34.41 | $33.18 | 847000 |
| 2022-04-13 | 34.54 | $33.77 | 985700 |
| 2022-04-12 | 34.62 | $33.49 | 1.4M |
| 2022-04-11 | 34.74 | $34.08 | 869800 |
| 2022-04-08 | 34.81 | $33.87 | 1.1M |
| 2022-04-07 | 34.90 | $33.67 | 1.1M |
| 2022-04-06 | 35.03 | $34.14 | 975523 |
| 2022-04-05 | 35.13 | $34.71 | 1.6M |
| 2022-04-04 | 35.17 | $35.46 | 657700 |
| 2022-04-01 | 35.14 | $35.24 | 715008 |
| 2022-03-31 | 35.13 | $34.50 | 1.0M |
| 2022-03-30 | 35.20 | $35.92 | 926408 |
| 2022-03-29 | 35.12 | $36.73 | 560811 |
| 2022-03-28 | 34.95 | $35.48 | 561534 |
| 2022-03-25 | 34.90 | $35.04 | 515300 |
| 2022-03-24 | 34.88 | $35.23 | 531043 |
| 2022-03-23 | 34.84 | $34.56 | 559500 |
| 2022-03-22 | 34.87 | $35.84 | 1.2M |
| 2022-03-21 | 34.77 | $35.10 | 701028 |
| 2022-03-18 | 34.74 | $35.29 | 2.4M |
| 2022-03-17 | 34.68 | $34.15 | 1.1M |
| 2022-03-16 | 34.73 | $34.75 | 1.2M |
| 2022-03-15 | 34.73 | $33.16 | 1.2M |
| 2022-03-14 | 34.90 | $32.21 | 1.2M |
| 2022-03-11 | 35.18 | $32.34 | 668200 |
| 2022-03-10 | 35.48 | $32.72 | 956600 |
| 2022-03-09 | 35.77 | $33.43 | 756607 |
| 2022-03-08 | 36.02 | $32.17 | 1.3M |
| 2022-03-07 | 36.42 | $32.95 | 1.5M |
| 2022-03-04 | 36.79 | $33.73 | 873200 |
| 2022-03-03 | 37.11 | $34.89 | 637636 |
| 2022-03-02 | 37.34 | $35.15 | 864517 |
| 2022-03-01 | 37.58 | $33.95 | 919241 |
| 2022-02-28 | 37.96 | $34.58 | 986737 |
| 2022-02-25 | 38.31 | $34.98 | 946139 |
| 2022-02-24 | 38.66 | $34.12 | 1.2M |
| 2022-02-23 | 39.14 | $34.65 | 851709 |
| 2022-02-22 | 39.61 | $35.21 | 945100 |
| 2022-02-18 | 40.08 | $35.98 | 956300 |
| 2022-02-17 | 40.51 | $36.31 | 778709 |
| 2022-02-16 | 40.95 | $37.78 | 1.4M |
| 2022-02-15 | 41.28 | $37.91 | 1.4M |
| 2022-02-14 | 41.64 | $37.95 | 1.1M |
| 2022-02-11 | 42.03 | $38.77 | 780016 |
| 2022-02-10 | 42.37 | $40.52 | 1.1M |
| 2022-02-09 | 42.57 | $41.77 | 796500 |
| 2022-02-08 | 42.65 | $41.08 | 791735 |
| 2022-02-07 | 42.82 | $40.77 | 838172 |
| 2022-02-04 | 43.03 | $41.28 | 920200 |
| 2022-02-03 | 43.21 | $42.77 | 1.8M |
| 2022-02-02 | 43.26 | $42.94 | 913226 |
| 2022-02-01 | 43.30 | $44.21 | 631234 |
| 2022-01-31 | 43.20 | $43.64 | 729447 |
| 2022-01-28 | 43.15 | $42.57 | 640533 |
| 2022-01-27 | 43.21 | $41.93 | 673200 |
| 2022-01-26 | 43.35 | $41.64 | 927842 |
| 2022-01-25 | 43.53 | $41.38 | 718529 |
| 2022-01-24 | 43.76 | $41.71 | 615800 |
| 2022-01-21 | 43.97 | $41.84 | 888237 |
| 2022-01-20 | 44.19 | $42.33 | 535800 |
| 2022-01-19 | 44.39 | $41.81 | 603576 |
| 2022-01-18 | 44.66 | $43.07 | 832944 |
| 2022-01-14 | 44.83 | $44.34 | 516900 |
| 2022-01-13 | 44.88 | $45.05 | 599746 |
| 2022-01-12 | 44.86 | $44.94 | 682225 |
| 2022-01-11 | 44.86 | $46.39 | 460417 |
| 2022-01-10 | 44.69 | $45.82 | 334400 |
| 2022-01-07 | 44.58 | $46.00 | 357733 |
| 2022-01-06 | 44.43 | $45.77 | 496522 |
| 2022-01-05 | 44.29 | $44.58 | 500000 |
| 2022-01-04 | 44.25 | $45.70 | 610317 |
| 2022-01-03 | 44.10 | $44.87 | 551228 |
| 2021-12-31 | 44.02 | $43.63 | 377914 |
| 2021-12-30 | 44.06 | $44.19 | 287949 |
| 2021-12-29 | 44.05 | $44.52 | 359800 |
| 2021-12-28 | 44.00 | $44.65 | 428041 |
| 2021-12-27 | 43.93 | $45.16 | 487600 |
| 2021-12-23 | 43.80 | $43.99 | 316200 |
| 2021-12-22 | 43.78 | $43.16 | 279700 |
| 2021-12-21 | 43.85 | $42.85 | 440300 |
| 2021-12-20 | 43.95 | $41.73 | 588629 |
| 2021-12-17 | 44.19 | $42.44 | 1.1M |
| 2021-12-16 | 44.37 | $43.19 | 696300 |
| 2021-12-15 | 44.49 | $43.10 | 434507 |
| 2021-12-14 | 44.64 | $43.13 | 684800 |
| 2021-12-13 | 44.80 | $42.98 | 900700 |
| 2021-12-10 | 44.99 | $43.46 | 686800 |
| 2021-12-09 | 45.15 | $43.91 | 345400 |
| 2021-12-08 | 45.28 | $44.10 | 435048 |
| 2021-12-07 | 45.41 | $45.13 | 743500 |
| 2021-12-06 | 45.43 | $43.77 | 549100 |
| 2021-12-03 | 45.61 | $43.11 | 464500 |
| 2021-12-02 | 45.87 | $44.00 | 477821 |
| 2021-12-01 | 46.07 | $42.39 | 549549 |
| 2021-11-30 | 46.46 | $42.62 | 1.1M |
| 2021-11-29 | 46.86 | $44.68 | 566645 |
| 2021-11-26 | 47.09 | $44.08 | 253127 |
| 2021-11-24 | 47.41 | $45.83 | 283581 |
| 2021-11-23 | 47.57 | $46.34 | 313800 |
| 2021-11-22 | 47.70 | $46.20 | 304340 |
| 2021-11-19 | 47.86 | $46.26 | 402407 |
| 2021-11-18 | 48.03 | $45.78 | 576800 |
| 2021-11-17 | 48.27 | $46.20 | 450444 |
| 2021-11-16 | 48.49 | $46.99 | 492200 |
| 2021-11-15 | 48.64 | $47.06 | 286561 |
| 2021-11-12 | 48.81 | $47.84 | 546300 |
| 2021-11-11 | 48.91 | $48.38 | 501700 |
| 2021-11-10 | 48.97 | $47.24 | 272017 |
| 2021-11-09 | 49.15 | $47.23 | 212947 |
| 2021-11-08 | 49.35 | $47.50 | 524500 |
| 2021-11-05 | 49.55 | $47.92 | 397800 |
| 2021-11-04 | 49.72 | $48.53 | 342820 |
| 2021-11-03 | 49.85 | $48.70 | 483922 |
| 2021-11-02 | 49.97 | $47.90 | 777345 |
| 2021-11-01 | 50.18 | $48.69 | 935537 |
| 2021-10-29 | 50.34 | $48.99 | 802300 |
| 2021-10-28 | 50.48 | $52.46 | 708715 |
| 2021-10-27 | 50.28 | $51.05 | 592900 |
| 2021-10-26 | 50.19 | $52.17 | 636600 |
| 2021-10-25 | 49.99 | $52.97 | 517848 |
| 2021-10-22 | 49.67 | $52.25 | 219400 |
| 2021-10-21 | 49.40 | $52.25 | 406513 |
| 2021-10-20 | 49.10 | $51.85 | 316002 |
| 2021-10-19 | 48.81 | $51.31 | 275000 |
| 2021-10-18 | 48.55 | $50.87 | 460000 |
| 2021-10-15 | 48.30 | $50.13 | 449332 |
| 2021-10-14 | 48.11 | $49.66 | 349033 |
| 2021-10-13 | 47.95 | $49.41 | 391100 |
| 2021-10-12 | 47.79 | $48.92 | 450621 |
| 2021-10-11 | 47.68 | $48.83 | 497000 |
| 2021-10-08 | 47.55 | $49.08 | 377400 |
| 2021-10-07 | 47.39 | $48.80 | 639000 |
| 2021-10-06 | 47.25 | $48.24 | 479913 |
| 2021-10-05 | 47.14 | $48.57 | 705719 |
| 2021-10-04 | 46.99 | $48.17 | 665000 |
| 2021-10-01 | 46.87 | $47.68 | 395731 |
| 2021-09-30 | 46.78 | $45.80 | 430200 |
| 2021-09-29 | 46.88 | $46.41 | 237800 |
| 2021-09-28 | 46.93 | $45.84 | 355300 |
| 2021-09-27 | 47.05 | $47.13 | 320200 |
| 2021-09-24 | 47.04 | $46.48 | 290112 |
| 2021-09-23 | 47.10 | $47.04 | 366400 |
| 2021-09-22 | 47.11 | $46.13 | 371603 |
| 2021-09-21 | 47.21 | $45.45 | 405321 |
| 2021-09-20 | 47.39 | $46.25 | 555612 |
| 2021-09-17 | 47.51 | $47.19 | 950300 |
| 2021-09-16 | 47.55 | $47.09 | 585514 |
| 2021-09-15 | 47.60 | $47.23 | 326500 |
| 2021-09-14 | 47.63 | $46.68 | 460439 |
| 2021-09-13 | 47.73 | $48.00 | 442500 |
| 2021-09-10 | 47.71 | $47.95 | 423600 |
| 2021-09-09 | 47.68 | $47.66 | 177400 |
| 2021-09-08 | 47.68 | $47.50 | 318826 |
| 2021-09-07 | 47.70 | $48.18 | 419415 |
| 2021-09-03 | 47.65 | $48.37 | 381500 |
| 2021-09-02 | 47.58 | $48.76 | 225200 |
| 2021-09-01 | 47.45 | $48.19 | 376405 |
| 2021-08-31 | 47.37 | $47.40 | 613027 |
| 2021-08-30 | 47.37 | $48.17 | 220800 |
| 2021-08-27 | 47.29 | $48.75 | 338100 |
| 2021-08-26 | 47.13 | $48.02 | 422600 |
| 2021-08-25 | 47.04 | $48.58 | 371309 |
| 2021-08-24 | 46.88 | $47.18 | 358403 |
| 2021-08-23 | 46.85 | $46.46 | 284200 |
| 2021-08-20 | 46.89 | $46.29 | 284600 |
| 2021-08-19 | 46.95 | $45.62 | 302543 |
| 2021-08-18 | 47.09 | $46.78 | 128100 |
| 2021-08-17 | 47.12 | $47.72 | 236800 |
| 2021-08-16 | 47.06 | $47.87 | 359987 |
| 2021-08-13 | 46.97 | $48.64 | 163200 |
| 2021-08-12 | 46.80 | $48.41 | 276000 |
| 2021-08-11 | 46.63 | $48.30 | 469644 |
| 2021-08-10 | 46.45 | $48.11 | 588700 |
| 2021-08-09 | 46.28 | $48.09 | 303300 |
| 2021-08-06 | 46.09 | $47.73 | 289500 |
| 2021-08-05 | 45.91 | $47.88 | 341145 |
| 2021-08-04 | 45.71 | $47.45 | 451210 |
| 2021-08-03 | 45.52 | $47.20 | 599302 |
| 2021-08-02 | 45.35 | $48.48 | 1.1M |
| 2021-07-30 | 45.02 | $47.20 | 842131 |
| 2021-07-29 | 44.79 | $45.79 | 860810 |
| 2021-07-28 | 44.68 | $44.44 | 668304 |
| 2021-07-27 | 44.71 | $43.22 | 722726 |
| 2021-07-26 | 44.87 | $44.13 | 467500 |
| 2021-07-23 | 44.94 | $44.11 | 341041 |
| 2021-07-22 | 45.03 | $44.07 | 444893 |
| 2021-07-21 | 45.13 | $45.04 | 312800 |
| 2021-07-20 | 45.14 | $44.31 | 443609 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
42.27
2026-07-17
Close Price
$43.16
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.42
Average
41.85
Maximum
57.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.27 | $43.16 | 1.5M |
| 2026-07-16 | 42.17 | $43.47 | 2.2M |
| 2026-07-15 | 42.04 | $45.03 | 1.5M |
| 2026-07-14 | 41.77 | $43.39 | 1.9M |
| 2026-07-13 | 41.65 | $41.10 | 1.7M |
| 2026-07-10 | 41.75 | $41.41 | 1.5M |
| 2026-07-09 | 41.83 | $41.70 | 1.3M |
| 2026-07-08 | 41.90 | $40.79 | 1.3M |
| 2026-07-07 | 42.09 | $41.74 | 2.0M |
| 2026-07-06 | 42.21 | $43.28 | 1.7M |
| 2026-07-02 | 42.20 | $41.54 | 1.5M |
| 2026-07-01 | 42.39 | $41.32 | 1.3M |
| 2026-06-30 | 42.64 | $41.94 | 2.6M |
| 2026-06-29 | 42.85 | $40.37 | 2.0M |
| 2026-06-26 | 43.25 | $40.12 | 2.5M |
| 2026-06-25 | 43.72 | $40.62 | 2.3M |
| 2026-06-24 | 44.17 | $40.49 | 2.6M |
| 2026-06-23 | 44.68 | $42.31 | 3.1M |
| 2026-06-22 | 45.04 | $43.65 | 3.3M |
| 2026-06-18 | 45.29 | $44.30 | 18.7M |
| 2026-06-17 | 45.50 | $43.20 | 3.0M |
| 2026-06-16 | 45.81 | $44.90 | 2.4M |
| 2026-06-15 | 45.98 | $44.06 | 3.1M |
| 2026-06-12 | 46.22 | $43.72 | 3.1M |
| 2026-06-11 | 46.52 | $42.92 | 3.2M |
| 2026-06-10 | 46.89 | $41.36 | 5.2M |
| 2026-06-09 | 47.44 | $47.30 | 2.1M |
| 2026-06-08 | 47.42 | $45.74 | 4.4M |
| 2026-06-05 | 47.56 | $46.36 | 1.9M |
| 2026-06-04 | 47.63 | $48.55 | 817547 |
| 2026-06-03 | 47.49 | $47.08 | 941132 |
| 2026-06-02 | 47.49 | $48.79 | 1.1M |
| 2026-06-01 | 47.29 | $48.56 | 629200 |
| 2026-05-29 | 47.10 | $47.33 | 1.3M |
| 2026-05-28 | 47.03 | $48.93 | 786700 |
| 2026-05-27 | 46.80 | $48.14 | 560200 |
| 2026-05-26 | 46.65 | $48.92 | 955200 |
| 2026-05-22 | 46.43 | $48.06 | 678500 |
| 2026-05-21 | 46.29 | $47.68 | 1.1M |
| 2026-05-20 | 46.18 | $47.20 | 868469 |
| 2026-05-19 | 46.11 | $45.40 | 1.1M |
| 2026-05-18 | 46.23 | $45.94 | 972859 |
| 2026-05-15 | 46.32 | $45.23 | 877300 |
| 2026-05-14 | 46.48 | $45.96 | 1.1M |
| 2026-05-13 | 46.59 | $45.25 | 1.1M |
| 2026-05-12 | 46.79 | $46.09 | 1.8M |
| 2026-05-11 | 46.93 | $45.98 | 889313 |
| 2026-05-08 | 47.08 | $48.08 | 1.8M |
| 2026-05-07 | 47.03 | $46.44 | 1.7M |
| 2026-05-06 | 47.14 | $46.56 | 1.6M |
| 2026-05-05 | 47.22 | $45.10 | 2.7M |
| 2026-05-04 | 47.42 | $43.76 | 1.3M |
| 2026-05-01 | 47.75 | $45.13 | 2.9M |
| 2026-04-30 | 47.92 | $48.50 | 1.9M |
| 2026-04-29 | 47.74 | $47.48 | 865141 |
| 2026-04-28 | 47.64 | $48.51 | 909833 |
| 2026-04-27 | 47.39 | $49.28 | 1.2M |
| 2026-04-24 | 47.03 | $47.30 | 880500 |
| 2026-04-23 | 46.82 | $47.04 | 647115 |
| 2026-04-22 | 46.62 | $47.41 | 1.5M |
| 2026-04-21 | 46.33 | $48.72 | 1.6M |
| 2026-04-20 | 45.89 | $48.30 | 1.1M |
| 2026-04-17 | 45.44 | $49.04 | 1.0M |
| 2026-04-16 | 44.87 | $48.33 | 1.6M |
| 2026-04-15 | 44.33 | $49.22 | 1.4M |
| 2026-04-14 | 43.67 | $50.02 | 2.3M |
| 2026-04-13 | 42.88 | $48.24 | 1.4M |
| 2026-04-10 | 42.23 | $46.68 | 1.5M |
| 2026-04-09 | 41.69 | $45.98 | 1.2M |
| 2026-04-08 | 41.22 | $44.80 | 2.1M |
| 2026-04-07 | 40.85 | $41.19 | 984511 |
| 2026-04-06 | 40.83 | $41.51 | 872100 |
| 2026-04-02 | 40.79 | $41.48 | 1.3M |
| 2026-04-01 | 40.78 | $41.97 | 1.2M |
| 2026-03-31 | 40.76 | $42.48 | 1.6M |
| 2026-03-30 | 40.72 | $40.33 | 1.2M |
| 2026-03-27 | 40.93 | $39.11 | 1.9M |
| 2026-03-26 | 41.31 | $41.25 | 1.1M |
| 2026-03-25 | 41.55 | $40.90 | 936800 |
| 2026-03-24 | 41.87 | $39.45 | 1.3M |
| 2026-03-23 | 42.38 | $40.16 | 1.0M |
| 2026-03-20 | 42.86 | $39.25 | 2.2M |
| 2026-03-19 | 43.50 | $39.84 | 1.4M |
| 2026-03-18 | 44.12 | $39.89 | 1.3M |
| 2026-03-17 | 44.80 | $40.52 | 1.6M |
| 2026-03-16 | 45.48 | $40.06 | 1.2M |
| 2026-03-13 | 46.25 | $40.53 | 1.6M |
| 2026-03-12 | 47.04 | $40.68 | 2.3M |
| 2026-03-11 | 47.88 | $44.16 | 2.4M |
| 2026-03-10 | 48.44 | $43.04 | 3.1M |
| 2026-03-09 | 49.19 | $43.18 | 4.4M |
| 2026-03-06 | 49.98 | $44.64 | 1.4M |
| 2026-03-05 | 50.68 | $46.30 | 1.2M |
| 2026-03-04 | 51.26 | $48.39 | 1.8M |
| 2026-03-03 | 51.67 | $49.16 | 1.5M |
| 2026-03-02 | 52.02 | $50.80 | 888200 |
| 2026-02-27 | 52.23 | $50.60 | 1.3M |
| 2026-02-26 | 52.48 | $52.91 | 1.2M |
| 2026-02-25 | 52.50 | $51.67 | 1.3M |
| 2026-02-24 | 52.65 | $50.34 | 1.5M |
| 2026-02-23 | 52.93 | $49.32 | 1.2M |
| 2026-02-20 | 53.32 | $51.33 | 1.7M |
| 2026-02-19 | 53.53 | $51.09 | 967415 |
| 2026-02-18 | 53.77 | $51.96 | 1.5M |
| 2026-02-17 | 53.93 | $51.68 | 1.2M |
| 2026-02-13 | 54.13 | $52.31 | 526100 |
| 2026-02-12 | 54.27 | $51.99 | 1.4M |
| 2026-02-11 | 54.45 | $54.79 | 709242 |
| 2026-02-10 | 54.33 | $56.97 | 1.1M |
| 2026-02-09 | 53.99 | $57.00 | 776533 |
| 2026-02-06 | 53.63 | $56.80 | 970236 |
| 2026-02-05 | 53.25 | $54.46 | 1.1M |
| 2026-02-04 | 53.08 | $55.25 | 1.5M |
| 2026-02-03 | 52.81 | $52.35 | 900400 |
| 2026-02-02 | 52.81 | $53.80 | 872048 |
| 2026-01-30 | 52.66 | $53.72 | 1.1M |
| 2026-01-29 | 52.48 | $53.79 | 2.4M |
| 2026-01-28 | 52.28 | $52.61 | 1.5M |
| 2026-01-27 | 52.18 | $52.77 | 1.5M |
| 2026-01-26 | 52.05 | $52.36 | 859400 |
| 2026-01-23 | 51.95 | $51.37 | 516300 |
| 2026-01-22 | 51.93 | $53.13 | 621200 |
| 2026-01-21 | 51.73 | $53.85 | 1.1M |
| 2026-01-20 | 51.43 | $51.97 | 945338 |
| 2026-01-16 | 51.32 | $53.36 | 914426 |
| 2026-01-15 | 51.05 | $53.75 | 840624 |
| 2026-01-14 | 50.73 | $51.88 | 557600 |
| 2026-01-13 | 50.59 | $51.32 | 721500 |
| 2026-01-12 | 50.50 | $52.50 | 1.5M |
| 2026-01-09 | 50.28 | $51.53 | 1.1M |
| 2026-01-08 | 50.15 | $50.71 | 641400 |
| 2026-01-07 | 50.11 | $51.36 | 1.3M |
| 2026-01-06 | 50.00 | $50.89 | 1.7M |
| 2026-01-05 | 49.95 | $50.78 | 1.1M |
| 2026-01-02 | 49.92 | $49.74 | 698800 |
| 2025-12-31 | 50.01 | $48.56 | 652000 |
| 2025-12-30 | 50.23 | $49.43 | 542700 |
| 2025-12-29 | 50.37 | $49.54 | 416926 |
| 2025-12-26 | 50.50 | $50.04 | 458900 |
| 2025-12-24 | 50.59 | $49.52 | 303800 |
| 2025-12-23 | 50.74 | $49.27 | 798700 |
| 2025-12-22 | 50.90 | $50.12 | 742100 |
| 2025-12-19 | 50.97 | $49.68 | 1.2M |
| 2025-12-18 | 51.07 | $50.53 | 848000 |
| 2025-12-17 | 51.07 | $50.39 | 1.0M |
| 2025-12-16 | 51.06 | $50.70 | 1.0M |
| 2025-12-15 | 51.01 | $50.67 | 809437 |
| 2025-12-12 | 50.96 | $50.73 | 915134 |
| 2025-12-11 | 50.90 | $50.73 | 955019 |
| 2025-12-10 | 50.84 | $50.46 | 2.0M |
| 2025-12-09 | 50.82 | $51.33 | 1.0M |
| 2025-12-08 | 50.71 | $50.66 | 1.9M |
| 2025-12-05 | 50.66 | $54.75 | 1.1M |
| 2025-12-04 | 50.20 | $53.47 | 1.6M |
| 2025-12-03 | 49.84 | $53.48 | 879700 |
| 2025-12-02 | 49.46 | $51.09 | 720906 |
| 2025-12-01 | 49.29 | $50.86 | 615717 |
| 2025-11-28 | 49.14 | $50.50 | 288300 |
| 2025-11-26 | 49.01 | $50.42 | 808806 |
| 2025-11-25 | 48.87 | $50.34 | 781437 |
| 2025-11-24 | 48.74 | $48.81 | 639300 |
| 2025-11-21 | 48.76 | $47.95 | 753800 |
| 2025-11-20 | 48.87 | $46.24 | 1.1M |
| 2025-11-19 | 49.15 | $46.89 | 1.6M |
| 2025-11-18 | 49.39 | $46.61 | 1.1M |
| 2025-11-17 | 49.67 | $47.64 | 802400 |
| 2025-11-14 | 49.87 | $49.47 | 561628 |
| 2025-11-13 | 49.89 | $50.08 | 516600 |
| 2025-11-12 | 49.84 | $51.91 | 962326 |
| 2025-11-11 | 49.61 | $51.37 | 502038 |
| 2025-11-10 | 49.42 | $50.98 | 807442 |
| 2025-11-07 | 49.26 | $50.52 | 701000 |
| 2025-11-06 | 49.13 | $49.55 | 649500 |
| 2025-11-05 | 49.10 | $49.63 | 609800 |
| 2025-11-04 | 49.05 | $48.46 | 706411 |
| 2025-11-03 | 49.12 | $48.33 | 729823 |
| 2025-10-31 | 49.21 | $48.80 | 1.4M |
| 2025-10-30 | 49.28 | $48.77 | 698137 |
| 2025-10-29 | 49.36 | $47.86 | 1.2M |
| 2025-10-28 | 49.55 | $49.01 | 776900 |
| 2025-10-27 | 49.64 | $50.28 | 774400 |
| 2025-10-24 | 49.63 | $49.21 | 1.2M |
| 2025-10-23 | 49.74 | $49.12 | 1.9M |
| 2025-10-22 | 49.89 | $49.79 | 1.5M |
| 2025-10-21 | 49.99 | $50.92 | 840997 |
| 2025-10-20 | 50.01 | $50.00 | 433400 |
| 2025-10-17 | 50.15 | $48.63 | 563200 |
| 2025-10-16 | 50.46 | $48.64 | 804200 |
| 2025-10-15 | 50.81 | $49.81 | 784812 |
| 2025-10-14 | 51.07 | $49.68 | 722600 |
| 2025-10-13 | 51.37 | $49.20 | 707746 |
| 2025-10-10 | 51.74 | $47.86 | 1.0M |
| 2025-10-09 | 52.27 | $49.17 | 568029 |
| 2025-10-08 | 52.72 | $49.11 | 553816 |
| 2025-10-07 | 53.20 | $49.89 | 945500 |
| 2025-10-06 | 53.63 | $50.53 | 624121 |
| 2025-10-03 | 54.03 | $51.79 | 1.0M |
| 2025-10-02 | 54.33 | $52.26 | 601607 |
| 2025-10-01 | 54.60 | $51.53 | 923000 |
| 2025-09-30 | 54.97 | $52.78 | 944311 |
| 2025-09-29 | 55.23 | $53.12 | 730500 |
| 2025-09-26 | 55.47 | $53.96 | 385535 |
| 2025-09-25 | 55.66 | $53.73 | 809400 |
| 2025-09-24 | 55.89 | $54.97 | 408300 |
| 2025-09-23 | 56.01 | $56.13 | 547300 |
| 2025-09-22 | 56.02 | $56.43 | 773550 |
| 2025-09-19 | 56.00 | $56.83 | 2.0M |
| 2025-09-18 | 55.93 | $57.22 | 928000 |
| 2025-09-17 | 55.80 | $55.61 | 938100 |
| 2025-09-16 | 55.82 | $54.32 | 848900 |
| 2025-09-15 | 55.95 | $54.14 | 1.1M |
| 2025-09-12 | 56.10 | $55.59 | 686900 |
| 2025-09-11 | 56.12 | $56.69 | 994900 |
| 2025-09-10 | 56.02 | $55.65 | 1.1M |
| 2025-09-09 | 56.01 | $55.22 | 716542 |
| 2025-09-08 | 56.03 | $56.17 | 897030 |
| 2025-09-05 | 55.93 | $56.42 | 770700 |
| 2025-09-04 | 55.79 | $56.82 | 949423 |
| 2025-09-03 | 55.58 | $54.99 | 920707 |
| 2025-09-02 | 55.53 | $56.38 | 734202 |
| 2025-08-29 | 55.33 | $57.16 | 749600 |
| 2025-08-28 | 55.02 | $57.75 | 479307 |
| 2025-08-27 | 54.63 | $57.70 | 899700 |
| 2025-08-26 | 54.21 | $57.44 | 1.0M |
| 2025-08-25 | 53.81 | $56.76 | 1.0M |
| 2025-08-22 | 53.45 | $55.99 | 1.3M |
| 2025-08-21 | 53.16 | $53.23 | 552239 |
| 2025-08-20 | 53.15 | $53.40 | 632600 |
| 2025-08-19 | 53.12 | $53.74 | 640000 |
| 2025-08-18 | 53.06 | $53.57 | 471651 |
| 2025-08-15 | 53.01 | $54.01 | 530300 |
| 2025-08-14 | 52.93 | $55.32 | 644434 |
| 2025-08-13 | 52.71 | $55.41 | 998400 |
| 2025-08-12 | 52.47 | $53.98 | 962000 |
| 2025-08-11 | 52.36 | $51.53 | 816500 |
| 2025-08-08 | 52.49 | $51.80 | 1.1M |
| 2025-08-07 | 52.59 | $51.28 | 432600 |
| 2025-08-06 | 52.75 | $51.68 | 608875 |
| 2025-08-05 | 52.86 | $51.89 | 875600 |
| 2025-08-04 | 52.95 | $51.21 | 799938 |
| 2025-08-01 | 53.09 | $50.19 | 1.3M |
| 2025-07-31 | 53.34 | $51.98 | 770713 |
| 2025-07-30 | 53.40 | $53.13 | 1.1M |
| 2025-07-29 | 53.33 | $52.96 | 1.5M |
| 2025-07-28 | 53.25 | $54.33 | 1.6M |
| 2025-07-25 | 53.02 | $54.85 | 989912 |
| 2025-07-24 | 52.70 | $54.61 | 1.3M |
| 2025-07-23 | 52.36 | $54.97 | 959946 |
| 2025-07-22 | 51.95 | $53.78 | 694108 |
| 2025-07-21 | 51.62 | $52.77 | 1.3M |
| 2025-07-18 | 51.33 | $54.35 | 773420 |
| 2025-07-17 | 50.85 | $54.16 | 1.2M |
| 2025-07-16 | 50.33 | $52.59 | 939200 |
| 2025-07-15 | 49.92 | $51.94 | 1.1M |
| 2025-07-14 | 49.53 | $53.21 | 1.0M |
| 2025-07-11 | 48.97 | $51.92 | 1.2M |
| 2025-07-10 | 48.50 | $52.01 | 1.0M |
| 2025-07-09 | 47.98 | $50.83 | 919705 |
| 2025-07-08 | 47.53 | $50.06 | 1.1M |
| 2025-07-07 | 47.14 | $49.80 | 871522 |
| 2025-07-03 | 46.74 | $50.37 | 788400 |
| 2025-07-02 | 46.25 | $50.02 | 1.2M |
| 2025-07-01 | 45.77 | $48.77 | 939400 |
| 2025-06-30 | 45.37 | $47.98 | 877605 |
| 2025-06-27 | 45.03 | $47.87 | 2.8M |
| 2025-06-26 | 44.68 | $47.59 | 700616 |
| 2025-06-25 | 44.35 | $46.83 | 983200 |
| 2025-06-24 | 44.07 | $46.69 | 953935 |
| 2025-06-23 | 43.79 | $45.33 | 920448 |
| 2025-06-20 | 43.63 | $43.64 | 911200 |
| 2025-06-18 | 43.62 | $43.55 | 662711 |
| 2025-06-17 | 43.64 | $42.95 | 621821 |
| 2025-06-16 | 43.72 | $44.17 | 739583 |
| 2025-06-13 | 43.70 | $43.14 | 673600 |
| 2025-06-12 | 43.79 | $44.20 | 671508 |
| 2025-06-11 | 43.79 | $43.81 | 859106 |
| 2025-06-10 | 43.84 | $42.71 | 762515 |
| 2025-06-09 | 44.01 | $43.94 | 1.2M |
| 2025-06-06 | 44.05 | $44.89 | 673112 |
| 2025-06-05 | 44.00 | $43.50 | 1.0M |
| 2025-06-04 | 44.07 | $43.22 | 1.0M |
| 2025-06-03 | 44.14 | $43.68 | 1.4M |
| 2025-06-02 | 44.16 | $42.92 | 616900 |
| 2025-05-30 | 44.24 | $43.40 | 1.2M |
| 2025-05-29 | 44.26 | $44.26 | 527700 |
| 2025-05-28 | 44.17 | $44.10 | 746300 |
| 2025-05-27 | 44.07 | $44.55 | 649419 |
| 2025-05-23 | 43.91 | $43.00 | 518700 |
| 2025-05-22 | 43.87 | $43.15 | 818900 |
| 2025-05-21 | 43.80 | $42.84 | 1.0M |
| 2025-05-20 | 43.73 | $45.02 | 530022 |
| 2025-05-19 | 43.42 | $46.03 | 643512 |
| 2025-05-16 | 42.96 | $46.36 | 970824 |
| 2025-05-15 | 42.41 | $46.21 | 581054 |
| 2025-05-14 | 41.82 | $46.47 | 595100 |
| 2025-05-13 | 41.16 | $46.38 | 1.9M |
| 2025-05-12 | 40.46 | $45.98 | 2.0M |
| 2025-05-09 | 39.74 | $42.54 | 807500 |
| 2025-05-08 | 39.31 | $43.00 | 1.5M |
| 2025-05-07 | 38.81 | $40.68 | 960800 |
| 2025-05-06 | 38.50 | $39.98 | 1.4M |
| 2025-05-05 | 38.23 | $40.49 | 815500 |
| 2025-05-02 | 37.89 | $41.39 | 1.0M |
| 2025-05-01 | 37.45 | $39.42 | 827745 |
| 2025-04-30 | 37.22 | $38.90 | 782843 |
| 2025-04-29 | 37.07 | $38.99 | 799200 |
| 2025-04-28 | 36.93 | $39.15 | 926130 |
| 2025-04-25 | 36.79 | $38.64 | 2.0M |
| 2025-04-24 | 36.73 | $39.87 | 2.0M |
| 2025-04-23 | 36.58 | $37.90 | 1.8M |
| 2025-04-22 | 36.67 | $36.40 | 1.2M |
| 2025-04-21 | 36.94 | $34.41 | 658519 |
| 2025-04-17 | 37.47 | $35.54 | 695821 |
| 2025-04-16 | 37.93 | $34.87 | 651100 |
| 2025-04-15 | 38.51 | $35.80 | 981300 |
| 2025-04-14 | 39.05 | $35.58 | 1.2M |
| 2025-04-11 | 39.67 | $34.67 | 1.7M |
| 2025-04-10 | 40.41 | $34.97 | 2.4M |
| 2025-04-09 | 41.18 | $38.44 | 2.6M |
| 2025-04-08 | 41.65 | $33.41 | 1.7M |
| 2025-04-07 | 42.66 | $34.04 | 3.5M |
| 2025-04-04 | 43.66 | $35.24 | 2.5M |
| 2025-04-03 | 44.62 | $38.62 | 3.7M |
| 2025-04-02 | 45.29 | $45.48 | 1.1M |
| 2025-04-01 | 45.32 | $43.82 | 783500 |
| 2025-03-31 | 45.53 | $43.30 | 886500 |
| 2025-03-28 | 45.81 | $43.17 | 852847 |
| 2025-03-27 | 46.14 | $44.81 | 685900 |
| 2025-03-26 | 46.32 | $46.18 | 540200 |
| 2025-03-25 | 46.40 | $46.83 | 675634 |
| 2025-03-24 | 46.42 | $47.07 | 675511 |
| 2025-03-21 | 46.43 | $45.91 | 1.7M |
| 2025-03-20 | 46.57 | $45.77 | 876900 |
| 2025-03-19 | 46.75 | $46.57 | 1.0M |
| 2025-03-18 | 46.88 | $46.14 | 900000 |
| 2025-03-17 | 47.11 | $45.72 | 893407 |
| 2025-03-14 | 47.41 | $44.93 | 2.0M |
| 2025-03-13 | 47.84 | $44.93 | 1.3M |
| 2025-03-12 | 48.30 | $45.84 | 1.5M |
| 2025-03-11 | 48.71 | $45.99 | 1.8M |
| 2025-03-10 | 49.14 | $44.85 | 2.3M |
| 2025-03-07 | 49.71 | $48.94 | 2.0M |
| 2025-03-06 | 49.92 | $47.61 | 2.1M |
| 2025-03-05 | 50.29 | $48.39 | 1.6M |
| 2025-03-04 | 50.60 | $46.51 | 1.8M |
| 2025-03-03 | 51.12 | $48.73 | 1.1M |
| 2025-02-28 | 51.45 | $50.15 | 999410 |
| 2025-02-27 | 51.68 | $48.60 | 803122 |
| 2025-02-26 | 52.07 | $49.58 | 712500 |
| 2025-02-25 | 52.39 | $48.94 | 1.1M |
| 2025-02-24 | 52.78 | $49.24 | 1.4M |
| 2025-02-21 | 53.17 | $49.54 | 1.2M |
| 2025-02-20 | 53.55 | $52.02 | 1.4M |
| 2025-02-19 | 53.70 | $53.91 | 1.2M |
| 2025-02-18 | 53.67 | $54.71 | 1.1M |
| 2025-02-14 | 53.55 | $55.24 | 730312 |
| 2025-02-13 | 53.35 | $53.97 | 704500 |
| 2025-02-12 | 53.25 | $53.62 | 1.2M |
| 2025-02-11 | 53.15 | $52.23 | 881228 |
| 2025-02-10 | 53.16 | $52.25 | 583544 |
| 2025-02-07 | 53.13 | $53.22 | 1.0M |
| 2025-02-06 | 53.00 | $54.59 | 568800 |
| 2025-02-05 | 52.72 | $53.73 | 1.0M |
| 2025-02-04 | 52.51 | $52.20 | 772517 |
| 2025-02-03 | 52.43 | $52.99 | 1.0M |
| 2025-01-31 | 52.26 | $54.37 | 1.5M |
| 2025-01-30 | 51.95 | $55.16 | 2.0M |
| 2025-01-29 | 51.54 | $52.72 | 1.3M |
| 2025-01-28 | 51.37 | $53.63 | 866017 |
| 2025-01-27 | 51.10 | $52.65 | 774710 |
| 2025-01-24 | 50.92 | $53.90 | 637000 |
| 2025-01-23 | 50.61 | $53.20 | 1.0M |
| 2025-01-22 | 50.36 | $54.12 | 1.3M |
| 2025-01-21 | 50.01 | $53.40 | 985600 |
| 2025-01-17 | 49.72 | $51.15 | 890800 |
| 2025-01-16 | 49.64 | $49.69 | 854943 |
| 2025-01-15 | 49.73 | $49.73 | 1.4M |
| 2025-01-14 | 49.82 | $46.89 | 1.3M |
| 2025-01-13 | 50.22 | $45.78 | 1.0M |
| 2025-01-10 | 50.76 | $47.30 | 1.2M |
| 2025-01-08 | 51.19 | $50.02 | 680749 |
| 2025-01-07 | 51.37 | $50.20 | 881144 |
| 2025-01-06 | 51.58 | $50.46 | 1.6M |
| 2025-01-03 | 51.78 | $49.47 | 993611 |
| 2025-01-02 | 52.11 | $50.74 | 614300 |
| 2024-12-31 | 52.35 | $51.48 | 653719 |
| 2024-12-30 | 52.54 | $51.67 | 509800 |
| 2024-12-27 | 52.75 | $51.96 | 427700 |
| 2024-12-26 | 52.96 | $52.00 | 339544 |
| 2024-12-24 | 53.19 | $51.92 | 436600 |
| 2024-12-23 | 53.47 | $52.26 | 611400 |
| 2024-12-20 | 53.74 | $52.04 | 2.5M |
| 2024-12-19 | 54.05 | $50.49 | 1.1M |
| 2024-12-18 | 54.54 | $50.76 | 1.3M |
| 2024-12-17 | 55.02 | $52.74 | 895315 |
| 2024-12-16 | 55.32 | $53.41 | 927300 |
| 2024-12-13 | 55.56 | $53.00 | 768200 |
| 2024-12-12 | 55.86 | $53.52 | 652510 |
| 2024-12-11 | 56.11 | $54.04 | 1.2M |
| 2024-12-10 | 56.33 | $53.07 | 1.2M |
| 2024-12-09 | 56.66 | $54.66 | 779821 |
| 2024-12-06 | 56.85 | $56.72 | 815300 |
| 2024-12-05 | 56.87 | $55.82 | 651900 |
| 2024-12-04 | 56.99 | $56.68 | 519800 |
| 2024-12-03 | 57.01 | $56.64 | 382196 |
| 2024-12-02 | 57.01 | $57.11 | 477800 |
| 2024-11-29 | 56.96 | $58.07 | 277900 |
| 2024-11-27 | 56.79 | $57.72 | 760736 |
| 2024-11-26 | 56.61 | $58.16 | 918000 |
| 2024-11-25 | 56.37 | $59.66 | 804333 |
| 2024-11-22 | 55.94 | $57.70 | 797000 |
| 2024-11-21 | 55.67 | $57.12 | 1.1M |
| 2024-11-20 | 55.42 | $54.95 | 399800 |
| 2024-11-19 | 55.36 | $55.00 | 579634 |
| 2024-11-18 | 55.28 | $54.98 | 366100 |
| 2024-11-15 | 55.20 | $55.00 | 415156 |
| 2024-11-14 | 55.11 | $55.76 | 569847 |
| 2024-11-13 | 54.93 | $54.95 | 861636 |
| 2024-11-12 | 54.83 | $56.09 | 704700 |
| 2024-11-11 | 54.60 | $57.96 | 1.1M |
| 2024-11-08 | 54.17 | $58.44 | 1.3M |
| 2024-11-07 | 53.67 | $58.78 | 1.3M |
| 2024-11-06 | 53.09 | $61.01 | 3.0M |
| 2024-11-05 | 52.24 | $53.18 | 884162 |
| 2024-11-04 | 52.12 | $52.45 | 1.1M |
| 2024-11-01 | 52.05 | $53.31 | 1.0M |
| 2024-10-31 | 51.88 | $52.99 | 1.8M |
| 2024-10-30 | 51.71 | $50.69 | 528524 |
| 2024-10-29 | 51.75 | $51.31 | 553200 |
| 2024-10-28 | 51.73 | $51.67 | 775621 |
| 2024-10-25 | 51.66 | $51.12 | 505008 |
| 2024-10-24 | 51.65 | $50.88 | 813521 |
| 2024-10-23 | 51.65 | $51.11 | 792100 |
| 2024-10-22 | 51.63 | $52.54 | 483741 |
| 2024-10-21 | 51.46 | $52.64 | 281500 |
| 2024-10-18 | 51.27 | $53.41 | 695700 |
| 2024-10-17 | 51.00 | $53.59 | 532700 |
| 2024-10-16 | 50.69 | $54.30 | 768449 |
| 2024-10-15 | 50.30 | $53.10 | 602400 |
| 2024-10-14 | 50.00 | $52.19 | 753447 |
| 2024-10-11 | 49.78 | $52.70 | 1.2M |
| 2024-10-10 | 49.48 | $50.01 | 542826 |
| 2024-10-09 | 49.42 | $49.50 | 599600 |
| 2024-10-08 | 49.39 | $48.35 | 553244 |
| 2024-10-07 | 49.46 | $48.48 | 388300 |
| 2024-10-04 | 49.51 | $49.09 | 285700 |
| 2024-10-03 | 49.50 | $48.38 | 687100 |
| 2024-10-02 | 49.55 | $48.64 | 471700 |
| 2024-10-01 | 49.58 | $49.16 | 519239 |
| 2024-09-30 | 49.55 | $50.38 | 606200 |
| 2024-09-27 | 49.41 | $50.43 | 301000 |
| 2024-09-26 | 49.25 | $50.31 | 402444 |
| 2024-09-25 | 49.10 | $50.15 | 375838 |
| 2024-09-24 | 48.95 | $51.03 | 326200 |
| 2024-09-23 | 48.72 | $50.49 | 397000 |
| 2024-09-20 | 48.54 | $50.37 | 846102 |
| 2024-09-19 | 48.36 | $50.69 | 673500 |
| 2024-09-18 | 48.14 | $49.76 | 637350 |
| 2024-09-17 | 47.99 | $49.71 | 741900 |
| 2024-09-16 | 47.84 | $48.88 | 307300 |
| 2024-09-13 | 47.77 | $47.77 | 486949 |
| 2024-09-12 | 47.80 | $46.10 | 1.0M |
| 2024-09-11 | 48.00 | $45.57 | 780600 |
| 2024-09-10 | 48.24 | $46.57 | 456500 |
| 2024-09-09 | 48.37 | $46.93 | 758406 |
| 2024-09-06 | 48.46 | $47.44 | 583418 |
| 2024-09-05 | 48.49 | $48.31 | 395711 |
| 2024-09-04 | 48.42 | $48.24 | 342200 |
| 2024-09-03 | 48.33 | $48.25 | 1.1M |
| 2024-08-30 | 48.21 | $50.11 | 804600 |
| 2024-08-29 | 47.89 | $48.94 | 438518 |
| 2024-08-28 | 47.67 | $48.64 | 610411 |
| 2024-08-27 | 47.49 | $49.61 | 364032 |
| 2024-08-26 | 47.20 | $49.60 | 558600 |
| 2024-08-23 | 46.90 | $49.88 | 615920 |
| 2024-08-22 | 46.57 | $48.41 | 500600 |
| 2024-08-21 | 46.38 | $48.38 | 468000 |
| 2024-08-20 | 46.17 | $47.51 | 435900 |
| 2024-08-19 | 46.03 | $47.90 | 548500 |
| 2024-08-16 | 45.83 | $47.99 | 395736 |
| 2024-08-15 | 45.60 | $47.86 | 1.2M |
| 2024-08-14 | 45.37 | $46.30 | 542914 |
| 2024-08-13 | 45.29 | $44.88 | 588000 |
| 2024-08-12 | 45.35 | $44.47 | 528300 |
| 2024-08-09 | 45.44 | $45.40 | 719008 |
| 2024-08-08 | 45.42 | $44.53 | 511800 |
| 2024-08-07 | 45.47 | $43.42 | 596307 |
| 2024-08-06 | 45.61 | $44.28 | 880000 |
| 2024-08-05 | 45.65 | $42.60 | 1.1M |
| 2024-08-02 | 45.83 | $44.30 | 870600 |
| 2024-08-01 | 45.83 | $46.68 | 797700 |
| 2024-07-31 | 45.56 | $49.17 | 1.2M |
| 2024-07-30 | 45.01 | $48.16 | 889700 |
| 2024-07-29 | 44.52 | $47.68 | 1.3M |
| 2024-07-26 | 44.02 | $48.43 | 1.4M |
| 2024-07-25 | 43.39 | $48.48 | 2.3M |
| 2024-07-24 | 42.70 | $43.31 | 1.2M |
| 2024-07-23 | 42.47 | $43.99 | 1.1M |
| 2024-07-22 | 42.14 | $43.73 | 1.2M |
| 2024-07-19 | 41.80 | $44.80 | 791531 |
| 2024-07-18 | 41.32 | $45.01 | 1.1M |
| 2024-07-17 | 40.79 | $45.49 | 1.5M |
| 2024-07-16 | 40.17 | $45.31 | 1.6M |
| 2024-07-15 | 39.53 | $43.58 | 1.1M |
| 2024-07-12 | 39.03 | $41.44 | 790570 |
| 2024-07-11 | 38.71 | $41.30 | 886200 |
| 2024-07-10 | 38.39 | $39.89 | 1.3M |
| 2024-07-09 | 38.20 | $39.91 | 1.1M |
| 2024-07-08 | 37.99 | $39.82 | 1.1M |
| 2024-07-05 | 37.79 | $39.55 | 1.0M |
| 2024-07-03 | 37.61 | $39.01 | 632500 |
| 2024-07-02 | 37.49 | $39.10 | 728211 |
| 2024-07-01 | 37.36 | $38.76 | 1.3M |
| 2024-06-28 | 37.27 | $38.18 | 4.7M |
| 2024-06-27 | 37.25 | $36.44 | 769716 |
| 2024-06-26 | 37.41 | $35.75 | 638911 |
| 2024-06-25 | 37.67 | $36.39 | 653733 |
| 2024-06-24 | 37.89 | $37.03 | 1.1M |
| 2024-06-21 | 38.07 | $36.40 | 1.2M |
| 2024-06-20 | 38.32 | $37.71 | 957100 |
| 2024-06-18 | 38.47 | $37.67 | 755400 |
| 2024-06-17 | 38.64 | $36.90 | 1.6M |
| 2024-06-14 | 38.90 | $36.65 | 1.2M |
| 2024-06-13 | 39.20 | $37.47 | 529723 |
| 2024-06-12 | 39.44 | $38.27 | 541472 |
| 2024-06-11 | 39.61 | $37.88 | 779600 |
| 2024-06-10 | 39.82 | $38.19 | 507900 |
| 2024-06-07 | 40.00 | $38.25 | 518349 |
| 2024-06-06 | 40.18 | $38.41 | 487118 |
| 2024-06-05 | 40.35 | $39.36 | 572300 |
| 2024-06-04 | 40.42 | $39.29 | 425100 |
| 2024-06-03 | 40.50 | $40.00 | 517521 |
| 2024-05-31 | 40.51 | $40.23 | 3.4M |
| 2024-05-30 | 40.50 | $41.08 | 581771 |
| 2024-05-29 | 40.39 | $40.47 | 775900 |
| 2024-05-28 | 40.33 | $41.15 | 1.3M |
| 2024-05-24 | 40.19 | $41.60 | 566440 |
| 2024-05-23 | 40.00 | $40.63 | 525025 |
| 2024-05-22 | 39.90 | $40.76 | 578200 |
| 2024-05-21 | 39.77 | $41.16 | 563200 |
| 2024-05-20 | 39.60 | $40.98 | 646400 |
| 2024-05-17 | 39.44 | $40.81 | 562200 |
| 2024-05-16 | 39.27 | $40.69 | 494100 |
| 2024-05-15 | 39.11 | $40.13 | 1.1M |
| 2024-05-14 | 38.98 | $39.51 | 513838 |
| 2024-05-13 | 38.91 | $38.77 | 518118 |
| 2024-05-10 | 38.90 | $38.68 | 610204 |
| 2024-05-09 | 38.89 | $38.95 | 832300 |
| 2024-05-08 | 38.86 | $38.98 | 500301 |
| 2024-05-07 | 38.84 | $38.83 | 787100 |
| 2024-05-06 | 38.84 | $39.82 | 309800 |
| 2024-05-03 | 38.75 | $39.05 | 462400 |
| 2024-05-02 | 38.74 | $39.27 | 447200 |
| 2024-05-01 | 38.72 | $38.22 | 673126 |
| 2024-04-30 | 38.81 | $38.50 | 472500 |
| 2024-04-29 | 38.88 | $39.40 | 977104 |
| 2024-04-26 | 38.87 | $38.99 | 798600 |
| 2024-04-25 | 38.92 | $38.89 | 1.4M |
| 2024-04-24 | 38.98 | $39.30 | 1.1M |
| 2024-04-23 | 39.01 | $39.63 | 727832 |
| 2024-04-22 | 39.01 | $38.50 | 898708 |
| 2024-04-19 | 39.13 | $37.91 | 796300 |
| 2024-04-18 | 39.32 | $37.83 | 463400 |
| 2024-04-17 | 39.53 | $37.44 | 828816 |
| 2024-04-16 | 39.77 | $37.13 | 682900 |
| 2024-04-15 | 40.06 | $37.58 | 1.7M |
| 2024-04-12 | 40.31 | $38.37 | 663441 |
| 2024-04-11 | 40.49 | $39.64 | 663700 |
| 2024-04-10 | 40.54 | $39.87 | 620134 |
| 2024-04-09 | 40.57 | $41.12 | 514300 |
| 2024-04-08 | 40.46 | $41.23 | 384443 |
| 2024-04-05 | 40.34 | $40.89 | 1.8M |
| 2024-04-04 | 40.24 | $40.15 | 987519 |
| 2024-04-03 | 40.21 | $40.63 | 427331 |
| 2024-04-02 | 40.13 | $40.30 | 495969 |
| 2024-04-01 | 40.08 | $40.89 | 588824 |
| 2024-03-28 | 39.96 | $41.87 | 1.2M |
| 2024-03-27 | 39.73 | $41.38 | 1.3M |
| 2024-03-26 | 39.54 | $40.07 | 548100 |
| 2024-03-25 | 39.47 | $40.40 | 536329 |
| 2024-03-22 | 39.35 | $40.14 | 605506 |
| 2024-03-21 | 39.26 | $40.70 | 747303 |
| 2024-03-20 | 39.10 | $39.76 | 1.8M |
| 2024-03-19 | 39.01 | $39.05 | 2.2M |
| 2024-03-18 | 39.00 | $38.63 | 1.0M |
| 2024-03-15 | 39.01 | $38.98 | 6.3M |
| 2024-03-14 | 38.99 | $38.74 | 798300 |
| 2024-03-13 | 38.99 | $39.48 | 1.1M |
| 2024-03-12 | 38.90 | $38.26 | 1.3M |
| 2024-03-11 | 38.93 | $39.27 | 611912 |
| 2024-03-08 | 38.86 | $39.50 | 666538 |
| 2024-03-07 | 38.77 | $38.95 | 873200 |
| 2024-03-06 | 38.73 | $38.90 | 1.8M |
| 2024-03-05 | 38.70 | $40.10 | 922707 |
| 2024-03-04 | 38.56 | $39.80 | 2.0M |
| 2024-03-01 | 38.44 | $39.19 | 630100 |
| 2024-02-29 | 38.40 | $38.54 | 954800 |
| 2024-02-28 | 38.42 | $38.89 | 598400 |
| 2024-02-27 | 38.41 | $38.94 | 770100 |
| 2024-02-26 | 38.40 | $38.43 | 910600 |
| 2024-02-23 | 38.45 | $38.55 | 1.2M |
| 2024-02-22 | 38.48 | $37.92 | 1.1M |
| 2024-02-21 | 38.59 | $37.87 | 832800 |
| 2024-02-20 | 38.70 | $38.11 | 2.5M |
| 2024-02-16 | 38.80 | $37.86 | 890600 |
| 2024-02-15 | 38.93 | $37.90 | 1.6M |
| 2024-02-14 | 39.06 | $37.22 | 831000 |
| 2024-02-13 | 39.25 | $37.15 | 1.6M |
| 2024-02-12 | 39.46 | $38.55 | 1.6M |
| 2024-02-09 | 39.53 | $38.72 | 621333 |
| 2024-02-08 | 39.58 | $39.05 | 842600 |
| 2024-02-07 | 39.59 | $39.32 | 1.6M |
| 2024-02-06 | 39.57 | $39.36 | 1.7M |
| 2024-02-05 | 39.54 | $40.15 | 2.4M |
| 2024-02-02 | 39.43 | $40.99 | 951630 |
| 2024-02-01 | 39.22 | $41.07 | 1.7M |
| 2024-01-31 | 38.98 | $38.98 | 1.8M |
| 2024-01-30 | 38.93 | $39.71 | 871500 |
| 2024-01-29 | 38.79 | $39.88 | 1.0M |
| 2024-01-26 | 38.61 | $39.49 | 555300 |
| 2024-01-25 | 38.44 | $39.55 | 739602 |
| 2024-01-24 | 38.25 | $39.28 | 772100 |
| 2024-01-23 | 38.06 | $39.36 | 966440 |
| 2024-01-22 | 37.84 | $39.54 | 1.5M |
| 2024-01-19 | 37.58 | $38.74 | 562454 |
| 2024-01-18 | 37.38 | $38.10 | 833827 |
| 2024-01-17 | 37.22 | $38.30 | 1.0M |
| 2024-01-16 | 37.03 | $38.47 | 1.3M |
| 2024-01-12 | 36.81 | $38.14 | 861400 |
| 2024-01-11 | 36.59 | $37.77 | 2.0M |
| 2024-01-10 | 36.39 | $37.39 | 804223 |
| 2024-01-09 | 36.19 | $37.91 | 1.4M |
| 2024-01-08 | 35.92 | $38.20 | 1.1M |
| 2024-01-05 | 35.59 | $37.96 | 1.9M |
| 2024-01-04 | 35.25 | $37.55 | 2.1M |
| 2024-01-03 | 34.92 | $37.72 | 3.2M |
| 2024-01-02 | 34.54 | $36.12 | 1.5M |
| 2023-12-29 | 34.28 | $34.80 | 692300 |
| 2023-12-28 | 34.13 | $34.98 | 292512 |
| 2023-12-27 | 33.94 | $35.21 | 463600 |
| 2023-12-26 | 33.69 | $34.79 | 221200 |
| 2023-12-22 | 33.45 | $34.56 | 505837 |
| 2023-12-21 | 33.20 | $34.87 | 698504 |
| 2023-12-20 | 32.89 | $34.86 | 1.1M |
| 2023-12-19 | 32.54 | $35.10 | 628800 |
| 2023-12-18 | 32.12 | $34.45 | 664915 |
| 2023-12-15 | 31.74 | $34.92 | 1.2M |
| 2023-12-14 | 31.26 | $34.95 | 1.2M |
| 2023-12-13 | 30.76 | $33.33 | 688700 |
| 2023-12-12 | 30.38 | $32.31 | 381640 |
| 2023-12-11 | 30.06 | $32.01 | 858400 |
| 2023-12-08 | 29.76 | $32.51 | 831907 |
| 2023-12-07 | 29.38 | $31.78 | 710504 |
| 2023-12-06 | 29.06 | $31.19 | 901028 |
| 2023-12-05 | 28.78 | $30.87 | 828610 |
| 2023-12-04 | 28.52 | $31.09 | 377918 |
| 2023-12-01 | 28.23 | $30.23 | 1.1M |
| 2023-11-30 | 28.00 | $29.98 | 2.4M |
| 2023-11-29 | 27.80 | $29.57 | 799506 |
| 2023-11-28 | 27.62 | $28.91 | 1.1M |
| 2023-11-27 | 27.51 | $28.60 | 1.4M |
| 2023-11-24 | 27.42 | $27.57 | 243000 |
| 2023-11-22 | 27.44 | $27.32 | 464300 |
| 2023-11-21 | 27.48 | $26.65 | 583638 |
| 2023-11-20 | 27.60 | $26.80 | 1.5M |
| 2023-11-17 | 27.70 | $26.82 | 1.5M |
| 2023-11-16 | 27.82 | $26.91 | 848500 |
| 2023-11-15 | 27.93 | $27.92 | 728122 |
| 2023-11-14 | 27.96 | $27.60 | 992030 |
| 2023-11-13 | 28.02 | $26.40 | 822900 |
| 2023-11-10 | 28.22 | $27.05 | 1.2M |
| 2023-11-09 | 28.37 | $27.92 | 961100 |
| 2023-11-08 | 28.44 | $28.49 | 542247 |
| 2023-11-07 | 28.47 | $28.50 | 1.1M |
| 2023-11-06 | 28.51 | $28.31 | 724300 |
| 2023-11-03 | 28.57 | $28.75 | 1.0M |
| 2023-11-02 | 28.60 | $28.18 | 609400 |
| 2023-11-01 | 28.68 | $27.91 | 1.2M |
| 2023-10-31 | 28.80 | $27.77 | 1.3M |
| 2023-10-30 | 28.93 | $28.48 | 1.1M |
| 2023-10-27 | 29.01 | $28.69 | 958600 |
| 2023-10-26 | 29.08 | $28.47 | 1.2M |
| 2023-10-25 | 29.18 | $27.55 | 762500 |
| 2023-10-24 | 29.39 | $28.75 | 420200 |
| 2023-10-23 | 29.49 | $28.23 | 473700 |
| 2023-10-20 | 29.65 | $28.47 | 616124 |
| 2023-10-19 | 29.80 | $28.72 | 426400 |
| 2023-10-18 | 29.94 | $29.44 | 407926 |
| 2023-10-17 | 30.03 | $30.30 | 583634 |
| 2023-10-16 | 30.05 | $29.68 | 789339 |
| 2023-10-13 | 30.15 | $29.46 | 437300 |
| 2023-10-12 | 30.29 | $29.70 | 502547 |
| 2023-10-11 | 30.42 | $30.75 | 944900 |
| 2023-10-10 | 30.46 | $29.96 | 669040 |
| 2023-10-09 | 30.59 | $29.74 | 539100 |
| 2023-10-06 | 30.76 | $29.67 | 419004 |
| 2023-10-05 | 30.95 | $29.57 | 680000 |
| 2023-10-04 | 31.17 | $29.30 | 295700 |
| 2023-10-03 | 31.43 | $29.36 | 571433 |
| 2023-10-02 | 31.70 | $30.24 | 431700 |
| 2023-09-29 | 31.92 | $31.01 | 329385 |
| 2023-09-28 | 32.07 | $31.03 | 460400 |
| 2023-09-27 | 32.25 | $30.53 | 552800 |
| 2023-09-26 | 32.49 | $30.35 | 775200 |
| 2023-09-25 | 32.76 | $31.18 | 350100 |
| 2023-09-22 | 32.97 | $31.44 | 516434 |
| 2023-09-21 | 33.15 | $31.63 | 670113 |
| 2023-09-20 | 33.32 | $32.77 | 714900 |
| 2023-09-19 | 33.37 | $32.96 | 639700 |
| 2023-09-18 | 33.41 | $33.40 | 623600 |
| 2023-09-15 | 33.40 | $33.50 | 1.1M |
| 2023-09-14 | 33.39 | $33.17 | 936202 |
| 2023-09-13 | 33.41 | $33.02 | 750108 |
| 2023-09-12 | 33.44 | $33.29 | 357100 |
| 2023-09-11 | 33.45 | $32.66 | 492705 |
| 2023-09-08 | 33.54 | $33.05 | 488547 |
| 2023-09-07 | 33.59 | $32.83 | 1.1M |
| 2023-09-06 | 33.66 | $33.06 | 658441 |
| 2023-09-05 | 33.72 | $33.58 | 493234 |
| 2023-09-01 | 33.72 | $35.07 | 280145 |
| 2023-08-31 | 33.58 | $34.74 | 584900 |
| 2023-08-30 | 33.47 | $35.09 | 556500 |
| 2023-08-29 | 33.31 | $34.55 | 649517 |
| 2023-08-28 | 33.22 | $33.63 | 497800 |
| 2023-08-25 | 33.21 | $32.63 | 245335 |
| 2023-08-24 | 33.32 | $32.62 | 268800 |
| 2023-08-23 | 33.44 | $32.42 | 1.3M |
| 2023-08-22 | 33.60 | $31.91 | 244200 |
| 2023-08-21 | 33.83 | $32.56 | 415258 |
| 2023-08-18 | 34.01 | $33.47 | 212100 |
| 2023-08-17 | 34.12 | $33.39 | 258600 |
| 2023-08-16 | 34.25 | $33.44 | 156400 |
| 2023-08-15 | 34.38 | $33.52 | 322800 |
| 2023-08-14 | 34.51 | $34.40 | 329900 |
| 2023-08-11 | 34.56 | $34.56 | 268200 |
| 2023-08-10 | 34.59 | $34.34 | 604139 |
| 2023-08-09 | 34.65 | $33.36 | 294825 |
| 2023-08-08 | 34.80 | $33.31 | 1.7M |
| 2023-08-07 | 34.96 | $33.92 | 651328 |
| 2023-08-04 | 35.04 | $33.59 | 304900 |
| 2023-08-03 | 35.15 | $34.03 | 445214 |
| 2023-08-02 | 35.21 | $34.40 | 688109 |
| 2023-08-01 | 35.22 | $34.86 | 840800 |
| 2023-07-31 | 35.17 | $35.10 | 571815 |
| 2023-07-28 | 35.09 | $35.61 | 666457 |
| 2023-07-27 | 34.93 | $35.97 | 1.5M |
| 2023-07-26 | 34.73 | $36.00 | 1.1M |
| 2023-07-25 | 34.49 | $36.41 | 598300 |
| 2023-07-24 | 34.19 | $35.84 | 436349 |
| 2023-07-21 | 33.91 | $35.76 | 429900 |
| 2023-07-20 | 33.63 | $36.22 | 622302 |
| 2023-07-19 | 33.28 | $35.73 | 855400 |
| 2023-07-18 | 32.96 | $34.75 | 637029 |
| 2023-07-17 | 32.72 | $34.58 | 348100 |
| 2023-07-14 | 32.49 | $34.30 | 604500 |
| 2023-07-13 | 32.27 | $34.81 | 631656 |
| 2023-07-12 | 31.99 | $34.12 | 1.3M |
| 2023-07-11 | 31.75 | $32.74 | 1.0M |
| 2023-07-10 | 31.63 | $31.75 | 558700 |
| 2023-07-07 | 31.60 | $31.85 | 801149 |
| 2023-07-06 | 31.56 | $31.48 | 429300 |
| 2023-07-05 | 31.54 | $31.75 | 766502 |
| 2023-07-03 | 31.49 | $32.73 | 338600 |
| 2023-06-30 | 31.34 | $32.00 | 2.5M |
| 2023-06-29 | 31.25 | $31.53 | 660200 |
| 2023-06-28 | 31.18 | $31.24 | 384339 |
| 2023-06-27 | 31.14 | $30.83 | 580432 |
| 2023-06-26 | 31.12 | $30.38 | 663200 |
| 2023-06-23 | 31.13 | $30.58 | 1.6M |
| 2023-06-22 | 31.12 | $31.63 | 475400 |
| 2023-06-21 | 30.99 | $32.37 | 403615 |
| 2023-06-20 | 30.78 | $32.67 | 1.6M |
| 2023-06-16 | 30.52 | $32.10 | 971018 |
| 2023-06-15 | 30.29 | $32.22 | 1.3M |
| 2023-06-14 | 30.04 | $31.32 | 1.0M |
| 2023-06-13 | 29.86 | $30.94 | 726000 |
| 2023-06-12 | 29.70 | $30.09 | 572917 |
| 2023-06-09 | 29.62 | $30.32 | 805909 |
| 2023-06-08 | 29.51 | $30.64 | 438843 |
| 2023-06-07 | 29.36 | $30.92 | 573100 |
| 2023-06-06 | 29.17 | $30.36 | 488334 |
| 2023-06-05 | 29.03 | $30.07 | 621488 |
| 2023-06-02 | 28.91 | $30.78 | 941600 |
| 2023-06-01 | 28.71 | $29.10 | 665138 |
| 2023-05-31 | 28.68 | $28.69 | 941700 |
| 2023-05-30 | 28.70 | $28.93 | 996917 |
| 2023-05-26 | 28.70 | $28.76 | 848500 |
| 2023-05-25 | 28.73 | $28.15 | 890700 |
| 2023-05-24 | 28.84 | $28.48 | 404229 |
| 2023-05-23 | 28.94 | $29.08 | 707434 |
| 2023-05-22 | 29.00 | $29.10 | 973430 |
| 2023-05-19 | 29.09 | $28.26 | 544100 |
| 2023-05-18 | 29.29 | $28.72 | 452200 |
| 2023-05-17 | 29.47 | $28.56 | 689326 |
| 2023-05-16 | 29.71 | $28.24 | 404000 |
| 2023-05-15 | 30.00 | $28.79 | 428300 |
| 2023-05-12 | 30.26 | $28.65 | 426500 |
| 2023-05-11 | 30.56 | $28.53 | 613200 |
| 2023-05-10 | 30.90 | $28.89 | 1.2M |
| 2023-05-09 | 31.21 | $28.82 | 1.0M |
| 2023-05-08 | 31.55 | $28.82 | 455323 |
| 2023-05-05 | 31.90 | $28.88 | 887048 |
| 2023-05-04 | 32.26 | $29.36 | 683400 |
| 2023-05-03 | 32.58 | $29.81 | 741612 |
| 2023-05-02 | 32.87 | $30.22 | 709128 |
| 2023-05-01 | 33.13 | $31.17 | 878600 |
| 2023-04-28 | 33.30 | $31.30 | 2.5M |
| 2023-04-27 | 33.47 | $32.31 | 1.6M |
| 2023-04-26 | 33.55 | $32.40 | 654124 |
| 2023-04-25 | 33.61 | $33.81 | 564251 |
| 2023-04-24 | 33.54 | $34.78 | 264900 |
| 2023-04-21 | 33.37 | $35.25 | 482309 |
| 2023-04-20 | 33.14 | $34.70 | 523928 |
| 2023-04-19 | 32.96 | $34.84 | 513944 |
| 2023-04-18 | 32.77 | $34.55 | 502700 |
| 2023-04-17 | 32.60 | $34.32 | 1.1M |
| 2023-04-14 | 32.44 | $33.86 | 913800 |
| 2023-04-13 | 32.32 | $32.73 | 494914 |
| 2023-04-12 | 32.31 | $32.29 | 388200 |
| 2023-04-11 | 32.35 | $32.04 | 436632 |
| 2023-04-10 | 32.42 | $31.27 | 637141 |
| 2023-04-06 | 32.57 | $31.34 | 287520 |
| 2023-04-05 | 32.74 | $31.51 | 608700 |
| 2023-04-04 | 32.92 | $31.77 | 484928 |
| 2023-04-03 | 33.10 | $32.56 | 446521 |
| 2023-03-31 | 33.23 | $33.11 | 629400 |
| 2023-03-30 | 33.33 | $32.20 | 648000 |
| 2023-03-29 | 33.55 | $32.62 | 500918 |
| 2023-03-28 | 33.75 | $32.31 | 667300 |
| 2023-03-27 | 34.01 | $33.09 | 631300 |
| 2023-03-24 | 34.21 | $32.73 | 788559 |
| 2023-03-23 | 34.46 | $33.50 | 611300 |
| 2023-03-22 | 34.66 | $33.76 | 442300 |
| 2023-03-21 | 34.85 | $34.51 | 685802 |
| 2023-03-20 | 34.97 | $33.43 | 852008 |
| 2023-03-17 | 35.21 | $32.72 | 2.1M |
| 2023-03-16 | 35.55 | $33.41 | 750201 |
| 2023-03-15 | 35.84 | $32.50 | 1.1M |
| 2023-03-14 | 36.24 | $33.20 | 830700 |
| 2023-03-13 | 36.60 | $33.18 | 918900 |
| 2023-03-10 | 36.99 | $34.29 | 1.2M |
| 2023-03-09 | 37.28 | $35.94 | 696900 |
| 2023-03-08 | 37.43 | $37.37 | 519000 |
| 2023-03-07 | 37.45 | $37.00 | 612300 |
| 2023-03-06 | 37.51 | $37.63 | 1.0M |
| 2023-03-03 | 37.53 | $38.02 | 1.3M |
| 2023-03-02 | 37.52 | $38.00 | 979200 |
| 2023-03-01 | 37.53 | $38.25 | 984714 |
| 2023-02-28 | 37.53 | $37.36 | 1.1M |
| 2023-02-27 | 37.62 | $37.22 | 963228 |
| 2023-02-24 | 37.75 | $36.80 | 402800 |
| 2023-02-23 | 37.93 | $36.98 | 370537 |
| 2023-02-22 | 38.11 | $36.42 | 341739 |
| 2023-02-21 | 38.36 | $36.25 | 427945 |
| 2023-02-17 | 38.65 | $37.68 | 309213 |
| 2023-02-16 | 38.81 | $37.19 | 466100 |
| 2023-02-15 | 39.02 | $37.87 | 623502 |
| 2023-02-14 | 39.17 | $37.85 | 456900 |
| 2023-02-13 | 39.33 | $38.29 | 637235 |
| 2023-02-10 | 39.45 | $37.82 | 1.2M |
| 2023-02-09 | 39.62 | $37.77 | 924100 |
| 2023-02-08 | 39.80 | $38.21 | 632423 |
| 2023-02-07 | 39.92 | $38.75 | 770900 |
| 2023-02-06 | 39.99 | $39.08 | 764200 |
| 2023-02-03 | 40.01 | $40.42 | 1.0M |
| 2023-02-02 | 39.88 | $40.85 | 1.9M |
| 2023-02-01 | 39.69 | $41.16 | 1.0M |
| 2023-01-31 | 39.44 | $40.08 | 894428 |
| 2023-01-30 | 39.27 | $40.37 | 350500 |
| 2023-01-27 | 39.04 | $40.89 | 443325 |
| 2023-01-26 | 38.74 | $40.69 | 483741 |
| 2023-01-25 | 38.43 | $39.91 | 581523 |
| 2023-01-24 | 38.17 | $39.57 | 450800 |
| 2023-01-23 | 37.92 | $40.13 | 394303 |
| 2023-01-20 | 37.61 | $39.99 | 422948 |
| 2023-01-19 | 37.29 | $38.88 | 512303 |
| 2023-01-18 | 37.06 | $38.99 | 557955 |
| 2023-01-17 | 36.80 | $39.00 | 770600 |
| 2023-01-13 | 36.53 | $38.65 | 264412 |
| 2023-01-12 | 36.29 | $38.09 | 528100 |
| 2023-01-11 | 36.11 | $38.24 | 460500 |
| 2023-01-10 | 35.91 | $37.21 | 482244 |
| 2023-01-09 | 35.81 | $36.74 | 763067 |
| 2023-01-06 | 35.74 | $36.57 | 535000 |
| 2023-01-05 | 35.69 | $35.62 | 653629 |
| 2023-01-04 | 35.72 | $35.89 | 916700 |
| 2023-01-03 | 35.72 | $35.01 | 820636 |
| 2022-12-30 | 35.81 | $34.67 | 422300 |
| 2022-12-29 | 35.95 | $35.23 | 904920 |
| 2022-12-28 | 36.03 | $34.70 | 509700 |
| 2022-12-27 | 36.18 | $35.25 | 1.2M |
| 2022-12-23 | 36.28 | $35.62 | 850700 |
| 2022-12-22 | 36.34 | $35.40 | 799044 |
| 2022-12-21 | 36.44 | $36.82 | 609403 |
| 2022-12-20 | 36.40 | $35.78 | 870200 |
| 2022-12-19 | 36.46 | $35.46 | 779014 |
| 2022-12-16 | 36.56 | $35.97 | 1.5M |
| 2022-12-15 | 36.62 | $36.33 | 1.6M |
| 2022-12-14 | 36.65 | $38.80 | 1.0M |
| 2022-12-13 | 36.44 | $38.60 | 1.3M |
| 2022-12-12 | 36.25 | $37.75 | 918004 |
| 2022-12-09 | 36.15 | $35.88 | 563200 |
| 2022-12-08 | 36.23 | $35.91 | 563700 |
| 2022-12-07 | 36.31 | $35.62 | 984800 |
| 2022-12-06 | 36.42 | $34.05 | 654824 |
| 2022-12-05 | 36.68 | $34.64 | 767949 |
| 2022-12-02 | 36.89 | $36.75 | 671100 |
| 2022-12-01 | 36.89 | $36.91 | 349922 |
| 2022-11-30 | 36.87 | $36.61 | 1.1M |
| 2022-11-29 | 36.89 | $36.47 | 300911 |
| 2022-11-28 | 36.93 | $36.21 | 549028 |
| 2022-11-25 | 37.00 | $36.75 | 212911 |
| 2022-11-23 | 37.02 | $36.94 | 269237 |
| 2022-11-22 | 37.02 | $36.74 | 416435 |
| 2022-11-21 | 37.03 | $36.54 | 391700 |
| 2022-11-18 | 37.05 | $36.59 | 494800 |
| 2022-11-17 | 37.06 | $36.84 | 550400 |
| 2022-11-16 | 37.02 | $37.71 | 449319 |
| 2022-11-15 | 36.87 | $38.72 | 786216 |
| 2022-11-14 | 36.61 | $38.81 | 1.6M |
| 2022-11-11 | 36.30 | $38.84 | 1.6M |
| 2022-11-10 | 35.96 | $38.10 | 807200 |
| 2022-11-09 | 35.67 | $34.86 | 246243 |
| 2022-11-08 | 35.67 | $35.52 | 886700 |
| 2022-11-07 | 35.59 | $35.63 | 873938 |
| 2022-11-04 | 35.48 | $34.97 | 987908 |
| 2022-11-03 | 35.42 | $35.24 | 887425 |
| 2022-11-02 | 35.33 | $36.87 | 819780 |
| 2022-11-01 | 35.06 | $37.51 | 767338 |
| 2022-10-31 | 34.72 | $37.71 | 571000 |
| 2022-10-28 | 34.34 | $38.55 | 994000 |
| 2022-10-27 | 33.84 | $37.17 | 1.4M |
| 2022-10-26 | 33.45 | $36.20 | 1.8M |
| 2022-10-25 | 33.14 | $34.50 | 1.4M |
| 2022-10-24 | 32.98 | $34.50 | 925849 |
| 2022-10-21 | 32.80 | $34.25 | 861700 |
| 2022-10-20 | 32.65 | $32.74 | 501500 |
| 2022-10-19 | 32.66 | $33.00 | 638000 |
| 2022-10-18 | 32.65 | $33.55 | 747818 |
| 2022-10-17 | 32.60 | $32.94 | 724527 |
| 2022-10-14 | 32.63 | $31.94 | 664400 |
| 2022-10-13 | 32.78 | $32.75 | 877800 |
| 2022-10-12 | 32.87 | $31.28 | 865919 |
| 2022-10-11 | 33.12 | $31.84 | 635907 |
| 2022-10-10 | 33.35 | $32.18 | 475900 |
| 2022-10-07 | 33.57 | $32.41 | 550543 |
| 2022-10-06 | 33.80 | $33.02 | 657219 |
| 2022-10-05 | 33.99 | $33.99 | 744100 |
| 2022-10-04 | 34.10 | $34.45 | 842532 |
| 2022-10-03 | 34.17 | $32.41 | 773536 |
| 2022-09-30 | 34.45 | $31.83 | 924305 |
| 2022-09-29 | 34.81 | $31.85 | 830900 |
| 2022-09-28 | 35.19 | $32.68 | 1.2M |
| 2022-09-27 | 35.51 | $31.96 | 1.0M |
| 2022-09-26 | 35.92 | $32.95 | 643500 |
| 2022-09-23 | 36.25 | $33.47 | 1.0M |
| 2022-09-22 | 36.56 | $35.29 | 609900 |
| 2022-09-21 | 36.70 | $35.69 | 628203 |
| 2022-09-20 | 36.82 | $36.09 | 530900 |
| 2022-09-19 | 36.90 | $37.08 | 685100 |
| 2022-09-16 | 36.89 | $36.05 | 1.1M |
| 2022-09-15 | 36.99 | $37.22 | 758600 |
| 2022-09-14 | 37.00 | $36.77 | 792200 |
| 2022-09-13 | 37.05 | $36.51 | 697200 |
| 2022-09-12 | 37.14 | $38.49 | 504600 |
| 2022-09-09 | 37.05 | $38.10 | 708025 |
| 2022-09-08 | 37.01 | $37.35 | 639101 |
| 2022-09-07 | 37.04 | $36.79 | 599342 |
| 2022-09-06 | 37.12 | $35.89 | 579700 |
| 2022-09-02 | 37.30 | $35.76 | 651512 |
| 2022-09-01 | 37.50 | $36.19 | 509600 |
| 2022-08-31 | 37.67 | $36.35 | 651800 |
| 2022-08-30 | 37.83 | $36.26 | 1.1M |
| 2022-08-29 | 38.01 | $36.39 | 1.0M |
| 2022-08-26 | 38.19 | $36.85 | 643925 |
| 2022-08-25 | 38.32 | $38.68 | 518100 |
| 2022-08-24 | 38.27 | $37.58 | 488707 |
| 2022-08-23 | 38.31 | $37.52 | 517143 |
| 2022-08-22 | 38.34 | $37.16 | 591404 |
| 2022-08-19 | 38.39 | $38.06 | 378741 |
| 2022-08-18 | 38.34 | $38.98 | 410700 |
| 2022-08-17 | 38.19 | $38.94 | 385104 |
| 2022-08-16 | 38.02 | $39.26 | 422702 |
| 2022-08-15 | 37.80 | $39.08 | 318748 |
| 2022-08-12 | 37.57 | $39.66 | 349743 |
| 2022-08-11 | 37.25 | $39.10 | 445900 |
| 2022-08-10 | 36.95 | $38.85 | 608506 |
| 2022-08-09 | 36.65 | $37.27 | 475600 |
| 2022-08-08 | 36.48 | $37.59 | 730200 |
| 2022-08-05 | 36.26 | $37.27 | 527104 |
| 2022-08-04 | 36.06 | $38.21 | 547815 |
| 2022-08-03 | 35.75 | $38.66 | 858000 |
| 2022-08-02 | 35.37 | $37.83 | 679000 |
| 2022-08-01 | 35.05 | $37.83 | 677700 |
| 2022-07-29 | 34.70 | $37.67 | 1.0M |
| 2022-07-28 | 34.34 | $36.59 | 856521 |
| 2022-07-27 | 34.07 | $34.61 | 679100 |
| 2022-07-26 | 33.99 | $34.03 | 305542 |
| 2022-07-25 | 33.95 | $34.59 | 299633 |
| 2022-07-22 | 33.86 | $35.11 | 258935 |
| 2022-07-21 | 33.70 | $35.23 | 431602 |
| 2022-07-20 | 33.52 | $35.15 | 463900 |
| 2022-07-19 | 33.32 | $34.48 | 996200 |
| 2022-07-18 | 33.17 | $32.91 | 908700 |
| 2022-07-15 | 33.17 | $33.52 | 662321 |
| 2022-07-14 | 33.10 | $32.11 | 602215 |
| 2022-07-13 | 33.16 | $32.67 | 1.1M |
| 2022-07-12 | 33.17 | $33.59 | 657127 |
| 2022-07-11 | 33.09 | $33.27 | 506234 |
| 2022-07-08 | 33.04 | $34.66 | 433300 |
| 2022-07-07 | 32.87 | $34.64 | 645044 |
| 2022-07-06 | 32.71 | $33.27 | 848601 |
| 2022-07-05 | 32.69 | $33.33 | 1.1M |
| 2022-07-01 | 32.68 | $32.44 | 919500 |
| 2022-06-30 | 32.77 | $32.41 | 795734 |
| 2022-06-29 | 32.87 | $33.01 | 607445 |
| 2022-06-28 | 32.93 | $33.40 | 588100 |
| 2022-06-27 | 32.96 | $33.23 | 720400 |
| 2022-06-24 | 33.01 | $34.00 | 1.4M |
| 2022-06-23 | 32.99 | $32.15 | 856919 |
| 2022-06-22 | 33.16 | $31.34 | 568100 |
| 2022-06-21 | 33.41 | $31.58 | 640300 |
| 2022-06-17 | 33.65 | $31.06 | 1.3M |
| 2022-06-16 | 33.95 | $31.26 | 779700 |
| 2022-06-15 | 34.24 | $32.59 | 623128 |
| 2022-06-14 | 34.41 | $31.90 | 599200 |
| 2022-06-13 | 34.64 | $31.74 | 1.2M |
| 2022-06-10 | 34.90 | $33.14 | 504944 |
| 2022-06-09 | 35.01 | $35.03 | 353929 |
| 2022-06-08 | 34.93 | $35.62 | 330700 |
| 2022-06-07 | 34.78 | $36.47 | 546113 |
| 2022-06-06 | 34.54 | $36.01 | 524986 |
| 2022-06-03 | 34.32 | $35.19 | 583251 |
| 2022-06-02 | 34.17 | $36.12 | 441823 |
| 2022-06-01 | 33.93 | $35.02 | 448834 |
| 2022-05-31 | 33.79 | $35.26 | 508700 |
| 2022-05-27 | 33.62 | $35.57 | 370700 |
| 2022-05-26 | 33.41 | $34.65 | 712900 |
| 2022-05-25 | 33.28 | $34.47 | 453044 |
| 2022-05-24 | 33.16 | $33.57 | 684900 |
| 2022-05-23 | 33.13 | $33.71 | 710000 |
| 2022-05-20 | 33.09 | $33.74 | 846933 |
| 2022-05-19 | 33.05 | $33.07 | 653500 |
| 2022-05-18 | 33.09 | $32.91 | 451108 |
| 2022-05-17 | 33.15 | $33.99 | 646800 |
| 2022-05-16 | 33.13 | $32.33 | 387300 |
| 2022-05-13 | 33.26 | $32.18 | 709600 |
| 2022-05-12 | 33.42 | $31.92 | 701020 |
| 2022-05-11 | 33.61 | $32.01 | 1.5M |
| 2022-05-10 | 33.80 | $33.05 | 857620 |
| 2022-05-09 | 33.90 | $32.87 | 807200 |
| 2022-05-06 | 34.01 | $32.80 | 949300 |
| 2022-05-05 | 34.14 | $34.04 | 870600 |
| 2022-05-04 | 34.15 | $34.60 | 678433 |
| 2022-05-03 | 34.11 | $34.00 | 494900 |
| 2022-05-02 | 34.13 | $33.79 | 716300 |
| 2022-04-29 | 34.18 | $32.77 | 752600 |
| 2022-04-28 | 34.33 | $34.15 | 865700 |
| 2022-04-27 | 34.36 | $33.49 | 1.0M |
| 2022-04-26 | 34.47 | $33.47 | 912000 |
| 2022-04-25 | 34.59 | $34.85 | 511817 |
| 2022-04-22 | 34.58 | $34.41 | 910832 |
| 2022-04-21 | 34.62 | $35.29 | 664100 |
| 2022-04-20 | 34.57 | $35.94 | 672596 |
| 2022-04-19 | 34.45 | $35.82 | 774400 |
| 2022-04-18 | 34.35 | $34.16 | 860100 |
| 2022-04-14 | 34.40 | $33.18 | 847000 |
| 2022-04-13 | 34.56 | $33.77 | 985700 |
| 2022-04-12 | 34.66 | $33.49 | 1.4M |
| 2022-04-11 | 34.79 | $34.08 | 869800 |
| 2022-04-08 | 34.86 | $33.87 | 1.1M |
| 2022-04-07 | 34.93 | $33.67 | 1.1M |
| 2022-04-06 | 35.02 | $34.14 | 975523 |
| 2022-04-05 | 35.07 | $34.71 | 1.6M |
| 2022-04-04 | 35.04 | $35.46 | 657700 |
| 2022-04-01 | 34.94 | $35.24 | 715008 |
| 2022-03-31 | 34.85 | $34.50 | 1.0M |
| 2022-03-30 | 34.82 | $35.92 | 926408 |
| 2022-03-29 | 34.67 | $36.73 | 560811 |
| 2022-03-28 | 34.42 | $35.48 | 561534 |
| 2022-03-25 | 34.28 | $35.04 | 515300 |
| 2022-03-24 | 34.19 | $35.23 | 531043 |
| 2022-03-23 | 34.07 | $34.56 | 559500 |
| 2022-03-22 | 34.02 | $35.84 | 1.2M |
| 2022-03-21 | 33.84 | $35.10 | 701028 |
| 2022-03-18 | 33.74 | $35.29 | 2.4M |
| 2022-03-17 | 33.62 | $34.15 | 1.1M |
| 2022-03-16 | 33.63 | $34.75 | 1.2M |
| 2022-03-15 | 33.60 | $33.16 | 1.2M |
| 2022-03-14 | 33.74 | $32.21 | 1.2M |
| 2022-03-11 | 34.00 | $32.34 | 668200 |
| 2022-03-10 | 34.29 | $32.72 | 956600 |
| 2022-03-09 | 34.59 | $33.43 | 756607 |
| 2022-03-08 | 34.86 | $32.17 | 1.3M |
| 2022-03-07 | 35.28 | $32.95 | 1.5M |
| 2022-03-04 | 35.68 | $33.73 | 873200 |
| 2022-03-03 | 36.04 | $34.89 | 637636 |
| 2022-03-02 | 36.33 | $35.15 | 864517 |
| 2022-03-01 | 36.63 | $33.95 | 919241 |
| 2022-02-28 | 37.10 | $34.58 | 986737 |
| 2022-02-25 | 37.55 | $34.98 | 946139 |
| 2022-02-24 | 37.99 | $34.12 | 1.2M |
| 2022-02-23 | 38.55 | $34.65 | 851709 |
| 2022-02-22 | 39.09 | $35.21 | 945100 |
| 2022-02-18 | 39.60 | $35.98 | 956300 |
| 2022-02-17 | 40.08 | $36.31 | 778709 |
| 2022-02-16 | 40.55 | $37.78 | 1.4M |
| 2022-02-15 | 40.90 | $37.91 | 1.4M |
| 2022-02-14 | 41.26 | $37.95 | 1.1M |
| 2022-02-11 | 41.64 | $38.77 | 780016 |
| 2022-02-10 | 41.98 | $40.52 | 1.1M |
| 2022-02-09 | 42.18 | $41.77 | 796500 |
| 2022-02-08 | 42.27 | $41.08 | 791735 |
| 2022-02-07 | 42.46 | $40.77 | 838172 |
| 2022-02-04 | 42.70 | $41.28 | 920200 |
| 2022-02-03 | 42.91 | $42.77 | 1.8M |
| 2022-02-02 | 42.99 | $42.94 | 913226 |
| 2022-02-01 | 43.06 | $44.21 | 631234 |
| 2022-01-31 | 43.02 | $43.64 | 729447 |
| 2022-01-28 | 43.03 | $42.57 | 640533 |
| 2022-01-27 | 43.16 | $41.93 | 673200 |
| 2022-01-26 | 43.35 | $41.64 | 927842 |
| 2022-01-25 | 43.59 | $41.38 | 718529 |
| 2022-01-24 | 43.87 | $41.71 | 615800 |
| 2022-01-21 | 44.13 | $41.84 | 888237 |
| 2022-01-20 | 44.38 | $42.33 | 535800 |
| 2022-01-19 | 44.59 | $41.81 | 603576 |
| 2022-01-18 | 44.85 | $43.07 | 832944 |
| 2022-01-14 | 44.98 | $44.34 | 516900 |
| 2022-01-13 | 44.99 | $45.05 | 599746 |
| 2022-01-12 | 44.92 | $44.94 | 682225 |
| 2022-01-11 | 44.86 | $46.39 | 460417 |
| 2022-01-10 | 44.64 | $45.82 | 334400 |
| 2022-01-07 | 44.46 | $46.00 | 357733 |
| 2022-01-06 | 44.25 | $45.77 | 496522 |
| 2022-01-05 | 44.06 | $44.58 | 500000 |
| 2022-01-04 | 43.99 | $45.70 | 610317 |
| 2022-01-03 | 43.80 | $44.87 | 551228 |
| 2021-12-31 | 43.68 | $43.63 | 377914 |
| 2021-12-30 | 43.68 | $44.19 | 287949 |
| 2021-12-29 | 43.62 | $44.52 | 359800 |
| 2021-12-28 | 43.51 | $44.65 | 428041 |
| 2021-12-27 | 43.40 | $45.16 | 487600 |
| 2021-12-23 | 43.23 | $43.99 | 316200 |
| 2021-12-22 | 43.18 | $43.16 | 279700 |
| 2021-12-21 | 43.23 | $42.85 | 440300 |
| 2021-12-20 | 43.32 | $41.73 | 588629 |
| 2021-12-17 | 43.54 | $42.44 | 1.1M |
| 2021-12-16 | 43.71 | $43.19 | 696300 |
| 2021-12-15 | 43.82 | $43.10 | 434507 |
| 2021-12-14 | 43.96 | $43.13 | 684800 |
| 2021-12-13 | 44.11 | $42.98 | 900700 |
| 2021-12-10 | 44.30 | $43.46 | 686800 |
| 2021-12-09 | 44.47 | $43.91 | 345400 |
| 2021-12-08 | 44.61 | $44.10 | 435048 |
| 2021-12-07 | 44.75 | $45.13 | 743500 |
| 2021-12-06 | 44.80 | $43.77 | 549100 |
| 2021-12-03 | 45.00 | $43.11 | 464500 |
| 2021-12-02 | 45.29 | $44.00 | 477821 |
| 2021-12-01 | 45.52 | $42.39 | 549549 |
| 2021-11-30 | 45.93 | $42.62 | 1.1M |
| 2021-11-29 | 46.34 | $44.68 | 566645 |
| 2021-11-26 | 46.58 | $44.08 | 253127 |
| 2021-11-24 | 46.92 | $45.83 | 283581 |
| 2021-11-23 | 47.11 | $46.34 | 313800 |
| 2021-11-22 | 47.28 | $46.20 | 304340 |
| 2021-11-19 | 47.50 | $46.26 | 402407 |
| 2021-11-18 | 47.74 | $45.78 | 576800 |
| 2021-11-17 | 48.06 | $46.20 | 450444 |
| 2021-11-16 | 48.36 | $46.99 | 492200 |
| 2021-11-15 | 48.61 | $47.06 | 286561 |
| 2021-11-12 | 48.87 | $47.84 | 546300 |
| 2021-11-11 | 49.07 | $48.38 | 501700 |
| 2021-11-10 | 49.23 | $47.24 | 272017 |
| 2021-11-09 | 49.50 | $47.23 | 212947 |
| 2021-11-08 | 49.78 | $47.50 | 524500 |
| 2021-11-05 | 50.04 | $47.92 | 397800 |
| 2021-11-04 | 50.27 | $48.53 | 342820 |
| 2021-11-03 | 50.44 | $48.70 | 483922 |
| 2021-11-02 | 50.59 | $47.90 | 777345 |
| 2021-11-01 | 50.82 | $48.69 | 935537 |
| 2021-10-29 | 50.97 | $48.99 | 802300 |
| 2021-10-28 | 51.09 | $52.46 | 708715 |
| 2021-10-27 | 50.85 | $51.05 | 592900 |
| 2021-10-26 | 50.71 | $52.17 | 636600 |
| 2021-10-25 | 50.45 | $52.97 | 517848 |
| 2021-10-22 | 50.07 | $52.25 | 219400 |
| 2021-10-21 | 49.74 | $52.25 | 406513 |
| 2021-10-20 | 49.39 | $51.85 | 316002 |
| 2021-10-19 | 49.04 | $51.31 | 275000 |
| 2021-10-18 | 48.72 | $50.87 | 460000 |
| 2021-10-15 | 48.42 | $50.13 | 449332 |
| 2021-10-14 | 48.17 | $49.66 | 349033 |
| 2021-10-13 | 47.96 | $49.41 | 391100 |
| 2021-10-12 | 47.76 | $48.92 | 450621 |
| 2021-10-11 | 47.60 | $48.83 | 497000 |
| 2021-10-08 | 47.44 | $49.08 | 377400 |
| 2021-10-07 | 47.25 | $48.80 | 639000 |
| 2021-10-06 | 47.08 | $48.24 | 479913 |
| 2021-10-05 | 46.97 | $48.57 | 705719 |
| 2021-10-04 | 46.82 | $48.17 | 665000 |
| 2021-10-01 | 46.71 | $47.68 | 395731 |
| 2021-09-30 | 46.65 | $45.80 | 430200 |
| 2021-09-29 | 46.78 | $46.41 | 237800 |
| 2021-09-28 | 46.85 | $45.84 | 355300 |
| 2021-09-27 | 47.00 | $47.13 | 320200 |
| 2021-09-24 | 47.03 | $46.48 | 290112 |
| 2021-09-23 | 47.12 | $47.04 | 366400 |
| 2021-09-22 | 47.17 | $46.13 | 371603 |
| 2021-09-21 | 47.32 | $45.45 | 405321 |
| 2021-09-20 | 47.53 | $46.25 | 555612 |
| 2021-09-17 | 47.67 | $47.19 | 950300 |
| 2021-09-16 | 47.71 | $47.09 | 585514 |
| 2021-09-15 | 47.75 | $47.23 | 326500 |
| 2021-09-14 | 47.79 | $46.68 | 460439 |
| 2021-09-13 | 47.88 | $48.00 | 442500 |
| 2021-09-10 | 47.86 | $47.95 | 423600 |
| 2021-09-09 | 47.83 | $47.66 | 177400 |
| 2021-09-08 | 47.84 | $47.50 | 318826 |
| 2021-09-07 | 47.87 | $48.18 | 419415 |
| 2021-09-03 | 47.83 | $48.37 | 381500 |
| 2021-09-02 | 47.78 | $48.76 | 225200 |
| 2021-09-01 | 47.68 | $48.19 | 376405 |
| 2021-08-31 | 47.63 | $47.40 | 613027 |
| 2021-08-30 | 47.65 | $48.17 | 220800 |
| 2021-08-27 | 47.60 | $48.75 | 338100 |
| 2021-08-26 | 47.49 | $48.02 | 422600 |
| 2021-08-25 | 47.44 | $48.58 | 371309 |
| 2021-08-24 | 47.32 | $47.18 | 358403 |
| 2021-08-23 | 47.31 | $46.46 | 284200 |
| 2021-08-20 | 47.36 | $46.29 | 284600 |
| 2021-08-19 | 47.41 | $45.62 | 302543 |
| 2021-08-18 | 47.52 | $46.78 | 128100 |
| 2021-08-17 | 47.52 | $47.72 | 236800 |
| 2021-08-16 | 47.40 | $47.87 | 359987 |
| 2021-08-13 | 47.25 | $48.64 | 163200 |
| 2021-08-12 | 47.00 | $48.41 | 276000 |
| 2021-08-11 | 46.76 | $48.30 | 469644 |
| 2021-08-10 | 46.51 | $48.11 | 588700 |
| 2021-08-09 | 46.27 | $48.09 | 303300 |
| 2021-08-06 | 46.02 | $47.73 | 289500 |
| 2021-08-05 | 45.80 | $47.88 | 341145 |
| 2021-08-04 | 45.55 | $47.45 | 451210 |
| 2021-08-03 | 45.34 | $47.20 | 599302 |
| 2021-08-02 | 45.15 | $48.48 | 1.1M |
| 2021-07-30 | 44.83 | $47.20 | 842131 |
| 2021-07-29 | 44.62 | $45.79 | 860810 |
| 2021-07-28 | 44.55 | $44.44 | 668304 |
| 2021-07-27 | 44.60 | $43.22 | 722726 |
| 2021-07-26 | 44.78 | $44.13 | 467500 |
| 2021-07-23 | 44.88 | $44.11 | 341041 |
| 2021-07-22 | 44.98 | $44.07 | 444893 |
| 2021-07-21 | 45.09 | $45.04 | 312800 |
| 2021-07-20 | 45.11 | $44.31 | 443609 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.15
2026-07-17
Close Price
$43.16
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.76
Average
41.84
Maximum
58.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.15 | $43.16 | 1.5M |
| 2026-07-16 | 42.01 | $43.47 | 2.2M |
| 2026-07-15 | 41.78 | $45.03 | 1.5M |
| 2026-07-14 | 41.19 | $43.39 | 1.9M |
| 2026-07-13 | 40.86 | $41.10 | 1.7M |
| 2026-07-10 | 40.97 | $41.41 | 1.5M |
| 2026-07-09 | 41.03 | $41.70 | 1.3M |
| 2026-07-08 | 41.05 | $40.79 | 1.3M |
| 2026-07-07 | 41.28 | $41.74 | 2.0M |
| 2026-07-06 | 41.35 | $43.28 | 1.7M |
| 2026-07-02 | 41.12 | $41.54 | 1.5M |
| 2026-07-01 | 41.23 | $41.32 | 1.3M |
| 2026-06-30 | 41.41 | $41.94 | 2.6M |
| 2026-06-29 | 41.50 | $40.37 | 2.0M |
| 2026-06-26 | 41.94 | $40.12 | 2.5M |
| 2026-06-25 | 42.52 | $40.62 | 2.3M |
| 2026-06-24 | 43.09 | $40.49 | 2.6M |
| 2026-06-23 | 43.79 | $42.31 | 3.1M |
| 2026-06-22 | 44.22 | $43.65 | 3.3M |
| 2026-06-18 | 44.45 | $44.30 | 18.7M |
| 2026-06-17 | 44.59 | $43.20 | 3.0M |
| 2026-06-16 | 44.98 | $44.90 | 2.4M |
| 2026-06-15 | 45.08 | $44.06 | 3.1M |
| 2026-06-12 | 45.37 | $43.72 | 3.1M |
| 2026-06-11 | 45.79 | $42.92 | 3.2M |
| 2026-06-10 | 46.45 | $41.36 | 5.2M |
| 2026-06-09 | 47.55 | $47.30 | 2.1M |
| 2026-06-08 | 47.57 | $45.74 | 4.4M |
| 2026-06-05 | 47.91 | $46.36 | 1.9M |
| 2026-06-04 | 48.18 | $48.55 | 817547 |
| 2026-06-03 | 48.03 | $47.08 | 941132 |
| 2026-06-02 | 48.16 | $48.79 | 1.1M |
| 2026-06-01 | 47.94 | $48.56 | 629200 |
| 2026-05-29 | 47.74 | $47.33 | 1.3M |
| 2026-05-28 | 47.76 | $48.93 | 786700 |
| 2026-05-27 | 47.44 | $48.14 | 560200 |
| 2026-05-26 | 47.23 | $48.92 | 955200 |
| 2026-05-22 | 46.83 | $48.06 | 678500 |
| 2026-05-21 | 46.54 | $47.68 | 1.1M |
| 2026-05-20 | 46.28 | $47.20 | 868469 |
| 2026-05-19 | 46.08 | $45.40 | 1.1M |
| 2026-05-18 | 46.22 | $45.94 | 972859 |
| 2026-05-15 | 46.28 | $45.23 | 877300 |
| 2026-05-14 | 46.49 | $45.96 | 1.1M |
| 2026-05-13 | 46.59 | $45.25 | 1.1M |
| 2026-05-12 | 46.84 | $46.09 | 1.8M |
| 2026-05-11 | 46.96 | $45.98 | 889313 |
| 2026-05-08 | 47.12 | $48.08 | 1.8M |
| 2026-05-07 | 46.86 | $46.44 | 1.7M |
| 2026-05-06 | 46.91 | $46.56 | 1.6M |
| 2026-05-05 | 46.93 | $45.10 | 2.7M |
| 2026-05-04 | 47.26 | $43.76 | 1.3M |
| 2026-05-01 | 47.91 | $45.13 | 2.9M |
| 2026-04-30 | 48.39 | $48.50 | 1.9M |
| 2026-04-29 | 48.22 | $47.48 | 865141 |
| 2026-04-28 | 48.23 | $48.51 | 909833 |
| 2026-04-27 | 48.01 | $49.28 | 1.2M |
| 2026-04-24 | 47.60 | $47.30 | 880500 |
| 2026-04-23 | 47.52 | $47.04 | 647115 |
| 2026-04-22 | 47.49 | $47.41 | 1.5M |
| 2026-04-21 | 47.36 | $48.72 | 1.6M |
| 2026-04-20 | 46.92 | $48.30 | 1.1M |
| 2026-04-17 | 46.50 | $49.04 | 1.0M |
| 2026-04-16 | 45.86 | $48.33 | 1.6M |
| 2026-04-15 | 45.25 | $49.22 | 1.4M |
| 2026-04-14 | 44.35 | $50.02 | 2.3M |
| 2026-04-13 | 43.14 | $48.24 | 1.4M |
| 2026-04-10 | 42.12 | $46.68 | 1.5M |
| 2026-04-09 | 41.26 | $45.98 | 1.2M |
| 2026-04-08 | 40.42 | $44.80 | 2.1M |
| 2026-04-07 | 39.71 | $41.19 | 984511 |
| 2026-04-06 | 39.65 | $41.51 | 872100 |
| 2026-04-02 | 39.53 | $41.48 | 1.3M |
| 2026-04-01 | 39.41 | $41.97 | 1.2M |
| 2026-03-31 | 39.19 | $42.48 | 1.6M |
| 2026-03-30 | 38.84 | $40.33 | 1.2M |
| 2026-03-27 | 38.90 | $39.11 | 1.9M |
| 2026-03-26 | 39.25 | $41.25 | 1.1M |
| 2026-03-25 | 39.23 | $40.90 | 936800 |
| 2026-03-24 | 39.30 | $39.45 | 1.3M |
| 2026-03-23 | 39.71 | $40.16 | 1.0M |
| 2026-03-20 | 40.05 | $39.25 | 2.2M |
| 2026-03-19 | 40.66 | $39.84 | 1.4M |
| 2026-03-18 | 41.27 | $39.89 | 1.3M |
| 2026-03-17 | 41.99 | $40.52 | 1.6M |
| 2026-03-16 | 42.71 | $40.06 | 1.2M |
| 2026-03-13 | 43.67 | $40.53 | 1.6M |
| 2026-03-12 | 44.69 | $40.68 | 2.3M |
| 2026-03-11 | 45.87 | $44.16 | 2.4M |
| 2026-03-10 | 46.51 | $43.04 | 3.1M |
| 2026-03-09 | 47.51 | $43.18 | 4.4M |
| 2026-03-06 | 48.65 | $44.64 | 1.4M |
| 2026-03-05 | 49.68 | $46.30 | 1.2M |
| 2026-03-04 | 50.53 | $48.39 | 1.8M |
| 2026-03-03 | 51.08 | $49.16 | 1.5M |
| 2026-03-02 | 51.55 | $50.80 | 888200 |
| 2026-02-27 | 51.77 | $50.60 | 1.3M |
| 2026-02-26 | 52.06 | $52.91 | 1.2M |
| 2026-02-25 | 51.91 | $51.67 | 1.3M |
| 2026-02-24 | 52.01 | $50.34 | 1.5M |
| 2026-02-23 | 52.40 | $49.32 | 1.2M |
| 2026-02-20 | 53.07 | $51.33 | 1.7M |
| 2026-02-19 | 53.42 | $51.09 | 967415 |
| 2026-02-18 | 53.88 | $51.96 | 1.5M |
| 2026-02-17 | 54.22 | $51.68 | 1.2M |
| 2026-02-13 | 54.68 | $52.31 | 526100 |
| 2026-02-12 | 55.07 | $51.99 | 1.4M |
| 2026-02-11 | 55.58 | $54.79 | 709242 |
| 2026-02-10 | 55.58 | $56.97 | 1.1M |
| 2026-02-09 | 55.11 | $57.00 | 776533 |
| 2026-02-06 | 54.55 | $56.80 | 970236 |
| 2026-02-05 | 53.94 | $54.46 | 1.1M |
| 2026-02-04 | 53.72 | $55.25 | 1.5M |
| 2026-02-03 | 53.28 | $52.35 | 900400 |
| 2026-02-02 | 53.39 | $53.80 | 872048 |
| 2026-01-30 | 53.20 | $53.72 | 1.1M |
| 2026-01-29 | 52.99 | $53.79 | 2.4M |
| 2026-01-28 | 52.73 | $52.61 | 1.5M |
| 2026-01-27 | 52.67 | $52.77 | 1.5M |
| 2026-01-26 | 52.57 | $52.36 | 859400 |
| 2026-01-23 | 52.52 | $51.37 | 516300 |
| 2026-01-22 | 52.68 | $53.13 | 621200 |
| 2026-01-21 | 52.49 | $53.85 | 1.1M |
| 2026-01-20 | 52.11 | $51.97 | 945338 |
| 2026-01-16 | 52.06 | $53.36 | 914426 |
| 2026-01-15 | 51.70 | $53.75 | 840624 |
| 2026-01-14 | 51.21 | $51.88 | 557600 |
| 2026-01-13 | 51.02 | $51.32 | 721500 |
| 2026-01-12 | 50.92 | $52.50 | 1.5M |
| 2026-01-09 | 50.56 | $51.53 | 1.1M |
| 2026-01-08 | 50.34 | $50.71 | 641400 |
| 2026-01-07 | 50.25 | $51.36 | 1.3M |
| 2026-01-06 | 50.02 | $50.89 | 1.7M |
| 2026-01-05 | 49.85 | $50.78 | 1.1M |
| 2026-01-02 | 49.67 | $49.74 | 698800 |
| 2025-12-31 | 49.69 | $48.56 | 652000 |
| 2025-12-30 | 49.96 | $49.43 | 542700 |
| 2025-12-29 | 50.10 | $49.54 | 416926 |
| 2025-12-26 | 50.23 | $50.04 | 458900 |
| 2025-12-24 | 50.28 | $49.52 | 303800 |
| 2025-12-23 | 50.44 | $49.27 | 798700 |
| 2025-12-22 | 50.69 | $50.12 | 742100 |
| 2025-12-19 | 50.79 | $49.68 | 1.2M |
| 2025-12-18 | 51.00 | $50.53 | 848000 |
| 2025-12-17 | 51.07 | $50.39 | 1.0M |
| 2025-12-16 | 51.17 | $50.70 | 1.0M |
| 2025-12-15 | 51.23 | $50.67 | 809437 |
| 2025-12-12 | 51.29 | $50.73 | 915134 |
| 2025-12-11 | 51.35 | $50.73 | 955019 |
| 2025-12-10 | 51.42 | $50.46 | 2.0M |
| 2025-12-09 | 51.55 | $51.33 | 1.0M |
| 2025-12-08 | 51.51 | $50.66 | 1.9M |
| 2025-12-05 | 51.61 | $54.75 | 1.1M |
| 2025-12-04 | 50.85 | $53.47 | 1.6M |
| 2025-12-03 | 50.24 | $53.48 | 879700 |
| 2025-12-02 | 49.53 | $51.09 | 720906 |
| 2025-12-01 | 49.21 | $50.86 | 615717 |
| 2025-11-28 | 48.89 | $50.50 | 288300 |
| 2025-11-26 | 48.59 | $50.42 | 808806 |
| 2025-11-25 | 48.27 | $50.34 | 781437 |
| 2025-11-24 | 47.91 | $48.81 | 639300 |
| 2025-11-21 | 47.82 | $47.95 | 753800 |
| 2025-11-20 | 47.91 | $46.24 | 1.1M |
| 2025-11-19 | 48.37 | $46.89 | 1.6M |
| 2025-11-18 | 48.78 | $46.61 | 1.1M |
| 2025-11-17 | 49.32 | $47.64 | 802400 |
| 2025-11-14 | 49.72 | $49.47 | 561628 |
| 2025-11-13 | 49.81 | $50.08 | 516600 |
| 2025-11-12 | 49.79 | $51.91 | 962326 |
| 2025-11-11 | 49.38 | $51.37 | 502038 |
| 2025-11-10 | 49.02 | $50.98 | 807442 |
| 2025-11-07 | 48.70 | $50.52 | 701000 |
| 2025-11-06 | 48.42 | $49.55 | 649500 |
| 2025-11-05 | 48.30 | $49.63 | 609800 |
| 2025-11-04 | 48.16 | $48.46 | 706411 |
| 2025-11-03 | 48.24 | $48.33 | 729823 |
| 2025-10-31 | 48.38 | $48.80 | 1.4M |
| 2025-10-30 | 48.45 | $48.77 | 698137 |
| 2025-10-29 | 48.54 | $47.86 | 1.2M |
| 2025-10-28 | 48.85 | $49.01 | 776900 |
| 2025-10-27 | 48.97 | $50.28 | 774400 |
| 2025-10-24 | 48.86 | $49.21 | 1.2M |
| 2025-10-23 | 48.95 | $49.12 | 1.9M |
| 2025-10-22 | 49.09 | $49.79 | 1.5M |
| 2025-10-21 | 49.13 | $50.92 | 840997 |
| 2025-10-20 | 48.93 | $50.00 | 433400 |
| 2025-10-17 | 48.92 | $48.63 | 563200 |
| 2025-10-16 | 49.19 | $48.64 | 804200 |
| 2025-10-15 | 49.53 | $49.81 | 784812 |
| 2025-10-14 | 49.67 | $49.68 | 722600 |
| 2025-10-13 | 49.88 | $49.20 | 707746 |
| 2025-10-10 | 50.24 | $47.86 | 1.0M |
| 2025-10-09 | 50.95 | $49.17 | 568029 |
| 2025-10-08 | 51.50 | $49.11 | 553816 |
| 2025-10-07 | 52.16 | $49.89 | 945500 |
| 2025-10-06 | 52.77 | $50.53 | 624121 |
| 2025-10-03 | 53.34 | $51.79 | 1.0M |
| 2025-10-02 | 53.75 | $52.26 | 601607 |
| 2025-10-01 | 54.13 | $51.53 | 923000 |
| 2025-09-30 | 54.73 | $52.78 | 944311 |
| 2025-09-29 | 55.16 | $53.12 | 730500 |
| 2025-09-26 | 55.58 | $53.96 | 385535 |
| 2025-09-25 | 55.90 | $53.73 | 809400 |
| 2025-09-24 | 56.31 | $54.97 | 408300 |
| 2025-09-23 | 56.53 | $56.13 | 547300 |
| 2025-09-22 | 56.53 | $56.43 | 773550 |
| 2025-09-19 | 56.47 | $56.83 | 2.0M |
| 2025-09-18 | 56.30 | $57.22 | 928000 |
| 2025-09-17 | 56.03 | $55.61 | 938100 |
| 2025-09-16 | 56.04 | $54.32 | 848900 |
| 2025-09-15 | 56.33 | $54.14 | 1.1M |
| 2025-09-12 | 56.69 | $55.59 | 686900 |
| 2025-09-11 | 56.80 | $56.69 | 994900 |
| 2025-09-10 | 56.69 | $55.65 | 1.1M |
| 2025-09-09 | 56.77 | $55.22 | 716542 |
| 2025-09-08 | 56.95 | $56.17 | 897030 |
| 2025-09-05 | 56.95 | $56.42 | 770700 |
| 2025-09-04 | 56.89 | $56.82 | 949423 |
| 2025-09-03 | 56.73 | $54.99 | 920707 |
| 2025-09-02 | 56.92 | $56.38 | 734202 |
| 2025-08-29 | 56.83 | $57.16 | 749600 |
| 2025-08-28 | 56.56 | $57.75 | 479307 |
| 2025-08-27 | 56.11 | $57.70 | 899700 |
| 2025-08-26 | 55.59 | $57.44 | 1.0M |
| 2025-08-25 | 55.03 | $56.76 | 1.0M |
| 2025-08-22 | 54.51 | $55.99 | 1.3M |
| 2025-08-21 | 54.07 | $53.23 | 552239 |
| 2025-08-20 | 54.14 | $53.40 | 632600 |
| 2025-08-19 | 54.17 | $53.74 | 640000 |
| 2025-08-18 | 54.13 | $53.57 | 471651 |
| 2025-08-15 | 54.11 | $54.01 | 530300 |
| 2025-08-14 | 53.99 | $55.32 | 644434 |
| 2025-08-13 | 53.57 | $55.41 | 998400 |
| 2025-08-12 | 53.05 | $53.98 | 962000 |
| 2025-08-11 | 52.75 | $51.53 | 816500 |
| 2025-08-08 | 52.91 | $51.80 | 1.1M |
| 2025-08-07 | 53.03 | $51.28 | 432600 |
| 2025-08-06 | 53.28 | $51.68 | 608875 |
| 2025-08-05 | 53.47 | $51.89 | 875600 |
| 2025-08-04 | 53.64 | $51.21 | 799938 |
| 2025-08-01 | 53.98 | $50.19 | 1.3M |
| 2025-07-31 | 54.57 | $51.98 | 770713 |
| 2025-07-30 | 54.87 | $53.13 | 1.1M |
| 2025-07-29 | 54.96 | $52.96 | 1.5M |
| 2025-07-28 | 55.08 | $54.33 | 1.6M |
| 2025-07-25 | 54.92 | $54.85 | 989912 |
| 2025-07-24 | 54.61 | $54.61 | 1.3M |
| 2025-07-23 | 54.29 | $54.97 | 959946 |
| 2025-07-22 | 53.82 | $53.78 | 694108 |
| 2025-07-21 | 53.51 | $52.77 | 1.3M |
| 2025-07-18 | 53.34 | $54.35 | 773420 |
| 2025-07-17 | 52.80 | $54.16 | 1.2M |
| 2025-07-16 | 52.20 | $52.59 | 939200 |
| 2025-07-15 | 51.82 | $51.94 | 1.1M |
| 2025-07-14 | 51.50 | $53.21 | 1.0M |
| 2025-07-11 | 50.84 | $51.92 | 1.2M |
| 2025-07-10 | 50.34 | $52.01 | 1.0M |
| 2025-07-09 | 49.72 | $50.83 | 919705 |
| 2025-07-08 | 49.24 | $50.06 | 1.1M |
| 2025-07-07 | 48.83 | $49.80 | 871522 |
| 2025-07-03 | 48.41 | $50.37 | 788400 |
| 2025-07-02 | 47.78 | $50.02 | 1.2M |
| 2025-07-01 | 47.11 | $48.77 | 939400 |
| 2025-06-30 | 46.60 | $47.98 | 877605 |
| 2025-06-27 | 46.16 | $47.87 | 2.8M |
| 2025-06-26 | 45.66 | $47.59 | 700616 |
| 2025-06-25 | 45.14 | $46.83 | 983200 |
| 2025-06-24 | 44.70 | $46.69 | 953935 |
| 2025-06-23 | 44.20 | $45.33 | 920448 |
| 2025-06-20 | 43.91 | $43.64 | 911200 |
| 2025-06-18 | 43.93 | $43.55 | 662711 |
| 2025-06-17 | 43.97 | $42.95 | 621821 |
| 2025-06-16 | 44.13 | $44.17 | 739583 |
| 2025-06-13 | 44.07 | $43.14 | 673600 |
| 2025-06-12 | 44.21 | $44.20 | 671508 |
| 2025-06-11 | 44.14 | $43.81 | 859106 |
| 2025-06-10 | 44.14 | $42.71 | 762515 |
| 2025-06-09 | 44.37 | $43.94 | 1.2M |
| 2025-06-06 | 44.37 | $44.89 | 673112 |
| 2025-06-05 | 44.17 | $43.50 | 1.0M |
| 2025-06-04 | 44.22 | $43.22 | 1.0M |
| 2025-06-03 | 44.34 | $43.68 | 1.4M |
| 2025-06-02 | 44.37 | $42.92 | 616900 |
| 2025-05-30 | 44.56 | $43.40 | 1.2M |
| 2025-05-29 | 44.68 | $44.26 | 527700 |
| 2025-05-28 | 44.63 | $44.10 | 746300 |
| 2025-05-27 | 44.59 | $44.55 | 649419 |
| 2025-05-23 | 44.45 | $43.00 | 518700 |
| 2025-05-22 | 44.60 | $43.15 | 818900 |
| 2025-05-21 | 44.73 | $42.84 | 1.0M |
| 2025-05-20 | 44.95 | $45.02 | 530022 |
| 2025-05-19 | 44.73 | $46.03 | 643512 |
| 2025-05-16 | 44.25 | $46.36 | 970824 |
| 2025-05-15 | 43.61 | $46.21 | 581054 |
| 2025-05-14 | 42.90 | $46.47 | 595100 |
| 2025-05-13 | 42.01 | $46.38 | 1.9M |
| 2025-05-12 | 40.99 | $45.98 | 2.0M |
| 2025-05-09 | 39.89 | $42.54 | 807500 |
| 2025-05-08 | 39.34 | $43.00 | 1.5M |
| 2025-05-07 | 38.61 | $40.68 | 960800 |
| 2025-05-06 | 38.24 | $39.98 | 1.4M |
| 2025-05-05 | 37.98 | $40.49 | 815500 |
| 2025-05-02 | 37.56 | $41.39 | 1.0M |
| 2025-05-01 | 36.90 | $39.42 | 827745 |
| 2025-04-30 | 36.56 | $38.90 | 782843 |
| 2025-04-29 | 36.28 | $38.99 | 799200 |
| 2025-04-28 | 35.95 | $39.15 | 926130 |
| 2025-04-25 | 35.55 | $38.64 | 2.0M |
| 2025-04-24 | 35.21 | $39.87 | 2.0M |
| 2025-04-23 | 34.57 | $37.90 | 1.8M |
| 2025-04-22 | 34.26 | $36.40 | 1.2M |
| 2025-04-21 | 34.24 | $34.41 | 658519 |
| 2025-04-17 | 34.65 | $35.54 | 695821 |
| 2025-04-16 | 34.92 | $34.87 | 651100 |
| 2025-04-15 | 35.40 | $35.80 | 981300 |
| 2025-04-14 | 35.78 | $35.58 | 1.2M |
| 2025-04-11 | 36.29 | $34.67 | 1.7M |
| 2025-04-10 | 37.09 | $34.97 | 2.4M |
| 2025-04-09 | 37.99 | $38.44 | 2.6M |
| 2025-04-08 | 38.32 | $33.41 | 1.7M |
| 2025-04-07 | 39.78 | $34.04 | 3.5M |
| 2025-04-04 | 41.37 | $35.24 | 2.5M |
| 2025-04-03 | 42.97 | $38.62 | 3.7M |
| 2025-04-02 | 44.13 | $45.48 | 1.1M |
| 2025-04-01 | 44.04 | $43.82 | 783500 |
| 2025-03-31 | 44.30 | $43.30 | 886500 |
| 2025-03-28 | 44.71 | $43.17 | 852847 |
| 2025-03-27 | 45.24 | $44.81 | 685900 |
| 2025-03-26 | 45.51 | $46.18 | 540200 |
| 2025-03-25 | 45.54 | $46.83 | 675634 |
| 2025-03-24 | 45.45 | $47.07 | 675511 |
| 2025-03-21 | 45.31 | $45.91 | 1.7M |
| 2025-03-20 | 45.40 | $45.77 | 876900 |
| 2025-03-19 | 45.54 | $46.57 | 1.0M |
| 2025-03-18 | 45.55 | $46.14 | 900000 |
| 2025-03-17 | 45.67 | $45.72 | 893407 |
| 2025-03-14 | 45.90 | $44.93 | 2.0M |
| 2025-03-13 | 46.35 | $44.93 | 1.3M |
| 2025-03-12 | 46.88 | $45.84 | 1.5M |
| 2025-03-11 | 47.32 | $45.99 | 1.8M |
| 2025-03-10 | 47.80 | $44.85 | 2.3M |
| 2025-03-07 | 48.62 | $48.94 | 2.0M |
| 2025-03-06 | 48.71 | $47.61 | 2.1M |
| 2025-03-05 | 49.10 | $48.39 | 1.6M |
| 2025-03-04 | 49.41 | $46.51 | 1.8M |
| 2025-03-03 | 50.16 | $48.73 | 1.1M |
| 2025-02-28 | 50.57 | $50.15 | 999410 |
| 2025-02-27 | 50.75 | $48.60 | 803122 |
| 2025-02-26 | 51.30 | $49.58 | 712500 |
| 2025-02-25 | 51.72 | $48.94 | 1.1M |
| 2025-02-24 | 52.36 | $49.24 | 1.4M |
| 2025-02-21 | 53.03 | $49.54 | 1.2M |
| 2025-02-20 | 53.75 | $52.02 | 1.4M |
| 2025-02-19 | 54.05 | $53.91 | 1.2M |
| 2025-02-18 | 54.01 | $54.71 | 1.1M |
| 2025-02-14 | 53.78 | $55.24 | 730312 |
| 2025-02-13 | 53.41 | $53.97 | 704500 |
| 2025-02-12 | 53.24 | $53.62 | 1.2M |
| 2025-02-11 | 53.11 | $52.23 | 881228 |
| 2025-02-10 | 53.25 | $52.25 | 583544 |
| 2025-02-07 | 53.41 | $53.22 | 1.0M |
| 2025-02-06 | 53.38 | $54.59 | 568800 |
| 2025-02-05 | 53.06 | $53.73 | 1.0M |
| 2025-02-04 | 52.87 | $52.20 | 772517 |
| 2025-02-03 | 52.97 | $52.99 | 1.0M |
| 2025-01-31 | 52.91 | $54.37 | 1.5M |
| 2025-01-30 | 52.55 | $55.16 | 2.0M |
| 2025-01-29 | 51.96 | $52.72 | 1.3M |
| 2025-01-28 | 51.79 | $53.63 | 866017 |
| 2025-01-27 | 51.41 | $52.65 | 774710 |
| 2025-01-24 | 51.17 | $53.90 | 637000 |
| 2025-01-23 | 50.63 | $53.20 | 1.0M |
| 2025-01-22 | 50.15 | $54.12 | 1.3M |
| 2025-01-21 | 49.41 | $53.40 | 985600 |
| 2025-01-17 | 48.71 | $51.15 | 890800 |
| 2025-01-16 | 48.38 | $49.69 | 854943 |
| 2025-01-15 | 48.31 | $49.73 | 1.4M |
| 2025-01-14 | 48.24 | $46.89 | 1.3M |
| 2025-01-13 | 48.76 | $45.78 | 1.0M |
| 2025-01-10 | 49.62 | $47.30 | 1.2M |
| 2025-01-08 | 50.29 | $50.02 | 680749 |
| 2025-01-07 | 50.52 | $50.20 | 881144 |
| 2025-01-06 | 50.75 | $50.46 | 1.6M |
| 2025-01-03 | 50.97 | $49.47 | 993611 |
| 2025-01-02 | 51.44 | $50.74 | 614300 |
| 2024-12-31 | 51.72 | $51.48 | 653719 |
| 2024-12-30 | 51.91 | $51.67 | 509800 |
| 2024-12-27 | 52.08 | $51.96 | 427700 |
| 2024-12-26 | 52.24 | $52.00 | 339544 |
| 2024-12-24 | 52.41 | $51.92 | 436600 |
| 2024-12-23 | 52.64 | $52.26 | 611400 |
| 2024-12-20 | 52.83 | $52.04 | 2.5M |
| 2024-12-19 | 53.11 | $50.49 | 1.1M |
| 2024-12-18 | 53.77 | $50.76 | 1.3M |
| 2024-12-17 | 54.47 | $52.74 | 895315 |
| 2024-12-16 | 54.88 | $53.41 | 927300 |
| 2024-12-13 | 55.21 | $53.00 | 768200 |
| 2024-12-12 | 55.69 | $53.52 | 652510 |
| 2024-12-11 | 56.12 | $54.04 | 1.2M |
| 2024-12-10 | 56.52 | $53.07 | 1.2M |
| 2024-12-09 | 57.18 | $54.66 | 779821 |
| 2024-12-06 | 57.61 | $56.72 | 815300 |
| 2024-12-05 | 57.66 | $55.82 | 651900 |
| 2024-12-04 | 57.91 | $56.68 | 519800 |
| 2024-12-03 | 58.00 | $56.64 | 382196 |
| 2024-12-02 | 58.12 | $57.11 | 477800 |
| 2024-11-29 | 58.14 | $58.07 | 277900 |
| 2024-11-27 | 57.95 | $57.72 | 760736 |
| 2024-11-26 | 57.79 | $58.16 | 918000 |
| 2024-11-25 | 57.51 | $59.66 | 804333 |
| 2024-11-22 | 56.86 | $57.70 | 797000 |
| 2024-11-21 | 56.50 | $57.12 | 1.1M |
| 2024-11-20 | 56.21 | $54.95 | 399800 |
| 2024-11-19 | 56.31 | $55.00 | 579634 |
| 2024-11-18 | 56.41 | $54.98 | 366100 |
| 2024-11-15 | 56.52 | $55.00 | 415156 |
| 2024-11-14 | 56.64 | $55.76 | 569847 |
| 2024-11-13 | 56.60 | $54.95 | 861636 |
| 2024-11-12 | 56.71 | $56.09 | 704700 |
| 2024-11-11 | 56.60 | $57.96 | 1.1M |
| 2024-11-08 | 56.05 | $58.44 | 1.3M |
| 2024-11-07 | 55.31 | $58.78 | 1.3M |
| 2024-11-06 | 54.36 | $61.01 | 3.0M |
| 2024-11-05 | 52.78 | $53.18 | 884162 |
| 2024-11-04 | 52.60 | $52.45 | 1.1M |
| 2024-11-01 | 52.53 | $53.31 | 1.0M |
| 2024-10-31 | 52.26 | $52.99 | 1.8M |
| 2024-10-30 | 52.02 | $50.69 | 528524 |
| 2024-10-29 | 52.21 | $51.31 | 553200 |
| 2024-10-28 | 52.31 | $51.67 | 775621 |
| 2024-10-25 | 52.33 | $51.12 | 505008 |
| 2024-10-24 | 52.47 | $50.88 | 813521 |
| 2024-10-23 | 52.68 | $51.11 | 792100 |
| 2024-10-22 | 52.86 | $52.54 | 483741 |
| 2024-10-21 | 52.76 | $52.64 | 281500 |
| 2024-10-18 | 52.62 | $53.41 | 695700 |
| 2024-10-17 | 52.28 | $53.59 | 532700 |
| 2024-10-16 | 51.85 | $54.30 | 768449 |
| 2024-10-15 | 51.19 | $53.10 | 602400 |
| 2024-10-14 | 50.67 | $52.19 | 753447 |
| 2024-10-11 | 50.25 | $52.70 | 1.2M |
| 2024-10-10 | 49.65 | $50.01 | 542826 |
| 2024-10-09 | 49.53 | $49.50 | 599600 |
| 2024-10-08 | 49.48 | $48.35 | 553244 |
| 2024-10-07 | 49.67 | $48.48 | 388300 |
| 2024-10-04 | 49.86 | $49.09 | 285700 |
| 2024-10-03 | 49.94 | $48.38 | 687100 |
| 2024-10-02 | 50.19 | $48.64 | 471700 |
| 2024-10-01 | 50.41 | $49.16 | 519239 |
| 2024-09-30 | 50.56 | $50.38 | 606200 |
| 2024-09-27 | 50.47 | $50.43 | 301000 |
| 2024-09-26 | 50.34 | $50.31 | 402444 |
| 2024-09-25 | 50.21 | $50.15 | 375838 |
| 2024-09-24 | 50.09 | $51.03 | 326200 |
| 2024-09-23 | 49.76 | $50.49 | 397000 |
| 2024-09-20 | 49.48 | $50.37 | 846102 |
| 2024-09-19 | 49.17 | $50.69 | 673500 |
| 2024-09-18 | 48.74 | $49.76 | 637350 |
| 2024-09-17 | 48.44 | $49.71 | 741900 |
| 2024-09-16 | 48.09 | $48.88 | 307300 |
| 2024-09-13 | 47.86 | $47.77 | 486949 |
| 2024-09-12 | 47.82 | $46.10 | 1.0M |
| 2024-09-11 | 48.13 | $45.57 | 780600 |
| 2024-09-10 | 48.59 | $46.57 | 456500 |
| 2024-09-09 | 48.91 | $46.93 | 758406 |
| 2024-09-06 | 49.20 | $47.44 | 583418 |
| 2024-09-05 | 49.43 | $48.31 | 395711 |
| 2024-09-04 | 49.49 | $48.24 | 342200 |
| 2024-09-03 | 49.57 | $48.25 | 1.1M |
| 2024-08-30 | 49.66 | $50.11 | 804600 |
| 2024-08-29 | 49.35 | $48.94 | 438518 |
| 2024-08-28 | 49.24 | $48.64 | 610411 |
| 2024-08-27 | 49.15 | $49.61 | 364032 |
| 2024-08-26 | 48.84 | $49.60 | 558600 |
| 2024-08-23 | 48.47 | $49.88 | 615920 |
| 2024-08-22 | 47.97 | $48.41 | 500600 |
| 2024-08-21 | 47.69 | $48.38 | 468000 |
| 2024-08-20 | 47.37 | $47.51 | 435900 |
| 2024-08-19 | 47.16 | $47.90 | 548500 |
| 2024-08-16 | 46.83 | $47.99 | 395736 |
| 2024-08-15 | 46.43 | $47.86 | 1.2M |
| 2024-08-14 | 45.97 | $46.30 | 542914 |
| 2024-08-13 | 45.77 | $44.88 | 588000 |
| 2024-08-12 | 45.82 | $44.47 | 528300 |
| 2024-08-09 | 45.97 | $45.40 | 719008 |
| 2024-08-08 | 45.93 | $44.53 | 511800 |
| 2024-08-07 | 46.06 | $43.42 | 596307 |
| 2024-08-06 | 46.44 | $44.28 | 880000 |
| 2024-08-05 | 46.68 | $42.60 | 1.1M |
| 2024-08-02 | 47.31 | $44.30 | 870600 |
| 2024-08-01 | 47.67 | $46.68 | 797700 |
| 2024-07-31 | 47.57 | $49.17 | 1.2M |
| 2024-07-30 | 46.91 | $48.16 | 889700 |
| 2024-07-29 | 46.34 | $47.68 | 1.3M |
| 2024-07-26 | 45.77 | $48.43 | 1.4M |
| 2024-07-25 | 44.93 | $48.48 | 2.3M |
| 2024-07-24 | 43.94 | $43.31 | 1.2M |
| 2024-07-23 | 43.87 | $43.99 | 1.1M |
| 2024-07-22 | 43.63 | $43.73 | 1.2M |
| 2024-07-19 | 43.39 | $44.80 | 791531 |
| 2024-07-18 | 42.89 | $45.01 | 1.1M |
| 2024-07-17 | 42.25 | $45.49 | 1.5M |
| 2024-07-16 | 41.39 | $45.31 | 1.6M |
| 2024-07-15 | 40.43 | $43.58 | 1.1M |
| 2024-07-12 | 39.68 | $41.44 | 790570 |
| 2024-07-11 | 39.25 | $41.30 | 886200 |
| 2024-07-10 | 38.78 | $39.89 | 1.3M |
| 2024-07-09 | 38.53 | $39.91 | 1.1M |
| 2024-07-08 | 38.23 | $39.82 | 1.1M |
| 2024-07-05 | 37.91 | $39.55 | 1.0M |
| 2024-07-03 | 37.59 | $39.01 | 632500 |
| 2024-07-02 | 37.35 | $39.10 | 728211 |
| 2024-07-01 | 37.04 | $38.76 | 1.3M |
| 2024-06-28 | 36.76 | $38.18 | 4.7M |
| 2024-06-27 | 36.57 | $36.44 | 769716 |
| 2024-06-26 | 36.71 | $35.75 | 638911 |
| 2024-06-25 | 37.03 | $36.39 | 653733 |
| 2024-06-24 | 37.27 | $37.03 | 1.1M |
| 2024-06-21 | 37.42 | $36.40 | 1.2M |
| 2024-06-20 | 37.73 | $37.71 | 957100 |
| 2024-06-18 | 37.82 | $37.67 | 755400 |
| 2024-06-17 | 37.94 | $36.90 | 1.6M |
| 2024-06-14 | 38.24 | $36.65 | 1.2M |
| 2024-06-13 | 38.64 | $37.47 | 529723 |
| 2024-06-12 | 38.94 | $38.27 | 541472 |
| 2024-06-11 | 39.13 | $37.88 | 779600 |
| 2024-06-10 | 39.42 | $38.19 | 507900 |
| 2024-06-07 | 39.70 | $38.25 | 518349 |
| 2024-06-06 | 40.02 | $38.41 | 487118 |
| 2024-06-05 | 40.35 | $39.36 | 572300 |
| 2024-06-04 | 40.52 | $39.29 | 425100 |
| 2024-06-03 | 40.75 | $40.00 | 517521 |
| 2024-05-31 | 40.85 | $40.23 | 3.4M |
| 2024-05-30 | 40.92 | $41.08 | 581771 |
| 2024-05-29 | 40.82 | $40.47 | 775900 |
| 2024-05-28 | 40.83 | $41.15 | 1.3M |
| 2024-05-24 | 40.69 | $41.60 | 566440 |
| 2024-05-23 | 40.43 | $40.63 | 525025 |
| 2024-05-22 | 40.34 | $40.76 | 578200 |
| 2024-05-21 | 40.19 | $41.16 | 563200 |
| 2024-05-20 | 39.94 | $40.98 | 646400 |
| 2024-05-17 | 39.68 | $40.81 | 562200 |
| 2024-05-16 | 39.42 | $40.69 | 494100 |
| 2024-05-15 | 39.14 | $40.13 | 1.1M |
| 2024-05-14 | 38.93 | $39.51 | 513838 |
| 2024-05-13 | 38.82 | $38.77 | 518118 |
| 2024-05-10 | 38.85 | $38.68 | 610204 |
| 2024-05-09 | 38.90 | $38.95 | 832300 |
| 2024-05-08 | 38.90 | $38.98 | 500301 |
| 2024-05-07 | 38.90 | $38.83 | 787100 |
| 2024-05-06 | 38.93 | $39.82 | 309800 |
| 2024-05-03 | 38.76 | $39.05 | 462400 |
| 2024-05-02 | 38.73 | $39.27 | 447200 |
| 2024-05-01 | 38.64 | $38.22 | 673126 |
| 2024-04-30 | 38.76 | $38.50 | 472500 |
| 2024-04-29 | 38.85 | $39.40 | 977104 |
| 2024-04-26 | 38.76 | $38.99 | 798600 |
| 2024-04-25 | 38.74 | $38.89 | 1.4M |
| 2024-04-24 | 38.75 | $39.30 | 1.1M |
| 2024-04-23 | 38.67 | $39.63 | 727832 |
| 2024-04-22 | 38.51 | $38.50 | 898708 |
| 2024-04-19 | 38.57 | $37.91 | 796300 |
| 2024-04-18 | 38.76 | $37.83 | 463400 |
| 2024-04-17 | 39.00 | $37.44 | 828816 |
| 2024-04-16 | 39.37 | $37.13 | 682900 |
| 2024-04-15 | 39.85 | $37.58 | 1.7M |
| 2024-04-12 | 40.33 | $38.37 | 663441 |
| 2024-04-11 | 40.71 | $39.64 | 663700 |
| 2024-04-10 | 40.88 | $39.87 | 620134 |
| 2024-04-09 | 41.03 | $41.12 | 514300 |
| 2024-04-08 | 40.93 | $41.23 | 384443 |
| 2024-04-05 | 40.80 | $40.89 | 1.8M |
| 2024-04-04 | 40.71 | $40.15 | 987519 |
| 2024-04-03 | 40.75 | $40.63 | 427331 |
| 2024-04-02 | 40.70 | $40.30 | 495969 |
| 2024-04-01 | 40.71 | $40.89 | 588824 |
| 2024-03-28 | 40.59 | $41.87 | 1.2M |
| 2024-03-27 | 40.23 | $41.38 | 1.3M |
| 2024-03-26 | 39.93 | $40.07 | 548100 |
| 2024-03-25 | 39.84 | $40.40 | 536329 |
| 2024-03-22 | 39.67 | $40.14 | 605506 |
| 2024-03-21 | 39.53 | $40.70 | 747303 |
| 2024-03-20 | 39.24 | $39.76 | 1.8M |
| 2024-03-19 | 39.11 | $39.05 | 2.2M |
| 2024-03-18 | 39.10 | $38.63 | 1.0M |
| 2024-03-15 | 39.17 | $38.98 | 6.3M |
| 2024-03-14 | 39.19 | $38.74 | 798300 |
| 2024-03-13 | 39.25 | $39.48 | 1.1M |
| 2024-03-12 | 39.17 | $38.26 | 1.3M |
| 2024-03-11 | 39.32 | $39.27 | 611912 |
| 2024-03-08 | 39.29 | $39.50 | 666538 |
| 2024-03-07 | 39.21 | $38.95 | 873200 |
| 2024-03-06 | 39.22 | $38.90 | 1.8M |
| 2024-03-05 | 39.25 | $40.10 | 922707 |
| 2024-03-04 | 39.02 | $39.80 | 2.0M |
| 2024-03-01 | 38.82 | $39.19 | 630100 |
| 2024-02-29 | 38.71 | $38.54 | 954800 |
| 2024-02-28 | 38.72 | $38.89 | 598400 |
| 2024-02-27 | 38.66 | $38.94 | 770100 |
| 2024-02-26 | 38.57 | $38.43 | 910600 |
| 2024-02-23 | 38.58 | $38.55 | 1.2M |
| 2024-02-22 | 38.56 | $37.92 | 1.1M |
| 2024-02-21 | 38.67 | $37.87 | 832800 |
| 2024-02-20 | 38.81 | $38.11 | 2.5M |
| 2024-02-16 | 38.92 | $37.86 | 890600 |
| 2024-02-15 | 39.10 | $37.90 | 1.6M |
| 2024-02-14 | 39.29 | $37.22 | 831000 |
| 2024-02-13 | 39.65 | $37.15 | 1.6M |
| 2024-02-12 | 40.09 | $38.55 | 1.6M |
| 2024-02-09 | 40.29 | $38.72 | 621333 |
| 2024-02-08 | 40.48 | $39.05 | 842600 |
| 2024-02-07 | 40.62 | $39.32 | 1.6M |
| 2024-02-06 | 40.72 | $39.36 | 1.7M |
| 2024-02-05 | 40.82 | $40.15 | 2.4M |
| 2024-02-02 | 40.76 | $40.99 | 951630 |
| 2024-02-01 | 40.50 | $41.07 | 1.7M |
| 2024-01-31 | 40.17 | $38.98 | 1.8M |
| 2024-01-30 | 40.22 | $39.71 | 871500 |
| 2024-01-29 | 40.11 | $39.88 | 1.0M |
| 2024-01-26 | 39.94 | $39.49 | 555300 |
| 2024-01-25 | 39.81 | $39.55 | 739602 |
| 2024-01-24 | 39.63 | $39.28 | 772100 |
| 2024-01-23 | 39.48 | $39.36 | 966440 |
| 2024-01-22 | 39.27 | $39.54 | 1.5M |
| 2024-01-19 | 38.98 | $38.74 | 562454 |
| 2024-01-18 | 38.80 | $38.10 | 833827 |
| 2024-01-17 | 38.71 | $38.30 | 1.0M |
| 2024-01-16 | 38.55 | $38.47 | 1.3M |
| 2024-01-12 | 38.32 | $38.14 | 861400 |
| 2024-01-11 | 38.11 | $37.77 | 2.0M |
| 2024-01-10 | 37.93 | $37.39 | 804223 |
| 2024-01-09 | 37.79 | $37.91 | 1.4M |
| 2024-01-08 | 37.50 | $38.20 | 1.1M |
| 2024-01-05 | 37.10 | $37.96 | 1.9M |
| 2024-01-04 | 36.67 | $37.55 | 2.1M |
| 2024-01-03 | 36.24 | $37.72 | 3.2M |
| 2024-01-02 | 35.70 | $36.12 | 1.5M |
| 2023-12-29 | 35.39 | $34.80 | 692300 |
| 2023-12-28 | 35.31 | $34.98 | 292512 |
| 2023-12-27 | 35.16 | $35.21 | 463600 |
| 2023-12-26 | 34.93 | $34.79 | 221200 |
| 2023-12-22 | 34.74 | $34.56 | 505837 |
| 2023-12-21 | 34.55 | $34.87 | 698504 |
| 2023-12-20 | 34.26 | $34.86 | 1.1M |
| 2023-12-19 | 33.91 | $35.10 | 628800 |
| 2023-12-18 | 33.45 | $34.45 | 664915 |
| 2023-12-15 | 33.04 | $34.92 | 1.2M |
| 2023-12-14 | 32.45 | $34.95 | 1.2M |
| 2023-12-13 | 31.76 | $33.33 | 688700 |
| 2023-12-12 | 31.29 | $32.31 | 381640 |
| 2023-12-11 | 30.95 | $32.01 | 858400 |
| 2023-12-08 | 30.62 | $32.51 | 831907 |
| 2023-12-07 | 30.12 | $31.78 | 710504 |
| 2023-12-06 | 29.69 | $31.19 | 901028 |
| 2023-12-05 | 29.31 | $30.87 | 828610 |
| 2023-12-04 | 28.94 | $31.09 | 377918 |
| 2023-12-01 | 28.46 | $30.23 | 1.1M |
| 2023-11-30 | 28.09 | $29.98 | 2.4M |
| 2023-11-29 | 27.71 | $29.57 | 799506 |
| 2023-11-28 | 27.35 | $28.91 | 1.1M |
| 2023-11-27 | 27.08 | $28.60 | 1.4M |
| 2023-11-24 | 26.84 | $27.57 | 243000 |
| 2023-11-22 | 26.78 | $27.32 | 464300 |
| 2023-11-21 | 26.76 | $26.65 | 583638 |
| 2023-11-20 | 26.89 | $26.80 | 1.5M |
| 2023-11-17 | 27.02 | $26.82 | 1.5M |
| 2023-11-16 | 27.16 | $26.91 | 848500 |
| 2023-11-15 | 27.32 | $27.92 | 728122 |
| 2023-11-14 | 27.29 | $27.60 | 992030 |
| 2023-11-13 | 27.33 | $26.40 | 822900 |
| 2023-11-10 | 27.63 | $27.05 | 1.2M |
| 2023-11-09 | 27.85 | $27.92 | 961100 |
| 2023-11-08 | 27.93 | $28.49 | 542247 |
| 2023-11-07 | 27.91 | $28.50 | 1.1M |
| 2023-11-06 | 27.88 | $28.31 | 724300 |
| 2023-11-03 | 27.90 | $28.75 | 1.0M |
| 2023-11-02 | 27.83 | $28.18 | 609400 |
| 2023-11-01 | 27.88 | $27.91 | 1.2M |
| 2023-10-31 | 28.00 | $27.77 | 1.3M |
| 2023-10-30 | 28.17 | $28.48 | 1.1M |
| 2023-10-27 | 28.22 | $28.69 | 958600 |
| 2023-10-26 | 28.25 | $28.47 | 1.2M |
| 2023-10-25 | 28.33 | $27.55 | 762500 |
| 2023-10-24 | 28.63 | $28.75 | 420200 |
| 2023-10-23 | 28.73 | $28.23 | 473700 |
| 2023-10-20 | 28.96 | $28.47 | 616124 |
| 2023-10-19 | 29.19 | $28.72 | 426400 |
| 2023-10-18 | 29.40 | $29.44 | 407926 |
| 2023-10-17 | 29.50 | $30.30 | 583634 |
| 2023-10-16 | 29.44 | $29.68 | 789339 |
| 2023-10-13 | 29.51 | $29.46 | 437300 |
| 2023-10-12 | 29.64 | $29.70 | 502547 |
| 2023-10-11 | 29.75 | $30.75 | 944900 |
| 2023-10-10 | 29.66 | $29.96 | 669040 |
| 2023-10-09 | 29.73 | $29.74 | 539100 |
| 2023-10-06 | 29.86 | $29.67 | 419004 |
| 2023-10-05 | 30.04 | $29.57 | 680000 |
| 2023-10-04 | 30.27 | $29.30 | 295700 |
| 2023-10-03 | 30.60 | $29.36 | 571433 |
| 2023-10-02 | 30.98 | $30.24 | 431700 |
| 2023-09-29 | 31.24 | $31.01 | 329385 |
| 2023-09-28 | 31.38 | $31.03 | 460400 |
| 2023-09-27 | 31.55 | $30.53 | 552800 |
| 2023-09-26 | 31.85 | $30.35 | 775200 |
| 2023-09-25 | 32.25 | $31.18 | 350100 |
| 2023-09-22 | 32.54 | $31.44 | 516434 |
| 2023-09-21 | 32.82 | $31.63 | 670113 |
| 2023-09-20 | 33.10 | $32.77 | 714900 |
| 2023-09-19 | 33.20 | $32.96 | 639700 |
| 2023-09-18 | 33.27 | $33.40 | 623600 |
| 2023-09-15 | 33.26 | $33.50 | 1.1M |
| 2023-09-14 | 33.23 | $33.17 | 936202 |
| 2023-09-13 | 33.26 | $33.02 | 750108 |
| 2023-09-12 | 33.34 | $33.29 | 357100 |
| 2023-09-11 | 33.37 | $32.66 | 492705 |
| 2023-09-08 | 33.53 | $33.05 | 488547 |
| 2023-09-07 | 33.64 | $32.83 | 1.1M |
| 2023-09-06 | 33.82 | $33.06 | 658441 |
| 2023-09-05 | 33.98 | $33.58 | 493234 |
| 2023-09-01 | 34.05 | $35.07 | 280145 |
| 2023-08-31 | 33.82 | $34.74 | 584900 |
| 2023-08-30 | 33.62 | $35.09 | 556500 |
| 2023-08-29 | 33.31 | $34.55 | 649517 |
| 2023-08-28 | 33.07 | $33.63 | 497800 |
| 2023-08-25 | 32.99 | $32.63 | 245335 |
| 2023-08-24 | 33.11 | $32.62 | 268800 |
| 2023-08-23 | 33.25 | $32.42 | 1.3M |
| 2023-08-22 | 33.45 | $31.91 | 244200 |
| 2023-08-21 | 33.80 | $32.56 | 415258 |
| 2023-08-18 | 34.06 | $33.47 | 212100 |
| 2023-08-17 | 34.18 | $33.39 | 258600 |
| 2023-08-16 | 34.33 | $33.44 | 156400 |
| 2023-08-15 | 34.50 | $33.52 | 322800 |
| 2023-08-14 | 34.67 | $34.40 | 329900 |
| 2023-08-11 | 34.68 | $34.56 | 268200 |
| 2023-08-10 | 34.66 | $34.34 | 604139 |
| 2023-08-09 | 34.68 | $33.36 | 294825 |
| 2023-08-08 | 34.90 | $33.31 | 1.7M |
| 2023-08-07 | 35.17 | $33.92 | 651328 |
| 2023-08-04 | 35.35 | $33.59 | 304900 |
| 2023-08-03 | 35.62 | $34.03 | 445214 |
| 2023-08-02 | 35.84 | $34.40 | 688109 |
| 2023-08-01 | 36.00 | $34.86 | 840800 |
| 2023-07-31 | 36.09 | $35.10 | 571815 |
| 2023-07-28 | 36.14 | $35.61 | 666457 |
| 2023-07-27 | 36.08 | $35.97 | 1.5M |
| 2023-07-26 | 35.92 | $36.00 | 1.1M |
| 2023-07-25 | 35.72 | $36.41 | 598300 |
| 2023-07-24 | 35.39 | $35.84 | 436349 |
| 2023-07-21 | 35.12 | $35.76 | 429900 |
| 2023-07-20 | 34.82 | $36.22 | 622302 |
| 2023-07-19 | 34.37 | $35.73 | 855400 |
| 2023-07-18 | 33.93 | $34.75 | 637029 |
| 2023-07-17 | 33.63 | $34.58 | 348100 |
| 2023-07-14 | 33.31 | $34.30 | 604500 |
| 2023-07-13 | 32.99 | $34.81 | 631656 |
| 2023-07-12 | 32.51 | $34.12 | 1.3M |
| 2023-07-11 | 32.09 | $32.74 | 1.0M |
| 2023-07-10 | 31.89 | $31.75 | 558700 |
| 2023-07-07 | 31.86 | $31.85 | 801149 |
| 2023-07-06 | 31.81 | $31.48 | 429300 |
| 2023-07-05 | 31.82 | $31.75 | 766502 |
| 2023-07-03 | 31.77 | $32.73 | 338600 |
| 2023-06-30 | 31.51 | $32.00 | 2.5M |
| 2023-06-29 | 31.36 | $31.53 | 660200 |
| 2023-06-28 | 31.28 | $31.24 | 384339 |
| 2023-06-27 | 31.24 | $30.83 | 580432 |
| 2023-06-26 | 31.28 | $30.38 | 663200 |
| 2023-06-23 | 31.43 | $30.58 | 1.6M |
| 2023-06-22 | 31.55 | $31.63 | 475400 |
| 2023-06-21 | 31.46 | $32.37 | 403615 |
| 2023-06-20 | 31.20 | $32.67 | 1.6M |
| 2023-06-16 | 30.84 | $32.10 | 971018 |
| 2023-06-15 | 30.53 | $32.22 | 1.3M |
| 2023-06-14 | 30.15 | $31.32 | 1.0M |
| 2023-06-13 | 29.90 | $30.94 | 726000 |
| 2023-06-12 | 29.68 | $30.09 | 572917 |
| 2023-06-09 | 29.62 | $30.32 | 805909 |
| 2023-06-08 | 29.49 | $30.64 | 438843 |
| 2023-06-07 | 29.28 | $30.92 | 573100 |
| 2023-06-06 | 28.97 | $30.36 | 488334 |
| 2023-06-05 | 28.74 | $30.07 | 621488 |
| 2023-06-02 | 28.54 | $30.78 | 941600 |
| 2023-06-01 | 28.16 | $29.10 | 665138 |
| 2023-05-31 | 28.07 | $28.69 | 941700 |
| 2023-05-30 | 28.07 | $28.93 | 996917 |
| 2023-05-26 | 28.02 | $28.76 | 848500 |
| 2023-05-25 | 28.00 | $28.15 | 890700 |
| 2023-05-24 | 28.12 | $28.48 | 404229 |
| 2023-05-23 | 28.20 | $29.08 | 707434 |
| 2023-05-22 | 28.17 | $29.10 | 973430 |
| 2023-05-19 | 28.14 | $28.26 | 544100 |
| 2023-05-18 | 28.29 | $28.72 | 452200 |
| 2023-05-17 | 28.38 | $28.56 | 689326 |
| 2023-05-16 | 28.52 | $28.24 | 404000 |
| 2023-05-15 | 28.77 | $28.79 | 428300 |
| 2023-05-12 | 28.94 | $28.65 | 426500 |
| 2023-05-11 | 29.19 | $28.53 | 613200 |
| 2023-05-10 | 29.50 | $28.89 | 1.2M |
| 2023-05-09 | 29.80 | $28.82 | 1.0M |
| 2023-05-08 | 30.17 | $28.82 | 455323 |
| 2023-05-05 | 30.61 | $28.88 | 887048 |
| 2023-05-04 | 31.11 | $29.36 | 683400 |
| 2023-05-03 | 31.60 | $29.81 | 741612 |
| 2023-05-02 | 32.07 | $30.22 | 709128 |
| 2023-05-01 | 32.54 | $31.17 | 878600 |
| 2023-04-28 | 32.89 | $31.30 | 2.5M |
| 2023-04-27 | 33.27 | $32.31 | 1.6M |
| 2023-04-26 | 33.50 | $32.40 | 654124 |
| 2023-04-25 | 33.75 | $33.81 | 564251 |
| 2023-04-24 | 33.74 | $34.78 | 264900 |
| 2023-04-21 | 33.52 | $35.25 | 482309 |
| 2023-04-20 | 33.17 | $34.70 | 523928 |
| 2023-04-19 | 32.89 | $34.84 | 513944 |
| 2023-04-18 | 32.53 | $34.55 | 502700 |
| 2023-04-17 | 32.18 | $34.32 | 1.1M |
| 2023-04-14 | 31.82 | $33.86 | 913800 |
| 2023-04-13 | 31.51 | $32.73 | 494914 |
| 2023-04-12 | 31.40 | $32.29 | 388200 |
| 2023-04-11 | 31.36 | $32.04 | 436632 |
| 2023-04-10 | 31.39 | $31.27 | 637141 |
| 2023-04-06 | 31.58 | $31.34 | 287520 |
| 2023-04-05 | 31.81 | $31.51 | 608700 |
| 2023-04-04 | 32.04 | $31.77 | 484928 |
| 2023-04-03 | 32.26 | $32.56 | 446521 |
| 2023-03-31 | 32.36 | $33.11 | 629400 |
| 2023-03-30 | 32.37 | $32.20 | 648000 |
| 2023-03-29 | 32.58 | $32.62 | 500918 |
| 2023-03-28 | 32.74 | $32.31 | 667300 |
| 2023-03-27 | 33.01 | $33.09 | 631300 |
| 2023-03-24 | 33.16 | $32.73 | 788559 |
| 2023-03-23 | 33.42 | $33.50 | 611300 |
| 2023-03-22 | 33.57 | $33.76 | 442300 |
| 2023-03-21 | 33.69 | $34.51 | 685802 |
| 2023-03-20 | 33.68 | $33.43 | 852008 |
| 2023-03-17 | 33.91 | $32.72 | 2.1M |
| 2023-03-16 | 34.34 | $33.41 | 750201 |
| 2023-03-15 | 34.69 | $32.50 | 1.1M |
| 2023-03-14 | 35.31 | $33.20 | 830700 |
| 2023-03-13 | 35.87 | $33.18 | 918900 |
| 2023-03-10 | 36.54 | $34.29 | 1.2M |
| 2023-03-09 | 37.09 | $35.94 | 696900 |
| 2023-03-08 | 37.38 | $37.37 | 519000 |
| 2023-03-07 | 37.42 | $37.00 | 612300 |
| 2023-03-06 | 37.54 | $37.63 | 1.0M |
| 2023-03-03 | 37.55 | $38.02 | 1.3M |
| 2023-03-02 | 37.48 | $38.00 | 979200 |
| 2023-03-01 | 37.41 | $38.25 | 984714 |
| 2023-02-28 | 37.28 | $37.36 | 1.1M |
| 2023-02-27 | 37.31 | $37.22 | 963228 |
| 2023-02-24 | 37.38 | $36.80 | 402800 |
| 2023-02-23 | 37.55 | $36.98 | 370537 |
| 2023-02-22 | 37.72 | $36.42 | 341739 |
| 2023-02-21 | 38.03 | $36.25 | 427945 |
| 2023-02-17 | 38.43 | $37.68 | 309213 |
| 2023-02-16 | 38.59 | $37.19 | 466100 |
| 2023-02-15 | 38.88 | $37.87 | 623502 |
| 2023-02-14 | 39.07 | $37.85 | 456900 |
| 2023-02-13 | 39.30 | $38.29 | 637235 |
| 2023-02-10 | 39.47 | $37.82 | 1.2M |
| 2023-02-09 | 39.76 | $37.77 | 924100 |
| 2023-02-08 | 40.10 | $38.21 | 632423 |
| 2023-02-07 | 40.41 | $38.75 | 770900 |
| 2023-02-06 | 40.64 | $39.08 | 764200 |
| 2023-02-03 | 40.83 | $40.42 | 1.0M |
| 2023-02-02 | 40.77 | $40.85 | 1.9M |
| 2023-02-01 | 40.59 | $41.16 | 1.0M |
| 2023-01-31 | 40.32 | $40.08 | 894428 |
| 2023-01-30 | 40.22 | $40.37 | 350500 |
| 2023-01-27 | 40.03 | $40.89 | 443325 |
| 2023-01-26 | 39.70 | $40.69 | 483741 |
| 2023-01-25 | 39.35 | $39.91 | 581523 |
| 2023-01-24 | 39.10 | $39.57 | 450800 |
| 2023-01-23 | 38.88 | $40.13 | 394303 |
| 2023-01-20 | 38.50 | $39.99 | 422948 |
| 2023-01-19 | 38.08 | $38.88 | 512303 |
| 2023-01-18 | 37.82 | $38.99 | 557955 |
| 2023-01-17 | 37.50 | $39.00 | 770600 |
| 2023-01-13 | 37.12 | $38.65 | 264412 |
| 2023-01-12 | 36.74 | $38.09 | 528100 |
| 2023-01-11 | 36.43 | $38.24 | 460500 |
| 2023-01-10 | 36.03 | $37.21 | 482244 |
| 2023-01-09 | 35.78 | $36.74 | 763067 |
| 2023-01-06 | 35.59 | $36.57 | 535000 |
| 2023-01-05 | 35.42 | $35.62 | 653629 |
| 2023-01-04 | 35.41 | $35.89 | 916700 |
| 2023-01-03 | 35.35 | $35.01 | 820636 |
| 2022-12-30 | 35.46 | $34.67 | 422300 |
| 2022-12-29 | 35.67 | $35.23 | 904920 |
| 2022-12-28 | 35.79 | $34.70 | 509700 |
| 2022-12-27 | 36.05 | $35.25 | 1.2M |
| 2022-12-23 | 36.23 | $35.62 | 850700 |
| 2022-12-22 | 36.37 | $35.40 | 799044 |
| 2022-12-21 | 36.57 | $36.82 | 609403 |
| 2022-12-20 | 36.51 | $35.78 | 870200 |
| 2022-12-19 | 36.65 | $35.46 | 779014 |
| 2022-12-16 | 36.88 | $35.97 | 1.5M |
| 2022-12-15 | 37.05 | $36.33 | 1.6M |
| 2022-12-14 | 37.16 | $38.80 | 1.0M |
| 2022-12-13 | 36.76 | $38.60 | 1.3M |
| 2022-12-12 | 36.35 | $37.75 | 918004 |
| 2022-12-09 | 36.04 | $35.88 | 563200 |
| 2022-12-08 | 36.08 | $35.91 | 563700 |
| 2022-12-07 | 36.12 | $35.62 | 984800 |
| 2022-12-06 | 36.23 | $34.05 | 654824 |
| 2022-12-05 | 36.68 | $34.64 | 767949 |
| 2022-12-02 | 37.09 | $36.75 | 671100 |
| 2022-12-01 | 37.11 | $36.91 | 349922 |
| 2022-11-30 | 37.10 | $36.61 | 1.1M |
| 2022-11-29 | 37.14 | $36.47 | 300911 |
| 2022-11-28 | 37.22 | $36.21 | 549028 |
| 2022-11-25 | 37.37 | $36.75 | 212911 |
| 2022-11-23 | 37.42 | $36.94 | 269237 |
| 2022-11-22 | 37.43 | $36.74 | 416435 |
| 2022-11-21 | 37.48 | $36.54 | 391700 |
| 2022-11-18 | 37.58 | $36.59 | 494800 |
| 2022-11-17 | 37.68 | $36.84 | 550400 |
| 2022-11-16 | 37.73 | $37.71 | 449319 |
| 2022-11-15 | 37.61 | $38.72 | 786216 |
| 2022-11-14 | 37.25 | $38.81 | 1.6M |
| 2022-11-11 | 36.80 | $38.84 | 1.6M |
| 2022-11-10 | 36.27 | $38.10 | 807200 |
| 2022-11-09 | 35.80 | $34.86 | 246243 |
| 2022-11-08 | 35.94 | $35.52 | 886700 |
| 2022-11-07 | 35.96 | $35.63 | 873938 |
| 2022-11-04 | 35.96 | $34.97 | 987908 |
| 2022-11-03 | 36.09 | $35.24 | 887425 |
| 2022-11-02 | 36.18 | $36.87 | 819780 |
| 2022-11-01 | 35.94 | $37.51 | 767338 |
| 2022-10-31 | 35.52 | $37.71 | 571000 |
| 2022-10-28 | 34.98 | $38.55 | 994000 |
| 2022-10-27 | 34.18 | $37.17 | 1.4M |
| 2022-10-26 | 33.55 | $36.20 | 1.8M |
| 2022-10-25 | 33.01 | $34.50 | 1.4M |
| 2022-10-24 | 32.76 | $34.50 | 925849 |
| 2022-10-21 | 32.46 | $34.25 | 861700 |
| 2022-10-20 | 32.17 | $32.74 | 501500 |
| 2022-10-19 | 32.16 | $33.00 | 638000 |
| 2022-10-18 | 32.10 | $33.55 | 747818 |
| 2022-10-17 | 31.92 | $32.94 | 724527 |
| 2022-10-14 | 31.85 | $31.94 | 664400 |
| 2022-10-13 | 31.98 | $32.75 | 877800 |
| 2022-10-12 | 31.97 | $31.28 | 865919 |
| 2022-10-11 | 32.28 | $31.84 | 635907 |
| 2022-10-10 | 32.53 | $32.18 | 475900 |
| 2022-10-07 | 32.75 | $32.41 | 550543 |
| 2022-10-06 | 32.97 | $33.02 | 657219 |
| 2022-10-05 | 33.10 | $33.99 | 744100 |
| 2022-10-04 | 33.05 | $34.45 | 842532 |
| 2022-10-03 | 32.91 | $32.41 | 773536 |
| 2022-09-30 | 33.19 | $31.83 | 924305 |
| 2022-09-29 | 33.63 | $31.85 | 830900 |
| 2022-09-28 | 34.16 | $32.68 | 1.2M |
| 2022-09-27 | 34.59 | $31.96 | 1.0M |
| 2022-09-26 | 35.26 | $32.95 | 643500 |
| 2022-09-23 | 35.83 | $33.47 | 1.0M |
| 2022-09-22 | 36.38 | $35.29 | 609900 |
| 2022-09-21 | 36.64 | $35.69 | 628203 |
| 2022-09-20 | 36.86 | $36.09 | 530900 |
| 2022-09-19 | 37.03 | $37.08 | 685100 |
| 2022-09-16 | 37.02 | $36.05 | 1.1M |
| 2022-09-15 | 37.23 | $37.22 | 758600 |
| 2022-09-14 | 37.22 | $36.77 | 792200 |
| 2022-09-13 | 37.30 | $36.51 | 697200 |
| 2022-09-12 | 37.45 | $38.49 | 504600 |
| 2022-09-09 | 37.20 | $38.10 | 708025 |
| 2022-09-08 | 37.00 | $37.35 | 639101 |
| 2022-09-07 | 36.93 | $36.79 | 599342 |
| 2022-09-06 | 36.96 | $35.89 | 579700 |
| 2022-09-02 | 37.18 | $35.76 | 651512 |
| 2022-09-01 | 37.46 | $36.19 | 509600 |
| 2022-08-31 | 37.70 | $36.35 | 651800 |
| 2022-08-30 | 37.95 | $36.26 | 1.1M |
| 2022-08-29 | 38.24 | $36.39 | 1.0M |
| 2022-08-26 | 38.56 | $36.85 | 643925 |
| 2022-08-25 | 38.82 | $38.68 | 518100 |
| 2022-08-24 | 38.74 | $37.58 | 488707 |
| 2022-08-23 | 38.86 | $37.52 | 517143 |
| 2022-08-22 | 39.01 | $37.16 | 591404 |
| 2022-08-19 | 39.26 | $38.06 | 378741 |
| 2022-08-18 | 39.35 | $38.98 | 410700 |
| 2022-08-17 | 39.24 | $38.94 | 385104 |
| 2022-08-16 | 39.13 | $39.26 | 422702 |
| 2022-08-15 | 38.91 | $39.08 | 318748 |
| 2022-08-12 | 38.69 | $39.66 | 349743 |
| 2022-08-11 | 38.30 | $39.10 | 445900 |
| 2022-08-10 | 37.96 | $38.85 | 608506 |
| 2022-08-09 | 37.61 | $37.27 | 475600 |
| 2022-08-08 | 37.53 | $37.59 | 730200 |
| 2022-08-05 | 37.36 | $37.27 | 527104 |
| 2022-08-04 | 37.23 | $38.21 | 547815 |
| 2022-08-03 | 36.86 | $38.66 | 858000 |
| 2022-08-02 | 36.34 | $37.83 | 679000 |
| 2022-08-01 | 35.89 | $37.83 | 677700 |
| 2022-07-29 | 35.38 | $37.67 | 1.0M |
| 2022-07-28 | 34.80 | $36.59 | 856521 |
| 2022-07-27 | 34.36 | $34.61 | 679100 |
| 2022-07-26 | 34.27 | $34.03 | 305542 |
| 2022-07-25 | 34.28 | $34.59 | 299633 |
| 2022-07-22 | 34.17 | $35.11 | 258935 |
| 2022-07-21 | 33.93 | $35.23 | 431602 |
| 2022-07-20 | 33.63 | $35.15 | 463900 |
| 2022-07-19 | 33.29 | $34.48 | 996200 |
| 2022-07-18 | 33.05 | $32.91 | 908700 |
| 2022-07-15 | 33.09 | $33.52 | 662321 |
| 2022-07-14 | 33.01 | $32.11 | 602215 |
| 2022-07-13 | 33.22 | $32.67 | 1.1M |
| 2022-07-12 | 33.34 | $33.59 | 657127 |
| 2022-07-11 | 33.29 | $33.27 | 506234 |
| 2022-07-08 | 33.30 | $34.66 | 433300 |
| 2022-07-07 | 33.02 | $34.64 | 645044 |
| 2022-07-06 | 32.70 | $33.27 | 848601 |
| 2022-07-05 | 32.62 | $33.33 | 1.1M |
| 2022-07-01 | 32.51 | $32.44 | 919500 |
| 2022-06-30 | 32.58 | $32.41 | 795734 |
| 2022-06-29 | 32.67 | $33.01 | 607445 |
| 2022-06-28 | 32.64 | $33.40 | 588100 |
| 2022-06-27 | 32.54 | $33.23 | 720400 |
| 2022-06-24 | 32.45 | $34.00 | 1.4M |
| 2022-06-23 | 32.20 | $32.15 | 856919 |
| 2022-06-22 | 32.29 | $31.34 | 568100 |
| 2022-06-21 | 32.58 | $31.58 | 640300 |
| 2022-06-17 | 32.86 | $31.06 | 1.3M |
| 2022-06-16 | 33.30 | $31.26 | 779700 |
| 2022-06-15 | 33.78 | $32.59 | 623128 |
| 2022-06-14 | 34.05 | $31.90 | 599200 |
| 2022-06-13 | 34.51 | $31.74 | 1.2M |
| 2022-06-10 | 35.08 | $33.14 | 504944 |
| 2022-06-09 | 35.44 | $35.03 | 353929 |
| 2022-06-08 | 35.46 | $35.62 | 330700 |
| 2022-06-07 | 35.35 | $36.47 | 546113 |
| 2022-06-06 | 35.04 | $36.01 | 524986 |
| 2022-06-03 | 34.78 | $35.19 | 583251 |
| 2022-06-02 | 34.65 | $36.12 | 441823 |
| 2022-06-01 | 34.29 | $35.02 | 448834 |
| 2022-05-31 | 34.11 | $35.26 | 508700 |
| 2022-05-27 | 33.85 | $35.57 | 370700 |
| 2022-05-26 | 33.49 | $34.65 | 712900 |
| 2022-05-25 | 33.26 | $34.47 | 453044 |
| 2022-05-24 | 33.03 | $33.57 | 684900 |
| 2022-05-23 | 32.95 | $33.71 | 710000 |
| 2022-05-20 | 32.84 | $33.74 | 846933 |
| 2022-05-19 | 32.70 | $33.07 | 653500 |
| 2022-05-18 | 32.69 | $32.91 | 451108 |
| 2022-05-17 | 32.71 | $33.99 | 646800 |
| 2022-05-16 | 32.51 | $32.33 | 387300 |
| 2022-05-13 | 32.63 | $32.18 | 709600 |
| 2022-05-12 | 32.81 | $31.92 | 701020 |
| 2022-05-11 | 33.07 | $32.01 | 1.5M |
| 2022-05-10 | 33.36 | $33.05 | 857620 |
| 2022-05-09 | 33.48 | $32.87 | 807200 |
| 2022-05-06 | 33.66 | $32.80 | 949300 |
| 2022-05-05 | 33.89 | $34.04 | 870600 |
| 2022-05-04 | 33.89 | $34.60 | 678433 |
| 2022-05-03 | 33.78 | $34.00 | 494900 |
| 2022-05-02 | 33.78 | $33.79 | 716300 |
| 2022-04-29 | 33.83 | $32.77 | 752600 |
| 2022-04-28 | 34.10 | $34.15 | 865700 |
| 2022-04-27 | 34.13 | $33.49 | 1.0M |
| 2022-04-26 | 34.30 | $33.47 | 912000 |
| 2022-04-25 | 34.51 | $34.85 | 511817 |
| 2022-04-22 | 34.45 | $34.41 | 910832 |
| 2022-04-21 | 34.49 | $35.29 | 664100 |
| 2022-04-20 | 34.34 | $35.94 | 672596 |
| 2022-04-19 | 34.04 | $35.82 | 774400 |
| 2022-04-18 | 33.72 | $34.16 | 860100 |
| 2022-04-14 | 33.69 | $33.18 | 847000 |
| 2022-04-13 | 33.88 | $33.77 | 985700 |
| 2022-04-12 | 33.97 | $33.49 | 1.4M |
| 2022-04-11 | 34.14 | $34.08 | 869800 |
| 2022-04-08 | 34.21 | $33.87 | 1.1M |
| 2022-04-07 | 34.35 | $33.67 | 1.1M |
| 2022-04-06 | 34.55 | $34.14 | 975523 |
| 2022-04-05 | 34.68 | $34.71 | 1.6M |
| 2022-04-04 | 34.73 | $35.46 | 657700 |
| 2022-04-01 | 34.62 | $35.24 | 715008 |
| 2022-03-31 | 34.54 | $34.50 | 1.0M |
| 2022-03-30 | 34.61 | $35.92 | 926408 |
| 2022-03-29 | 34.40 | $36.73 | 560811 |
| 2022-03-28 | 33.98 | $35.48 | 561534 |
| 2022-03-25 | 33.77 | $35.04 | 515300 |
| 2022-03-24 | 33.62 | $35.23 | 531043 |
| 2022-03-23 | 33.42 | $34.56 | 559500 |
| 2022-03-22 | 33.32 | $35.84 | 1.2M |
| 2022-03-21 | 32.96 | $35.10 | 701028 |
| 2022-03-18 | 32.70 | $35.29 | 2.4M |
| 2022-03-17 | 32.37 | $34.15 | 1.1M |
| 2022-03-16 | 32.24 | $34.75 | 1.2M |
| 2022-03-15 | 31.97 | $33.16 | 1.2M |
| 2022-03-14 | 32.01 | $32.21 | 1.2M |
| 2022-03-11 | 32.27 | $32.34 | 668200 |
| 2022-03-10 | 32.56 | $32.72 | 956600 |
| 2022-03-09 | 32.84 | $33.43 | 756607 |
| 2022-03-08 | 33.02 | $32.17 | 1.3M |
| 2022-03-07 | 33.52 | $32.95 | 1.5M |
| 2022-03-04 | 33.94 | $33.73 | 873200 |
| 2022-03-03 | 34.28 | $34.89 | 637636 |
| 2022-03-02 | 34.45 | $35.15 | 864517 |
| 2022-03-01 | 34.61 | $33.95 | 919241 |
| 2022-02-28 | 35.06 | $34.58 | 986737 |
| 2022-02-25 | 35.47 | $34.98 | 946139 |
| 2022-02-24 | 35.87 | $34.12 | 1.2M |
| 2022-02-23 | 36.53 | $34.65 | 851709 |
| 2022-02-22 | 37.21 | $35.21 | 945100 |
| 2022-02-18 | 37.88 | $35.98 | 956300 |
| 2022-02-17 | 38.51 | $36.31 | 778709 |
| 2022-02-16 | 39.18 | $37.78 | 1.4M |
| 2022-02-15 | 39.67 | $37.91 | 1.4M |
| 2022-02-14 | 40.21 | $37.95 | 1.1M |
| 2022-02-11 | 40.83 | $38.77 | 780016 |
| 2022-02-10 | 41.39 | $40.52 | 1.1M |
| 2022-02-09 | 41.68 | $41.77 | 796500 |
| 2022-02-08 | 41.75 | $41.08 | 791735 |
| 2022-02-07 | 41.99 | $40.77 | 838172 |
| 2022-02-04 | 42.33 | $41.28 | 920200 |
| 2022-02-03 | 42.63 | $42.77 | 1.8M |
| 2022-02-02 | 42.66 | $42.94 | 913226 |
| 2022-02-01 | 42.66 | $44.21 | 631234 |
| 2022-01-31 | 42.40 | $43.64 | 729447 |
| 2022-01-28 | 42.23 | $42.57 | 640533 |
| 2022-01-27 | 42.25 | $41.93 | 673200 |
| 2022-01-26 | 42.42 | $41.64 | 927842 |
| 2022-01-25 | 42.69 | $41.38 | 718529 |
| 2022-01-24 | 43.05 | $41.71 | 615800 |
| 2022-01-21 | 43.41 | $41.84 | 888237 |
| 2022-01-20 | 43.79 | $42.33 | 535800 |
| 2022-01-19 | 44.14 | $41.81 | 603576 |
| 2022-01-18 | 44.66 | $43.07 | 832944 |
| 2022-01-14 | 45.00 | $44.34 | 516900 |
| 2022-01-13 | 45.12 | $45.05 | 599746 |
| 2022-01-12 | 45.11 | $44.94 | 682225 |
| 2022-01-11 | 45.12 | $46.39 | 460417 |
| 2022-01-10 | 44.82 | $45.82 | 334400 |
| 2022-01-07 | 44.60 | $46.00 | 357733 |
| 2022-01-06 | 44.30 | $45.77 | 496522 |
| 2022-01-05 | 44.00 | $44.58 | 500000 |
| 2022-01-04 | 43.91 | $45.70 | 610317 |
| 2022-01-03 | 43.57 | $44.87 | 551228 |
| 2021-12-31 | 43.36 | $43.63 | 377914 |
| 2021-12-30 | 43.37 | $44.19 | 287949 |
| 2021-12-29 | 43.27 | $44.52 | 359800 |
| 2021-12-28 | 43.09 | $44.65 | 428041 |
| 2021-12-27 | 42.85 | $45.16 | 487600 |
| 2021-12-23 | 42.48 | $43.99 | 316200 |
| 2021-12-22 | 42.30 | $43.16 | 279700 |
| 2021-12-21 | 42.28 | $42.85 | 440300 |
| 2021-12-20 | 42.32 | $41.73 | 588629 |
| 2021-12-17 | 42.62 | $42.44 | 1.1M |
| 2021-12-16 | 42.82 | $43.19 | 696300 |
| 2021-12-15 | 42.90 | $43.10 | 434507 |
| 2021-12-14 | 43.03 | $43.13 | 684800 |
| 2021-12-13 | 43.18 | $42.98 | 900700 |
| 2021-12-10 | 43.39 | $43.46 | 686800 |
| 2021-12-09 | 43.54 | $43.91 | 345400 |
| 2021-12-08 | 43.64 | $44.10 | 435048 |
| 2021-12-07 | 43.71 | $45.13 | 743500 |
| 2021-12-06 | 43.59 | $43.77 | 549100 |
| 2021-12-03 | 43.75 | $43.11 | 464500 |
| 2021-12-02 | 44.08 | $44.00 | 477821 |
| 2021-12-01 | 44.28 | $42.39 | 549549 |
| 2021-11-30 | 44.87 | $42.62 | 1.1M |
| 2021-11-29 | 45.51 | $44.68 | 566645 |
| 2021-11-26 | 45.83 | $44.08 | 253127 |
| 2021-11-24 | 46.33 | $45.83 | 283581 |
| 2021-11-23 | 46.55 | $46.34 | 313800 |
| 2021-11-22 | 46.70 | $46.20 | 304340 |
| 2021-11-19 | 46.91 | $46.26 | 402407 |
| 2021-11-18 | 47.15 | $45.78 | 576800 |
| 2021-11-17 | 47.53 | $46.20 | 450444 |
| 2021-11-16 | 47.89 | $46.99 | 492200 |
| 2021-11-15 | 48.14 | $47.06 | 286561 |
| 2021-11-12 | 48.42 | $47.84 | 546300 |
| 2021-11-11 | 48.59 | $48.38 | 501700 |
| 2021-11-10 | 48.66 | $47.24 | 272017 |
| 2021-11-09 | 49.00 | $47.23 | 212947 |
| 2021-11-08 | 49.38 | $47.50 | 524500 |
| 2021-11-05 | 49.78 | $47.92 | 397800 |
| 2021-11-04 | 50.15 | $48.53 | 342820 |
| 2021-11-03 | 50.44 | $48.70 | 483922 |
| 2021-11-02 | 50.74 | $47.90 | 777345 |
| 2021-11-01 | 51.26 | $48.69 | 935537 |
| 2021-10-29 | 51.69 | $48.99 | 802300 |
| 2021-10-28 | 52.12 | $52.46 | 708715 |
| 2021-10-27 | 51.87 | $51.05 | 592900 |
| 2021-10-26 | 51.88 | $52.17 | 636600 |
| 2021-10-25 | 51.64 | $52.97 | 517848 |
| 2021-10-22 | 51.18 | $52.25 | 219400 |
| 2021-10-21 | 50.80 | $52.25 | 406513 |
| 2021-10-20 | 50.35 | $51.85 | 316002 |
| 2021-10-19 | 49.90 | $51.31 | 275000 |
| 2021-10-18 | 49.49 | $50.87 | 460000 |
| 2021-10-15 | 49.10 | $50.13 | 449332 |
| 2021-10-14 | 48.80 | $49.66 | 349033 |
| 2021-10-13 | 48.54 | $49.41 | 391100 |
| 2021-10-12 | 48.30 | $48.92 | 450621 |
| 2021-10-11 | 48.11 | $48.83 | 497000 |
| 2021-10-08 | 47.92 | $49.08 | 377400 |
| 2021-10-07 | 47.63 | $48.80 | 639000 |
| 2021-10-06 | 47.36 | $48.24 | 479913 |
| 2021-10-05 | 47.16 | $48.57 | 705719 |
| 2021-10-04 | 46.87 | $48.17 | 665000 |
| 2021-10-01 | 46.60 | $47.68 | 395731 |
| 2021-09-30 | 46.41 | $45.80 | 430200 |
| 2021-09-29 | 46.57 | $46.41 | 237800 |
| 2021-09-28 | 46.64 | $45.84 | 355300 |
| 2021-09-27 | 46.84 | $47.13 | 320200 |
| 2021-09-24 | 46.80 | $46.48 | 290112 |
| 2021-09-23 | 46.89 | $47.04 | 366400 |
| 2021-09-22 | 46.88 | $46.13 | 371603 |
| 2021-09-21 | 47.07 | $45.45 | 405321 |
| 2021-09-20 | 47.42 | $46.25 | 555612 |
| 2021-09-17 | 47.66 | $47.19 | 950300 |
| 2021-09-16 | 47.75 | $47.09 | 585514 |
| 2021-09-15 | 47.87 | $47.23 | 326500 |
| 2021-09-14 | 47.97 | $46.68 | 460439 |
| 2021-09-13 | 48.21 | $48.00 | 442500 |
| 2021-09-10 | 48.20 | $47.95 | 423600 |
| 2021-09-09 | 48.20 | $47.66 | 177400 |
| 2021-09-08 | 48.26 | $47.50 | 318826 |
| 2021-09-07 | 48.36 | $48.18 | 419415 |
| 2021-09-03 | 48.33 | $48.37 | 381500 |
| 2021-09-02 | 48.25 | $48.76 | 225200 |
| 2021-09-01 | 48.07 | $48.19 | 376405 |
| 2021-08-31 | 47.98 | $47.40 | 613027 |
| 2021-08-30 | 48.04 | $48.17 | 220800 |
| 2021-08-27 | 47.94 | $48.75 | 338100 |
| 2021-08-26 | 47.70 | $48.02 | 422600 |
| 2021-08-25 | 47.58 | $48.58 | 371309 |
| 2021-08-24 | 47.31 | $47.18 | 358403 |
| 2021-08-23 | 47.29 | $46.46 | 284200 |
| 2021-08-20 | 47.42 | $46.29 | 284600 |
| 2021-08-19 | 47.60 | $45.62 | 302543 |
| 2021-08-18 | 47.95 | $46.78 | 128100 |
| 2021-08-17 | 48.10 | $47.72 | 236800 |
| 2021-08-16 | 48.08 | $47.87 | 359987 |
| 2021-08-13 | 48.02 | $48.64 | 163200 |
| 2021-08-12 | 47.78 | $48.41 | 276000 |
| 2021-08-11 | 47.54 | $48.30 | 469644 |
| 2021-08-10 | 47.28 | $48.11 | 588700 |
| 2021-08-09 | 47.02 | $48.09 | 303300 |
| 2021-08-06 | 46.72 | $47.73 | 289500 |
| 2021-08-05 | 46.44 | $47.88 | 341145 |
| 2021-08-04 | 46.08 | $47.45 | 451210 |
| 2021-08-03 | 45.75 | $47.20 | 599302 |
| 2021-08-02 | 45.42 | $48.48 | 1.1M |
| 2021-07-30 | 44.77 | $47.20 | 842131 |
| 2021-07-29 | 44.29 | $45.79 | 860810 |
| 2021-07-28 | 44.02 | $44.44 | 668304 |
| 2021-07-27 | 44.00 | $43.22 | 722726 |
| 2021-07-26 | 44.24 | $44.13 | 467500 |
| 2021-07-23 | 44.33 | $44.11 | 341041 |
| 2021-07-22 | 44.44 | $44.07 | 444893 |
| 2021-07-21 | 44.58 | $45.04 | 312800 |
| 2021-07-20 | 44.55 | $44.31 | 443609 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.65
2026-07-17
Close Price
$43.16
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.76
Average
41.83
Maximum
58.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.65 | $43.16 | 1.5M |
| 2026-07-16 | 42.46 | $43.47 | 2.2M |
| 2026-07-15 | 42.12 | $45.03 | 1.5M |
| 2026-07-14 | 41.23 | $43.39 | 1.9M |
| 2026-07-13 | 40.67 | $41.10 | 1.7M |
| 2026-07-10 | 40.73 | $41.41 | 1.5M |
| 2026-07-09 | 40.72 | $41.70 | 1.3M |
| 2026-07-08 | 40.64 | $40.79 | 1.3M |
| 2026-07-07 | 40.85 | $41.74 | 2.0M |
| 2026-07-06 | 40.83 | $43.28 | 1.7M |
| 2026-07-02 | 40.34 | $41.54 | 1.5M |
| 2026-07-01 | 40.32 | $41.32 | 1.3M |
| 2026-06-30 | 40.40 | $41.94 | 2.6M |
| 2026-06-29 | 40.33 | $40.37 | 2.0M |
| 2026-06-26 | 40.76 | $40.12 | 2.5M |
| 2026-06-25 | 41.41 | $40.62 | 2.3M |
| 2026-06-24 | 42.06 | $40.49 | 2.6M |
| 2026-06-23 | 42.93 | $42.31 | 3.1M |
| 2026-06-22 | 43.43 | $43.65 | 3.3M |
| 2026-06-18 | 43.64 | $44.30 | 18.7M |
| 2026-06-17 | 43.70 | $43.20 | 3.0M |
| 2026-06-16 | 44.14 | $44.90 | 2.4M |
| 2026-06-15 | 44.16 | $44.06 | 3.1M |
| 2026-06-12 | 44.47 | $43.72 | 3.1M |
| 2026-06-11 | 44.97 | $42.92 | 3.2M |
| 2026-06-10 | 45.85 | $41.36 | 5.2M |
| 2026-06-09 | 47.41 | $47.30 | 2.1M |
| 2026-06-08 | 47.44 | $45.74 | 4.4M |
| 2026-06-05 | 47.97 | $46.36 | 1.9M |
| 2026-06-04 | 48.41 | $48.55 | 817547 |
| 2026-06-03 | 48.24 | $47.08 | 941132 |
| 2026-06-02 | 48.49 | $48.79 | 1.1M |
| 2026-06-01 | 48.24 | $48.56 | 629200 |
| 2026-05-29 | 48.01 | $47.33 | 1.3M |
| 2026-05-28 | 48.10 | $48.93 | 786700 |
| 2026-05-27 | 47.69 | $48.14 | 560200 |
| 2026-05-26 | 47.44 | $48.92 | 955200 |
| 2026-05-22 | 46.88 | $48.06 | 678500 |
| 2026-05-21 | 46.46 | $47.68 | 1.1M |
| 2026-05-20 | 46.07 | $47.20 | 868469 |
| 2026-05-19 | 45.75 | $45.40 | 1.1M |
| 2026-05-18 | 45.94 | $45.94 | 972859 |
| 2026-05-15 | 45.99 | $45.23 | 877300 |
| 2026-05-14 | 46.29 | $45.96 | 1.1M |
| 2026-05-13 | 46.41 | $45.25 | 1.1M |
| 2026-05-12 | 46.79 | $46.09 | 1.8M |
| 2026-05-11 | 46.99 | $45.98 | 889313 |
| 2026-05-08 | 47.25 | $48.08 | 1.8M |
| 2026-05-07 | 46.91 | $46.44 | 1.7M |
| 2026-05-06 | 47.00 | $46.56 | 1.6M |
| 2026-05-05 | 47.06 | $45.10 | 2.7M |
| 2026-05-04 | 47.60 | $43.76 | 1.3M |
| 2026-05-01 | 48.66 | $45.13 | 2.9M |
| 2026-04-30 | 49.51 | $48.50 | 1.9M |
| 2026-04-29 | 49.44 | $47.48 | 865141 |
| 2026-04-28 | 49.66 | $48.51 | 909833 |
| 2026-04-27 | 49.57 | $49.28 | 1.2M |
| 2026-04-24 | 49.18 | $47.30 | 880500 |
| 2026-04-23 | 49.30 | $47.04 | 647115 |
| 2026-04-22 | 49.51 | $47.41 | 1.5M |
| 2026-04-21 | 49.60 | $48.72 | 1.6M |
| 2026-04-20 | 49.26 | $48.30 | 1.1M |
| 2026-04-17 | 48.94 | $49.04 | 1.0M |
| 2026-04-16 | 48.28 | $48.33 | 1.6M |
| 2026-04-15 | 47.67 | $49.22 | 1.4M |
| 2026-04-14 | 46.61 | $50.02 | 2.3M |
| 2026-04-13 | 45.04 | $48.24 | 1.4M |
| 2026-04-10 | 43.68 | $46.68 | 1.5M |
| 2026-04-09 | 42.50 | $45.98 | 1.2M |
| 2026-04-08 | 41.30 | $44.80 | 2.1M |
| 2026-04-07 | 40.21 | $41.19 | 984511 |
| 2026-04-06 | 40.06 | $41.51 | 872100 |
| 2026-04-02 | 39.78 | $41.48 | 1.3M |
| 2026-04-01 | 39.49 | $41.97 | 1.2M |
| 2026-03-31 | 39.00 | $42.48 | 1.6M |
| 2026-03-30 | 38.28 | $40.33 | 1.2M |
| 2026-03-27 | 38.13 | $39.11 | 1.9M |
| 2026-03-26 | 38.38 | $41.25 | 1.1M |
| 2026-03-25 | 38.06 | $40.90 | 936800 |
| 2026-03-24 | 37.82 | $39.45 | 1.3M |
| 2026-03-23 | 38.06 | $40.16 | 1.0M |
| 2026-03-20 | 38.18 | $39.25 | 2.2M |
| 2026-03-19 | 38.68 | $39.84 | 1.4M |
| 2026-03-18 | 39.17 | $39.89 | 1.3M |
| 2026-03-17 | 39.81 | $40.52 | 1.6M |
| 2026-03-16 | 40.46 | $40.06 | 1.2M |
| 2026-03-13 | 41.46 | $40.53 | 1.6M |
| 2026-03-12 | 42.58 | $40.68 | 2.3M |
| 2026-03-11 | 43.95 | $44.16 | 2.4M |
| 2026-03-10 | 44.58 | $43.04 | 3.1M |
| 2026-03-09 | 45.74 | $43.18 | 4.4M |
| 2026-03-06 | 47.15 | $44.64 | 1.4M |
| 2026-03-05 | 48.44 | $46.30 | 1.2M |
| 2026-03-04 | 49.51 | $48.39 | 1.8M |
| 2026-03-03 | 50.18 | $49.16 | 1.5M |
| 2026-03-02 | 50.77 | $50.80 | 888200 |
| 2026-02-27 | 50.98 | $50.60 | 1.3M |
| 2026-02-26 | 51.31 | $52.91 | 1.2M |
| 2026-02-25 | 50.99 | $51.67 | 1.3M |
| 2026-02-24 | 51.01 | $50.34 | 1.5M |
| 2026-02-23 | 51.48 | $49.32 | 1.2M |
| 2026-02-20 | 52.37 | $51.33 | 1.7M |
| 2026-02-19 | 52.83 | $51.09 | 967415 |
| 2026-02-18 | 53.47 | $51.96 | 1.5M |
| 2026-02-17 | 53.98 | $51.68 | 1.2M |
| 2026-02-13 | 54.68 | $52.31 | 526100 |
| 2026-02-12 | 55.32 | $51.99 | 1.4M |
| 2026-02-11 | 56.18 | $54.79 | 709242 |
| 2026-02-10 | 56.33 | $56.97 | 1.1M |
| 2026-02-09 | 55.79 | $57.00 | 776533 |
| 2026-02-06 | 55.10 | $56.80 | 970236 |
| 2026-02-05 | 54.31 | $54.46 | 1.1M |
| 2026-02-04 | 54.07 | $55.25 | 1.5M |
| 2026-02-03 | 53.52 | $52.35 | 900400 |
| 2026-02-02 | 53.74 | $53.80 | 872048 |
| 2026-01-30 | 53.55 | $53.72 | 1.1M |
| 2026-01-29 | 53.32 | $53.79 | 2.4M |
| 2026-01-28 | 53.01 | $52.61 | 1.5M |
| 2026-01-27 | 52.99 | $52.77 | 1.5M |
| 2026-01-26 | 52.91 | $52.36 | 859400 |
| 2026-01-23 | 52.93 | $51.37 | 516300 |
| 2026-01-22 | 53.25 | $53.13 | 621200 |
| 2026-01-21 | 53.07 | $53.85 | 1.1M |
| 2026-01-20 | 52.61 | $51.97 | 945338 |
| 2026-01-16 | 52.62 | $53.36 | 914426 |
| 2026-01-15 | 52.19 | $53.75 | 840624 |
| 2026-01-14 | 51.53 | $51.88 | 557600 |
| 2026-01-13 | 51.31 | $51.32 | 721500 |
| 2026-01-12 | 51.21 | $52.50 | 1.5M |
| 2026-01-09 | 50.71 | $51.53 | 1.1M |
| 2026-01-08 | 50.40 | $50.71 | 641400 |
| 2026-01-07 | 50.29 | $51.36 | 1.3M |
| 2026-01-06 | 49.94 | $50.89 | 1.7M |
| 2026-01-05 | 49.67 | $50.78 | 1.1M |
| 2026-01-02 | 49.38 | $49.74 | 698800 |
| 2025-12-31 | 49.36 | $48.56 | 652000 |
| 2025-12-30 | 49.71 | $49.43 | 542700 |
| 2025-12-29 | 49.88 | $49.54 | 416926 |
| 2025-12-26 | 50.04 | $50.04 | 458900 |
| 2025-12-24 | 50.09 | $49.52 | 303800 |
| 2025-12-23 | 50.32 | $49.27 | 798700 |
| 2025-12-22 | 50.67 | $50.12 | 742100 |
| 2025-12-19 | 50.84 | $49.68 | 1.2M |
| 2025-12-18 | 51.17 | $50.53 | 848000 |
| 2025-12-17 | 51.30 | $50.39 | 1.0M |
| 2025-12-16 | 51.50 | $50.70 | 1.0M |
| 2025-12-15 | 51.64 | $50.67 | 809437 |
| 2025-12-12 | 51.81 | $50.73 | 915134 |
| 2025-12-11 | 51.98 | $50.73 | 955019 |
| 2025-12-10 | 52.18 | $50.46 | 2.0M |
| 2025-12-09 | 52.49 | $51.33 | 1.0M |
| 2025-12-08 | 52.58 | $50.66 | 1.9M |
| 2025-12-05 | 52.88 | $54.75 | 1.1M |
| 2025-12-04 | 51.92 | $53.47 | 1.6M |
| 2025-12-03 | 51.15 | $53.48 | 879700 |
| 2025-12-02 | 50.20 | $51.09 | 720906 |
| 2025-12-01 | 49.78 | $50.86 | 615717 |
| 2025-11-28 | 49.34 | $50.50 | 288300 |
| 2025-11-26 | 48.92 | $50.42 | 808806 |
| 2025-11-25 | 48.44 | $50.34 | 781437 |
| 2025-11-24 | 47.88 | $48.81 | 639300 |
| 2025-11-21 | 47.70 | $47.95 | 753800 |
| 2025-11-20 | 47.76 | $46.24 | 1.1M |
| 2025-11-19 | 48.38 | $46.89 | 1.6M |
| 2025-11-18 | 48.95 | $46.61 | 1.1M |
| 2025-11-17 | 49.73 | $47.64 | 802400 |
| 2025-11-14 | 50.36 | $49.47 | 561628 |
| 2025-11-13 | 50.54 | $50.08 | 516600 |
| 2025-11-12 | 50.57 | $51.91 | 962326 |
| 2025-11-11 | 50.02 | $51.37 | 502038 |
| 2025-11-10 | 49.52 | $50.98 | 807442 |
| 2025-11-07 | 49.04 | $50.52 | 701000 |
| 2025-11-06 | 48.60 | $49.55 | 649500 |
| 2025-11-05 | 48.39 | $49.63 | 609800 |
| 2025-11-04 | 48.11 | $48.46 | 706411 |
| 2025-11-03 | 48.16 | $48.33 | 729823 |
| 2025-10-31 | 48.28 | $48.80 | 1.4M |
| 2025-10-30 | 48.29 | $48.77 | 698137 |
| 2025-10-29 | 48.34 | $47.86 | 1.2M |
| 2025-10-28 | 48.70 | $49.01 | 776900 |
| 2025-10-27 | 48.79 | $50.28 | 774400 |
| 2025-10-24 | 48.51 | $49.21 | 1.2M |
| 2025-10-23 | 48.53 | $49.12 | 1.9M |
| 2025-10-22 | 48.61 | $49.79 | 1.5M |
| 2025-10-21 | 48.52 | $50.92 | 840997 |
| 2025-10-20 | 48.08 | $50.00 | 433400 |
| 2025-10-17 | 47.86 | $48.63 | 563200 |
| 2025-10-16 | 48.05 | $48.64 | 804200 |
| 2025-10-15 | 48.32 | $49.81 | 784812 |
| 2025-10-14 | 48.32 | $49.68 | 722600 |
| 2025-10-13 | 48.38 | $49.20 | 707746 |
| 2025-10-10 | 48.65 | $47.86 | 1.0M |
| 2025-10-09 | 49.44 | $49.17 | 568029 |
| 2025-10-08 | 50.02 | $49.11 | 553816 |
| 2025-10-07 | 50.78 | $49.89 | 945500 |
| 2025-10-06 | 51.48 | $50.53 | 624121 |
| 2025-10-03 | 52.16 | $51.79 | 1.0M |
| 2025-10-02 | 52.61 | $52.26 | 601607 |
| 2025-10-01 | 53.02 | $51.53 | 923000 |
| 2025-09-30 | 53.78 | $52.78 | 944311 |
| 2025-09-29 | 54.31 | $53.12 | 730500 |
| 2025-09-26 | 54.86 | $53.96 | 385535 |
| 2025-09-25 | 55.27 | $53.73 | 809400 |
| 2025-09-24 | 55.85 | $54.97 | 408300 |
| 2025-09-23 | 56.16 | $56.13 | 547300 |
| 2025-09-22 | 56.16 | $56.43 | 773550 |
| 2025-09-19 | 56.07 | $56.83 | 2.0M |
| 2025-09-18 | 55.83 | $57.22 | 928000 |
| 2025-09-17 | 55.40 | $55.61 | 938100 |
| 2025-09-16 | 55.40 | $54.32 | 848900 |
| 2025-09-15 | 55.79 | $54.14 | 1.1M |
| 2025-09-12 | 56.33 | $55.59 | 686900 |
| 2025-09-11 | 56.52 | $56.69 | 994900 |
| 2025-09-10 | 56.39 | $55.65 | 1.1M |
| 2025-09-09 | 56.55 | $55.22 | 716542 |
| 2025-09-08 | 56.87 | $56.17 | 897030 |
| 2025-09-05 | 56.95 | $56.42 | 770700 |
| 2025-09-04 | 56.94 | $56.82 | 949423 |
| 2025-09-03 | 56.79 | $54.99 | 920707 |
| 2025-09-02 | 57.17 | $56.38 | 734202 |
| 2025-08-29 | 57.17 | $57.16 | 749600 |
| 2025-08-28 | 56.89 | $57.75 | 479307 |
| 2025-08-27 | 56.35 | $57.70 | 899700 |
| 2025-08-26 | 55.69 | $57.44 | 1.0M |
| 2025-08-25 | 54.95 | $56.76 | 1.0M |
| 2025-08-22 | 54.24 | $55.99 | 1.3M |
| 2025-08-21 | 53.62 | $53.23 | 552239 |
| 2025-08-20 | 53.72 | $53.40 | 632600 |
| 2025-08-19 | 53.79 | $53.74 | 640000 |
| 2025-08-18 | 53.75 | $53.57 | 471651 |
| 2025-08-15 | 53.75 | $54.01 | 530300 |
| 2025-08-14 | 53.61 | $55.32 | 644434 |
| 2025-08-13 | 53.00 | $55.41 | 998400 |
| 2025-08-12 | 52.23 | $53.98 | 962000 |
| 2025-08-11 | 51.75 | $51.53 | 816500 |
| 2025-08-08 | 51.93 | $51.80 | 1.1M |
| 2025-08-07 | 52.07 | $51.28 | 432600 |
| 2025-08-06 | 52.39 | $51.68 | 608875 |
| 2025-08-05 | 52.66 | $51.89 | 875600 |
| 2025-08-04 | 52.92 | $51.21 | 799938 |
| 2025-08-01 | 53.43 | $50.19 | 1.3M |
| 2025-07-31 | 54.36 | $51.98 | 770713 |
| 2025-07-30 | 54.91 | $53.13 | 1.1M |
| 2025-07-29 | 55.19 | $52.96 | 1.5M |
| 2025-07-28 | 55.55 | $54.33 | 1.6M |
| 2025-07-25 | 55.52 | $54.85 | 989912 |
| 2025-07-24 | 55.28 | $54.61 | 1.3M |
| 2025-07-23 | 55.02 | $54.97 | 959946 |
| 2025-07-22 | 54.56 | $53.78 | 694108 |
| 2025-07-21 | 54.33 | $52.77 | 1.3M |
| 2025-07-18 | 54.33 | $54.35 | 773420 |
| 2025-07-17 | 53.79 | $54.16 | 1.2M |
| 2025-07-16 | 53.15 | $52.59 | 939200 |
| 2025-07-15 | 52.83 | $51.94 | 1.1M |
| 2025-07-14 | 52.60 | $53.21 | 1.0M |
| 2025-07-11 | 51.88 | $51.92 | 1.2M |
| 2025-07-10 | 51.37 | $52.01 | 1.0M |
| 2025-07-09 | 50.68 | $50.83 | 919705 |
| 2025-07-08 | 50.19 | $50.06 | 1.1M |
| 2025-07-07 | 49.79 | $49.80 | 871522 |
| 2025-07-03 | 49.37 | $50.37 | 788400 |
| 2025-07-02 | 48.63 | $50.02 | 1.2M |
| 2025-07-01 | 47.82 | $48.77 | 939400 |
| 2025-06-30 | 47.21 | $47.98 | 877605 |
| 2025-06-27 | 46.69 | $47.87 | 2.8M |
| 2025-06-26 | 46.07 | $47.59 | 700616 |
| 2025-06-25 | 45.39 | $46.83 | 983200 |
| 2025-06-24 | 44.79 | $46.69 | 953935 |
| 2025-06-23 | 44.09 | $45.33 | 920448 |
| 2025-06-20 | 43.67 | $43.64 | 911200 |
| 2025-06-18 | 43.69 | $43.55 | 662711 |
| 2025-06-17 | 43.74 | $42.95 | 621821 |
| 2025-06-16 | 43.99 | $44.17 | 739583 |
| 2025-06-13 | 43.91 | $43.14 | 673600 |
| 2025-06-12 | 44.13 | $44.20 | 671508 |
| 2025-06-11 | 44.05 | $43.81 | 859106 |
| 2025-06-10 | 44.08 | $42.71 | 762515 |
| 2025-06-09 | 44.45 | $43.94 | 1.2M |
| 2025-06-06 | 44.51 | $44.89 | 673112 |
| 2025-06-05 | 44.27 | $43.50 | 1.0M |
| 2025-06-04 | 44.40 | $43.22 | 1.0M |
| 2025-06-03 | 44.64 | $43.68 | 1.4M |
| 2025-06-02 | 44.78 | $42.92 | 616900 |
| 2025-05-30 | 45.16 | $43.40 | 1.2M |
| 2025-05-29 | 45.47 | $44.26 | 527700 |
| 2025-05-28 | 45.54 | $44.10 | 746300 |
| 2025-05-27 | 45.66 | $44.55 | 649419 |
| 2025-05-23 | 45.63 | $43.00 | 518700 |
| 2025-05-22 | 46.06 | $43.15 | 818900 |
| 2025-05-21 | 46.50 | $42.84 | 1.0M |
| 2025-05-20 | 47.10 | $45.02 | 530022 |
| 2025-05-19 | 47.10 | $46.03 | 643512 |
| 2025-05-16 | 46.73 | $46.36 | 970824 |
| 2025-05-15 | 46.13 | $46.21 | 581054 |
| 2025-05-14 | 45.41 | $46.47 | 595100 |
| 2025-05-13 | 44.41 | $46.38 | 1.9M |
| 2025-05-12 | 43.19 | $45.98 | 2.0M |
| 2025-05-09 | 41.79 | $42.54 | 807500 |
| 2025-05-08 | 41.16 | $43.00 | 1.5M |
| 2025-05-07 | 40.23 | $40.68 | 960800 |
| 2025-05-06 | 39.82 | $39.98 | 1.4M |
| 2025-05-05 | 39.54 | $40.49 | 815500 |
| 2025-05-02 | 39.03 | $41.39 | 1.0M |
| 2025-05-01 | 38.12 | $39.42 | 827745 |
| 2025-04-30 | 37.64 | $38.90 | 782843 |
| 2025-04-29 | 37.23 | $38.99 | 799200 |
| 2025-04-28 | 36.71 | $39.15 | 926130 |
| 2025-04-25 | 36.05 | $38.64 | 2.0M |
| 2025-04-24 | 35.44 | $39.87 | 2.0M |
| 2025-04-23 | 34.33 | $37.90 | 1.8M |
| 2025-04-22 | 33.65 | $36.40 | 1.2M |
| 2025-04-21 | 33.34 | $34.41 | 658519 |
| 2025-04-17 | 33.64 | $35.54 | 695821 |
| 2025-04-16 | 33.71 | $34.87 | 651100 |
| 2025-04-15 | 34.06 | $35.80 | 981300 |
| 2025-04-14 | 34.26 | $35.58 | 1.2M |
| 2025-04-11 | 34.63 | $34.67 | 1.7M |
| 2025-04-10 | 35.43 | $34.97 | 2.4M |
| 2025-04-09 | 36.37 | $38.44 | 2.6M |
| 2025-04-08 | 36.48 | $33.41 | 1.7M |
| 2025-04-07 | 38.27 | $34.04 | 3.5M |
| 2025-04-04 | 40.30 | $35.24 | 2.5M |
| 2025-04-03 | 42.44 | $38.62 | 3.7M |
| 2025-04-02 | 44.00 | $45.48 | 1.1M |
| 2025-04-01 | 43.75 | $43.82 | 783500 |
| 2025-03-31 | 44.00 | $43.30 | 886500 |
| 2025-03-28 | 44.49 | $43.17 | 852847 |
| 2025-03-27 | 45.16 | $44.81 | 685900 |
| 2025-03-26 | 45.46 | $46.18 | 540200 |
| 2025-03-25 | 45.42 | $46.83 | 675634 |
| 2025-03-24 | 45.18 | $47.07 | 675511 |
| 2025-03-21 | 44.84 | $45.91 | 1.7M |
| 2025-03-20 | 44.82 | $45.77 | 876900 |
| 2025-03-19 | 44.86 | $46.57 | 1.0M |
| 2025-03-18 | 44.69 | $46.14 | 900000 |
| 2025-03-17 | 44.66 | $45.72 | 893407 |
| 2025-03-14 | 44.78 | $44.93 | 2.0M |
| 2025-03-13 | 45.21 | $44.93 | 1.3M |
| 2025-03-12 | 45.77 | $45.84 | 1.5M |
| 2025-03-11 | 46.20 | $45.99 | 1.8M |
| 2025-03-10 | 46.71 | $44.85 | 2.3M |
| 2025-03-07 | 47.72 | $48.94 | 2.0M |
| 2025-03-06 | 47.68 | $47.61 | 2.1M |
| 2025-03-05 | 48.09 | $48.39 | 1.6M |
| 2025-03-04 | 48.36 | $46.51 | 1.8M |
| 2025-03-03 | 49.30 | $48.73 | 1.1M |
| 2025-02-28 | 49.77 | $50.15 | 999410 |
| 2025-02-27 | 49.92 | $48.60 | 803122 |
| 2025-02-26 | 50.60 | $49.58 | 712500 |
| 2025-02-25 | 51.13 | $48.94 | 1.1M |
| 2025-02-24 | 52.00 | $49.24 | 1.4M |
| 2025-02-21 | 52.96 | $49.54 | 1.2M |
| 2025-02-20 | 54.04 | $52.02 | 1.4M |
| 2025-02-19 | 54.56 | $53.91 | 1.2M |
| 2025-02-18 | 54.58 | $54.71 | 1.1M |
| 2025-02-14 | 54.34 | $55.24 | 730312 |
| 2025-02-13 | 53.87 | $53.97 | 704500 |
| 2025-02-12 | 53.69 | $53.62 | 1.2M |
| 2025-02-11 | 53.57 | $52.23 | 881228 |
| 2025-02-10 | 53.85 | $52.25 | 583544 |
| 2025-02-07 | 54.18 | $53.22 | 1.0M |
| 2025-02-06 | 54.26 | $54.59 | 568800 |
| 2025-02-05 | 53.90 | $53.73 | 1.0M |
| 2025-02-04 | 53.73 | $52.20 | 772517 |
| 2025-02-03 | 53.98 | $52.99 | 1.0M |
| 2025-01-31 | 54.03 | $54.37 | 1.5M |
| 2025-01-30 | 53.63 | $55.16 | 2.0M |
| 2025-01-29 | 52.88 | $52.72 | 1.3M |
| 2025-01-28 | 52.74 | $53.63 | 866017 |
| 2025-01-27 | 52.26 | $52.65 | 774710 |
| 2025-01-24 | 51.97 | $53.90 | 637000 |
| 2025-01-23 | 51.23 | $53.20 | 1.0M |
| 2025-01-22 | 50.55 | $54.12 | 1.3M |
| 2025-01-21 | 49.43 | $53.40 | 985600 |
| 2025-01-17 | 48.31 | $51.15 | 890800 |
| 2025-01-16 | 47.68 | $49.69 | 854943 |
| 2025-01-15 | 47.41 | $49.73 | 1.4M |
| 2025-01-14 | 47.09 | $46.89 | 1.3M |
| 2025-01-13 | 47.63 | $45.78 | 1.0M |
| 2025-01-10 | 48.68 | $47.30 | 1.2M |
| 2025-01-08 | 49.50 | $50.02 | 680749 |
| 2025-01-07 | 49.67 | $50.20 | 881144 |
| 2025-01-06 | 49.84 | $50.46 | 1.6M |
| 2025-01-03 | 50.00 | $49.47 | 993611 |
| 2025-01-02 | 50.52 | $50.74 | 614300 |
| 2024-12-31 | 50.79 | $51.48 | 653719 |
| 2024-12-30 | 50.90 | $51.67 | 509800 |
| 2024-12-27 | 50.99 | $51.96 | 427700 |
| 2024-12-26 | 51.05 | $52.00 | 339544 |
| 2024-12-24 | 51.12 | $51.92 | 436600 |
| 2024-12-23 | 51.26 | $52.26 | 611400 |
| 2024-12-20 | 51.35 | $52.04 | 2.5M |
| 2024-12-19 | 51.56 | $50.49 | 1.1M |
| 2024-12-18 | 52.33 | $50.76 | 1.3M |
| 2024-12-17 | 53.20 | $52.74 | 895315 |
| 2024-12-16 | 53.65 | $53.41 | 927300 |
| 2024-12-13 | 54.01 | $53.00 | 768200 |
| 2024-12-12 | 54.59 | $53.52 | 652510 |
| 2024-12-11 | 55.14 | $54.04 | 1.2M |
| 2024-12-10 | 55.65 | $53.07 | 1.2M |
| 2024-12-09 | 56.58 | $54.66 | 779821 |
| 2024-12-06 | 57.21 | $56.72 | 815300 |
| 2024-12-05 | 57.32 | $55.82 | 651900 |
| 2024-12-04 | 57.72 | $56.68 | 519800 |
| 2024-12-03 | 57.93 | $56.64 | 382196 |
| 2024-12-02 | 58.18 | $57.11 | 477800 |
| 2024-11-29 | 58.31 | $58.07 | 277900 |
| 2024-11-27 | 58.15 | $57.72 | 760736 |
| 2024-11-26 | 58.04 | $58.16 | 918000 |
| 2024-11-25 | 57.74 | $59.66 | 804333 |
| 2024-11-22 | 56.89 | $57.70 | 797000 |
| 2024-11-21 | 56.45 | $57.12 | 1.1M |
| 2024-11-20 | 56.08 | $54.95 | 399800 |
| 2024-11-19 | 56.30 | $55.00 | 579634 |
| 2024-11-18 | 56.54 | $54.98 | 366100 |
| 2024-11-15 | 56.82 | $55.00 | 415156 |
| 2024-11-14 | 57.12 | $55.76 | 569847 |
| 2024-11-13 | 57.23 | $54.95 | 861636 |
| 2024-11-12 | 57.58 | $56.09 | 704700 |
| 2024-11-11 | 57.62 | $57.96 | 1.1M |
| 2024-11-08 | 57.04 | $58.44 | 1.3M |
| 2024-11-07 | 56.15 | $58.78 | 1.3M |
| 2024-11-06 | 54.93 | $61.01 | 3.0M |
| 2024-11-05 | 52.71 | $53.18 | 884162 |
| 2024-11-04 | 52.47 | $52.45 | 1.1M |
| 2024-11-01 | 52.41 | $53.31 | 1.0M |
| 2024-10-31 | 52.05 | $52.99 | 1.8M |
| 2024-10-30 | 51.70 | $50.69 | 528524 |
| 2024-10-29 | 52.01 | $51.31 | 553200 |
| 2024-10-28 | 52.17 | $51.67 | 775621 |
| 2024-10-25 | 52.25 | $51.12 | 505008 |
| 2024-10-24 | 52.51 | $50.88 | 813521 |
| 2024-10-23 | 52.88 | $51.11 | 792100 |
| 2024-10-22 | 53.25 | $52.54 | 483741 |
| 2024-10-21 | 53.23 | $52.64 | 281500 |
| 2024-10-18 | 53.15 | $53.41 | 695700 |
| 2024-10-17 | 52.79 | $53.59 | 532700 |
| 2024-10-16 | 52.27 | $54.30 | 768449 |
| 2024-10-15 | 51.39 | $53.10 | 602400 |
| 2024-10-14 | 50.69 | $52.19 | 753447 |
| 2024-10-11 | 50.12 | $52.70 | 1.2M |
| 2024-10-10 | 49.25 | $50.01 | 542826 |
| 2024-10-09 | 49.04 | $49.50 | 599600 |
| 2024-10-08 | 48.95 | $48.35 | 553244 |
| 2024-10-07 | 49.20 | $48.48 | 388300 |
| 2024-10-04 | 49.47 | $49.09 | 285700 |
| 2024-10-03 | 49.59 | $48.38 | 687100 |
| 2024-10-02 | 49.97 | $48.64 | 471700 |
| 2024-10-01 | 50.33 | $49.16 | 519239 |
| 2024-09-30 | 50.60 | $50.38 | 606200 |
| 2024-09-27 | 50.53 | $50.43 | 301000 |
| 2024-09-26 | 50.41 | $50.31 | 402444 |
| 2024-09-25 | 50.30 | $50.15 | 375838 |
| 2024-09-24 | 50.19 | $51.03 | 326200 |
| 2024-09-23 | 49.77 | $50.49 | 397000 |
| 2024-09-20 | 49.41 | $50.37 | 846102 |
| 2024-09-19 | 49.00 | $50.69 | 673500 |
| 2024-09-18 | 48.40 | $49.76 | 637350 |
| 2024-09-17 | 47.95 | $49.71 | 741900 |
| 2024-09-16 | 47.42 | $48.88 | 307300 |
| 2024-09-13 | 47.03 | $47.77 | 486949 |
| 2024-09-12 | 46.92 | $46.10 | 1.0M |
| 2024-09-11 | 47.31 | $45.57 | 780600 |
| 2024-09-10 | 47.96 | $46.57 | 456500 |
| 2024-09-09 | 48.42 | $46.93 | 758406 |
| 2024-09-06 | 48.87 | $47.44 | 583418 |
| 2024-09-05 | 49.25 | $48.31 | 395711 |
| 2024-09-04 | 49.41 | $48.24 | 342200 |
| 2024-09-03 | 49.62 | $48.25 | 1.1M |
| 2024-08-30 | 49.84 | $50.11 | 804600 |
| 2024-08-29 | 49.51 | $48.94 | 438518 |
| 2024-08-28 | 49.45 | $48.64 | 610411 |
| 2024-08-27 | 49.46 | $49.61 | 364032 |
| 2024-08-26 | 49.13 | $49.60 | 558600 |
| 2024-08-23 | 48.71 | $49.88 | 615920 |
| 2024-08-22 | 48.09 | $48.41 | 500600 |
| 2024-08-21 | 47.77 | $48.38 | 468000 |
| 2024-08-20 | 47.38 | $47.51 | 435900 |
| 2024-08-19 | 47.17 | $47.90 | 548500 |
| 2024-08-16 | 46.76 | $47.99 | 395736 |
| 2024-08-15 | 46.22 | $47.86 | 1.2M |
| 2024-08-14 | 45.60 | $46.30 | 542914 |
| 2024-08-13 | 45.32 | $44.88 | 588000 |
| 2024-08-12 | 45.42 | $44.47 | 528300 |
| 2024-08-09 | 45.66 | $45.40 | 719008 |
| 2024-08-08 | 45.65 | $44.53 | 511800 |
| 2024-08-07 | 45.90 | $43.42 | 596307 |
| 2024-08-06 | 46.54 | $44.28 | 880000 |
| 2024-08-05 | 47.03 | $42.60 | 1.1M |
| 2024-08-02 | 48.12 | $44.30 | 870600 |
| 2024-08-01 | 48.88 | $46.68 | 797700 |
| 2024-07-31 | 49.01 | $49.17 | 1.2M |
| 2024-07-30 | 48.33 | $48.16 | 889700 |
| 2024-07-29 | 47.78 | $47.68 | 1.3M |
| 2024-07-26 | 47.22 | $48.43 | 1.4M |
| 2024-07-25 | 46.26 | $48.48 | 2.3M |
| 2024-07-24 | 45.03 | $43.31 | 1.2M |
| 2024-07-23 | 45.14 | $43.99 | 1.1M |
| 2024-07-22 | 45.02 | $43.73 | 1.2M |
| 2024-07-19 | 44.92 | $44.80 | 791531 |
| 2024-07-18 | 44.43 | $45.01 | 1.1M |
| 2024-07-17 | 43.73 | $45.49 | 1.5M |
| 2024-07-16 | 42.69 | $45.31 | 1.6M |
| 2024-07-15 | 41.45 | $43.58 | 1.1M |
| 2024-07-12 | 40.47 | $41.44 | 790570 |
| 2024-07-11 | 39.94 | $41.30 | 886200 |
| 2024-07-10 | 39.33 | $39.89 | 1.3M |
| 2024-07-09 | 39.02 | $39.91 | 1.1M |
| 2024-07-08 | 38.63 | $39.82 | 1.1M |
| 2024-07-05 | 38.18 | $39.55 | 1.0M |
| 2024-07-03 | 37.72 | $39.01 | 632500 |
| 2024-07-02 | 37.34 | $39.10 | 728211 |
| 2024-07-01 | 36.85 | $38.76 | 1.3M |
| 2024-06-28 | 36.37 | $38.18 | 4.7M |
| 2024-06-27 | 35.98 | $36.44 | 769716 |
| 2024-06-26 | 36.08 | $35.75 | 638911 |
| 2024-06-25 | 36.43 | $36.39 | 653733 |
| 2024-06-24 | 36.67 | $37.03 | 1.1M |
| 2024-06-21 | 36.78 | $36.40 | 1.2M |
| 2024-06-20 | 37.14 | $37.71 | 957100 |
| 2024-06-18 | 37.17 | $37.67 | 755400 |
| 2024-06-17 | 37.23 | $36.90 | 1.6M |
| 2024-06-14 | 37.56 | $36.65 | 1.2M |
| 2024-06-13 | 38.07 | $37.47 | 529723 |
| 2024-06-12 | 38.43 | $38.27 | 541472 |
| 2024-06-11 | 38.63 | $37.88 | 779600 |
| 2024-06-10 | 39.01 | $38.19 | 507900 |
| 2024-06-07 | 39.37 | $38.25 | 518349 |
| 2024-06-06 | 39.80 | $38.41 | 487118 |
| 2024-06-05 | 40.28 | $39.36 | 572300 |
| 2024-06-04 | 40.55 | $39.29 | 425100 |
| 2024-06-03 | 40.91 | $40.00 | 517521 |
| 2024-05-31 | 41.11 | $40.23 | 3.4M |
| 2024-05-30 | 41.27 | $41.08 | 581771 |
| 2024-05-29 | 41.19 | $40.47 | 775900 |
| 2024-05-28 | 41.28 | $41.15 | 1.3M |
| 2024-05-24 | 41.15 | $41.60 | 566440 |
| 2024-05-23 | 40.85 | $40.63 | 525025 |
| 2024-05-22 | 40.77 | $40.76 | 578200 |
| 2024-05-21 | 40.63 | $41.16 | 563200 |
| 2024-05-20 | 40.32 | $40.98 | 646400 |
| 2024-05-17 | 40.00 | $40.81 | 562200 |
| 2024-05-16 | 39.65 | $40.69 | 494100 |
| 2024-05-15 | 39.26 | $40.13 | 1.1M |
| 2024-05-14 | 38.96 | $39.51 | 513838 |
| 2024-05-13 | 38.79 | $38.77 | 518118 |
| 2024-05-10 | 38.82 | $38.68 | 610204 |
| 2024-05-09 | 38.89 | $38.95 | 832300 |
| 2024-05-08 | 38.88 | $38.98 | 500301 |
| 2024-05-07 | 38.87 | $38.83 | 787100 |
| 2024-05-06 | 38.91 | $39.82 | 309800 |
| 2024-05-03 | 38.64 | $39.05 | 462400 |
| 2024-05-02 | 38.56 | $39.27 | 447200 |
| 2024-05-01 | 38.40 | $38.22 | 673126 |
| 2024-04-30 | 38.54 | $38.50 | 472500 |
| 2024-04-29 | 38.63 | $39.40 | 977104 |
| 2024-04-26 | 38.46 | $38.99 | 798600 |
| 2024-04-25 | 38.39 | $38.89 | 1.4M |
| 2024-04-24 | 38.34 | $39.30 | 1.1M |
| 2024-04-23 | 38.16 | $39.63 | 727832 |
| 2024-04-22 | 37.85 | $38.50 | 898708 |
| 2024-04-19 | 37.84 | $37.91 | 796300 |
| 2024-04-18 | 38.02 | $37.83 | 463400 |
| 2024-04-17 | 38.28 | $37.44 | 828816 |
| 2024-04-16 | 38.74 | $37.13 | 682900 |
| 2024-04-15 | 39.40 | $37.58 | 1.7M |
| 2024-04-12 | 40.06 | $38.37 | 663441 |
| 2024-04-11 | 40.62 | $39.64 | 663700 |
| 2024-04-10 | 40.89 | $39.87 | 620134 |
| 2024-04-09 | 41.15 | $41.12 | 514300 |
| 2024-04-08 | 41.06 | $41.23 | 384443 |
| 2024-04-05 | 40.90 | $40.89 | 1.8M |
| 2024-04-04 | 40.81 | $40.15 | 987519 |
| 2024-04-03 | 40.93 | $40.63 | 427331 |
| 2024-04-02 | 40.91 | $40.30 | 495969 |
| 2024-04-01 | 40.98 | $40.89 | 588824 |
| 2024-03-28 | 40.87 | $41.87 | 1.2M |
| 2024-03-27 | 40.41 | $41.38 | 1.3M |
| 2024-03-26 | 40.00 | $40.07 | 548100 |
| 2024-03-25 | 39.91 | $40.40 | 536329 |
| 2024-03-22 | 39.69 | $40.14 | 605506 |
| 2024-03-21 | 39.50 | $40.70 | 747303 |
| 2024-03-20 | 39.09 | $39.76 | 1.8M |
| 2024-03-19 | 38.88 | $39.05 | 2.2M |
| 2024-03-18 | 38.85 | $38.63 | 1.0M |
| 2024-03-15 | 38.95 | $38.98 | 6.3M |
| 2024-03-14 | 38.96 | $38.74 | 798300 |
| 2024-03-13 | 39.05 | $39.48 | 1.1M |
| 2024-03-12 | 38.92 | $38.26 | 1.3M |
| 2024-03-11 | 39.15 | $39.27 | 611912 |
| 2024-03-08 | 39.10 | $39.50 | 666538 |
| 2024-03-07 | 38.97 | $38.95 | 873200 |
| 2024-03-06 | 38.99 | $38.90 | 1.8M |
| 2024-03-05 | 39.02 | $40.10 | 922707 |
| 2024-03-04 | 38.68 | $39.80 | 2.0M |
| 2024-03-01 | 38.36 | $39.19 | 630100 |
| 2024-02-29 | 38.17 | $38.54 | 954800 |
| 2024-02-28 | 38.14 | $38.89 | 598400 |
| 2024-02-27 | 38.00 | $38.94 | 770100 |
| 2024-02-26 | 37.81 | $38.43 | 910600 |
| 2024-02-23 | 37.76 | $38.55 | 1.2M |
| 2024-02-22 | 37.65 | $37.92 | 1.1M |
| 2024-02-21 | 37.74 | $37.87 | 832800 |
| 2024-02-20 | 37.86 | $38.11 | 2.5M |
| 2024-02-16 | 37.95 | $37.86 | 890600 |
| 2024-02-15 | 38.13 | $37.90 | 1.6M |
| 2024-02-14 | 38.35 | $37.22 | 831000 |
| 2024-02-13 | 38.83 | $37.15 | 1.6M |
| 2024-02-12 | 39.44 | $38.55 | 1.6M |
| 2024-02-09 | 39.73 | $38.72 | 621333 |
| 2024-02-08 | 40.03 | $39.05 | 842600 |
| 2024-02-07 | 40.27 | $39.32 | 1.6M |
| 2024-02-06 | 40.48 | $39.36 | 1.7M |
| 2024-02-05 | 40.69 | $40.15 | 2.4M |
| 2024-02-02 | 40.69 | $40.99 | 951630 |
| 2024-02-01 | 40.39 | $41.07 | 1.7M |
| 2024-01-31 | 39.99 | $38.98 | 1.8M |
| 2024-01-30 | 40.15 | $39.71 | 871500 |
| 2024-01-29 | 40.09 | $39.88 | 1.0M |
| 2024-01-26 | 39.94 | $39.49 | 555300 |
| 2024-01-25 | 39.86 | $39.55 | 739602 |
| 2024-01-24 | 39.72 | $39.28 | 772100 |
| 2024-01-23 | 39.61 | $39.36 | 966440 |
| 2024-01-22 | 39.42 | $39.54 | 1.5M |
| 2024-01-19 | 39.12 | $38.74 | 562454 |
| 2024-01-18 | 38.98 | $38.10 | 833827 |
| 2024-01-17 | 38.98 | $38.30 | 1.0M |
| 2024-01-16 | 38.90 | $38.47 | 1.3M |
| 2024-01-12 | 38.71 | $38.14 | 861400 |
| 2024-01-11 | 38.56 | $37.77 | 2.0M |
| 2024-01-10 | 38.46 | $37.39 | 804223 |
| 2024-01-09 | 38.44 | $37.91 | 1.4M |
| 2024-01-08 | 38.21 | $38.20 | 1.1M |
| 2024-01-05 | 37.80 | $37.96 | 1.9M |
| 2024-01-04 | 37.35 | $37.55 | 2.1M |
| 2024-01-03 | 36.90 | $37.72 | 3.2M |
| 2024-01-02 | 36.28 | $36.12 | 1.5M |
| 2023-12-29 | 35.99 | $34.80 | 692300 |
| 2023-12-28 | 36.03 | $34.98 | 292512 |
| 2023-12-27 | 35.99 | $35.21 | 463600 |
| 2023-12-26 | 35.84 | $34.79 | 221200 |
| 2023-12-22 | 35.76 | $34.56 | 505837 |
| 2023-12-21 | 35.70 | $34.87 | 698504 |
| 2023-12-20 | 35.50 | $34.86 | 1.1M |
| 2023-12-19 | 35.22 | $35.10 | 628800 |
| 2023-12-18 | 34.77 | $34.45 | 664915 |
| 2023-12-15 | 34.39 | $34.92 | 1.2M |
| 2023-12-14 | 33.75 | $34.95 | 1.2M |
| 2023-12-13 | 32.93 | $33.33 | 688700 |
| 2023-12-12 | 32.42 | $32.31 | 381640 |
| 2023-12-11 | 32.09 | $32.01 | 858400 |
| 2023-12-08 | 31.76 | $32.51 | 831907 |
| 2023-12-07 | 31.18 | $31.78 | 710504 |
| 2023-12-06 | 30.69 | $31.19 | 901028 |
| 2023-12-05 | 30.26 | $30.87 | 828610 |
| 2023-12-04 | 29.83 | $31.09 | 377918 |
| 2023-12-01 | 29.22 | $30.23 | 1.1M |
| 2023-11-30 | 28.74 | $29.98 | 2.4M |
| 2023-11-29 | 28.22 | $29.57 | 799506 |
| 2023-11-28 | 27.73 | $28.91 | 1.1M |
| 2023-11-27 | 27.33 | $28.60 | 1.4M |
| 2023-11-24 | 26.96 | $27.57 | 243000 |
| 2023-11-22 | 26.83 | $27.32 | 464300 |
| 2023-11-21 | 26.76 | $26.65 | 583638 |
| 2023-11-20 | 26.90 | $26.80 | 1.5M |
| 2023-11-17 | 27.04 | $26.82 | 1.5M |
| 2023-11-16 | 27.21 | $26.91 | 848500 |
| 2023-11-15 | 27.39 | $27.92 | 728122 |
| 2023-11-14 | 27.31 | $27.60 | 992030 |
| 2023-11-13 | 27.32 | $26.40 | 822900 |
| 2023-11-10 | 27.72 | $27.05 | 1.2M |
| 2023-11-09 | 28.01 | $27.92 | 961100 |
| 2023-11-08 | 28.10 | $28.49 | 542247 |
| 2023-11-07 | 28.04 | $28.50 | 1.1M |
| 2023-11-06 | 27.96 | $28.31 | 724300 |
| 2023-11-03 | 27.94 | $28.75 | 1.0M |
| 2023-11-02 | 27.79 | $28.18 | 609400 |
| 2023-11-01 | 27.80 | $27.91 | 1.2M |
| 2023-10-31 | 27.90 | $27.77 | 1.3M |
| 2023-10-30 | 28.09 | $28.48 | 1.1M |
| 2023-10-27 | 28.10 | $28.69 | 958600 |
| 2023-10-26 | 28.07 | $28.47 | 1.2M |
| 2023-10-25 | 28.11 | $27.55 | 762500 |
| 2023-10-24 | 28.47 | $28.75 | 420200 |
| 2023-10-23 | 28.54 | $28.23 | 473700 |
| 2023-10-20 | 28.80 | $28.47 | 616124 |
| 2023-10-19 | 29.06 | $28.72 | 426400 |
| 2023-10-18 | 29.30 | $29.44 | 407926 |
| 2023-10-17 | 29.39 | $30.30 | 583634 |
| 2023-10-16 | 29.24 | $29.68 | 789339 |
| 2023-10-13 | 29.26 | $29.46 | 437300 |
| 2023-10-12 | 29.37 | $29.70 | 502547 |
| 2023-10-11 | 29.44 | $30.75 | 944900 |
| 2023-10-10 | 29.21 | $29.96 | 669040 |
| 2023-10-09 | 29.20 | $29.74 | 539100 |
| 2023-10-06 | 29.28 | $29.67 | 419004 |
| 2023-10-05 | 29.41 | $29.57 | 680000 |
| 2023-10-04 | 29.63 | $29.30 | 295700 |
| 2023-10-03 | 30.00 | $29.36 | 571433 |
| 2023-10-02 | 30.44 | $30.24 | 431700 |
| 2023-09-29 | 30.72 | $31.01 | 329385 |
| 2023-09-28 | 30.84 | $31.03 | 460400 |
| 2023-09-27 | 30.98 | $30.53 | 552800 |
| 2023-09-26 | 31.34 | $30.35 | 775200 |
| 2023-09-25 | 31.84 | $31.18 | 350100 |
| 2023-09-22 | 32.19 | $31.44 | 516434 |
| 2023-09-21 | 32.55 | $31.63 | 670113 |
| 2023-09-20 | 32.93 | $32.77 | 714900 |
| 2023-09-19 | 33.05 | $32.96 | 639700 |
| 2023-09-18 | 33.13 | $33.40 | 623600 |
| 2023-09-15 | 33.09 | $33.50 | 1.1M |
| 2023-09-14 | 33.01 | $33.17 | 936202 |
| 2023-09-13 | 33.03 | $33.02 | 750108 |
| 2023-09-12 | 33.11 | $33.29 | 357100 |
| 2023-09-11 | 33.12 | $32.66 | 492705 |
| 2023-09-08 | 33.33 | $33.05 | 488547 |
| 2023-09-07 | 33.47 | $32.83 | 1.1M |
| 2023-09-06 | 33.72 | $33.06 | 658441 |
| 2023-09-05 | 33.94 | $33.58 | 493234 |
| 2023-09-01 | 34.05 | $35.07 | 280145 |
| 2023-08-31 | 33.71 | $34.74 | 584900 |
| 2023-08-30 | 33.40 | $35.09 | 556500 |
| 2023-08-29 | 32.92 | $34.55 | 649517 |
| 2023-08-28 | 32.51 | $33.63 | 497800 |
| 2023-08-25 | 32.31 | $32.63 | 245335 |
| 2023-08-24 | 32.39 | $32.62 | 268800 |
| 2023-08-23 | 32.51 | $32.42 | 1.3M |
| 2023-08-22 | 32.72 | $31.91 | 244200 |
| 2023-08-21 | 33.16 | $32.56 | 415258 |
| 2023-08-18 | 33.48 | $33.47 | 212100 |
| 2023-08-17 | 33.60 | $33.39 | 258600 |
| 2023-08-16 | 33.78 | $33.44 | 156400 |
| 2023-08-15 | 33.98 | $33.52 | 322800 |
| 2023-08-14 | 34.20 | $34.40 | 329900 |
| 2023-08-11 | 34.19 | $34.56 | 268200 |
| 2023-08-10 | 34.13 | $34.34 | 604139 |
| 2023-08-09 | 34.12 | $33.36 | 294825 |
| 2023-08-08 | 34.43 | $33.31 | 1.7M |
| 2023-08-07 | 34.81 | $33.92 | 651328 |
| 2023-08-04 | 35.08 | $33.59 | 304900 |
| 2023-08-03 | 35.51 | $34.03 | 445214 |
| 2023-08-02 | 35.89 | $34.40 | 688109 |
| 2023-08-01 | 36.21 | $34.86 | 840800 |
| 2023-07-31 | 36.44 | $35.10 | 571815 |
| 2023-07-28 | 36.63 | $35.61 | 666457 |
| 2023-07-27 | 36.67 | $35.97 | 1.5M |
| 2023-07-26 | 36.59 | $36.00 | 1.1M |
| 2023-07-25 | 36.45 | $36.41 | 598300 |
| 2023-07-24 | 36.13 | $35.84 | 436349 |
| 2023-07-21 | 35.89 | $35.76 | 429900 |
| 2023-07-20 | 35.60 | $36.22 | 622302 |
| 2023-07-19 | 35.08 | $35.73 | 855400 |
| 2023-07-18 | 34.58 | $34.75 | 637029 |
| 2023-07-17 | 34.26 | $34.58 | 348100 |
| 2023-07-14 | 33.91 | $34.30 | 604500 |
| 2023-07-13 | 33.55 | $34.81 | 631656 |
| 2023-07-12 | 32.93 | $34.12 | 1.3M |
| 2023-07-11 | 32.38 | $32.74 | 1.0M |
| 2023-07-10 | 32.15 | $31.75 | 558700 |
| 2023-07-07 | 32.16 | $31.85 | 801149 |
| 2023-07-06 | 32.14 | $31.48 | 429300 |
| 2023-07-05 | 32.22 | $31.75 | 766502 |
| 2023-07-03 | 32.23 | $32.73 | 338600 |
| 2023-06-30 | 31.91 | $32.00 | 2.5M |
| 2023-06-29 | 31.75 | $31.53 | 660200 |
| 2023-06-28 | 31.69 | $31.24 | 384339 |
| 2023-06-27 | 31.70 | $30.83 | 580432 |
| 2023-06-26 | 31.84 | $30.38 | 663200 |
| 2023-06-23 | 32.13 | $30.58 | 1.6M |
| 2023-06-22 | 32.42 | $31.63 | 475400 |
| 2023-06-21 | 32.41 | $32.37 | 403615 |
| 2023-06-20 | 32.16 | $32.67 | 1.6M |
| 2023-06-16 | 31.74 | $32.10 | 971018 |
| 2023-06-15 | 31.40 | $32.22 | 1.3M |
| 2023-06-14 | 30.93 | $31.32 | 1.0M |
| 2023-06-13 | 30.64 | $30.94 | 726000 |
| 2023-06-12 | 30.39 | $30.09 | 572917 |
| 2023-06-09 | 30.36 | $30.32 | 805909 |
| 2023-06-08 | 30.23 | $30.64 | 438843 |
| 2023-06-07 | 29.98 | $30.92 | 573100 |
| 2023-06-06 | 29.57 | $30.36 | 488334 |
| 2023-06-05 | 29.26 | $30.07 | 621488 |
| 2023-06-02 | 28.97 | $30.78 | 941600 |
| 2023-06-01 | 28.40 | $29.10 | 665138 |
| 2023-05-31 | 28.24 | $28.69 | 941700 |
| 2023-05-30 | 28.19 | $28.93 | 996917 |
| 2023-05-26 | 28.06 | $28.76 | 848500 |
| 2023-05-25 | 27.97 | $28.15 | 890700 |
| 2023-05-24 | 28.07 | $28.48 | 404229 |
| 2023-05-23 | 28.11 | $29.08 | 707434 |
| 2023-05-22 | 27.97 | $29.10 | 973430 |
| 2023-05-19 | 27.83 | $28.26 | 544100 |
| 2023-05-18 | 27.93 | $28.72 | 452200 |
| 2023-05-17 | 27.94 | $28.56 | 689326 |
| 2023-05-16 | 28.01 | $28.24 | 404000 |
| 2023-05-15 | 28.23 | $28.79 | 428300 |
| 2023-05-12 | 28.35 | $28.65 | 426500 |
| 2023-05-11 | 28.56 | $28.53 | 613200 |
| 2023-05-10 | 28.88 | $28.89 | 1.2M |
| 2023-05-09 | 29.18 | $28.82 | 1.0M |
| 2023-05-08 | 29.59 | $28.82 | 455323 |
| 2023-05-05 | 30.11 | $28.88 | 887048 |
| 2023-05-04 | 30.74 | $29.36 | 683400 |
| 2023-05-03 | 31.37 | $29.81 | 741612 |
| 2023-05-02 | 32.01 | $30.22 | 709128 |
| 2023-05-01 | 32.67 | $31.17 | 878600 |
| 2023-04-28 | 33.18 | $31.30 | 2.5M |
| 2023-04-27 | 33.75 | $32.31 | 1.6M |
| 2023-04-26 | 34.13 | $32.40 | 654124 |
| 2023-04-25 | 34.56 | $33.81 | 564251 |
| 2023-04-24 | 34.63 | $34.78 | 264900 |
| 2023-04-21 | 34.40 | $35.25 | 482309 |
| 2023-04-20 | 33.96 | $34.70 | 523928 |
| 2023-04-19 | 33.60 | $34.84 | 513944 |
| 2023-04-18 | 33.11 | $34.55 | 502700 |
| 2023-04-17 | 32.61 | $34.32 | 1.1M |
| 2023-04-14 | 32.07 | $33.86 | 913800 |
| 2023-04-13 | 31.57 | $32.73 | 494914 |
| 2023-04-12 | 31.33 | $32.29 | 388200 |
| 2023-04-11 | 31.20 | $32.04 | 436632 |
| 2023-04-10 | 31.14 | $31.27 | 637141 |
| 2023-04-06 | 31.32 | $31.34 | 287520 |
| 2023-04-05 | 31.54 | $31.51 | 608700 |
| 2023-04-04 | 31.78 | $31.77 | 484928 |
| 2023-04-03 | 32.00 | $32.56 | 446521 |
| 2023-03-31 | 32.04 | $33.11 | 629400 |
| 2023-03-30 | 31.94 | $32.20 | 648000 |
| 2023-03-29 | 32.12 | $32.62 | 500918 |
| 2023-03-28 | 32.23 | $32.31 | 667300 |
| 2023-03-27 | 32.48 | $33.09 | 631300 |
| 2023-03-24 | 32.57 | $32.73 | 788559 |
| 2023-03-23 | 32.81 | $33.50 | 611300 |
| 2023-03-22 | 32.89 | $33.76 | 442300 |
| 2023-03-21 | 32.92 | $34.51 | 685802 |
| 2023-03-20 | 32.75 | $33.43 | 852008 |
| 2023-03-17 | 32.91 | $32.72 | 2.1M |
| 2023-03-16 | 33.35 | $33.41 | 750201 |
| 2023-03-15 | 33.70 | $32.50 | 1.1M |
| 2023-03-14 | 34.44 | $33.20 | 830700 |
| 2023-03-13 | 35.14 | $33.18 | 918900 |
| 2023-03-10 | 36.01 | $34.29 | 1.2M |
| 2023-03-09 | 36.74 | $35.94 | 696900 |
| 2023-03-08 | 37.11 | $37.37 | 519000 |
| 2023-03-07 | 37.12 | $37.00 | 612300 |
| 2023-03-06 | 37.26 | $37.63 | 1.0M |
| 2023-03-03 | 37.23 | $38.02 | 1.3M |
| 2023-03-02 | 37.08 | $38.00 | 979200 |
| 2023-03-01 | 36.91 | $38.25 | 984714 |
| 2023-02-28 | 36.64 | $37.36 | 1.1M |
| 2023-02-27 | 36.59 | $37.22 | 963228 |
| 2023-02-24 | 36.60 | $36.80 | 402800 |
| 2023-02-23 | 36.75 | $36.98 | 370537 |
| 2023-02-22 | 36.89 | $36.42 | 341739 |
| 2023-02-21 | 37.25 | $36.25 | 427945 |
| 2023-02-17 | 37.76 | $37.68 | 309213 |
| 2023-02-16 | 37.93 | $37.19 | 466100 |
| 2023-02-15 | 38.29 | $37.87 | 623502 |
| 2023-02-14 | 38.53 | $37.85 | 456900 |
| 2023-02-13 | 38.83 | $38.29 | 637235 |
| 2023-02-10 | 39.05 | $37.82 | 1.2M |
| 2023-02-09 | 39.48 | $37.77 | 924100 |
| 2023-02-08 | 40.00 | $38.21 | 632423 |
| 2023-02-07 | 40.49 | $38.75 | 770900 |
| 2023-02-06 | 40.91 | $39.08 | 764200 |
| 2023-02-03 | 41.29 | $40.42 | 1.0M |
| 2023-02-02 | 41.32 | $40.85 | 1.9M |
| 2023-02-01 | 41.19 | $41.16 | 1.0M |
| 2023-01-31 | 40.92 | $40.08 | 894428 |
| 2023-01-30 | 40.91 | $40.37 | 350500 |
| 2023-01-27 | 40.78 | $40.89 | 443325 |
| 2023-01-26 | 40.44 | $40.69 | 483741 |
| 2023-01-25 | 40.06 | $39.91 | 581523 |
| 2023-01-24 | 39.83 | $39.57 | 450800 |
| 2023-01-23 | 39.64 | $40.13 | 394303 |
| 2023-01-20 | 39.20 | $39.99 | 422948 |
| 2023-01-19 | 38.70 | $38.88 | 512303 |
| 2023-01-18 | 38.42 | $38.99 | 557955 |
| 2023-01-17 | 38.04 | $39.00 | 770600 |
| 2023-01-13 | 37.56 | $38.65 | 264412 |
| 2023-01-12 | 37.07 | $38.09 | 528100 |
| 2023-01-11 | 36.65 | $38.24 | 460500 |
| 2023-01-10 | 36.08 | $37.21 | 482244 |
| 2023-01-09 | 35.71 | $36.74 | 763067 |
| 2023-01-06 | 35.42 | $36.57 | 535000 |
| 2023-01-05 | 35.12 | $35.62 | 653629 |
| 2023-01-04 | 35.06 | $35.89 | 916700 |
| 2023-01-03 | 34.91 | $35.01 | 820636 |
| 2022-12-30 | 35.01 | $34.67 | 422300 |
| 2022-12-29 | 35.25 | $35.23 | 904920 |
| 2022-12-28 | 35.38 | $34.70 | 509700 |
| 2022-12-27 | 35.71 | $35.25 | 1.2M |
| 2022-12-23 | 35.94 | $35.62 | 850700 |
| 2022-12-22 | 36.11 | $35.40 | 799044 |
| 2022-12-21 | 36.39 | $36.82 | 609403 |
| 2022-12-20 | 36.28 | $35.78 | 870200 |
| 2022-12-19 | 36.47 | $35.46 | 779014 |
| 2022-12-16 | 36.81 | $35.97 | 1.5M |
| 2022-12-15 | 37.07 | $36.33 | 1.6M |
| 2022-12-14 | 37.25 | $38.80 | 1.0M |
| 2022-12-13 | 36.70 | $38.60 | 1.3M |
| 2022-12-12 | 36.08 | $37.75 | 918004 |
| 2022-12-09 | 35.60 | $35.88 | 563200 |
| 2022-12-08 | 35.61 | $35.91 | 563700 |
| 2022-12-07 | 35.62 | $35.62 | 984800 |
| 2022-12-06 | 35.72 | $34.05 | 654824 |
| 2022-12-05 | 36.36 | $34.64 | 767949 |
| 2022-12-02 | 36.94 | $36.75 | 671100 |
| 2022-12-01 | 36.98 | $36.91 | 349922 |
| 2022-11-30 | 36.98 | $36.61 | 1.1M |
| 2022-11-29 | 37.06 | $36.47 | 300911 |
| 2022-11-28 | 37.20 | $36.21 | 549028 |
| 2022-11-25 | 37.45 | $36.75 | 212911 |
| 2022-11-23 | 37.57 | $36.94 | 269237 |
| 2022-11-22 | 37.65 | $36.74 | 416435 |
| 2022-11-21 | 37.80 | $36.54 | 391700 |
| 2022-11-18 | 38.04 | $36.59 | 494800 |
| 2022-11-17 | 38.29 | $36.84 | 550400 |
| 2022-11-16 | 38.49 | $37.71 | 449319 |
| 2022-11-15 | 38.45 | $38.72 | 786216 |
| 2022-11-14 | 38.06 | $38.81 | 1.6M |
| 2022-11-11 | 37.53 | $38.84 | 1.6M |
| 2022-11-10 | 36.86 | $38.10 | 807200 |
| 2022-11-09 | 36.27 | $34.86 | 246243 |
| 2022-11-08 | 36.56 | $35.52 | 886700 |
| 2022-11-07 | 36.69 | $35.63 | 873938 |
| 2022-11-04 | 36.79 | $34.97 | 987908 |
| 2022-11-03 | 37.12 | $35.24 | 887425 |
| 2022-11-02 | 37.40 | $36.87 | 819780 |
| 2022-11-01 | 37.22 | $37.51 | 767338 |
| 2022-10-31 | 36.77 | $37.71 | 571000 |
| 2022-10-28 | 36.13 | $38.55 | 994000 |
| 2022-10-27 | 35.08 | $37.17 | 1.4M |
| 2022-10-26 | 34.22 | $36.20 | 1.8M |
| 2022-10-25 | 33.48 | $34.50 | 1.4M |
| 2022-10-24 | 33.12 | $34.50 | 925849 |
| 2022-10-21 | 32.67 | $34.25 | 861700 |
| 2022-10-20 | 32.22 | $32.74 | 501500 |
| 2022-10-19 | 32.16 | $33.00 | 638000 |
| 2022-10-18 | 32.01 | $33.55 | 747818 |
| 2022-10-17 | 31.66 | $32.94 | 724527 |
| 2022-10-14 | 31.46 | $31.94 | 664400 |
| 2022-10-13 | 31.54 | $32.75 | 877800 |
| 2022-10-12 | 31.40 | $31.28 | 865919 |
| 2022-10-11 | 31.72 | $31.84 | 635907 |
| 2022-10-10 | 31.96 | $32.18 | 475900 |
| 2022-10-07 | 32.16 | $32.41 | 550543 |
| 2022-10-06 | 32.35 | $33.02 | 657219 |
| 2022-10-05 | 32.41 | $33.99 | 744100 |
| 2022-10-04 | 32.20 | $34.45 | 842532 |
| 2022-10-03 | 31.82 | $32.41 | 773536 |
| 2022-09-30 | 32.03 | $31.83 | 924305 |
| 2022-09-29 | 32.50 | $31.85 | 830900 |
| 2022-09-28 | 33.09 | $32.68 | 1.2M |
| 2022-09-27 | 33.58 | $31.96 | 1.0M |
| 2022-09-26 | 34.41 | $32.95 | 643500 |
| 2022-09-23 | 35.14 | $33.47 | 1.0M |
| 2022-09-22 | 35.86 | $35.29 | 609900 |
| 2022-09-21 | 36.18 | $35.69 | 628203 |
| 2022-09-20 | 36.46 | $36.09 | 530900 |
| 2022-09-19 | 36.66 | $37.08 | 685100 |
| 2022-09-16 | 36.61 | $36.05 | 1.1M |
| 2022-09-15 | 36.87 | $37.22 | 758600 |
| 2022-09-14 | 36.83 | $36.77 | 792200 |
| 2022-09-13 | 36.91 | $36.51 | 697200 |
| 2022-09-12 | 37.11 | $38.49 | 504600 |
| 2022-09-09 | 36.72 | $38.10 | 708025 |
| 2022-09-08 | 36.37 | $37.35 | 639101 |
| 2022-09-07 | 36.19 | $36.79 | 599342 |
| 2022-09-06 | 36.16 | $35.89 | 579700 |
| 2022-09-02 | 36.41 | $35.76 | 651512 |
| 2022-09-01 | 36.76 | $36.19 | 509600 |
| 2022-08-31 | 37.06 | $36.35 | 651800 |
| 2022-08-30 | 37.38 | $36.26 | 1.1M |
| 2022-08-29 | 37.80 | $36.39 | 1.0M |
| 2022-08-26 | 38.26 | $36.85 | 643925 |
| 2022-08-25 | 38.67 | $38.68 | 518100 |
| 2022-08-24 | 38.58 | $37.58 | 488707 |
| 2022-08-23 | 38.81 | $37.52 | 517143 |
| 2022-08-22 | 39.10 | $37.16 | 591404 |
| 2022-08-19 | 39.55 | $38.06 | 378741 |
| 2022-08-18 | 39.79 | $38.98 | 410700 |
| 2022-08-17 | 39.78 | $38.94 | 385104 |
| 2022-08-16 | 39.75 | $39.26 | 422702 |
| 2022-08-15 | 39.58 | $39.08 | 318748 |
| 2022-08-12 | 39.42 | $39.66 | 349743 |
| 2022-08-11 | 39.00 | $39.10 | 445900 |
| 2022-08-10 | 38.65 | $38.85 | 608506 |
| 2022-08-09 | 38.28 | $37.27 | 475600 |
| 2022-08-08 | 38.31 | $37.59 | 730200 |
| 2022-08-05 | 38.22 | $37.27 | 527104 |
| 2022-08-04 | 38.18 | $38.21 | 547815 |
| 2022-08-03 | 37.81 | $38.66 | 858000 |
| 2022-08-02 | 37.19 | $37.83 | 679000 |
| 2022-08-01 | 36.69 | $37.83 | 677700 |
| 2022-07-29 | 36.05 | $37.67 | 1.0M |
| 2022-07-28 | 35.30 | $36.59 | 856521 |
| 2022-07-27 | 34.73 | $34.61 | 679100 |
| 2022-07-26 | 34.65 | $34.03 | 305542 |
| 2022-07-25 | 34.72 | $34.59 | 299633 |
| 2022-07-22 | 34.63 | $35.11 | 258935 |
| 2022-07-21 | 34.34 | $35.23 | 431602 |
| 2022-07-20 | 33.94 | $35.15 | 463900 |
| 2022-07-19 | 33.48 | $34.48 | 996200 |
| 2022-07-18 | 33.13 | $32.91 | 908700 |
| 2022-07-15 | 33.19 | $33.52 | 662321 |
| 2022-07-14 | 33.08 | $32.11 | 602215 |
| 2022-07-13 | 33.39 | $32.67 | 1.1M |
| 2022-07-12 | 33.59 | $33.59 | 657127 |
| 2022-07-11 | 33.54 | $33.27 | 506234 |
| 2022-07-08 | 33.58 | $34.66 | 433300 |
| 2022-07-07 | 33.18 | $34.64 | 645044 |
| 2022-07-06 | 32.71 | $33.27 | 848601 |
| 2022-07-05 | 32.57 | $33.33 | 1.1M |
| 2022-07-01 | 32.38 | $32.44 | 919500 |
| 2022-06-30 | 32.44 | $32.41 | 795734 |
| 2022-06-29 | 32.53 | $33.01 | 607445 |
| 2022-06-28 | 32.46 | $33.40 | 588100 |
| 2022-06-27 | 32.25 | $33.23 | 720400 |
| 2022-06-24 | 32.07 | $34.00 | 1.4M |
| 2022-06-23 | 31.61 | $32.15 | 856919 |
| 2022-06-22 | 31.64 | $31.34 | 568100 |
| 2022-06-21 | 31.96 | $31.58 | 640300 |
| 2022-06-17 | 32.29 | $31.06 | 1.3M |
| 2022-06-16 | 32.86 | $31.26 | 779700 |
| 2022-06-15 | 33.50 | $32.59 | 623128 |
| 2022-06-14 | 33.87 | $31.90 | 599200 |
| 2022-06-13 | 34.53 | $31.74 | 1.2M |
| 2022-06-10 | 35.40 | $33.14 | 504944 |
| 2022-06-09 | 35.99 | $35.03 | 353929 |
| 2022-06-08 | 36.11 | $35.62 | 330700 |
| 2022-06-07 | 36.06 | $36.47 | 546113 |
| 2022-06-06 | 35.71 | $36.01 | 524986 |
| 2022-06-03 | 35.42 | $35.19 | 583251 |
| 2022-06-02 | 35.31 | $36.12 | 441823 |
| 2022-06-01 | 34.87 | $35.02 | 448834 |
| 2022-05-31 | 34.67 | $35.26 | 508700 |
| 2022-05-27 | 34.35 | $35.57 | 370700 |
| 2022-05-26 | 33.85 | $34.65 | 712900 |
| 2022-05-25 | 33.54 | $34.47 | 453044 |
| 2022-05-24 | 33.21 | $33.57 | 684900 |
| 2022-05-23 | 33.10 | $33.71 | 710000 |
| 2022-05-20 | 32.92 | $33.74 | 846933 |
| 2022-05-19 | 32.70 | $33.07 | 653500 |
| 2022-05-18 | 32.64 | $32.91 | 451108 |
| 2022-05-17 | 32.63 | $33.99 | 646800 |
| 2022-05-16 | 32.29 | $32.33 | 387300 |
| 2022-05-13 | 32.41 | $32.18 | 709600 |
| 2022-05-12 | 32.61 | $31.92 | 701020 |
| 2022-05-11 | 32.95 | $32.01 | 1.5M |
| 2022-05-10 | 33.34 | $33.05 | 857620 |
| 2022-05-09 | 33.49 | $32.87 | 807200 |
| 2022-05-06 | 33.73 | $32.80 | 949300 |
| 2022-05-05 | 34.06 | $34.04 | 870600 |
| 2022-05-04 | 34.07 | $34.60 | 678433 |
| 2022-05-03 | 33.90 | $34.00 | 494900 |
| 2022-05-02 | 33.89 | $33.79 | 716300 |
| 2022-04-29 | 33.95 | $32.77 | 752600 |
| 2022-04-28 | 34.34 | $34.15 | 865700 |
| 2022-04-27 | 34.39 | $33.49 | 1.0M |
| 2022-04-26 | 34.66 | $33.47 | 912000 |
| 2022-04-25 | 34.98 | $34.85 | 511817 |
| 2022-04-22 | 34.95 | $34.41 | 910832 |
| 2022-04-21 | 35.04 | $35.29 | 664100 |
| 2022-04-20 | 34.87 | $35.94 | 672596 |
| 2022-04-19 | 34.45 | $35.82 | 774400 |
| 2022-04-18 | 33.98 | $34.16 | 860100 |
| 2022-04-14 | 33.94 | $33.18 | 847000 |
| 2022-04-13 | 34.20 | $33.77 | 985700 |
| 2022-04-12 | 34.34 | $33.49 | 1.4M |
| 2022-04-11 | 34.60 | $34.08 | 869800 |
| 2022-04-08 | 34.73 | $33.87 | 1.1M |
| 2022-04-07 | 34.95 | $33.67 | 1.1M |
| 2022-04-06 | 35.29 | $34.14 | 975523 |
| 2022-04-05 | 35.55 | $34.71 | 1.6M |
| 2022-04-04 | 35.68 | $35.46 | 657700 |
| 2022-04-01 | 35.59 | $35.24 | 715008 |
| 2022-03-31 | 35.55 | $34.50 | 1.0M |
| 2022-03-30 | 35.73 | $35.92 | 926408 |
| 2022-03-29 | 35.50 | $36.73 | 560811 |
| 2022-03-28 | 34.96 | $35.48 | 561534 |
| 2022-03-25 | 34.69 | $35.04 | 515300 |
| 2022-03-24 | 34.50 | $35.23 | 531043 |
| 2022-03-23 | 34.22 | $34.56 | 559500 |
| 2022-03-22 | 34.09 | $35.84 | 1.2M |
| 2022-03-21 | 33.54 | $35.10 | 701028 |
| 2022-03-18 | 33.12 | $35.29 | 2.4M |
| 2022-03-17 | 32.56 | $34.15 | 1.1M |
| 2022-03-16 | 32.26 | $34.75 | 1.2M |
| 2022-03-15 | 31.73 | $33.16 | 1.2M |
| 2022-03-14 | 31.62 | $32.21 | 1.2M |
| 2022-03-11 | 31.82 | $32.34 | 668200 |
| 2022-03-10 | 32.05 | $32.72 | 956600 |
| 2022-03-09 | 32.26 | $33.43 | 756607 |
| 2022-03-08 | 32.32 | $32.17 | 1.3M |
| 2022-03-07 | 32.83 | $32.95 | 1.5M |
| 2022-03-04 | 33.24 | $33.73 | 873200 |
| 2022-03-03 | 33.53 | $34.89 | 637636 |
| 2022-03-02 | 33.56 | $35.15 | 864517 |
| 2022-03-01 | 33.55 | $33.95 | 919241 |
| 2022-02-28 | 33.96 | $34.58 | 986737 |
| 2022-02-25 | 34.30 | $34.98 | 946139 |
| 2022-02-24 | 34.63 | $34.12 | 1.2M |
| 2022-02-23 | 35.35 | $34.65 | 851709 |
| 2022-02-22 | 36.10 | $35.21 | 945100 |
| 2022-02-18 | 36.86 | $35.98 | 956300 |
| 2022-02-17 | 37.59 | $36.31 | 778709 |
| 2022-02-16 | 38.39 | $37.78 | 1.4M |
| 2022-02-15 | 38.94 | $37.91 | 1.4M |
| 2022-02-14 | 39.59 | $37.95 | 1.1M |
| 2022-02-11 | 40.39 | $38.77 | 780016 |
| 2022-02-10 | 41.12 | $40.52 | 1.1M |
| 2022-02-09 | 41.47 | $41.77 | 796500 |
| 2022-02-08 | 41.51 | $41.08 | 791735 |
| 2022-02-07 | 41.79 | $40.77 | 838172 |
| 2022-02-04 | 42.24 | $41.28 | 920200 |
| 2022-02-03 | 42.64 | $42.77 | 1.8M |
| 2022-02-02 | 42.66 | $42.94 | 913226 |
| 2022-02-01 | 42.63 | $44.21 | 631234 |
| 2022-01-31 | 42.21 | $43.64 | 729447 |
| 2022-01-28 | 41.88 | $42.57 | 640533 |
| 2022-01-27 | 41.83 | $41.93 | 673200 |
| 2022-01-26 | 41.99 | $41.64 | 927842 |
| 2022-01-25 | 42.29 | $41.38 | 718529 |
| 2022-01-24 | 42.75 | $41.71 | 615800 |
| 2022-01-21 | 43.22 | $41.84 | 888237 |
| 2022-01-20 | 43.75 | $42.33 | 535800 |
| 2022-01-19 | 44.25 | $41.81 | 603576 |
| 2022-01-18 | 45.02 | $43.07 | 832944 |
| 2022-01-14 | 45.56 | $44.34 | 516900 |
| 2022-01-13 | 45.81 | $45.05 | 599746 |
| 2022-01-12 | 45.88 | $44.94 | 682225 |
| 2022-01-11 | 45.99 | $46.39 | 460417 |
| 2022-01-10 | 45.66 | $45.82 | 334400 |
| 2022-01-07 | 45.41 | $46.00 | 357733 |
| 2022-01-06 | 45.06 | $45.77 | 496522 |
| 2022-01-05 | 44.68 | $44.58 | 500000 |
| 2022-01-04 | 44.60 | $45.70 | 610317 |
| 2022-01-03 | 44.15 | $44.87 | 551228 |
| 2021-12-31 | 43.85 | $43.63 | 377914 |
| 2021-12-30 | 43.89 | $44.19 | 287949 |
| 2021-12-29 | 43.76 | $44.52 | 359800 |
| 2021-12-28 | 43.50 | $44.65 | 428041 |
| 2021-12-27 | 43.14 | $45.16 | 487600 |
| 2021-12-23 | 42.56 | $43.99 | 316200 |
| 2021-12-22 | 42.23 | $43.16 | 279700 |
| 2021-12-21 | 42.11 | $42.85 | 440300 |
| 2021-12-20 | 42.07 | $41.73 | 588629 |
| 2021-12-17 | 42.40 | $42.44 | 1.1M |
| 2021-12-16 | 42.60 | $43.19 | 696300 |
| 2021-12-15 | 42.63 | $43.10 | 434507 |
| 2021-12-14 | 42.70 | $43.13 | 684800 |
| 2021-12-13 | 42.80 | $42.98 | 900700 |
| 2021-12-10 | 43.00 | $43.46 | 686800 |
| 2021-12-09 | 43.10 | $43.91 | 345400 |
| 2021-12-08 | 43.11 | $44.10 | 435048 |
| 2021-12-07 | 43.08 | $45.13 | 743500 |
| 2021-12-06 | 42.75 | $43.77 | 549100 |
| 2021-12-03 | 42.80 | $43.11 | 464500 |
| 2021-12-02 | 43.09 | $44.00 | 477821 |
| 2021-12-01 | 43.20 | $42.39 | 549549 |
| 2021-11-30 | 43.87 | $42.62 | 1.1M |
| 2021-11-29 | 44.65 | $44.68 | 566645 |
| 2021-11-26 | 44.96 | $44.08 | 253127 |
| 2021-11-24 | 45.56 | $45.83 | 283581 |
| 2021-11-23 | 45.75 | $46.34 | 313800 |
| 2021-11-22 | 45.84 | $46.20 | 304340 |
| 2021-11-19 | 46.01 | $46.26 | 402407 |
| 2021-11-18 | 46.22 | $45.78 | 576800 |
| 2021-11-17 | 46.65 | $46.20 | 450444 |
| 2021-11-16 | 47.05 | $46.99 | 492200 |
| 2021-11-15 | 47.31 | $47.06 | 286561 |
| 2021-11-12 | 47.62 | $47.84 | 546300 |
| 2021-11-11 | 47.76 | $48.38 | 501700 |
| 2021-11-10 | 47.77 | $47.24 | 272017 |
| 2021-11-09 | 48.16 | $47.23 | 212947 |
| 2021-11-08 | 48.64 | $47.50 | 524500 |
| 2021-11-05 | 49.16 | $47.92 | 397800 |
| 2021-11-04 | 49.66 | $48.53 | 342820 |
| 2021-11-03 | 50.07 | $48.70 | 483922 |
| 2021-11-02 | 50.52 | $47.90 | 777345 |
| 2021-11-01 | 51.31 | $48.69 | 935537 |
| 2021-10-29 | 52.01 | $48.99 | 802300 |
| 2021-10-28 | 52.76 | $52.46 | 708715 |
| 2021-10-27 | 52.55 | $51.05 | 592900 |
| 2021-10-26 | 52.71 | $52.17 | 636600 |
| 2021-10-25 | 52.53 | $52.97 | 517848 |
| 2021-10-22 | 52.02 | $52.25 | 219400 |
| 2021-10-21 | 51.62 | $52.25 | 406513 |
| 2021-10-20 | 51.10 | $51.85 | 316002 |
| 2021-10-19 | 50.57 | $51.31 | 275000 |
| 2021-10-18 | 50.08 | $50.87 | 460000 |
| 2021-10-15 | 49.61 | $50.13 | 449332 |
| 2021-10-14 | 49.25 | $49.66 | 349033 |
| 2021-10-13 | 48.96 | $49.41 | 391100 |
| 2021-10-12 | 48.66 | $48.92 | 450621 |
| 2021-10-11 | 48.45 | $48.83 | 497000 |
| 2021-10-08 | 48.21 | $49.08 | 377400 |
| 2021-10-07 | 47.84 | $48.80 | 639000 |
| 2021-10-06 | 47.47 | $48.24 | 479913 |
| 2021-10-05 | 47.19 | $48.57 | 705719 |
| 2021-10-04 | 46.75 | $48.17 | 665000 |
| 2021-10-01 | 46.34 | $47.68 | 395731 |
| 2021-09-30 | 46.00 | $45.80 | 430200 |
| 2021-09-29 | 46.18 | $46.41 | 237800 |
| 2021-09-28 | 46.23 | $45.84 | 355300 |
| 2021-09-27 | 46.47 | $47.13 | 320200 |
| 2021-09-24 | 46.36 | $46.48 | 290112 |
| 2021-09-23 | 46.44 | $47.04 | 366400 |
| 2021-09-22 | 46.36 | $46.13 | 371603 |
| 2021-09-21 | 46.57 | $45.45 | 405321 |
| 2021-09-20 | 47.04 | $46.25 | 555612 |
| 2021-09-17 | 47.37 | $47.19 | 950300 |
| 2021-09-16 | 47.47 | $47.09 | 585514 |
| 2021-09-15 | 47.63 | $47.23 | 326500 |
| 2021-09-14 | 47.78 | $46.68 | 460439 |
| 2021-09-13 | 48.13 | $48.00 | 442500 |
| 2021-09-10 | 48.14 | $47.95 | 423600 |
| 2021-09-09 | 48.16 | $47.66 | 177400 |
| 2021-09-08 | 48.27 | $47.50 | 318826 |
| 2021-09-07 | 48.45 | $48.18 | 419415 |
| 2021-09-03 | 48.45 | $48.37 | 381500 |
| 2021-09-02 | 48.38 | $48.76 | 225200 |
| 2021-09-01 | 48.16 | $48.19 | 376405 |
| 2021-08-31 | 48.06 | $47.40 | 613027 |
| 2021-08-30 | 48.19 | $48.17 | 220800 |
| 2021-08-27 | 48.10 | $48.75 | 338100 |
| 2021-08-26 | 47.79 | $48.02 | 422600 |
| 2021-08-25 | 47.64 | $48.58 | 371309 |
| 2021-08-24 | 47.27 | $47.18 | 358403 |
| 2021-08-23 | 47.26 | $46.46 | 284200 |
| 2021-08-20 | 47.47 | $46.29 | 284600 |
| 2021-08-19 | 47.78 | $45.62 | 302543 |
| 2021-08-18 | 48.35 | $46.78 | 128100 |
| 2021-08-17 | 48.68 | $47.72 | 236800 |
| 2021-08-16 | 48.75 | $47.87 | 359987 |
| 2021-08-13 | 48.78 | $48.64 | 163200 |
| 2021-08-12 | 48.56 | $48.41 | 276000 |
| 2021-08-11 | 48.34 | $48.30 | 469644 |
| 2021-08-10 | 48.08 | $48.11 | 588700 |
| 2021-08-09 | 47.82 | $48.09 | 303300 |
| 2021-08-06 | 47.49 | $47.73 | 289500 |
| 2021-08-05 | 47.18 | $47.88 | 341145 |
| 2021-08-04 | 46.75 | $47.45 | 451210 |
| 2021-08-03 | 46.35 | $47.20 | 599302 |
| 2021-08-02 | 45.93 | $48.48 | 1.1M |
| 2021-07-30 | 45.01 | $47.20 | 842131 |
| 2021-07-29 | 44.29 | $45.79 | 860810 |
| 2021-07-28 | 43.87 | $44.44 | 668304 |
| 2021-07-27 | 43.80 | $43.22 | 722726 |
| 2021-07-26 | 44.10 | $44.13 | 467500 |
| 2021-07-23 | 44.18 | $44.11 | 341041 |
| 2021-07-22 | 44.30 | $44.07 | 444893 |
| 2021-07-21 | 44.46 | $45.04 | 312800 |
| 2021-07-20 | 44.37 | $44.31 | 443609 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.01
2026-07-17
Close Price
$43.16
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.16
Average
50.16
Maximum
75.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.01 | $43.16 | 1.5M |
| 2026-07-16 | 49.71 | $43.47 | 2.2M |
| 2026-07-15 | 53.33 | $45.03 | 1.5M |
| 2026-07-14 | 49.67 | $43.39 | 1.9M |
| 2026-07-13 | 43.82 | $41.10 | 1.7M |
| 2026-07-10 | 44.48 | $41.41 | 1.5M |
| 2026-07-09 | 45.09 | $41.70 | 1.3M |
| 2026-07-08 | 42.76 | $40.79 | 1.3M |
| 2026-07-07 | 44.64 | $41.74 | 2.0M |
| 2026-07-06 | 47.88 | $43.28 | 1.7M |
| 2026-07-02 | 43.47 | $41.54 | 1.5M |
| 2026-07-01 | 42.89 | $41.32 | 1.3M |
| 2026-06-30 | 44.11 | $41.94 | 2.6M |
| 2026-06-29 | 40.03 | $40.37 | 2.0M |
| 2026-06-26 | 39.36 | $40.12 | 2.5M |
| 2026-06-25 | 40.21 | $40.62 | 2.3M |
| 2026-06-24 | 39.89 | $40.49 | 2.6M |
| 2026-06-23 | 42.96 | $42.31 | 3.1M |
| 2026-06-22 | 45.41 | $43.65 | 3.3M |
| 2026-06-18 | 46.64 | $44.30 | 18.7M |
| 2026-06-17 | 44.22 | $43.20 | 3.0M |
| 2026-06-16 | 47.37 | $44.90 | 2.4M |
| 2026-06-15 | 45.55 | $44.06 | 3.1M |
| 2026-06-12 | 44.81 | $43.72 | 3.1M |
| 2026-06-11 | 43.10 | $42.92 | 3.2M |
| 2026-06-10 | 39.62 | $41.36 | 5.2M |
| 2026-06-09 | 50.87 | $47.30 | 2.1M |
| 2026-06-08 | 47.12 | $45.74 | 4.4M |
| 2026-06-05 | 48.52 | $46.36 | 1.9M |
| 2026-06-04 | 53.87 | $48.55 | 817547 |
| 2026-06-03 | 50.38 | $47.08 | 941132 |
| 2026-06-02 | 54.98 | $48.79 | 1.1M |
| 2026-06-01 | 54.45 | $48.56 | 629200 |
| 2026-05-29 | 51.54 | $47.33 | 1.3M |
| 2026-05-28 | 55.96 | $48.93 | 786700 |
| 2026-05-27 | 54.11 | $48.14 | 560200 |
| 2026-05-26 | 56.33 | $48.92 | 955200 |
| 2026-05-22 | 54.37 | $48.06 | 678500 |
| 2026-05-21 | 53.50 | $47.68 | 1.1M |
| 2026-05-20 | 52.41 | $47.20 | 868469 |
| 2026-05-19 | 48.06 | $45.40 | 1.1M |
| 2026-05-18 | 49.35 | $45.94 | 972859 |
| 2026-05-15 | 47.60 | $45.23 | 877300 |
| 2026-05-14 | 49.26 | $45.96 | 1.1M |
| 2026-05-13 | 47.57 | $45.25 | 1.1M |
| 2026-05-12 | 49.42 | $46.09 | 1.8M |
| 2026-05-11 | 49.17 | $45.98 | 889313 |
| 2026-05-08 | 53.93 | $48.08 | 1.8M |
| 2026-05-07 | 50.37 | $46.44 | 1.7M |
| 2026-05-06 | 50.64 | $46.56 | 1.6M |
| 2026-05-05 | 47.35 | $45.10 | 2.7M |
| 2026-05-04 | 44.10 | $43.76 | 1.3M |
| 2026-05-01 | 46.91 | $45.13 | 2.9M |
| 2026-04-30 | 55.13 | $48.50 | 1.9M |
| 2026-04-29 | 52.75 | $47.48 | 865141 |
| 2026-04-28 | 55.57 | $48.51 | 909833 |
| 2026-04-27 | 57.77 | $49.28 | 1.2M |
| 2026-04-24 | 53.25 | $47.30 | 880500 |
| 2026-04-23 | 52.62 | $47.04 | 647115 |
| 2026-04-22 | 53.60 | $47.41 | 1.5M |
| 2026-04-21 | 57.18 | $48.72 | 1.6M |
| 2026-04-20 | 56.29 | $48.30 | 1.1M |
| 2026-04-17 | 58.32 | $49.04 | 1.0M |
| 2026-04-16 | 56.91 | $48.33 | 1.6M |
| 2026-04-15 | 59.31 | $49.22 | 1.4M |
| 2026-04-14 | 61.52 | $50.02 | 2.3M |
| 2026-04-13 | 58.22 | $48.24 | 1.4M |
| 2026-04-10 | 55.01 | $46.68 | 1.5M |
| 2026-04-09 | 53.49 | $45.98 | 1.2M |
| 2026-04-08 | 50.82 | $44.80 | 2.1M |
| 2026-04-07 | 40.99 | $41.19 | 984511 |
| 2026-04-06 | 41.69 | $41.51 | 872100 |
| 2026-04-02 | 41.60 | $41.48 | 1.3M |
| 2026-04-01 | 42.61 | $41.97 | 1.2M |
| 2026-03-31 | 43.66 | $42.48 | 1.6M |
| 2026-03-30 | 37.51 | $40.33 | 1.2M |
| 2026-03-27 | 33.60 | $39.11 | 1.9M |
| 2026-03-26 | 37.51 | $41.25 | 1.1M |
| 2026-03-25 | 36.36 | $40.90 | 936800 |
| 2026-03-24 | 31.38 | $39.45 | 1.3M |
| 2026-03-23 | 32.56 | $40.16 | 1.0M |
| 2026-03-20 | 29.32 | $39.25 | 2.2M |
| 2026-03-19 | 30.21 | $39.84 | 1.4M |
| 2026-03-18 | 30.29 | $39.89 | 1.3M |
| 2026-03-17 | 31.21 | $40.52 | 1.6M |
| 2026-03-16 | 29.72 | $40.06 | 1.2M |
| 2026-03-13 | 30.36 | $40.53 | 1.6M |
| 2026-03-12 | 30.56 | $40.68 | 2.3M |
| 2026-03-11 | 35.69 | $44.16 | 2.4M |
| 2026-03-10 | 32.21 | $43.04 | 3.1M |
| 2026-03-09 | 32.42 | $43.18 | 4.4M |
| 2026-03-06 | 34.64 | $44.64 | 1.4M |
| 2026-03-05 | 37.41 | $46.30 | 1.2M |
| 2026-03-04 | 41.36 | $48.39 | 1.8M |
| 2026-03-03 | 42.95 | $49.16 | 1.5M |
| 2026-03-02 | 46.57 | $50.80 | 888200 |
| 2026-02-27 | 46.04 | $50.60 | 1.3M |
| 2026-02-26 | 51.62 | $52.91 | 1.2M |
| 2026-02-25 | 48.43 | $51.67 | 1.3M |
| 2026-02-24 | 44.72 | $50.34 | 1.5M |
| 2026-02-23 | 41.66 | $49.32 | 1.2M |
| 2026-02-20 | 46.48 | $51.33 | 1.7M |
| 2026-02-19 | 45.77 | $51.09 | 967415 |
| 2026-02-18 | 47.96 | $51.96 | 1.5M |
| 2026-02-17 | 47.19 | $51.68 | 1.2M |
| 2026-02-13 | 48.74 | $52.31 | 526100 |
| 2026-02-12 | 47.91 | $51.99 | 1.4M |
| 2026-02-11 | 55.32 | $54.79 | 709242 |
| 2026-02-10 | 62.47 | $56.97 | 1.1M |
| 2026-02-09 | 62.57 | $57.00 | 776533 |
| 2026-02-06 | 62.17 | $56.80 | 970236 |
| 2026-02-05 | 56.99 | $54.46 | 1.1M |
| 2026-02-04 | 59.61 | $55.25 | 1.5M |
| 2026-02-03 | 51.91 | $52.35 | 900400 |
| 2026-02-02 | 57.08 | $53.80 | 872048 |
| 2026-01-30 | 56.85 | $53.72 | 1.1M |
| 2026-01-29 | 57.10 | $53.79 | 2.4M |
| 2026-01-28 | 53.87 | $52.61 | 1.5M |
| 2026-01-27 | 54.40 | $52.77 | 1.5M |
| 2026-01-26 | 53.28 | $52.36 | 859400 |
| 2026-01-23 | 50.50 | $51.37 | 516300 |
| 2026-01-22 | 56.14 | $53.13 | 621200 |
| 2026-01-21 | 58.68 | $53.85 | 1.1M |
| 2026-01-20 | 53.45 | $51.97 | 945338 |
| 2026-01-16 | 58.67 | $53.36 | 914426 |
| 2026-01-15 | 60.24 | $53.75 | 840624 |
| 2026-01-14 | 54.72 | $51.88 | 557600 |
| 2026-01-13 | 52.86 | $51.32 | 721500 |
| 2026-01-12 | 57.60 | $52.50 | 1.5M |
| 2026-01-09 | 54.41 | $51.53 | 1.1M |
| 2026-01-08 | 51.48 | $50.71 | 641400 |
| 2026-01-07 | 54.10 | $51.36 | 1.3M |
| 2026-01-06 | 52.44 | $50.89 | 1.7M |
| 2026-01-05 | 52.05 | $50.78 | 1.1M |
| 2026-01-02 | 48.28 | $49.74 | 698800 |
| 2025-12-31 | 43.48 | $48.56 | 652000 |
| 2025-12-30 | 46.50 | $49.43 | 542700 |
| 2025-12-29 | 46.89 | $49.54 | 416926 |
| 2025-12-26 | 48.66 | $50.04 | 458900 |
| 2025-12-24 | 46.67 | $49.52 | 303800 |
| 2025-12-23 | 45.72 | $49.27 | 798700 |
| 2025-12-22 | 48.53 | $50.12 | 742100 |
| 2025-12-19 | 46.93 | $49.68 | 1.2M |
| 2025-12-18 | 49.78 | $50.53 | 848000 |
| 2025-12-17 | 49.30 | $50.39 | 1.0M |
| 2025-12-16 | 50.32 | $50.70 | 1.0M |
| 2025-12-15 | 50.22 | $50.67 | 809437 |
| 2025-12-12 | 50.40 | $50.73 | 915134 |
| 2025-12-11 | 50.40 | $50.73 | 955019 |
| 2025-12-10 | 49.66 | $50.46 | 2.0M |
| 2025-12-09 | 52.04 | $51.33 | 1.0M |
| 2025-12-08 | 50.30 | $50.66 | 1.9M |
| 2025-12-05 | 63.74 | $54.75 | 1.1M |
| 2025-12-04 | 60.61 | $53.47 | 1.6M |
| 2025-12-03 | 60.65 | $53.48 | 879700 |
| 2025-12-02 | 53.95 | $51.09 | 720906 |
| 2025-12-01 | 53.22 | $50.86 | 615717 |
| 2025-11-28 | 52.09 | $50.50 | 288300 |
| 2025-11-26 | 51.85 | $50.42 | 808806 |
| 2025-11-25 | 51.61 | $50.34 | 781437 |
| 2025-11-24 | 46.91 | $48.81 | 639300 |
| 2025-11-21 | 44.00 | $47.95 | 753800 |
| 2025-11-20 | 37.54 | $46.24 | 1.1M |
| 2025-11-19 | 39.18 | $46.89 | 1.6M |
| 2025-11-18 | 38.07 | $46.61 | 1.1M |
| 2025-11-17 | 40.65 | $47.64 | 802400 |
| 2025-11-14 | 45.88 | $49.47 | 561628 |
| 2025-11-13 | 47.83 | $50.08 | 516600 |
| 2025-11-12 | 54.42 | $51.91 | 962326 |
| 2025-11-11 | 52.59 | $51.37 | 502038 |
| 2025-11-10 | 51.24 | $50.98 | 807442 |
| 2025-11-07 | 49.64 | $50.52 | 701000 |
| 2025-11-06 | 46.10 | $49.55 | 649500 |
| 2025-11-05 | 46.36 | $49.63 | 609800 |
| 2025-11-04 | 41.88 | $48.46 | 706411 |
| 2025-11-03 | 41.37 | $48.33 | 729823 |
| 2025-10-31 | 42.67 | $48.80 | 1.4M |
| 2025-10-30 | 42.56 | $48.77 | 698137 |
| 2025-10-29 | 39.21 | $47.86 | 1.2M |
| 2025-10-28 | 42.16 | $49.01 | 776900 |
| 2025-10-27 | 45.78 | $50.28 | 774400 |
| 2025-10-24 | 41.78 | $49.21 | 1.2M |
| 2025-10-23 | 41.44 | $49.12 | 1.9M |
| 2025-10-22 | 43.25 | $49.79 | 1.5M |
| 2025-10-21 | 46.50 | $50.92 | 840997 |
| 2025-10-20 | 43.19 | $50.00 | 433400 |
| 2025-10-17 | 37.75 | $48.63 | 563200 |
| 2025-10-16 | 37.77 | $48.64 | 804200 |
| 2025-10-15 | 40.79 | $49.81 | 784812 |
| 2025-10-14 | 40.28 | $49.68 | 722600 |
| 2025-10-13 | 38.45 | $49.20 | 707746 |
| 2025-10-10 | 32.98 | $47.86 | 1.0M |
| 2025-10-09 | 35.95 | $49.17 | 568029 |
| 2025-10-08 | 35.70 | $49.11 | 553816 |
| 2025-10-07 | 37.52 | $49.89 | 945500 |
| 2025-10-06 | 39.07 | $50.53 | 624121 |
| 2025-10-03 | 42.34 | $51.79 | 1.0M |
| 2025-10-02 | 43.64 | $52.26 | 601607 |
| 2025-10-01 | 40.97 | $51.53 | 923000 |
| 2025-09-30 | 44.39 | $52.78 | 944311 |
| 2025-09-29 | 45.37 | $53.12 | 730500 |
| 2025-09-26 | 47.84 | $53.96 | 385535 |
| 2025-09-25 | 47.09 | $53.73 | 809400 |
| 2025-09-24 | 50.84 | $54.97 | 408300 |
| 2025-09-23 | 54.70 | $56.13 | 547300 |
| 2025-09-22 | 55.74 | $56.43 | 773550 |
| 2025-09-19 | 57.12 | $56.83 | 2.0M |
| 2025-09-18 | 58.46 | $57.22 | 928000 |
| 2025-09-17 | 54.26 | $55.61 | 938100 |
| 2025-09-16 | 50.44 | $54.32 | 848900 |
| 2025-09-15 | 49.89 | $54.14 | 1.1M |
| 2025-09-12 | 54.56 | $55.59 | 686900 |
| 2025-09-11 | 58.50 | $56.69 | 994900 |
| 2025-09-10 | 55.62 | $55.65 | 1.1M |
| 2025-09-09 | 54.37 | $55.22 | 716542 |
| 2025-09-08 | 57.78 | $56.17 | 897030 |
| 2025-09-05 | 58.70 | $56.42 | 770700 |
| 2025-09-04 | 60.15 | $56.82 | 949423 |
| 2025-09-03 | 55.34 | $54.99 | 920707 |
| 2025-09-02 | 60.62 | $56.38 | 734202 |
| 2025-08-29 | 63.86 | $57.16 | 749600 |
| 2025-08-28 | 66.42 | $57.75 | 479307 |
| 2025-08-27 | 66.31 | $57.70 | 899700 |
| 2025-08-26 | 65.76 | $57.44 | 1.0M |
| 2025-08-25 | 64.33 | $56.76 | 1.0M |
| 2025-08-22 | 62.64 | $55.99 | 1.3M |
| 2025-08-21 | 55.46 | $53.23 | 552239 |
| 2025-08-20 | 56.09 | $53.40 | 632600 |
| 2025-08-19 | 57.33 | $53.74 | 640000 |
| 2025-08-18 | 56.88 | $53.57 | 471651 |
| 2025-08-15 | 58.40 | $54.01 | 530300 |
| 2025-08-14 | 63.18 | $55.32 | 644434 |
| 2025-08-13 | 63.52 | $55.41 | 998400 |
| 2025-08-12 | 60.30 | $53.98 | 962000 |
| 2025-08-11 | 53.64 | $51.53 | 816500 |
| 2025-08-08 | 54.60 | $51.80 | 1.1M |
| 2025-08-07 | 53.07 | $51.28 | 432600 |
| 2025-08-06 | 54.41 | $51.68 | 608875 |
| 2025-08-05 | 55.11 | $51.89 | 875600 |
| 2025-08-04 | 53.27 | $51.21 | 799938 |
| 2025-08-01 | 50.37 | $50.19 | 1.3M |
| 2025-07-31 | 56.18 | $51.98 | 770713 |
| 2025-07-30 | 60.43 | $53.13 | 1.1M |
| 2025-07-29 | 60.00 | $52.96 | 1.5M |
| 2025-07-28 | 65.38 | $54.33 | 1.6M |
| 2025-07-25 | 67.56 | $54.85 | 989912 |
| 2025-07-24 | 67.08 | $54.61 | 1.3M |
| 2025-07-23 | 68.53 | $54.97 | 959946 |
| 2025-07-22 | 66.24 | $53.78 | 694108 |
| 2025-07-21 | 64.13 | $52.77 | 1.3M |
| 2025-07-18 | 70.69 | $54.35 | 773420 |
| 2025-07-17 | 70.35 | $54.16 | 1.2M |
| 2025-07-16 | 67.31 | $52.59 | 939200 |
| 2025-07-15 | 65.94 | $51.94 | 1.1M |
| 2025-07-14 | 71.51 | $53.21 | 1.0M |
| 2025-07-11 | 68.98 | $51.92 | 1.2M |
| 2025-07-10 | 69.39 | $52.01 | 1.0M |
| 2025-07-09 | 66.96 | $50.83 | 919705 |
| 2025-07-08 | 65.24 | $50.06 | 1.1M |
| 2025-07-07 | 64.66 | $49.80 | 871522 |
| 2025-07-03 | 67.01 | $50.37 | 788400 |
| 2025-07-02 | 66.30 | $50.02 | 1.2M |
| 2025-07-01 | 63.61 | $48.77 | 939400 |
| 2025-06-30 | 61.79 | $47.98 | 877605 |
| 2025-06-27 | 61.53 | $47.87 | 2.8M |
| 2025-06-26 | 60.90 | $47.59 | 700616 |
| 2025-06-25 | 59.17 | $46.83 | 983200 |
| 2025-06-24 | 58.85 | $46.69 | 953935 |
| 2025-06-23 | 55.65 | $45.33 | 920448 |
| 2025-06-20 | 51.18 | $43.64 | 911200 |
| 2025-06-18 | 50.93 | $43.55 | 662711 |
| 2025-06-17 | 49.28 | $42.95 | 621821 |
| 2025-06-16 | 52.70 | $44.17 | 739583 |
| 2025-06-13 | 49.91 | $43.14 | 673600 |
| 2025-06-12 | 52.96 | $44.20 | 671508 |
| 2025-06-11 | 51.94 | $43.81 | 859106 |
| 2025-06-10 | 48.95 | $42.71 | 762515 |
| 2025-06-09 | 52.41 | $43.94 | 1.2M |
| 2025-06-06 | 55.28 | $44.89 | 673112 |
| 2025-06-05 | 51.60 | $43.50 | 1.0M |
| 2025-06-04 | 50.82 | $43.22 | 1.0M |
| 2025-06-03 | 52.12 | $43.68 | 1.4M |
| 2025-06-02 | 50.12 | $42.92 | 616900 |
| 2025-05-30 | 51.41 | $43.40 | 1.2M |
| 2025-05-29 | 53.77 | $44.26 | 527700 |
| 2025-05-28 | 53.39 | $44.10 | 746300 |
| 2025-05-27 | 54.58 | $44.55 | 649419 |
| 2025-05-23 | 51.00 | $43.00 | 518700 |
| 2025-05-22 | 51.38 | $43.15 | 818900 |
| 2025-05-21 | 50.67 | $42.84 | 1.0M |
| 2025-05-20 | 56.12 | $45.02 | 530022 |
| 2025-05-19 | 58.91 | $46.03 | 643512 |
| 2025-05-16 | 59.83 | $46.36 | 970824 |
| 2025-05-15 | 59.56 | $46.21 | 581054 |
| 2025-05-14 | 60.23 | $46.47 | 595100 |
| 2025-05-13 | 60.09 | $46.38 | 1.9M |
| 2025-05-12 | 59.44 | $45.98 | 2.0M |
| 2025-05-09 | 53.32 | $42.54 | 807500 |
| 2025-05-08 | 54.36 | $43.00 | 1.5M |
| 2025-05-07 | 49.64 | $40.68 | 960800 |
| 2025-05-06 | 48.10 | $39.98 | 1.4M |
| 2025-05-05 | 49.14 | $40.49 | 815500 |
| 2025-05-02 | 50.99 | $41.39 | 1.0M |
| 2025-05-01 | 46.83 | $39.42 | 827745 |
| 2025-04-30 | 45.68 | $38.90 | 782843 |
| 2025-04-29 | 45.84 | $38.99 | 799200 |
| 2025-04-28 | 46.12 | $39.15 | 926130 |
| 2025-04-25 | 45.11 | $38.64 | 2.0M |
| 2025-04-24 | 47.14 | $39.87 | 2.0M |
| 2025-04-23 | 43.25 | $37.90 | 1.8M |
| 2025-04-22 | 40.07 | $36.40 | 1.2M |
| 2025-04-21 | 35.51 | $34.41 | 658519 |
| 2025-04-17 | 37.03 | $35.54 | 695821 |
| 2025-04-16 | 35.47 | $34.87 | 651100 |
| 2025-04-15 | 36.67 | $35.80 | 981300 |
| 2025-04-14 | 36.18 | $35.58 | 1.2M |
| 2025-04-11 | 34.21 | $34.67 | 1.7M |
| 2025-04-10 | 34.54 | $34.97 | 2.4M |
| 2025-04-09 | 38.70 | $38.44 | 2.6M |
| 2025-04-08 | 26.53 | $33.41 | 1.7M |
| 2025-04-07 | 27.17 | $34.04 | 3.5M |
| 2025-04-04 | 28.41 | $35.24 | 2.5M |
| 2025-04-03 | 32.38 | $38.62 | 3.7M |
| 2025-04-02 | 44.32 | $45.48 | 1.1M |
| 2025-04-01 | 39.16 | $43.82 | 783500 |
| 2025-03-31 | 37.44 | $43.30 | 886500 |
| 2025-03-28 | 37.01 | $43.17 | 852847 |
| 2025-03-27 | 40.28 | $44.81 | 685900 |
| 2025-03-26 | 43.32 | $46.18 | 540200 |
| 2025-03-25 | 44.85 | $46.83 | 675634 |
| 2025-03-24 | 45.41 | $47.07 | 675511 |
| 2025-03-21 | 42.08 | $45.91 | 1.7M |
| 2025-03-20 | 41.68 | $45.77 | 876900 |
| 2025-03-19 | 43.33 | $46.57 | 1.0M |
| 2025-03-18 | 42.16 | $46.14 | 900000 |
| 2025-03-17 | 41.03 | $45.72 | 893407 |
| 2025-03-14 | 38.89 | $44.93 | 2.0M |
| 2025-03-13 | 38.89 | $44.93 | 1.3M |
| 2025-03-12 | 40.41 | $45.84 | 1.5M |
| 2025-03-11 | 40.66 | $45.99 | 1.8M |
| 2025-03-10 | 37.90 | $44.85 | 2.3M |
| 2025-03-07 | 45.05 | $48.94 | 2.0M |
| 2025-03-06 | 41.65 | $47.61 | 2.1M |
| 2025-03-05 | 43.13 | $48.39 | 1.6M |
| 2025-03-04 | 38.07 | $46.51 | 1.8M |
| 2025-03-03 | 42.30 | $48.73 | 1.1M |
| 2025-02-28 | 45.36 | $50.15 | 999410 |
| 2025-02-27 | 40.92 | $48.60 | 803122 |
| 2025-02-26 | 43.02 | $49.58 | 712500 |
| 2025-02-25 | 41.15 | $48.94 | 1.1M |
| 2025-02-24 | 41.76 | $49.24 | 1.4M |
| 2025-02-21 | 42.36 | $49.54 | 1.2M |
| 2025-02-20 | 47.71 | $52.02 | 1.4M |
| 2025-02-19 | 52.52 | $53.91 | 1.2M |
| 2025-02-18 | 54.73 | $54.71 | 1.1M |
| 2025-02-14 | 56.23 | $55.24 | 730312 |
| 2025-02-13 | 53.33 | $53.97 | 704500 |
| 2025-02-12 | 52.50 | $53.62 | 1.2M |
| 2025-02-11 | 49.11 | $52.23 | 881228 |
| 2025-02-10 | 49.16 | $52.25 | 583544 |
| 2025-02-07 | 51.48 | $53.22 | 1.0M |
| 2025-02-06 | 54.95 | $54.59 | 568800 |
| 2025-02-05 | 53.06 | $53.73 | 1.0M |
| 2025-02-04 | 49.48 | $52.20 | 772517 |
| 2025-02-03 | 51.40 | $52.99 | 1.0M |
| 2025-01-31 | 54.95 | $54.37 | 1.5M |
| 2025-01-30 | 57.09 | $55.16 | 2.0M |
| 2025-01-29 | 51.55 | $52.72 | 1.3M |
| 2025-01-28 | 54.02 | $53.63 | 866017 |
| 2025-01-27 | 51.65 | $52.65 | 774710 |
| 2025-01-24 | 55.09 | $53.90 | 637000 |
| 2025-01-23 | 53.44 | $53.20 | 1.0M |
| 2025-01-22 | 56.01 | $54.12 | 1.3M |
| 2025-01-21 | 54.38 | $53.40 | 985600 |
| 2025-01-17 | 48.74 | $51.15 | 890800 |
| 2025-01-16 | 44.52 | $49.69 | 854943 |
| 2025-01-15 | 44.61 | $49.73 | 1.4M |
| 2025-01-14 | 35.21 | $46.89 | 1.3M |
| 2025-01-13 | 30.86 | $45.78 | 1.0M |
| 2025-01-10 | 33.81 | $47.30 | 1.2M |
| 2025-01-08 | 40.40 | $50.02 | 680749 |
| 2025-01-07 | 40.90 | $50.20 | 881144 |
| 2025-01-06 | 41.60 | $50.46 | 1.6M |
| 2025-01-03 | 37.71 | $49.47 | 993611 |
| 2025-01-02 | 41.05 | $50.74 | 614300 |
| 2024-12-31 | 43.16 | $51.48 | 653719 |
| 2024-12-30 | 43.71 | $51.67 | 509800 |
| 2024-12-27 | 44.53 | $51.96 | 427700 |
| 2024-12-26 | 44.64 | $52.00 | 339544 |
| 2024-12-24 | 44.38 | $51.92 | 436600 |
| 2024-12-23 | 45.24 | $52.26 | 611400 |
| 2024-12-20 | 44.58 | $52.04 | 2.5M |
| 2024-12-19 | 39.71 | $50.49 | 1.1M |
| 2024-12-18 | 40.29 | $50.76 | 1.3M |
| 2024-12-17 | 44.92 | $52.74 | 895315 |
| 2024-12-16 | 46.63 | $53.41 | 927300 |
| 2024-12-13 | 45.42 | $53.00 | 768200 |
| 2024-12-12 | 46.70 | $53.52 | 652510 |
| 2024-12-11 | 47.99 | $54.04 | 1.2M |
| 2024-12-10 | 45.32 | $53.07 | 1.2M |
| 2024-12-09 | 49.25 | $54.66 | 779821 |
| 2024-12-06 | 55.14 | $56.72 | 815300 |
| 2024-12-05 | 52.80 | $55.82 | 651900 |
| 2024-12-04 | 55.42 | $56.68 | 519800 |
| 2024-12-03 | 55.33 | $56.64 | 382196 |
| 2024-12-02 | 56.72 | $57.11 | 477800 |
| 2024-11-29 | 59.64 | $58.07 | 277900 |
| 2024-11-27 | 58.91 | $57.72 | 760736 |
| 2024-11-26 | 60.21 | $58.16 | 918000 |
| 2024-11-25 | 64.86 | $59.66 | 804333 |
| 2024-11-22 | 61.14 | $57.70 | 797000 |
| 2024-11-21 | 59.94 | $57.12 | 1.1M |
| 2024-11-20 | 55.03 | $54.95 | 399800 |
| 2024-11-19 | 55.18 | $55.00 | 579634 |
| 2024-11-18 | 55.13 | $54.98 | 366100 |
| 2024-11-15 | 55.18 | $55.00 | 415156 |
| 2024-11-14 | 57.19 | $55.76 | 569847 |
| 2024-11-13 | 55.55 | $54.95 | 861636 |
| 2024-11-12 | 58.55 | $56.09 | 704700 |
| 2024-11-11 | 63.93 | $57.96 | 1.1M |
| 2024-11-08 | 65.39 | $58.44 | 1.3M |
| 2024-11-07 | 66.42 | $58.78 | 1.3M |
| 2024-11-06 | 73.60 | $61.01 | 3.0M |
| 2024-11-05 | 58.71 | $53.18 | 884162 |
| 2024-11-04 | 56.54 | $52.45 | 1.1M |
| 2024-11-01 | 60.07 | $53.31 | 1.0M |
| 2024-10-31 | 59.17 | $52.99 | 1.8M |
| 2024-10-30 | 51.72 | $50.69 | 528524 |
| 2024-10-29 | 54.26 | $51.31 | 553200 |
| 2024-10-28 | 55.76 | $51.67 | 775621 |
| 2024-10-25 | 53.91 | $51.12 | 505008 |
| 2024-10-24 | 53.09 | $50.88 | 813521 |
| 2024-10-23 | 53.96 | $51.11 | 792100 |
| 2024-10-22 | 59.75 | $52.54 | 483741 |
| 2024-10-21 | 60.18 | $52.64 | 281500 |
| 2024-10-18 | 63.51 | $53.41 | 695700 |
| 2024-10-17 | 64.30 | $53.59 | 532700 |
| 2024-10-16 | 67.45 | $54.30 | 768449 |
| 2024-10-15 | 64.68 | $53.10 | 602400 |
| 2024-10-14 | 62.36 | $52.19 | 753447 |
| 2024-10-11 | 64.62 | $52.70 | 1.2M |
| 2024-10-10 | 56.79 | $50.01 | 542826 |
| 2024-10-09 | 54.99 | $49.50 | 599600 |
| 2024-10-08 | 50.60 | $48.35 | 553244 |
| 2024-10-07 | 51.14 | $48.48 | 388300 |
| 2024-10-04 | 53.67 | $49.09 | 285700 |
| 2024-10-03 | 50.99 | $48.38 | 687100 |
| 2024-10-02 | 52.04 | $48.64 | 471700 |
| 2024-10-01 | 54.15 | $49.16 | 519239 |
| 2024-09-30 | 59.55 | $50.38 | 606200 |
| 2024-09-27 | 59.79 | $50.43 | 301000 |
| 2024-09-26 | 59.43 | $50.31 | 402444 |
| 2024-09-25 | 58.96 | $50.15 | 375838 |
| 2024-09-24 | 62.73 | $51.03 | 326200 |
| 2024-09-23 | 61.28 | $50.49 | 397000 |
| 2024-09-20 | 60.97 | $50.37 | 846102 |
| 2024-09-19 | 62.26 | $50.69 | 673500 |
| 2024-09-18 | 59.91 | $49.76 | 637350 |
| 2024-09-17 | 59.78 | $49.71 | 741900 |
| 2024-09-16 | 57.64 | $48.88 | 307300 |
| 2024-09-13 | 54.57 | $47.77 | 486949 |
| 2024-09-12 | 49.33 | $46.10 | 1.0M |
| 2024-09-11 | 47.50 | $45.57 | 780600 |
| 2024-09-10 | 50.78 | $46.57 | 456500 |
| 2024-09-09 | 52.01 | $46.93 | 758406 |
| 2024-09-06 | 53.76 | $47.44 | 583418 |
| 2024-09-05 | 56.87 | $48.31 | 395711 |
| 2024-09-04 | 56.68 | $48.24 | 342200 |
| 2024-09-03 | 56.71 | $48.25 | 1.1M |
| 2024-08-30 | 63.46 | $50.11 | 804600 |
| 2024-08-29 | 60.66 | $48.94 | 438518 |
| 2024-08-28 | 59.91 | $48.64 | 610411 |
| 2024-08-27 | 63.63 | $49.61 | 364032 |
| 2024-08-26 | 63.61 | $49.60 | 558600 |
| 2024-08-23 | 64.65 | $49.88 | 615920 |
| 2024-08-22 | 61.50 | $48.41 | 500600 |
| 2024-08-21 | 61.43 | $48.38 | 468000 |
| 2024-08-20 | 59.50 | $47.51 | 435900 |
| 2024-08-19 | 60.79 | $47.90 | 548500 |
| 2024-08-16 | 61.09 | $47.99 | 395736 |
| 2024-08-15 | 60.83 | $47.86 | 1.2M |
| 2024-08-14 | 57.62 | $46.30 | 542914 |
| 2024-08-13 | 54.39 | $44.88 | 588000 |
| 2024-08-12 | 53.42 | $44.47 | 528300 |
| 2024-08-09 | 55.99 | $45.40 | 719008 |
| 2024-08-08 | 54.02 | $44.53 | 511800 |
| 2024-08-07 | 51.39 | $43.42 | 596307 |
| 2024-08-06 | 53.65 | $44.28 | 880000 |
| 2024-08-05 | 49.52 | $42.60 | 1.1M |
| 2024-08-02 | 54.16 | $44.30 | 870600 |
| 2024-08-01 | 61.87 | $46.68 | 797700 |
| 2024-07-31 | 72.07 | $49.17 | 1.2M |
| 2024-07-30 | 70.18 | $48.16 | 889700 |
| 2024-07-29 | 69.24 | $47.68 | 1.3M |
| 2024-07-26 | 72.64 | $48.43 | 1.4M |
| 2024-07-25 | 72.87 | $48.48 | 2.3M |
| 2024-07-24 | 60.85 | $43.31 | 1.2M |
| 2024-07-23 | 64.42 | $43.99 | 1.1M |
| 2024-07-22 | 63.64 | $43.73 | 1.2M |
| 2024-07-19 | 69.56 | $44.80 | 791531 |
| 2024-07-18 | 70.78 | $45.01 | 1.1M |
| 2024-07-17 | 73.60 | $45.49 | 1.5M |
| 2024-07-16 | 73.22 | $45.31 | 1.6M |
| 2024-07-15 | 69.17 | $43.58 | 1.1M |
| 2024-07-12 | 62.51 | $41.44 | 790570 |
| 2024-07-11 | 62.00 | $41.30 | 886200 |
| 2024-07-10 | 56.30 | $39.89 | 1.3M |
| 2024-07-09 | 56.41 | $39.91 | 1.1M |
| 2024-07-08 | 56.03 | $39.82 | 1.1M |
| 2024-07-05 | 54.91 | $39.55 | 1.0M |
| 2024-07-03 | 52.61 | $39.01 | 632500 |
| 2024-07-02 | 53.04 | $39.10 | 728211 |
| 2024-07-01 | 51.63 | $38.76 | 1.3M |
| 2024-06-28 | 49.15 | $38.18 | 4.7M |
| 2024-06-27 | 40.47 | $36.44 | 769716 |
| 2024-06-26 | 36.37 | $35.75 | 638911 |
| 2024-06-25 | 38.72 | $36.39 | 653733 |
| 2024-06-24 | 41.25 | $37.03 | 1.1M |
| 2024-06-21 | 37.43 | $36.40 | 1.2M |
| 2024-06-20 | 42.95 | $37.71 | 957100 |
| 2024-06-18 | 42.70 | $37.67 | 755400 |
| 2024-06-17 | 37.82 | $36.90 | 1.6M |
| 2024-06-14 | 36.14 | $36.65 | 1.2M |
| 2024-06-13 | 39.46 | $37.47 | 529723 |
| 2024-06-12 | 43.13 | $38.27 | 541472 |
| 2024-06-11 | 40.57 | $37.88 | 779600 |
| 2024-06-10 | 42.00 | $38.19 | 507900 |
| 2024-06-07 | 42.27 | $38.25 | 518349 |
| 2024-06-06 | 42.98 | $38.41 | 487118 |
| 2024-06-05 | 47.47 | $39.36 | 572300 |
| 2024-06-04 | 47.09 | $39.29 | 425100 |
| 2024-06-03 | 50.69 | $40.00 | 517521 |
| 2024-05-31 | 51.91 | $40.23 | 3.4M |
| 2024-05-30 | 56.71 | $41.08 | 581771 |
| 2024-05-29 | 53.80 | $40.47 | 775900 |
| 2024-05-28 | 57.92 | $41.15 | 1.3M |
| 2024-05-24 | 60.86 | $41.60 | 566440 |
| 2024-05-23 | 56.32 | $40.63 | 525025 |
| 2024-05-22 | 57.17 | $40.76 | 578200 |
| 2024-05-21 | 59.78 | $41.16 | 563200 |
| 2024-05-20 | 58.98 | $40.98 | 646400 |
| 2024-05-17 | 58.23 | $40.81 | 562200 |
| 2024-05-16 | 57.72 | $40.69 | 494100 |
| 2024-05-15 | 55.26 | $40.13 | 1.1M |
| 2024-05-14 | 52.36 | $39.51 | 513838 |
| 2024-05-13 | 48.57 | $38.77 | 518118 |
| 2024-05-10 | 48.09 | $38.68 | 610204 |
| 2024-05-09 | 49.40 | $38.95 | 832300 |
| 2024-05-08 | 49.54 | $38.98 | 500301 |
| 2024-05-07 | 48.84 | $38.83 | 787100 |
| 2024-05-06 | 53.48 | $39.82 | 309800 |
| 2024-05-03 | 49.97 | $39.05 | 462400 |
| 2024-05-02 | 51.01 | $39.27 | 447200 |
| 2024-05-01 | 45.88 | $38.22 | 673126 |
| 2024-04-30 | 47.13 | $38.50 | 472500 |
| 2024-04-29 | 51.41 | $39.40 | 977104 |
| 2024-04-26 | 49.42 | $38.99 | 798600 |
| 2024-04-25 | 48.94 | $38.89 | 1.4M |
| 2024-04-24 | 50.84 | $39.30 | 1.1M |
| 2024-04-23 | 52.39 | $39.63 | 727832 |
| 2024-04-22 | 47.14 | $38.50 | 898708 |
| 2024-04-19 | 44.08 | $37.91 | 796300 |
| 2024-04-18 | 43.66 | $37.83 | 463400 |
| 2024-04-17 | 41.63 | $37.44 | 828816 |
| 2024-04-16 | 40.00 | $37.13 | 682900 |
| 2024-04-15 | 41.60 | $37.58 | 1.7M |
| 2024-04-12 | 44.59 | $38.37 | 663441 |
| 2024-04-11 | 50.07 | $39.64 | 663700 |
| 2024-04-10 | 51.15 | $39.87 | 620134 |
| 2024-04-09 | 57.57 | $41.12 | 514300 |
| 2024-04-08 | 58.18 | $41.23 | 384443 |
| 2024-04-05 | 56.84 | $40.89 | 1.8M |
| 2024-04-04 | 53.76 | $40.15 | 987519 |
| 2024-04-03 | 56.23 | $40.63 | 427331 |
| 2024-04-02 | 54.88 | $40.30 | 495969 |
| 2024-04-01 | 57.92 | $40.89 | 588824 |
| 2024-03-28 | 63.47 | $41.87 | 1.2M |
| 2024-03-27 | 61.73 | $41.38 | 1.3M |
| 2024-03-26 | 56.45 | $40.07 | 548100 |
| 2024-03-25 | 58.38 | $40.40 | 536329 |
| 2024-03-22 | 57.29 | $40.14 | 605506 |
| 2024-03-21 | 60.53 | $40.70 | 747303 |
| 2024-03-20 | 56.62 | $39.76 | 1.8M |
| 2024-03-19 | 53.29 | $39.05 | 2.2M |
| 2024-03-18 | 51.19 | $38.63 | 1.0M |
| 2024-03-15 | 53.08 | $38.98 | 6.3M |
| 2024-03-14 | 51.92 | $38.74 | 798300 |
| 2024-03-13 | 55.97 | $39.48 | 1.1M |
| 2024-03-12 | 49.85 | $38.26 | 1.3M |
| 2024-03-11 | 55.96 | $39.27 | 611912 |
| 2024-03-08 | 57.49 | $39.50 | 666538 |
| 2024-03-07 | 54.68 | $38.95 | 873200 |
| 2024-03-06 | 54.42 | $38.90 | 1.8M |
| 2024-03-05 | 62.61 | $40.10 | 922707 |
| 2024-03-04 | 61.22 | $39.80 | 2.0M |
| 2024-03-01 | 58.23 | $39.19 | 630100 |
| 2024-02-29 | 54.70 | $38.54 | 954800 |
| 2024-02-28 | 57.17 | $38.89 | 598400 |
| 2024-02-27 | 57.53 | $38.94 | 770100 |
| 2024-02-26 | 54.82 | $38.43 | 910600 |
| 2024-02-23 | 55.61 | $38.55 | 1.2M |
| 2024-02-22 | 52.17 | $37.92 | 1.1M |
| 2024-02-21 | 51.89 | $37.87 | 832800 |
| 2024-02-20 | 53.32 | $38.11 | 2.5M |
| 2024-02-16 | 52.01 | $37.86 | 890600 |
| 2024-02-15 | 52.23 | $37.90 | 1.6M |
| 2024-02-14 | 48.68 | $37.22 | 831000 |
| 2024-02-13 | 48.30 | $37.15 | 1.6M |
| 2024-02-12 | 56.11 | $38.55 | 1.6M |
| 2024-02-09 | 57.18 | $38.72 | 621333 |
| 2024-02-08 | 59.25 | $39.05 | 842600 |
| 2024-02-07 | 60.97 | $39.32 | 1.6M |
| 2024-02-06 | 61.22 | $39.36 | 1.7M |
| 2024-02-05 | 66.33 | $40.15 | 2.4M |
| 2024-02-02 | 72.44 | $40.99 | 951630 |
| 2024-02-01 | 73.05 | $41.07 | 1.7M |
| 2024-01-31 | 65.95 | $38.98 | 1.8M |
| 2024-01-30 | 72.26 | $39.71 | 871500 |
| 2024-01-29 | 73.83 | $39.88 | 1.0M |
| 2024-01-26 | 72.53 | $39.49 | 555300 |
| 2024-01-25 | 73.06 | $39.55 | 739602 |
| 2024-01-24 | 72.19 | $39.28 | 772100 |
| 2024-01-23 | 72.85 | $39.36 | 966440 |
| 2024-01-22 | 74.30 | $39.54 | 1.5M |
| 2024-01-19 | 71.94 | $38.74 | 562454 |
| 2024-01-18 | 69.84 | $38.10 | 833827 |
| 2024-01-17 | 71.43 | $38.30 | 1.0M |
| 2024-01-16 | 72.77 | $38.47 | 1.3M |
| 2024-01-12 | 71.79 | $38.14 | 861400 |
| 2024-01-11 | 70.68 | $37.77 | 2.0M |
| 2024-01-10 | 69.50 | $37.39 | 804223 |
| 2024-01-09 | 73.33 | $37.91 | 1.4M |
| 2024-01-08 | 75.54 | $38.20 | 1.1M |
| 2024-01-05 | 74.95 | $37.96 | 1.9M |
| 2024-01-04 | 73.92 | $37.55 | 2.1M |
| 2024-01-03 | 75.13 | $37.72 | 3.2M |
| 2024-01-02 | 70.86 | $36.12 | 1.5M |
| 2023-12-29 | 66.33 | $34.80 | 692300 |
| 2023-12-28 | 67.69 | $34.98 | 292512 |
| 2023-12-27 | 69.43 | $35.21 | 463600 |
| 2023-12-26 | 68.01 | $34.79 | 221200 |
| 2023-12-22 | 67.21 | $34.56 | 505837 |
| 2023-12-21 | 69.41 | $34.87 | 698504 |
| 2023-12-20 | 69.38 | $34.86 | 1.1M |
| 2023-12-19 | 71.01 | $35.10 | 628800 |
| 2023-12-18 | 69.15 | $34.45 | 664915 |
| 2023-12-15 | 72.34 | $34.92 | 1.2M |
| 2023-12-14 | 72.54 | $34.95 | 1.2M |
| 2023-12-13 | 67.93 | $33.33 | 688700 |
| 2023-12-12 | 64.34 | $32.31 | 381640 |
| 2023-12-11 | 63.19 | $32.01 | 858400 |
| 2023-12-08 | 66.59 | $32.51 | 831907 |
| 2023-12-07 | 63.90 | $31.78 | 710504 |
| 2023-12-06 | 61.51 | $31.19 | 901028 |
| 2023-12-05 | 60.16 | $30.87 | 828610 |
| 2023-12-04 | 61.57 | $31.09 | 377918 |
| 2023-12-01 | 57.90 | $30.23 | 1.1M |
| 2023-11-30 | 56.75 | $29.98 | 2.4M |
| 2023-11-29 | 54.84 | $29.57 | 799506 |
| 2023-11-28 | 51.57 | $28.91 | 1.1M |
| 2023-11-27 | 49.95 | $28.60 | 1.4M |
| 2023-11-24 | 44.04 | $27.57 | 243000 |
| 2023-11-22 | 42.48 | $27.32 | 464300 |
| 2023-11-21 | 38.07 | $26.65 | 583638 |
| 2023-11-20 | 38.70 | $26.80 | 1.5M |
| 2023-11-17 | 38.78 | $26.82 | 1.5M |
| 2023-11-16 | 39.14 | $26.91 | 848500 |
| 2023-11-15 | 43.33 | $27.92 | 728122 |
| 2023-11-14 | 41.44 | $27.60 | 992030 |
| 2023-11-13 | 33.55 | $26.40 | 822900 |
| 2023-11-10 | 36.05 | $27.05 | 1.2M |
| 2023-11-09 | 39.82 | $27.92 | 961100 |
| 2023-11-08 | 42.59 | $28.49 | 542247 |
| 2023-11-07 | 42.64 | $28.50 | 1.1M |
| 2023-11-06 | 41.41 | $28.31 | 724300 |
| 2023-11-03 | 43.46 | $28.75 | 1.0M |
| 2023-11-02 | 39.80 | $28.18 | 609400 |
| 2023-11-01 | 37.99 | $27.91 | 1.2M |
| 2023-10-31 | 37.06 | $27.77 | 1.3M |
| 2023-10-30 | 39.95 | $28.48 | 1.1M |
| 2023-10-27 | 40.84 | $28.69 | 958600 |
| 2023-10-26 | 39.50 | $28.47 | 1.2M |
| 2023-10-25 | 33.47 | $27.55 | 762500 |
| 2023-10-24 | 38.18 | $28.75 | 420200 |
| 2023-10-23 | 34.38 | $28.23 | 473700 |
| 2023-10-20 | 35.33 | $28.47 | 616124 |
| 2023-10-19 | 36.33 | $28.72 | 426400 |
| 2023-10-18 | 39.37 | $29.44 | 407926 |
| 2023-10-17 | 43.49 | $30.30 | 583634 |
| 2023-10-16 | 39.12 | $29.68 | 789339 |
| 2023-10-13 | 37.49 | $29.46 | 437300 |
| 2023-10-12 | 38.56 | $29.70 | 502547 |
| 2023-10-11 | 43.75 | $30.75 | 944900 |
| 2023-10-10 | 37.77 | $29.96 | 669040 |
| 2023-10-09 | 35.96 | $29.74 | 539100 |
| 2023-10-06 | 35.40 | $29.67 | 419004 |
| 2023-10-05 | 34.61 | $29.57 | 680000 |
| 2023-10-04 | 32.51 | $29.30 | 295700 |
| 2023-10-03 | 32.74 | $29.36 | 571433 |
| 2023-10-02 | 36.18 | $30.24 | 431700 |
| 2023-09-29 | 39.64 | $31.01 | 329385 |
| 2023-09-28 | 39.74 | $31.03 | 460400 |
| 2023-09-27 | 36.14 | $30.53 | 552800 |
| 2023-09-26 | 34.82 | $30.35 | 775200 |
| 2023-09-25 | 38.31 | $31.18 | 350100 |
| 2023-09-22 | 39.49 | $31.44 | 516434 |
| 2023-09-21 | 40.35 | $31.63 | 670113 |
| 2023-09-20 | 46.08 | $32.77 | 714900 |
| 2023-09-19 | 47.14 | $32.96 | 639700 |
| 2023-09-18 | 49.65 | $33.40 | 623600 |
| 2023-09-15 | 50.23 | $33.50 | 1.1M |
| 2023-09-14 | 48.34 | $33.17 | 936202 |
| 2023-09-13 | 47.48 | $33.02 | 750108 |
| 2023-09-12 | 48.88 | $33.29 | 357100 |
| 2023-09-11 | 45.33 | $32.66 | 492705 |
| 2023-09-08 | 47.26 | $33.05 | 488547 |
| 2023-09-07 | 46.02 | $32.83 | 1.1M |
| 2023-09-06 | 47.12 | $33.06 | 658441 |
| 2023-09-05 | 49.65 | $33.58 | 493234 |
| 2023-09-01 | 58.15 | $35.07 | 280145 |
| 2023-08-31 | 56.58 | $34.74 | 584900 |
| 2023-08-30 | 58.80 | $35.09 | 556500 |
| 2023-08-29 | 56.29 | $34.55 | 649517 |
| 2023-08-28 | 51.52 | $33.63 | 497800 |
| 2023-08-25 | 45.35 | $32.63 | 245335 |
| 2023-08-24 | 45.29 | $32.62 | 268800 |
| 2023-08-23 | 44.00 | $32.42 | 1.3M |
| 2023-08-22 | 40.62 | $31.91 | 244200 |
| 2023-08-21 | 43.82 | $32.56 | 415258 |
| 2023-08-18 | 48.96 | $33.47 | 212100 |
| 2023-08-17 | 48.46 | $33.39 | 258600 |
| 2023-08-16 | 48.74 | $33.44 | 156400 |
| 2023-08-15 | 49.18 | $33.52 | 322800 |
| 2023-08-14 | 54.33 | $34.40 | 329900 |
| 2023-08-11 | 55.33 | $34.56 | 268200 |
| 2023-08-10 | 54.23 | $34.34 | 604139 |
| 2023-08-09 | 48.90 | $33.36 | 294825 |
| 2023-08-08 | 48.61 | $33.31 | 1.7M |
| 2023-08-07 | 52.03 | $33.92 | 651328 |
| 2023-08-04 | 50.23 | $33.59 | 304900 |
| 2023-08-03 | 52.74 | $34.03 | 445214 |
| 2023-08-02 | 54.93 | $34.40 | 688109 |
| 2023-08-01 | 57.76 | $34.86 | 840800 |
| 2023-07-31 | 59.27 | $35.10 | 571815 |
| 2023-07-28 | 62.58 | $35.61 | 666457 |
| 2023-07-27 | 65.02 | $35.97 | 1.5M |
| 2023-07-26 | 65.22 | $36.00 | 1.1M |
| 2023-07-25 | 67.94 | $36.41 | 598300 |
| 2023-07-24 | 66.07 | $35.84 | 436349 |
| 2023-07-21 | 65.80 | $35.76 | 429900 |
| 2023-07-20 | 68.75 | $36.22 | 622302 |
| 2023-07-19 | 67.27 | $35.73 | 855400 |
| 2023-07-18 | 64.02 | $34.75 | 637029 |
| 2023-07-17 | 63.42 | $34.58 | 348100 |
| 2023-07-14 | 62.45 | $34.30 | 604500 |
| 2023-07-13 | 65.47 | $34.81 | 631656 |
| 2023-07-12 | 63.18 | $34.12 | 1.3M |
| 2023-07-11 | 57.86 | $32.74 | 1.0M |
| 2023-07-10 | 53.27 | $31.75 | 558700 |
| 2023-07-07 | 53.83 | $31.85 | 801149 |
| 2023-07-06 | 52.04 | $31.48 | 429300 |
| 2023-07-05 | 53.48 | $31.75 | 766502 |
| 2023-07-03 | 59.08 | $32.73 | 338600 |
| 2023-06-30 | 55.81 | $32.00 | 2.5M |
| 2023-06-29 | 53.53 | $31.53 | 660200 |
| 2023-06-28 | 52.08 | $31.24 | 384339 |
| 2023-06-27 | 49.99 | $30.83 | 580432 |
| 2023-06-26 | 47.60 | $30.38 | 663200 |
| 2023-06-23 | 48.58 | $30.58 | 1.6M |
| 2023-06-22 | 54.13 | $31.63 | 475400 |
| 2023-06-21 | 58.61 | $32.37 | 403615 |
| 2023-06-20 | 60.54 | $32.67 | 1.6M |
| 2023-06-16 | 58.05 | $32.10 | 971018 |
| 2023-06-15 | 58.79 | $32.22 | 1.3M |
| 2023-06-14 | 54.65 | $31.32 | 1.0M |
| 2023-06-13 | 52.75 | $30.94 | 726000 |
| 2023-06-12 | 48.12 | $30.09 | 572917 |
| 2023-06-09 | 49.37 | $30.32 | 805909 |
| 2023-06-08 | 51.11 | $30.64 | 438843 |
| 2023-06-07 | 52.66 | $30.92 | 573100 |
| 2023-06-06 | 49.77 | $30.36 | 488334 |
| 2023-06-05 | 48.21 | $30.07 | 621488 |
| 2023-06-02 | 51.95 | $30.78 | 941600 |
| 2023-06-01 | 41.81 | $29.10 | 665138 |
| 2023-05-31 | 38.81 | $28.69 | 941700 |
| 2023-05-30 | 39.95 | $28.93 | 996917 |
| 2023-05-26 | 38.74 | $28.76 | 848500 |
| 2023-05-25 | 34.20 | $28.15 | 890700 |
| 2023-05-24 | 35.56 | $28.48 | 404229 |
| 2023-05-23 | 38.16 | $29.08 | 707434 |
| 2023-05-22 | 38.25 | $29.10 | 973430 |
| 2023-05-19 | 31.93 | $28.26 | 544100 |
| 2023-05-18 | 33.72 | $28.72 | 452200 |
| 2023-05-17 | 32.47 | $28.56 | 689326 |
| 2023-05-16 | 29.94 | $28.24 | 404000 |
| 2023-05-15 | 31.89 | $28.79 | 428300 |
| 2023-05-12 | 30.80 | $28.65 | 426500 |
| 2023-05-11 | 29.89 | $28.53 | 613200 |
| 2023-05-10 | 31.06 | $28.89 | 1.2M |
| 2023-05-09 | 30.56 | $28.82 | 1.0M |
| 2023-05-08 | 30.56 | $28.82 | 455323 |
| 2023-05-05 | 30.73 | $28.88 | 887048 |
| 2023-05-04 | 32.11 | $29.36 | 683400 |
| 2023-05-03 | 33.44 | $29.81 | 741612 |
| 2023-05-02 | 34.69 | $30.22 | 709128 |
| 2023-05-01 | 37.80 | $31.17 | 878600 |
| 2023-04-28 | 38.24 | $31.30 | 2.5M |
| 2023-04-27 | 41.88 | $32.31 | 1.6M |
| 2023-04-26 | 42.22 | $32.40 | 654124 |
| 2023-04-25 | 48.03 | $33.81 | 564251 |
| 2023-04-24 | 52.77 | $34.78 | 264900 |
| 2023-04-21 | 55.29 | $35.25 | 482309 |
| 2023-04-20 | 52.79 | $34.70 | 523928 |
| 2023-04-19 | 53.51 | $34.84 | 513944 |
| 2023-04-18 | 52.22 | $34.55 | 502700 |
| 2023-04-17 | 51.20 | $34.32 | 1.1M |
| 2023-04-14 | 49.14 | $33.86 | 913800 |
| 2023-04-13 | 43.58 | $32.73 | 494914 |
| 2023-04-12 | 41.20 | $32.29 | 388200 |
| 2023-04-11 | 39.83 | $32.04 | 436632 |
| 2023-04-10 | 35.43 | $31.27 | 637141 |
| 2023-04-06 | 35.66 | $31.34 | 287520 |
| 2023-04-05 | 36.19 | $31.51 | 608700 |
| 2023-04-04 | 36.99 | $31.77 | 484928 |
| 2023-04-03 | 39.51 | $32.56 | 446521 |
| 2023-03-31 | 41.37 | $33.11 | 629400 |
| 2023-03-30 | 36.68 | $32.20 | 648000 |
| 2023-03-29 | 38.01 | $32.62 | 500918 |
| 2023-03-28 | 36.39 | $32.31 | 667300 |
| 2023-03-27 | 38.82 | $33.09 | 631300 |
| 2023-03-24 | 36.97 | $32.73 | 788559 |
| 2023-03-23 | 39.39 | $33.50 | 611300 |
| 2023-03-22 | 40.23 | $33.76 | 442300 |
| 2023-03-21 | 42.73 | $34.51 | 685802 |
| 2023-03-20 | 37.40 | $33.43 | 852008 |
| 2023-03-17 | 33.54 | $32.72 | 2.1M |
| 2023-03-16 | 35.56 | $33.41 | 750201 |
| 2023-03-15 | 30.28 | $32.50 | 1.1M |
| 2023-03-14 | 32.21 | $33.20 | 830700 |
| 2023-03-13 | 32.10 | $33.18 | 918900 |
| 2023-03-10 | 35.32 | $34.29 | 1.2M |
| 2023-03-09 | 41.16 | $35.94 | 696900 |
| 2023-03-08 | 47.65 | $37.37 | 519000 |
| 2023-03-07 | 45.54 | $37.00 | 612300 |
| 2023-03-06 | 48.72 | $37.63 | 1.0M |
| 2023-03-03 | 50.80 | $38.02 | 1.3M |
| 2023-03-02 | 50.70 | $38.00 | 979200 |
| 2023-03-01 | 51.99 | $38.25 | 984714 |
| 2023-02-28 | 47.47 | $37.36 | 1.1M |
| 2023-02-27 | 46.72 | $37.22 | 963228 |
| 2023-02-24 | 44.46 | $36.80 | 402800 |
| 2023-02-23 | 45.24 | $36.98 | 370537 |
| 2023-02-22 | 42.25 | $36.42 | 341739 |
| 2023-02-21 | 41.32 | $36.25 | 427945 |
| 2023-02-17 | 47.39 | $37.68 | 309213 |
| 2023-02-16 | 44.75 | $37.19 | 466100 |
| 2023-02-15 | 47.93 | $37.87 | 623502 |
| 2023-02-14 | 47.82 | $37.85 | 456900 |
| 2023-02-13 | 49.89 | $38.29 | 637235 |
| 2023-02-10 | 47.59 | $37.82 | 1.2M |
| 2023-02-09 | 47.35 | $37.77 | 924100 |
| 2023-02-08 | 49.27 | $38.21 | 632423 |
| 2023-02-07 | 51.72 | $38.75 | 770900 |
| 2023-02-06 | 53.25 | $39.08 | 764200 |
| 2023-02-03 | 60.14 | $40.42 | 1.0M |
| 2023-02-02 | 62.61 | $40.85 | 1.9M |
| 2023-02-01 | 64.42 | $41.16 | 1.0M |
| 2023-01-31 | 60.65 | $40.08 | 894428 |
| 2023-01-30 | 62.34 | $40.37 | 350500 |
| 2023-01-27 | 65.43 | $40.89 | 443325 |
| 2023-01-26 | 64.79 | $40.69 | 483741 |
| 2023-01-25 | 62.21 | $39.91 | 581523 |
| 2023-01-24 | 61.02 | $39.57 | 450800 |
| 2023-01-23 | 64.17 | $40.13 | 394303 |
| 2023-01-20 | 63.73 | $39.99 | 422948 |
| 2023-01-19 | 59.98 | $38.88 | 512303 |
| 2023-01-18 | 60.57 | $38.99 | 557955 |
| 2023-01-17 | 60.62 | $39.00 | 770600 |
| 2023-01-13 | 59.48 | $38.65 | 264412 |
| 2023-01-12 | 57.61 | $38.09 | 528100 |
| 2023-01-11 | 58.30 | $38.24 | 460500 |
| 2023-01-10 | 54.79 | $37.21 | 482244 |
| 2023-01-09 | 53.09 | $36.74 | 763067 |
| 2023-01-06 | 52.47 | $36.57 | 535000 |
| 2023-01-05 | 48.90 | $35.62 | 653629 |
| 2023-01-04 | 49.91 | $35.89 | 916700 |
| 2023-01-03 | 46.49 | $35.01 | 820636 |
| 2022-12-30 | 45.11 | $34.67 | 422300 |
| 2022-12-29 | 47.00 | $35.23 | 904920 |
| 2022-12-28 | 44.92 | $34.70 | 509700 |
| 2022-12-27 | 46.73 | $35.25 | 1.2M |
| 2022-12-23 | 47.96 | $35.62 | 850700 |
| 2022-12-22 | 47.18 | $35.40 | 799044 |
| 2022-12-21 | 52.00 | $36.82 | 609403 |
| 2022-12-20 | 48.32 | $35.78 | 870200 |
| 2022-12-19 | 47.14 | $35.46 | 779014 |
| 2022-12-16 | 48.83 | $35.97 | 1.5M |
| 2022-12-15 | 50.04 | $36.33 | 1.6M |
| 2022-12-14 | 59.65 | $38.80 | 1.0M |
| 2022-12-13 | 59.04 | $38.60 | 1.3M |
| 2022-12-12 | 56.40 | $37.75 | 918004 |
| 2022-12-09 | 49.62 | $35.88 | 563200 |
| 2022-12-08 | 49.74 | $35.91 | 563700 |
| 2022-12-07 | 48.62 | $35.62 | 984800 |
| 2022-12-06 | 41.96 | $34.05 | 654824 |
| 2022-12-05 | 43.99 | $34.64 | 767949 |
| 2022-12-02 | 52.68 | $36.75 | 671100 |
| 2022-12-01 | 53.44 | $36.91 | 349922 |
| 2022-11-30 | 52.21 | $36.61 | 1.1M |
| 2022-11-29 | 51.64 | $36.47 | 300911 |
| 2022-11-28 | 50.61 | $36.21 | 549028 |
| 2022-11-25 | 52.84 | $36.75 | 212911 |
| 2022-11-23 | 53.62 | $36.94 | 269237 |
| 2022-11-22 | 52.92 | $36.74 | 416435 |
| 2022-11-21 | 52.24 | $36.54 | 391700 |
| 2022-11-18 | 52.42 | $36.59 | 494800 |
| 2022-11-17 | 53.30 | $36.84 | 550400 |
| 2022-11-16 | 56.42 | $37.71 | 449319 |
| 2022-11-15 | 60.33 | $38.72 | 786216 |
| 2022-11-14 | 60.69 | $38.81 | 1.6M |
| 2022-11-11 | 60.80 | $38.84 | 1.6M |
| 2022-11-10 | 59.00 | $38.10 | 807200 |
| 2022-11-09 | 49.35 | $34.86 | 246243 |
| 2022-11-08 | 51.70 | $35.52 | 886700 |
| 2022-11-07 | 52.10 | $35.63 | 873938 |
| 2022-11-04 | 49.92 | $34.97 | 987908 |
| 2022-11-03 | 50.82 | $35.24 | 887425 |
| 2022-11-02 | 56.66 | $36.87 | 819780 |
| 2022-11-01 | 59.19 | $37.51 | 767338 |
| 2022-10-31 | 59.99 | $37.71 | 571000 |
| 2022-10-28 | 63.39 | $38.55 | 994000 |
| 2022-10-27 | 59.84 | $37.17 | 1.4M |
| 2022-10-26 | 57.05 | $36.20 | 1.8M |
| 2022-10-25 | 51.43 | $34.50 | 1.4M |
| 2022-10-24 | 51.43 | $34.50 | 925849 |
| 2022-10-21 | 50.57 | $34.25 | 861700 |
| 2022-10-20 | 45.00 | $32.74 | 501500 |
| 2022-10-19 | 45.85 | $33.00 | 638000 |
| 2022-10-18 | 47.65 | $33.55 | 747818 |
| 2022-10-17 | 45.39 | $32.94 | 724527 |
| 2022-10-14 | 41.46 | $31.94 | 664400 |
| 2022-10-13 | 43.89 | $32.75 | 877800 |
| 2022-10-12 | 37.58 | $31.28 | 865919 |
| 2022-10-11 | 39.17 | $31.84 | 635907 |
| 2022-10-10 | 40.15 | $32.18 | 475900 |
| 2022-10-07 | 40.81 | $32.41 | 550543 |
| 2022-10-06 | 42.57 | $33.02 | 657219 |
| 2022-10-05 | 45.53 | $33.99 | 744100 |
| 2022-10-04 | 47.01 | $34.45 | 842532 |
| 2022-10-03 | 38.64 | $32.41 | 773536 |
| 2022-09-30 | 35.90 | $31.83 | 924305 |
| 2022-09-29 | 35.96 | $31.85 | 830900 |
| 2022-09-28 | 38.16 | $32.68 | 1.2M |
| 2022-09-27 | 34.87 | $31.96 | 1.0M |
| 2022-09-26 | 37.47 | $32.95 | 643500 |
| 2022-09-23 | 38.92 | $33.47 | 1.0M |
| 2022-09-22 | 44.65 | $35.29 | 609900 |
| 2022-09-21 | 46.06 | $35.69 | 628203 |
| 2022-09-20 | 47.49 | $36.09 | 530900 |
| 2022-09-19 | 51.24 | $37.08 | 685100 |
| 2022-09-16 | 47.12 | $36.05 | 1.1M |
| 2022-09-15 | 51.84 | $37.22 | 758600 |
| 2022-09-14 | 50.01 | $36.77 | 792200 |
| 2022-09-13 | 48.94 | $36.51 | 697200 |
| 2022-09-12 | 57.87 | $38.49 | 504600 |
| 2022-09-09 | 56.38 | $38.10 | 708025 |
| 2022-09-08 | 53.37 | $37.35 | 639101 |
| 2022-09-07 | 50.97 | $36.79 | 599342 |
| 2022-09-06 | 46.79 | $35.89 | 579700 |
| 2022-09-02 | 46.16 | $35.76 | 651512 |
| 2022-09-01 | 47.95 | $36.19 | 509600 |
| 2022-08-31 | 48.61 | $36.35 | 651800 |
| 2022-08-30 | 48.23 | $36.26 | 1.1M |
| 2022-08-29 | 48.73 | $36.39 | 1.0M |
| 2022-08-26 | 50.48 | $36.85 | 643925 |
| 2022-08-25 | 58.43 | $38.68 | 518100 |
| 2022-08-24 | 54.32 | $37.58 | 488707 |
| 2022-08-23 | 54.09 | $37.52 | 517143 |
| 2022-08-22 | 52.70 | $37.16 | 591404 |
| 2022-08-19 | 56.77 | $38.06 | 378741 |
| 2022-08-18 | 61.38 | $38.98 | 410700 |
| 2022-08-17 | 61.25 | $38.94 | 385104 |
| 2022-08-16 | 62.86 | $39.26 | 422702 |
| 2022-08-15 | 62.33 | $39.08 | 318748 |
| 2022-08-12 | 65.17 | $39.66 | 349743 |
| 2022-08-11 | 63.65 | $39.10 | 445900 |
| 2022-08-10 | 62.97 | $38.85 | 608506 |
| 2022-08-09 | 58.25 | $37.27 | 475600 |
| 2022-08-08 | 59.71 | $37.59 | 730200 |
| 2022-08-05 | 58.73 | $37.27 | 527104 |
| 2022-08-04 | 63.03 | $38.21 | 547815 |
| 2022-08-03 | 65.20 | $38.66 | 858000 |
| 2022-08-02 | 62.97 | $37.83 | 679000 |
| 2022-08-01 | 62.97 | $37.83 | 677700 |
| 2022-07-29 | 62.55 | $37.67 | 1.0M |
| 2022-07-28 | 59.62 | $36.59 | 856521 |
| 2022-07-27 | 53.25 | $34.61 | 679100 |
| 2022-07-26 | 51.10 | $34.03 | 305542 |
| 2022-07-25 | 53.35 | $34.59 | 299633 |
| 2022-07-22 | 55.50 | $35.11 | 258935 |
| 2022-07-21 | 56.00 | $35.23 | 431602 |
| 2022-07-20 | 55.75 | $35.15 | 463900 |
| 2022-07-19 | 53.65 | $34.48 | 996200 |
| 2022-07-18 | 48.19 | $32.91 | 908700 |
| 2022-07-15 | 50.38 | $33.52 | 662321 |
| 2022-07-14 | 44.88 | $32.11 | 602215 |
| 2022-07-13 | 46.84 | $32.67 | 1.1M |
| 2022-07-12 | 50.27 | $33.59 | 657127 |
| 2022-07-11 | 49.03 | $33.27 | 506234 |
| 2022-07-08 | 54.62 | $34.66 | 433300 |
| 2022-07-07 | 54.55 | $34.64 | 645044 |
| 2022-07-06 | 49.41 | $33.27 | 848601 |
| 2022-07-05 | 49.65 | $33.33 | 1.1M |
| 2022-07-01 | 46.06 | $32.44 | 919500 |
| 2022-06-30 | 45.94 | $32.41 | 795734 |
| 2022-06-29 | 48.02 | $33.01 | 607445 |
| 2022-06-28 | 49.41 | $33.40 | 588100 |
| 2022-06-27 | 48.80 | $33.23 | 720400 |
| 2022-06-24 | 51.48 | $34.00 | 1.4M |
| 2022-06-23 | 44.52 | $32.15 | 856919 |
| 2022-06-22 | 41.01 | $31.34 | 568100 |
| 2022-06-21 | 41.75 | $31.58 | 640300 |
| 2022-06-17 | 39.49 | $31.06 | 1.3M |
| 2022-06-16 | 40.06 | $31.26 | 779700 |
| 2022-06-15 | 44.07 | $32.59 | 623128 |
| 2022-06-14 | 41.16 | $31.90 | 599200 |
| 2022-06-13 | 40.48 | $31.74 | 1.2M |
| 2022-06-10 | 44.79 | $33.14 | 504944 |
| 2022-06-09 | 51.85 | $35.03 | 353929 |
| 2022-06-08 | 54.40 | $35.62 | 330700 |
| 2022-06-07 | 58.32 | $36.47 | 546113 |
| 2022-06-06 | 56.72 | $36.01 | 524986 |
| 2022-06-03 | 53.70 | $35.19 | 583251 |
| 2022-06-02 | 58.06 | $36.12 | 441823 |
| 2022-06-01 | 53.85 | $35.02 | 448834 |
| 2022-05-31 | 54.99 | $35.26 | 508700 |
| 2022-05-27 | 56.47 | $35.57 | 370700 |
| 2022-05-26 | 52.91 | $34.65 | 712900 |
| 2022-05-25 | 52.19 | $34.47 | 453044 |
| 2022-05-24 | 48.42 | $33.57 | 684900 |
| 2022-05-23 | 48.99 | $33.71 | 710000 |
| 2022-05-20 | 49.10 | $33.74 | 846933 |
| 2022-05-19 | 46.36 | $33.07 | 653500 |
| 2022-05-18 | 45.70 | $32.91 | 451108 |
| 2022-05-17 | 49.64 | $33.99 | 646800 |
| 2022-05-16 | 42.39 | $32.33 | 387300 |
| 2022-05-13 | 41.67 | $32.18 | 709600 |
| 2022-05-12 | 40.45 | $31.92 | 701020 |
| 2022-05-11 | 40.73 | $32.01 | 1.5M |
| 2022-05-10 | 44.10 | $33.05 | 857620 |
| 2022-05-09 | 43.33 | $32.87 | 807200 |
| 2022-05-06 | 43.04 | $32.80 | 949300 |
| 2022-05-05 | 47.09 | $34.04 | 870600 |
| 2022-05-04 | 49.08 | $34.60 | 678433 |
| 2022-05-03 | 46.80 | $34.00 | 494900 |
| 2022-05-02 | 45.99 | $33.79 | 716300 |
| 2022-04-29 | 41.94 | $32.77 | 752600 |
| 2022-04-28 | 46.42 | $34.15 | 865700 |
| 2022-04-27 | 43.68 | $33.49 | 1.0M |
| 2022-04-26 | 43.60 | $33.47 | 912000 |
| 2022-04-25 | 48.25 | $34.85 | 511817 |
| 2022-04-22 | 46.52 | $34.41 | 910832 |
| 2022-04-21 | 49.67 | $35.29 | 664100 |
| 2022-04-20 | 52.15 | $35.94 | 672596 |
| 2022-04-19 | 51.73 | $35.82 | 774400 |
| 2022-04-18 | 45.39 | $34.16 | 860100 |
| 2022-04-14 | 41.05 | $33.18 | 847000 |
| 2022-04-13 | 43.01 | $33.77 | 985700 |
| 2022-04-12 | 41.76 | $33.49 | 1.4M |
| 2022-04-11 | 43.68 | $34.08 | 869800 |
| 2022-04-08 | 42.79 | $33.87 | 1.1M |
| 2022-04-07 | 41.96 | $33.67 | 1.1M |
| 2022-04-06 | 43.36 | $34.14 | 975523 |
| 2022-04-05 | 45.10 | $34.71 | 1.6M |
| 2022-04-04 | 47.47 | $35.46 | 657700 |
| 2022-04-01 | 46.69 | $35.24 | 715008 |
| 2022-03-31 | 44.02 | $34.50 | 1.0M |
| 2022-03-30 | 48.44 | $35.92 | 926408 |
| 2022-03-29 | 51.23 | $36.73 | 560811 |
| 2022-03-28 | 46.74 | $35.48 | 561534 |
| 2022-03-25 | 45.05 | $35.04 | 515300 |
| 2022-03-24 | 45.64 | $35.23 | 531043 |
| 2022-03-23 | 43.13 | $34.56 | 559500 |
| 2022-03-22 | 47.08 | $35.84 | 1.2M |
| 2022-03-21 | 44.27 | $35.10 | 701028 |
| 2022-03-18 | 44.85 | $35.29 | 2.4M |
| 2022-03-17 | 40.40 | $34.15 | 1.1M |
| 2022-03-16 | 42.10 | $34.75 | 1.2M |
| 2022-03-15 | 35.25 | $33.16 | 1.2M |
| 2022-03-14 | 30.59 | $32.21 | 1.2M |
| 2022-03-11 | 30.88 | $32.34 | 668200 |
| 2022-03-10 | 31.71 | $32.72 | 956600 |
| 2022-03-09 | 33.30 | $33.43 | 756607 |
| 2022-03-08 | 27.13 | $32.17 | 1.3M |
| 2022-03-07 | 28.69 | $32.95 | 1.5M |
| 2022-03-04 | 30.35 | $33.73 | 873200 |
| 2022-03-03 | 33.05 | $34.89 | 637636 |
| 2022-03-02 | 33.69 | $35.15 | 864517 |
| 2022-03-01 | 27.55 | $33.95 | 919241 |
| 2022-02-28 | 28.89 | $34.58 | 986737 |
| 2022-02-25 | 29.75 | $34.98 | 946139 |
| 2022-02-24 | 25.16 | $34.12 | 1.2M |
| 2022-02-23 | 26.16 | $34.65 | 851709 |
| 2022-02-22 | 27.25 | $35.21 | 945100 |
| 2022-02-18 | 28.82 | $35.98 | 956300 |
| 2022-02-17 | 29.51 | $36.31 | 778709 |
| 2022-02-16 | 32.84 | $37.78 | 1.4M |
| 2022-02-15 | 33.16 | $37.91 | 1.4M |
| 2022-02-14 | 33.25 | $37.95 | 1.1M |
| 2022-02-11 | 35.17 | $38.77 | 780016 |
| 2022-02-10 | 39.84 | $40.52 | 1.1M |
| 2022-02-09 | 43.79 | $41.77 | 796500 |
| 2022-02-08 | 40.71 | $41.08 | 791735 |
| 2022-02-07 | 39.29 | $40.77 | 838172 |
| 2022-02-04 | 40.82 | $41.28 | 920200 |
| 2022-02-03 | 45.76 | $42.77 | 1.8M |
| 2022-02-02 | 46.37 | $42.94 | 913226 |
| 2022-02-01 | 51.19 | $44.21 | 631234 |
| 2022-01-31 | 48.93 | $43.64 | 729447 |
| 2022-01-28 | 44.31 | $42.57 | 640533 |
| 2022-01-27 | 41.30 | $41.93 | 673200 |
| 2022-01-26 | 39.90 | $41.64 | 927842 |
| 2022-01-25 | 38.65 | $41.38 | 718529 |
| 2022-01-24 | 39.64 | $41.71 | 615800 |
| 2022-01-21 | 40.03 | $41.84 | 888237 |
| 2022-01-20 | 41.47 | $42.33 | 535800 |
| 2022-01-19 | 39.27 | $41.81 | 603576 |
| 2022-01-18 | 42.99 | $43.07 | 832944 |
| 2022-01-14 | 47.27 | $44.34 | 516900 |
| 2022-01-13 | 49.92 | $45.05 | 599746 |
| 2022-01-12 | 49.50 | $44.94 | 682225 |
| 2022-01-11 | 55.25 | $46.39 | 460417 |
| 2022-01-10 | 53.22 | $45.82 | 334400 |
| 2022-01-07 | 53.95 | $46.00 | 357733 |
| 2022-01-06 | 53.17 | $45.77 | 496522 |
| 2022-01-05 | 48.90 | $44.58 | 500000 |
| 2022-01-04 | 53.24 | $45.70 | 610317 |
| 2022-01-03 | 50.12 | $44.87 | 551228 |
| 2021-12-31 | 44.91 | $43.63 | 377914 |
| 2021-12-30 | 47.02 | $44.19 | 287949 |
| 2021-12-29 | 48.29 | $44.52 | 359800 |
| 2021-12-28 | 48.78 | $44.65 | 428041 |
| 2021-12-27 | 50.71 | $45.16 | 487600 |
| 2021-12-23 | 46.06 | $43.99 | 316200 |
| 2021-12-22 | 42.40 | $43.16 | 279700 |
| 2021-12-21 | 40.98 | $42.85 | 440300 |
| 2021-12-20 | 35.51 | $41.73 | 588629 |
| 2021-12-17 | 37.61 | $42.44 | 1.1M |
| 2021-12-16 | 39.98 | $43.19 | 696300 |
| 2021-12-15 | 39.54 | $43.10 | 434507 |
| 2021-12-14 | 39.63 | $43.13 | 684800 |
| 2021-12-13 | 38.97 | $42.98 | 900700 |
| 2021-12-10 | 40.32 | $43.46 | 686800 |
| 2021-12-09 | 41.60 | $43.91 | 345400 |
| 2021-12-08 | 42.14 | $44.10 | 435048 |
| 2021-12-07 | 45.15 | $45.13 | 743500 |
| 2021-12-06 | 39.76 | $43.77 | 549100 |
| 2021-12-03 | 36.89 | $43.11 | 464500 |
| 2021-12-02 | 39.28 | $44.00 | 477821 |
| 2021-12-01 | 31.67 | $42.39 | 549549 |
| 2021-11-30 | 32.22 | $42.62 | 1.1M |
| 2021-11-29 | 37.79 | $44.68 | 566645 |
| 2021-11-26 | 34.66 | $44.08 | 253127 |
| 2021-11-24 | 40.26 | $45.83 | 283581 |
| 2021-11-23 | 42.15 | $46.34 | 313800 |
| 2021-11-22 | 41.43 | $46.20 | 304340 |
| 2021-11-19 | 41.64 | $46.26 | 402407 |
| 2021-11-18 | 39.31 | $45.78 | 576800 |
| 2021-11-17 | 40.66 | $46.20 | 450444 |
| 2021-11-16 | 43.32 | $46.99 | 492200 |
| 2021-11-15 | 43.56 | $47.06 | 286561 |
| 2021-11-12 | 46.27 | $47.84 | 546300 |
| 2021-11-11 | 48.25 | $48.38 | 501700 |
| 2021-11-10 | 43.40 | $47.24 | 272017 |
| 2021-11-09 | 43.36 | $47.23 | 212947 |
| 2021-11-08 | 44.24 | $47.50 | 524500 |
| 2021-11-05 | 45.62 | $47.92 | 397800 |
| 2021-11-04 | 47.67 | $48.53 | 342820 |
| 2021-11-03 | 48.24 | $48.70 | 483922 |
| 2021-11-02 | 45.30 | $47.90 | 777345 |
| 2021-11-01 | 47.85 | $48.69 | 935537 |
| 2021-10-29 | 48.84 | $48.99 | 802300 |
| 2021-10-28 | 63.26 | $52.46 | 708715 |
| 2021-10-27 | 58.54 | $51.05 | 592900 |
| 2021-10-26 | 64.83 | $52.17 | 636600 |
| 2021-10-25 | 69.93 | $52.97 | 517848 |
| 2021-10-22 | 67.76 | $52.25 | 219400 |
| 2021-10-21 | 67.76 | $52.25 | 406513 |
| 2021-10-20 | 66.55 | $51.85 | 316002 |
| 2021-10-19 | 64.86 | $51.31 | 275000 |
| 2021-10-18 | 63.43 | $50.87 | 460000 |
| 2021-10-15 | 60.89 | $50.13 | 449332 |
| 2021-10-14 | 59.17 | $49.66 | 349033 |
| 2021-10-13 | 58.25 | $49.41 | 391100 |
| 2021-10-12 | 56.41 | $48.92 | 450621 |
| 2021-10-11 | 56.07 | $48.83 | 497000 |
| 2021-10-08 | 57.24 | $49.08 | 377400 |
| 2021-10-07 | 56.27 | $48.80 | 639000 |
| 2021-10-06 | 54.30 | $48.24 | 479913 |
| 2021-10-05 | 55.71 | $48.57 | 705719 |
| 2021-10-04 | 54.35 | $48.17 | 665000 |
| 2021-10-01 | 52.65 | $47.68 | 395731 |
| 2021-09-30 | 45.25 | $45.80 | 430200 |
| 2021-09-29 | 47.54 | $46.41 | 237800 |
| 2021-09-28 | 45.08 | $45.84 | 355300 |
| 2021-09-27 | 50.15 | $47.13 | 320200 |
| 2021-09-24 | 47.31 | $46.48 | 290112 |
| 2021-09-23 | 49.62 | $47.04 | 366400 |
| 2021-09-22 | 45.51 | $46.13 | 371603 |
| 2021-09-21 | 42.16 | $45.45 | 405321 |
| 2021-09-20 | 45.27 | $46.25 | 555612 |
| 2021-09-17 | 49.34 | $47.19 | 950300 |
| 2021-09-16 | 48.87 | $47.09 | 585514 |
| 2021-09-15 | 49.47 | $47.23 | 326500 |
| 2021-09-14 | 47.04 | $46.68 | 460439 |
| 2021-09-13 | 52.85 | $48.00 | 442500 |
| 2021-09-10 | 52.64 | $47.95 | 423600 |
| 2021-09-09 | 51.44 | $47.66 | 177400 |
| 2021-09-08 | 50.79 | $47.50 | 318826 |
| 2021-09-07 | 53.70 | $48.18 | 419415 |
| 2021-09-03 | 54.52 | $48.37 | 381500 |
| 2021-09-02 | 56.21 | $48.76 | 225200 |
| 2021-09-01 | 54.25 | $48.19 | 376405 |
| 2021-08-31 | 51.37 | $47.40 | 613027 |
| 2021-08-30 | 54.54 | $48.17 | 220800 |
| 2021-08-27 | 57.07 | $48.75 | 338100 |
| 2021-08-26 | 54.55 | $48.02 | 422600 |
| 2021-08-25 | 56.99 | $48.58 | 371309 |
| 2021-08-24 | 51.89 | $47.18 | 358403 |
| 2021-08-23 | 48.93 | $46.46 | 284200 |
| 2021-08-20 | 48.22 | $46.29 | 284600 |
| 2021-08-19 | 45.36 | $45.62 | 302543 |
| 2021-08-18 | 49.89 | $46.78 | 128100 |
| 2021-08-17 | 54.05 | $47.72 | 236800 |
| 2021-08-16 | 54.74 | $47.87 | 359987 |
| 2021-08-13 | 58.39 | $48.64 | 163200 |
| 2021-08-12 | 57.58 | $48.41 | 276000 |
| 2021-08-11 | 57.21 | $48.30 | 469644 |
| 2021-08-10 | 56.58 | $48.11 | 588700 |
| 2021-08-09 | 56.52 | $48.09 | 303300 |
| 2021-08-06 | 55.39 | $47.73 | 289500 |
| 2021-08-05 | 55.97 | $47.88 | 341145 |
| 2021-08-04 | 54.69 | $47.45 | 451210 |
| 2021-08-03 | 53.96 | $47.20 | 599302 |
| 2021-08-02 | 58.58 | $48.48 | 1.1M |
| 2021-07-30 | 54.91 | $47.20 | 842131 |
| 2021-07-29 | 50.30 | $45.79 | 860810 |
| 2021-07-28 | 45.20 | $44.44 | 668304 |
| 2021-07-27 | 39.90 | $43.22 | 722726 |
| 2021-07-26 | 42.83 | $44.13 | 467500 |
| 2021-07-23 | 42.75 | $44.11 | 341041 |
| 2021-07-22 | 42.58 | $44.07 | 444893 |
| 2021-07-21 | 45.66 | $45.04 | 312800 |
| 2021-07-20 | 42.69 | $44.31 | 443609 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.71
2026-07-17
Close Price
$43.16
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -34.71 | $43.16 | 1.5M |
| 2026-07-16 | -40.93 | $43.47 | 2.2M |
| 2026-07-15 | -20.13 | $45.03 | 1.5M |
| 2026-07-14 | -42.00 | $43.39 | 1.9M |
| 2026-07-13 | -72.53 | $41.10 | 1.7M |
| 2026-07-10 | -68.40 | $41.41 | 1.5M |
| 2026-07-09 | -64.53 | $41.70 | 1.3M |
| 2026-07-08 | -81.98 | $40.79 | 1.3M |
| 2026-07-07 | -76.60 | $41.74 | 2.0M |
| 2026-07-06 | -63.26 | $43.28 | 1.7M |
| 2026-07-02 | -78.34 | $41.54 | 1.5M |
| 2026-07-01 | -80.24 | $41.32 | 1.3M |
| 2026-06-30 | -74.87 | $41.94 | 2.6M |
| 2026-06-29 | -88.47 | $40.37 | 2.0M |
| 2026-06-26 | -93.39 | $40.12 | 2.5M |
| 2026-06-25 | -93.00 | $40.62 | 2.3M |
| 2026-06-24 | -94.21 | $40.49 | 2.6M |
| 2026-06-23 | -82.87 | $42.31 | 3.1M |
| 2026-06-22 | -69.44 | $43.65 | 3.3M |
| 2026-06-18 | -62.93 | $44.30 | 18.7M |
| 2026-06-17 | -73.95 | $43.20 | 3.0M |
| 2026-06-16 | -56.91 | $44.90 | 2.4M |
| 2026-06-15 | -65.33 | $44.06 | 3.1M |
| 2026-06-12 | -68.74 | $43.72 | 3.1M |
| 2026-06-11 | -76.75 | $42.92 | 3.2M |
| 2026-06-10 | -92.38 | $41.36 | 5.2M |
| 2026-06-09 | -54.85 | $47.30 | 2.1M |
| 2026-06-08 | -80.94 | $45.74 | 4.4M |
| 2026-06-05 | -63.93 | $46.36 | 1.9M |
| 2026-06-04 | -19.06 | $48.55 | 817547 |
| 2026-06-03 | -49.18 | $47.08 | 941132 |
| 2026-06-02 | -11.26 | $48.79 | 1.1M |
| 2026-06-01 | -12.73 | $48.56 | 629200 |
| 2026-05-29 | -33.33 | $47.33 | 1.3M |
| 2026-05-28 | -6.53 | $48.93 | 786700 |
| 2026-05-27 | -19.77 | $48.14 | 560200 |
| 2026-05-26 | -16.24 | $48.92 | 955200 |
| 2026-05-22 | -29.17 | $48.06 | 678500 |
| 2026-05-21 | -34.89 | $47.68 | 1.1M |
| 2026-05-20 | -42.11 | $47.20 | 868469 |
| 2026-05-19 | -69.17 | $45.40 | 1.1M |
| 2026-05-18 | -61.05 | $45.94 | 972859 |
| 2026-05-15 | -71.73 | $45.23 | 877300 |
| 2026-05-14 | -67.21 | $45.96 | 1.1M |
| 2026-05-13 | -76.13 | $45.25 | 1.1M |
| 2026-05-12 | -65.58 | $46.09 | 1.8M |
| 2026-05-11 | -66.96 | $45.98 | 889313 |
| 2026-05-08 | -40.58 | $48.08 | 1.8M |
| 2026-05-07 | -61.18 | $46.44 | 1.7M |
| 2026-05-06 | -59.67 | $46.56 | 1.6M |
| 2026-05-05 | -68.32 | $45.10 | 2.7M |
| 2026-05-04 | -72.04 | $43.76 | 1.3M |
| 2026-05-01 | -58.75 | $45.13 | 2.9M |
| 2026-04-30 | -23.55 | $48.50 | 1.9M |
| 2026-04-29 | -32.10 | $47.48 | 865141 |
| 2026-04-28 | -23.47 | $48.51 | 909833 |
| 2026-04-27 | -16.52 | $49.28 | 1.2M |
| 2026-04-24 | -32.63 | $47.30 | 880500 |
| 2026-04-23 | -34.74 | $47.04 | 647115 |
| 2026-04-22 | -31.73 | $47.41 | 1.5M |
| 2026-04-21 | -21.07 | $48.72 | 1.6M |
| 2026-04-20 | -24.49 | $48.30 | 1.1M |
| 2026-04-17 | -18.22 | $49.04 | 1.0M |
| 2026-04-16 | -20.10 | $48.33 | 1.6M |
| 2026-04-15 | -12.74 | $49.22 | 1.4M |
| 2026-04-14 | -3.49 | $50.02 | 2.3M |
| 2026-04-13 | -3.63 | $48.24 | 1.4M |
| 2026-04-10 | -1.11 | $46.68 | 1.5M |
| 2026-04-09 | -6.76 | $45.98 | 1.2M |
| 2026-04-08 | -4.07 | $44.80 | 2.1M |
| 2026-04-07 | -60.00 | $41.19 | 984511 |
| 2026-04-06 | -54.92 | $41.51 | 872100 |
| 2026-04-02 | -58.25 | $41.48 | 1.3M |
| 2026-04-01 | -67.13 | $41.97 | 1.2M |
| 2026-03-31 | -65.24 | $42.48 | 1.6M |
| 2026-03-30 | -84.99 | $40.33 | 1.2M |
| 2026-03-27 | -96.54 | $39.11 | 1.9M |
| 2026-03-26 | -81.11 | $41.25 | 1.1M |
| 2026-03-25 | -85.21 | $40.90 | 936800 |
| 2026-03-24 | -94.83 | $39.45 | 1.3M |
| 2026-03-23 | -90.12 | $40.16 | 1.0M |
| 2026-03-20 | -96.15 | $39.25 | 2.2M |
| 2026-03-19 | -92.24 | $39.84 | 1.4M |
| 2026-03-18 | -97.40 | $39.89 | 1.3M |
| 2026-03-17 | -93.54 | $40.52 | 1.6M |
| 2026-03-16 | -96.51 | $40.06 | 1.2M |
| 2026-03-13 | -93.48 | $40.53 | 1.6M |
| 2026-03-12 | -98.59 | $40.68 | 2.3M |
| 2026-03-11 | -78.98 | $44.16 | 2.4M |
| 2026-03-10 | -86.41 | $43.04 | 3.1M |
| 2026-03-09 | -85.64 | $43.18 | 4.4M |
| 2026-03-06 | -92.83 | $44.64 | 1.4M |
| 2026-03-05 | -96.14 | $46.30 | 1.2M |
| 2026-03-04 | -87.72 | $48.39 | 1.8M |
| 2026-03-03 | -81.20 | $49.16 | 1.5M |
| 2026-03-02 | -77.86 | $50.80 | 888200 |
| 2026-02-27 | -79.82 | $50.60 | 1.3M |
| 2026-02-26 | -57.20 | $52.91 | 1.2M |
| 2026-02-25 | -69.34 | $51.67 | 1.3M |
| 2026-02-24 | -82.37 | $50.34 | 1.5M |
| 2026-02-23 | -92.36 | $49.32 | 1.2M |
| 2026-02-20 | -83.46 | $51.33 | 1.7M |
| 2026-02-19 | -87.74 | $51.09 | 967415 |
| 2026-02-18 | -83.62 | $51.96 | 1.5M |
| 2026-02-17 | -87.07 | $51.68 | 1.2M |
| 2026-02-13 | -79.31 | $52.31 | 526100 |
| 2026-02-12 | -83.25 | $51.99 | 1.4M |
| 2026-02-11 | -46.05 | $54.79 | 709242 |
| 2026-02-10 | -20.70 | $56.97 | 1.1M |
| 2026-02-09 | -10.05 | $57.00 | 776533 |
| 2026-02-06 | -2.73 | $56.80 | 970236 |
| 2026-02-05 | -23.05 | $54.46 | 1.1M |
| 2026-02-04 | -9.36 | $55.25 | 1.5M |
| 2026-02-03 | -49.78 | $52.35 | 900400 |
| 2026-02-02 | -28.80 | $53.80 | 872048 |
| 2026-01-30 | -28.01 | $53.72 | 1.1M |
| 2026-01-29 | -27.06 | $53.79 | 2.4M |
| 2026-01-28 | -34.42 | $52.61 | 1.5M |
| 2026-01-27 | -31.93 | $52.77 | 1.5M |
| 2026-01-26 | -38.32 | $52.36 | 859400 |
| 2026-01-23 | -53.74 | $51.37 | 516300 |
| 2026-01-22 | -26.32 | $53.13 | 621200 |
| 2026-01-21 | -10.07 | $53.85 | 1.1M |
| 2026-01-20 | -41.09 | $51.97 | 945338 |
| 2026-01-16 | -18.15 | $53.36 | 914426 |
| 2026-01-15 | 0.00 | $53.75 | 840624 |
| 2026-01-14 | -26.89 | $51.88 | 557600 |
| 2026-01-13 | -38.66 | $51.32 | 721500 |
| 2026-01-12 | -13.87 | $52.50 | 1.5M |
| 2026-01-09 | -13.77 | $51.53 | 1.1M |
| 2026-01-08 | -36.36 | $50.71 | 641400 |
| 2026-01-07 | -25.25 | $51.36 | 1.3M |
| 2026-01-06 | -57.87 | $50.89 | 1.7M |
| 2026-01-05 | -63.72 | $50.78 | 1.1M |
| 2026-01-02 | -79.57 | $49.74 | 698800 |
| 2025-12-31 | -99.53 | $48.56 | 652000 |
| 2025-12-30 | -86.00 | $49.43 | 542700 |
| 2025-12-29 | -84.29 | $49.54 | 416926 |
| 2025-12-26 | -76.52 | $50.04 | 458900 |
| 2025-12-24 | -84.60 | $49.52 | 303800 |
| 2025-12-23 | -88.49 | $49.27 | 798700 |
| 2025-12-22 | -67.50 | $50.12 | 742100 |
| 2025-12-19 | -62.93 | $49.68 | 1.2M |
| 2025-12-18 | -49.72 | $50.53 | 848000 |
| 2025-12-17 | -51.29 | $50.39 | 1.0M |
| 2025-12-16 | -47.81 | $50.70 | 1.0M |
| 2025-12-15 | -48.15 | $50.67 | 809437 |
| 2025-12-12 | -47.47 | $50.73 | 915134 |
| 2025-12-11 | -47.47 | $50.73 | 955019 |
| 2025-12-10 | -50.51 | $50.46 | 2.0M |
| 2025-12-09 | -40.74 | $51.33 | 1.0M |
| 2025-12-08 | -48.26 | $50.66 | 1.9M |
| 2025-12-05 | -2.36 | $54.75 | 1.1M |
| 2025-12-04 | -13.52 | $53.47 | 1.6M |
| 2025-12-03 | -1.33 | $53.48 | 879700 |
| 2025-12-02 | -17.92 | $51.09 | 720906 |
| 2025-12-01 | -21.66 | $50.86 | 615717 |
| 2025-11-28 | -27.52 | $50.50 | 288300 |
| 2025-11-26 | -28.83 | $50.42 | 808806 |
| 2025-11-25 | -30.13 | $50.34 | 781437 |
| 2025-11-24 | -55.05 | $48.81 | 639300 |
| 2025-11-21 | -69.06 | $47.95 | 753800 |
| 2025-11-20 | -96.91 | $46.24 | 1.1M |
| 2025-11-19 | -89.08 | $46.89 | 1.6M |
| 2025-11-18 | -99.47 | $46.61 | 1.1M |
| 2025-11-17 | -92.29 | $47.64 | 802400 |
| 2025-11-14 | -55.17 | $49.47 | 561628 |
| 2025-11-13 | -42.80 | $50.08 | 516600 |
| 2025-11-12 | -5.68 | $51.91 | 962326 |
| 2025-11-11 | -16.63 | $51.37 | 502038 |
| 2025-11-10 | -21.52 | $50.98 | 807442 |
| 2025-11-07 | -31.22 | $50.52 | 701000 |
| 2025-11-06 | -51.69 | $49.55 | 649500 |
| 2025-11-05 | -50.00 | $49.63 | 609800 |
| 2025-11-04 | -74.68 | $48.46 | 706411 |
| 2025-11-03 | -77.43 | $48.33 | 729823 |
| 2025-10-31 | -69.01 | $48.80 | 1.4M |
| 2025-10-30 | -72.39 | $48.77 | 698137 |
| 2025-10-29 | -89.69 | $47.86 | 1.2M |
| 2025-10-28 | -69.40 | $49.01 | 776900 |
| 2025-10-27 | -53.59 | $50.28 | 774400 |
| 2025-10-24 | -73.41 | $49.21 | 1.2M |
| 2025-10-23 | -76.13 | $49.12 | 1.9M |
| 2025-10-22 | -67.72 | $49.79 | 1.5M |
| 2025-10-21 | -61.40 | $50.92 | 840997 |
| 2025-10-20 | -74.14 | $50.00 | 433400 |
| 2025-10-17 | -88.03 | $48.63 | 563200 |
| 2025-10-16 | -88.18 | $48.64 | 804200 |
| 2025-10-15 | -76.91 | $49.81 | 784812 |
| 2025-10-14 | -78.18 | $49.68 | 722600 |
| 2025-10-13 | -84.62 | $49.20 | 707746 |
| 2025-10-10 | -98.00 | $47.86 | 1.0M |
| 2025-10-09 | -96.59 | $49.17 | 568029 |
| 2025-10-08 | -98.73 | $49.11 | 553816 |
| 2025-10-07 | -94.76 | $49.89 | 945500 |
| 2025-10-06 | -95.07 | $50.53 | 624121 |
| 2025-10-03 | -85.59 | $51.79 | 1.0M |
| 2025-10-02 | -78.81 | $52.26 | 601607 |
| 2025-10-01 | -89.40 | $51.53 | 923000 |
| 2025-09-30 | -75.54 | $52.78 | 944311 |
| 2025-09-29 | -93.84 | $53.12 | 730500 |
| 2025-09-26 | -86.32 | $53.96 | 385535 |
| 2025-09-25 | -91.37 | $53.73 | 809400 |
| 2025-09-24 | -69.04 | $54.97 | 408300 |
| 2025-09-23 | -43.21 | $56.13 | 547300 |
| 2025-09-22 | -36.53 | $56.43 | 773550 |
| 2025-09-19 | -25.25 | $56.83 | 2.0M |
| 2025-09-18 | -16.31 | $57.22 | 928000 |
| 2025-09-17 | -42.34 | $55.61 | 938100 |
| 2025-09-16 | -64.54 | $54.32 | 848900 |
| 2025-09-15 | -67.64 | $54.14 | 1.1M |
| 2025-09-12 | -42.69 | $55.59 | 686900 |
| 2025-09-11 | -23.75 | $56.69 | 994900 |
| 2025-09-10 | -41.65 | $55.65 | 1.1M |
| 2025-09-09 | -46.57 | $55.22 | 716542 |
| 2025-09-08 | -28.32 | $56.17 | 897030 |
| 2025-09-05 | -24.09 | $56.42 | 770700 |
| 2025-09-04 | -18.22 | $56.82 | 949423 |
| 2025-09-03 | -44.90 | $54.99 | 920707 |
| 2025-09-02 | -23.44 | $56.38 | 734202 |
| 2025-08-29 | -11.50 | $57.16 | 749600 |
| 2025-08-28 | -3.61 | $57.75 | 479307 |
| 2025-08-27 | -3.19 | $57.70 | 899700 |
| 2025-08-26 | -1.90 | $57.44 | 1.0M |
| 2025-08-25 | -8.47 | $56.76 | 1.0M |
| 2025-08-22 | -0.15 | $55.99 | 1.3M |
| 2025-08-21 | -38.19 | $53.23 | 552239 |
| 2025-08-20 | -46.15 | $53.40 | 632600 |
| 2025-08-19 | -41.79 | $53.74 | 640000 |
| 2025-08-18 | -43.97 | $53.57 | 471651 |
| 2025-08-15 | -38.33 | $54.01 | 530300 |
| 2025-08-14 | -21.54 | $55.32 | 644434 |
| 2025-08-13 | -20.38 | $55.41 | 998400 |
| 2025-08-12 | -38.72 | $53.98 | 962000 |
| 2025-08-11 | -70.13 | $51.53 | 816500 |
| 2025-08-08 | -66.67 | $51.80 | 1.1M |
| 2025-08-07 | -73.33 | $51.28 | 432600 |
| 2025-08-06 | -68.21 | $51.68 | 608875 |
| 2025-08-05 | -65.51 | $51.89 | 875600 |
| 2025-08-04 | -74.23 | $51.21 | 799938 |
| 2025-08-01 | -87.31 | $50.19 | 1.3M |
| 2025-07-31 | -64.44 | $51.98 | 770713 |
| 2025-07-30 | -45.48 | $53.13 | 1.1M |
| 2025-07-29 | -42.08 | $52.96 | 1.5M |
| 2025-07-28 | -27.81 | $54.33 | 1.6M |
| 2025-07-25 | -22.40 | $54.85 | 989912 |
| 2025-07-24 | -22.21 | $54.61 | 1.3M |
| 2025-07-23 | -3.93 | $54.97 | 959946 |
| 2025-07-22 | -12.08 | $53.78 | 694108 |
| 2025-07-21 | -17.80 | $52.77 | 1.3M |
| 2025-07-18 | -4.34 | $54.35 | 773420 |
| 2025-07-17 | -3.51 | $54.16 | 1.2M |
| 2025-07-16 | -8.83 | $52.59 | 939200 |
| 2025-07-15 | -14.93 | $51.94 | 1.1M |
| 2025-07-14 | -2.17 | $53.21 | 1.0M |
| 2025-07-11 | -9.67 | $51.92 | 1.2M |
| 2025-07-10 | -2.86 | $52.01 | 1.0M |
| 2025-07-09 | -3.76 | $50.83 | 919705 |
| 2025-07-08 | -11.02 | $50.06 | 1.1M |
| 2025-07-07 | -13.93 | $49.80 | 871522 |
| 2025-07-03 | -7.04 | $50.37 | 788400 |
| 2025-07-02 | -4.74 | $50.02 | 1.2M |
| 2025-07-01 | -6.35 | $48.77 | 939400 |
| 2025-06-30 | -13.76 | $47.98 | 877605 |
| 2025-06-27 | -13.99 | $47.87 | 2.8M |
| 2025-06-26 | -9.58 | $47.59 | 700616 |
| 2025-06-25 | -7.90 | $46.83 | 983200 |
| 2025-06-24 | -6.94 | $46.69 | 953935 |
| 2025-06-23 | -2.61 | $45.33 | 920448 |
| 2025-06-20 | -45.01 | $43.64 | 911200 |
| 2025-06-18 | -47.44 | $43.55 | 662711 |
| 2025-06-17 | -68.60 | $42.95 | 621821 |
| 2025-06-16 | -44.25 | $44.17 | 739583 |
| 2025-06-13 | -69.01 | $43.14 | 673600 |
| 2025-06-12 | -48.21 | $44.20 | 671508 |
| 2025-06-11 | -58.38 | $43.81 | 859106 |
| 2025-06-10 | -80.11 | $42.71 | 762515 |
| 2025-06-09 | -60.34 | $43.94 | 1.2M |
| 2025-06-06 | -44.24 | $44.89 | 673112 |
| 2025-06-05 | -65.04 | $43.50 | 1.0M |
| 2025-06-04 | -57.30 | $43.22 | 1.0M |
| 2025-06-03 | -49.04 | $43.68 | 1.4M |
| 2025-06-02 | -58.79 | $42.92 | 616900 |
| 2025-05-30 | -52.63 | $43.40 | 1.2M |
| 2025-05-29 | -36.08 | $44.26 | 527700 |
| 2025-05-28 | -33.56 | $44.10 | 746300 |
| 2025-05-27 | -29.12 | $44.55 | 649419 |
| 2025-05-23 | -44.42 | $43.00 | 518700 |
| 2025-05-22 | -42.94 | $43.15 | 818900 |
| 2025-05-21 | -46.00 | $42.84 | 1.0M |
| 2025-05-20 | -24.48 | $45.02 | 530022 |
| 2025-05-19 | -11.93 | $46.03 | 643512 |
| 2025-05-16 | -8.11 | $46.36 | 970824 |
| 2025-05-15 | -9.18 | $46.21 | 581054 |
| 2025-05-14 | -7.33 | $46.47 | 595100 |
| 2025-05-13 | -7.97 | $46.38 | 1.9M |
| 2025-05-12 | -10.82 | $45.98 | 2.0M |
| 2025-05-09 | -10.10 | $42.54 | 807500 |
| 2025-05-08 | -5.84 | $43.00 | 1.5M |
| 2025-05-07 | -9.15 | $40.68 | 960800 |
| 2025-05-06 | -16.51 | $39.98 | 1.4M |
| 2025-05-05 | -11.06 | $40.49 | 815500 |
| 2025-05-02 | -1.67 | $41.39 | 1.0M |
| 2025-05-01 | -31.08 | $39.42 | 827745 |
| 2025-04-30 | -50.14 | $38.90 | 782843 |
| 2025-04-29 | -49.50 | $38.99 | 799200 |
| 2025-04-28 | -48.35 | $39.15 | 926130 |
| 2025-04-25 | -52.01 | $38.64 | 2.0M |
| 2025-04-24 | -43.17 | $39.87 | 2.0M |
| 2025-04-23 | -62.16 | $37.90 | 1.8M |
| 2025-04-22 | -72.19 | $36.40 | 1.2M |
| 2025-04-21 | -84.68 | $34.41 | 658519 |
| 2025-04-17 | -77.59 | $35.54 | 695821 |
| 2025-04-16 | -81.80 | $34.87 | 651100 |
| 2025-04-15 | -75.96 | $35.80 | 981300 |
| 2025-04-14 | -77.34 | $35.58 | 1.2M |
| 2025-04-11 | -83.05 | $34.67 | 1.7M |
| 2025-04-10 | -81.17 | $34.97 | 2.4M |
| 2025-04-09 | -59.38 | $38.44 | 2.6M |
| 2025-04-08 | -90.96 | $33.41 | 1.7M |
| 2025-04-07 | -87.01 | $34.04 | 3.5M |
| 2025-04-04 | -88.66 | $35.24 | 2.5M |
| 2025-04-03 | -98.00 | $38.62 | 3.7M |
| 2025-04-02 | -53.99 | $45.48 | 1.1M |
| 2025-04-01 | -76.86 | $43.82 | 783500 |
| 2025-03-31 | -84.02 | $43.30 | 886500 |
| 2025-03-28 | -97.35 | $43.17 | 852847 |
| 2025-03-27 | -84.68 | $44.81 | 685900 |
| 2025-03-26 | -65.60 | $46.18 | 540200 |
| 2025-03-25 | -56.55 | $46.83 | 675634 |
| 2025-03-24 | -53.20 | $47.07 | 675511 |
| 2025-03-21 | -69.36 | $45.91 | 1.7M |
| 2025-03-20 | -76.98 | $45.77 | 876900 |
| 2025-03-19 | -71.60 | $46.57 | 1.0M |
| 2025-03-18 | -77.40 | $46.14 | 900000 |
| 2025-03-17 | -83.07 | $45.72 | 893407 |
| 2025-03-14 | -89.72 | $44.93 | 2.0M |
| 2025-03-13 | -89.72 | $44.93 | 1.3M |
| 2025-03-12 | -82.06 | $45.84 | 1.5M |
| 2025-03-11 | -80.79 | $45.99 | 1.8M |
| 2025-03-10 | -90.40 | $44.85 | 2.3M |
| 2025-03-07 | -57.64 | $48.94 | 2.0M |
| 2025-03-06 | -69.18 | $47.61 | 2.1M |
| 2025-03-05 | -62.41 | $48.39 | 1.6M |
| 2025-03-04 | -78.73 | $46.51 | 1.8M |
| 2025-03-03 | -85.63 | $48.73 | 1.1M |
| 2025-02-28 | -70.43 | $50.15 | 999410 |
| 2025-02-27 | -90.21 | $48.60 | 803122 |
| 2025-02-26 | -80.81 | $49.58 | 712500 |
| 2025-02-25 | -86.95 | $48.94 | 1.1M |
| 2025-02-24 | -84.07 | $49.24 | 1.4M |
| 2025-02-21 | -95.38 | $49.54 | 1.2M |
| 2025-02-20 | -88.86 | $52.02 | 1.4M |
| 2025-02-19 | -60.77 | $53.91 | 1.2M |
| 2025-02-18 | -48.89 | $54.71 | 1.1M |
| 2025-02-14 | -32.51 | $55.24 | 730312 |
| 2025-02-13 | -47.47 | $53.97 | 704500 |
| 2025-02-12 | -43.28 | $53.62 | 1.2M |
| 2025-02-11 | -46.20 | $52.23 | 881228 |
| 2025-02-10 | -45.63 | $52.25 | 583544 |
| 2025-02-07 | -37.94 | $53.22 | 1.0M |
| 2025-02-06 | -27.06 | $54.59 | 568800 |
| 2025-02-05 | -33.89 | $53.73 | 1.0M |
| 2025-02-04 | -46.03 | $52.20 | 772517 |
| 2025-02-03 | -39.76 | $52.99 | 1.0M |
| 2025-01-31 | -28.81 | $54.37 | 1.5M |
| 2025-01-30 | -22.54 | $55.16 | 2.0M |
| 2025-01-29 | -17.94 | $52.72 | 1.3M |
| 2025-01-28 | -6.26 | $53.63 | 866017 |
| 2025-01-27 | -17.43 | $52.65 | 774710 |
| 2025-01-24 | -3.19 | $53.90 | 637000 |
| 2025-01-23 | -11.16 | $53.20 | 1.0M |
| 2025-01-22 | -0.68 | $54.12 | 1.3M |
| 2025-01-21 | -0.25 | $53.40 | 985600 |
| 2025-01-17 | -36.25 | $51.15 | 890800 |
| 2025-01-16 | -52.44 | $49.69 | 854943 |
| 2025-01-15 | -52.00 | $49.73 | 1.4M |
| 2025-01-14 | -83.48 | $46.89 | 1.3M |
| 2025-01-13 | -96.04 | $45.78 | 1.0M |
| 2025-01-10 | -96.85 | $47.30 | 1.2M |
| 2025-01-08 | -76.82 | $50.02 | 680749 |
| 2025-01-07 | -79.00 | $50.20 | 881144 |
| 2025-01-06 | -77.65 | $50.46 | 1.6M |
| 2025-01-03 | -89.06 | $49.47 | 993611 |
| 2025-01-02 | -85.08 | $50.74 | 614300 |
| 2024-12-31 | -75.49 | $51.48 | 653719 |
| 2024-12-30 | -77.59 | $51.67 | 509800 |
| 2024-12-27 | -74.46 | $51.96 | 427700 |
| 2024-12-26 | -75.66 | $52.00 | 339544 |
| 2024-12-24 | -76.46 | $51.92 | 436600 |
| 2024-12-23 | -74.67 | $52.26 | 611400 |
| 2024-12-20 | -76.76 | $52.04 | 2.5M |
| 2024-12-19 | -97.57 | $50.49 | 1.1M |
| 2024-12-18 | -98.84 | $50.76 | 1.3M |
| 2024-12-17 | -90.01 | $52.74 | 895315 |
| 2024-12-16 | -86.93 | $53.41 | 927300 |
| 2024-12-13 | -92.24 | $53.00 | 768200 |
| 2024-12-12 | -86.75 | $53.52 | 652510 |
| 2024-12-11 | -79.92 | $54.04 | 1.2M |
| 2024-12-10 | -92.65 | $53.07 | 1.2M |
| 2024-12-09 | -94.05 | $54.66 | 779821 |
| 2024-12-06 | -60.00 | $56.72 | 815300 |
| 2024-12-05 | -75.91 | $55.82 | 651900 |
| 2024-12-04 | -65.20 | $56.68 | 519800 |
| 2024-12-03 | -49.67 | $56.64 | 382196 |
| 2024-12-02 | -41.68 | $57.11 | 477800 |
| 2024-11-29 | -31.75 | $58.07 | 277900 |
| 2024-11-27 | -31.64 | $57.72 | 760736 |
| 2024-11-26 | -27.57 | $58.16 | 918000 |
| 2024-11-25 | -13.69 | $59.66 | 804333 |
| 2024-11-22 | -31.82 | $57.70 | 797000 |
| 2024-11-21 | -37.19 | $57.12 | 1.1M |
| 2024-11-20 | -57.26 | $54.95 | 399800 |
| 2024-11-19 | -56.80 | $55.00 | 579634 |
| 2024-11-18 | -56.98 | $54.98 | 366100 |
| 2024-11-15 | -56.80 | $55.00 | 415156 |
| 2024-11-14 | -49.77 | $55.76 | 569847 |
| 2024-11-13 | -57.26 | $54.95 | 861636 |
| 2024-11-12 | -46.72 | $56.09 | 704700 |
| 2024-11-11 | -29.42 | $57.96 | 1.1M |
| 2024-11-08 | -24.98 | $58.44 | 1.3M |
| 2024-11-07 | -21.07 | $58.78 | 1.3M |
| 2024-11-06 | -0.98 | $61.01 | 3.0M |
| 2024-11-05 | -22.43 | $53.18 | 884162 |
| 2024-11-04 | -33.00 | $52.45 | 1.1M |
| 2024-11-01 | -20.55 | $53.31 | 1.0M |
| 2024-10-31 | -25.18 | $52.99 | 1.8M |
| 2024-10-30 | -58.47 | $50.69 | 528524 |
| 2024-10-29 | -49.49 | $51.31 | 553200 |
| 2024-10-28 | -44.28 | $51.67 | 775621 |
| 2024-10-25 | -52.24 | $51.12 | 505008 |
| 2024-10-24 | -55.72 | $50.88 | 813521 |
| 2024-10-23 | -52.39 | $51.11 | 792100 |
| 2024-10-22 | -31.69 | $52.54 | 483741 |
| 2024-10-21 | -30.25 | $52.64 | 281500 |
| 2024-10-18 | -19.10 | $53.41 | 695700 |
| 2024-10-17 | -16.50 | $53.59 | 532700 |
| 2024-10-16 | -4.00 | $54.30 | 768449 |
| 2024-10-15 | -11.56 | $53.10 | 602400 |
| 2024-10-14 | -17.23 | $52.19 | 753447 |
| 2024-10-11 | -3.56 | $52.70 | 1.2M |
| 2024-10-10 | -30.33 | $50.01 | 542826 |
| 2024-10-09 | -25.13 | $49.50 | 599600 |
| 2024-10-08 | -39.87 | $48.35 | 553244 |
| 2024-10-07 | -38.21 | $48.48 | 388300 |
| 2024-10-04 | -30.38 | $49.09 | 285700 |
| 2024-10-03 | -39.49 | $48.38 | 687100 |
| 2024-10-02 | -36.15 | $48.64 | 471700 |
| 2024-10-01 | -29.49 | $49.16 | 519239 |
| 2024-09-30 | -13.85 | $50.38 | 606200 |
| 2024-09-27 | -13.21 | $50.43 | 301000 |
| 2024-09-26 | -14.74 | $50.31 | 402444 |
| 2024-09-25 | -16.79 | $50.15 | 375838 |
| 2024-09-24 | -5.27 | $51.03 | 326200 |
| 2024-09-23 | -12.21 | $50.49 | 397000 |
| 2024-09-20 | -5.76 | $50.37 | 846102 |
| 2024-09-19 | -1.26 | $50.69 | 673500 |
| 2024-09-18 | -7.58 | $49.76 | 637350 |
| 2024-09-17 | -8.33 | $49.71 | 741900 |
| 2024-09-16 | -20.91 | $48.88 | 307300 |
| 2024-09-13 | -37.73 | $47.77 | 486949 |
| 2024-09-12 | -63.03 | $46.10 | 1.0M |
| 2024-09-11 | -76.26 | $45.57 | 780600 |
| 2024-09-10 | -61.40 | $46.57 | 456500 |
| 2024-09-09 | -54.59 | $46.93 | 758406 |
| 2024-09-06 | -46.23 | $47.44 | 583418 |
| 2024-09-05 | -29.55 | $48.31 | 395711 |
| 2024-09-04 | -29.32 | $48.24 | 342200 |
| 2024-09-03 | -25.35 | $48.25 | 1.1M |
| 2024-08-30 | -1.74 | $50.11 | 804600 |
| 2024-08-29 | -14.12 | $48.94 | 438518 |
| 2024-08-28 | -17.65 | $48.64 | 610411 |
| 2024-08-27 | -6.24 | $49.61 | 364032 |
| 2024-08-26 | -6.35 | $49.60 | 558600 |
| 2024-08-23 | -2.94 | $49.88 | 615920 |
| 2024-08-22 | -16.83 | $48.41 | 500600 |
| 2024-08-21 | -17.20 | $48.38 | 468000 |
| 2024-08-20 | -27.89 | $47.51 | 435900 |
| 2024-08-19 | -23.10 | $47.90 | 548500 |
| 2024-08-16 | -21.99 | $47.99 | 395736 |
| 2024-08-15 | -23.59 | $47.86 | 1.2M |
| 2024-08-14 | -42.75 | $46.30 | 542914 |
| 2024-08-13 | -60.20 | $44.88 | 588000 |
| 2024-08-12 | -65.23 | $44.47 | 528300 |
| 2024-08-09 | -53.81 | $45.40 | 719008 |
| 2024-08-08 | -59.80 | $44.53 | 511800 |
| 2024-08-07 | -65.77 | $43.42 | 596307 |
| 2024-08-06 | -51.98 | $44.28 | 880000 |
| 2024-08-05 | -67.86 | $42.60 | 1.1M |
| 2024-08-02 | -51.80 | $44.30 | 870600 |
| 2024-08-01 | -28.26 | $46.68 | 797700 |
| 2024-07-31 | -5.56 | $49.17 | 1.2M |
| 2024-07-30 | -12.78 | $48.16 | 889700 |
| 2024-07-29 | -16.77 | $47.68 | 1.3M |
| 2024-07-26 | -8.85 | $48.43 | 1.4M |
| 2024-07-25 | -1.25 | $48.48 | 2.3M |
| 2024-07-24 | -28.57 | $43.31 | 1.2M |
| 2024-07-23 | -22.30 | $43.99 | 1.1M |
| 2024-07-22 | -24.70 | $43.73 | 1.2M |
| 2024-07-19 | -14.84 | $44.80 | 791531 |
| 2024-07-18 | -12.90 | $45.01 | 1.1M |
| 2024-07-17 | -3.97 | $45.49 | 1.5M |
| 2024-07-16 | -1.12 | $45.31 | 1.6M |
| 2024-07-15 | -1.11 | $43.58 | 1.1M |
| 2024-07-12 | -9.26 | $41.44 | 790570 |
| 2024-07-11 | -2.55 | $41.30 | 886200 |
| 2024-07-10 | -13.23 | $39.89 | 1.3M |
| 2024-07-09 | -12.83 | $39.91 | 1.1M |
| 2024-07-08 | -6.78 | $39.82 | 1.1M |
| 2024-07-05 | -5.67 | $39.55 | 1.0M |
| 2024-07-03 | -20.14 | $39.01 | 632500 |
| 2024-07-02 | -18.06 | $39.10 | 728211 |
| 2024-07-01 | -36.38 | $38.76 | 1.3M |
| 2024-06-28 | -54.36 | $38.18 | 4.7M |
| 2024-06-27 | -85.08 | $36.44 | 769716 |
| 2024-06-26 | -96.78 | $35.75 | 638911 |
| 2024-06-25 | -90.78 | $36.39 | 653733 |
| 2024-06-24 | -80.60 | $37.03 | 1.1M |
| 2024-06-21 | -90.62 | $36.40 | 1.2M |
| 2024-06-20 | -69.79 | $37.71 | 957100 |
| 2024-06-18 | -70.43 | $37.67 | 755400 |
| 2024-06-17 | -82.67 | $36.90 | 1.6M |
| 2024-06-14 | -94.45 | $36.65 | 1.2M |
| 2024-06-13 | -97.07 | $37.47 | 529723 |
| 2024-06-12 | -83.26 | $38.27 | 541472 |
| 2024-06-11 | -91.74 | $37.88 | 779600 |
| 2024-06-10 | -90.93 | $38.19 | 507900 |
| 2024-06-07 | -91.02 | $38.25 | 518349 |
| 2024-06-06 | -95.35 | $38.41 | 487118 |
| 2024-06-05 | -68.84 | $39.36 | 572300 |
| 2024-06-04 | -70.60 | $39.29 | 425100 |
| 2024-06-03 | -52.76 | $40.00 | 517521 |
| 2024-05-31 | -46.98 | $40.23 | 3.4M |
| 2024-05-30 | -25.63 | $41.08 | 581771 |
| 2024-05-29 | -37.91 | $40.47 | 775900 |
| 2024-05-28 | -22.09 | $41.15 | 1.3M |
| 2024-05-24 | -0.26 | $41.60 | 566440 |
| 2024-05-23 | -20.73 | $40.63 | 525025 |
| 2024-05-22 | -15.37 | $40.76 | 578200 |
| 2024-05-21 | -3.34 | $41.16 | 563200 |
| 2024-05-20 | -3.50 | $40.98 | 646400 |
| 2024-05-17 | -3.94 | $40.81 | 562200 |
| 2024-05-16 | -4.36 | $40.69 | 494100 |
| 2024-05-15 | -17.02 | $40.13 | 1.1M |
| 2024-05-14 | -28.83 | $39.51 | 513838 |
| 2024-05-13 | -46.28 | $38.77 | 518118 |
| 2024-05-10 | -48.76 | $38.68 | 610204 |
| 2024-05-09 | -41.32 | $38.95 | 832300 |
| 2024-05-08 | -40.50 | $38.98 | 500301 |
| 2024-05-07 | -48.33 | $38.83 | 787100 |
| 2024-05-06 | -38.78 | $39.82 | 309800 |
| 2024-05-03 | -54.49 | $39.05 | 462400 |
| 2024-05-02 | -50.00 | $39.27 | 447200 |
| 2024-05-01 | -71.43 | $38.22 | 673126 |
| 2024-04-30 | -65.71 | $38.50 | 472500 |
| 2024-04-29 | -47.35 | $39.40 | 977104 |
| 2024-04-26 | -57.28 | $38.99 | 798600 |
| 2024-04-25 | -61.81 | $38.89 | 1.4M |
| 2024-04-24 | -54.24 | $39.30 | 1.1M |
| 2024-04-23 | -48.16 | $39.63 | 727832 |
| 2024-04-22 | -69.00 | $38.50 | 898708 |
| 2024-04-19 | -79.89 | $37.91 | 796300 |
| 2024-04-18 | -81.37 | $37.83 | 463400 |
| 2024-04-17 | -88.56 | $37.44 | 828816 |
| 2024-04-16 | -94.28 | $37.13 | 682900 |
| 2024-04-15 | -92.64 | $37.58 | 1.7M |
| 2024-04-12 | -74.00 | $38.37 | 663441 |
| 2024-04-11 | -49.71 | $39.64 | 663700 |
| 2024-04-10 | -45.32 | $39.87 | 620134 |
| 2024-04-09 | -21.41 | $41.12 | 514300 |
| 2024-04-08 | -19.31 | $41.23 | 384443 |
| 2024-04-05 | -25.81 | $40.89 | 1.8M |
| 2024-04-04 | -39.96 | $40.15 | 987519 |
| 2024-04-03 | -30.78 | $40.63 | 427331 |
| 2024-04-02 | -37.09 | $40.30 | 495969 |
| 2024-04-01 | -25.81 | $40.89 | 588824 |
| 2024-03-28 | -7.07 | $41.87 | 1.2M |
| 2024-03-27 | -1.13 | $41.38 | 1.3M |
| 2024-03-26 | -27.83 | $40.07 | 548100 |
| 2024-03-25 | -20.05 | $40.40 | 536329 |
| 2024-03-22 | -26.18 | $40.14 | 605506 |
| 2024-03-21 | -12.97 | $40.70 | 747303 |
| 2024-03-20 | -35.14 | $39.76 | 1.8M |
| 2024-03-19 | -51.89 | $39.05 | 2.2M |
| 2024-03-18 | -61.79 | $38.63 | 1.0M |
| 2024-03-15 | -53.54 | $38.98 | 6.3M |
| 2024-03-14 | -60.34 | $38.74 | 798300 |
| 2024-03-13 | -41.65 | $39.48 | 1.1M |
| 2024-03-12 | -68.26 | $38.26 | 1.3M |
| 2024-03-11 | -45.21 | $39.27 | 611912 |
| 2024-03-08 | -39.95 | $39.50 | 666538 |
| 2024-03-07 | -52.51 | $38.95 | 873200 |
| 2024-03-06 | -53.65 | $38.90 | 1.8M |
| 2024-03-05 | -26.26 | $40.10 | 922707 |
| 2024-03-04 | -33.11 | $39.80 | 2.0M |
| 2024-03-01 | -50.74 | $39.19 | 630100 |
| 2024-02-29 | -68.37 | $38.54 | 954800 |
| 2024-02-28 | -61.74 | $38.89 | 598400 |
| 2024-02-27 | -60.80 | $38.94 | 770100 |
| 2024-02-26 | -70.45 | $38.43 | 910600 |
| 2024-02-23 | -68.18 | $38.55 | 1.2M |
| 2024-02-22 | -80.11 | $37.92 | 1.1M |
| 2024-02-21 | -81.06 | $37.87 | 832800 |
| 2024-02-20 | -76.52 | $38.11 | 2.5M |
| 2024-02-16 | -81.25 | $37.86 | 890600 |
| 2024-02-15 | -80.49 | $37.90 | 1.6M |
| 2024-02-14 | -93.37 | $37.22 | 831000 |
| 2024-02-13 | -94.70 | $37.15 | 1.6M |
| 2024-02-12 | -79.30 | $38.55 | 1.6M |
| 2024-02-09 | -74.08 | $38.72 | 621333 |
| 2024-02-08 | -57.73 | $39.05 | 842600 |
| 2024-02-07 | -52.70 | $39.32 | 1.6M |
| 2024-02-06 | -51.96 | $39.36 | 1.7M |
| 2024-02-05 | -37.24 | $40.15 | 2.4M |
| 2024-02-02 | -21.60 | $40.99 | 951630 |
| 2024-02-01 | -20.11 | $41.07 | 1.7M |
| 2024-01-31 | -27.52 | $38.98 | 1.8M |
| 2024-01-30 | -8.61 | $39.71 | 871500 |
| 2024-01-29 | -4.90 | $39.88 | 1.0M |
| 2024-01-26 | -11.49 | $39.49 | 555300 |
| 2024-01-25 | -10.47 | $39.55 | 739602 |
| 2024-01-24 | -15.03 | $39.28 | 772100 |
| 2024-01-23 | -10.98 | $39.36 | 966440 |
| 2024-01-22 | -2.58 | $39.54 | 1.5M |
| 2024-01-19 | -2.39 | $38.74 | 562454 |
| 2024-01-18 | -16.30 | $38.10 | 833827 |
| 2024-01-17 | -11.96 | $38.30 | 1.0M |
| 2024-01-16 | -8.26 | $38.47 | 1.3M |
| 2024-01-12 | -7.99 | $38.14 | 861400 |
| 2024-01-11 | -11.66 | $37.77 | 2.0M |
| 2024-01-10 | -17.01 | $37.39 | 804223 |
| 2024-01-09 | -9.17 | $37.91 | 1.4M |
| 2024-01-08 | -4.71 | $38.20 | 1.1M |
| 2024-01-05 | -7.56 | $37.96 | 1.9M |
| 2024-01-04 | -8.85 | $37.55 | 2.1M |
| 2024-01-03 | -5.88 | $37.72 | 3.2M |
| 2024-01-02 | -12.39 | $36.12 | 1.5M |
| 2023-12-29 | -22.03 | $34.80 | 692300 |
| 2023-12-28 | -18.80 | $34.98 | 292512 |
| 2023-12-27 | -15.08 | $35.21 | 463600 |
| 2023-12-26 | -19.61 | $34.79 | 221200 |
| 2023-12-22 | -19.33 | $34.56 | 505837 |
| 2023-12-21 | -15.61 | $34.87 | 698504 |
| 2023-12-20 | -14.71 | $34.86 | 1.1M |
| 2023-12-19 | -0.56 | $35.10 | 628800 |
| 2023-12-18 | -7.87 | $34.45 | 664915 |
| 2023-12-15 | -2.58 | $34.92 | 1.2M |
| 2023-12-14 | -2.25 | $34.95 | 1.2M |
| 2023-12-13 | -5.09 | $33.33 | 688700 |
| 2023-12-12 | -6.48 | $32.31 | 381640 |
| 2023-12-11 | -10.42 | $32.01 | 858400 |
| 2023-12-08 | -3.18 | $32.51 | 831907 |
| 2023-12-07 | -4.49 | $31.78 | 710504 |
| 2023-12-06 | -13.94 | $31.19 | 901028 |
| 2023-12-05 | -6.48 | $30.87 | 828610 |
| 2023-12-04 | -2.41 | $31.09 | 377918 |
| 2023-12-01 | 0.00 | $30.23 | 1.1M |
| 2023-11-30 | -3.70 | $29.98 | 2.4M |
| 2023-11-29 | -12.38 | $29.57 | 799506 |
| 2023-11-28 | -16.71 | $28.91 | 1.1M |
| 2023-11-27 | -17.75 | $28.60 | 1.4M |
| 2023-11-24 | -48.22 | $27.57 | 243000 |
| 2023-11-22 | -55.62 | $27.32 | 464300 |
| 2023-11-21 | -75.44 | $26.65 | 583638 |
| 2023-11-20 | -71.01 | $26.80 | 1.5M |
| 2023-11-17 | -70.41 | $26.82 | 1.5M |
| 2023-11-16 | -67.75 | $26.91 | 848500 |
| 2023-11-15 | -44.74 | $27.92 | 728122 |
| 2023-11-14 | -56.80 | $27.60 | 992030 |
| 2023-11-13 | -87.08 | $26.40 | 822900 |
| 2023-11-10 | -81.50 | $27.05 | 1.2M |
| 2023-11-09 | -75.87 | $27.92 | 961100 |
| 2023-11-08 | -62.11 | $28.49 | 542247 |
| 2023-11-07 | -64.83 | $28.50 | 1.1M |
| 2023-11-06 | -69.82 | $28.31 | 724300 |
| 2023-11-03 | -58.27 | $28.75 | 1.0M |
| 2023-11-02 | -73.23 | $28.18 | 609400 |
| 2023-11-01 | -80.32 | $27.91 | 1.2M |
| 2023-10-31 | -88.89 | $27.77 | 1.3M |
| 2023-10-30 | -69.17 | $28.48 | 1.1M |
| 2023-10-27 | -63.74 | $28.69 | 958600 |
| 2023-10-26 | -73.49 | $28.47 | 1.2M |
| 2023-10-25 | -95.66 | $27.55 | 762500 |
| 2023-10-24 | -77.59 | $28.75 | 420200 |
| 2023-10-23 | -92.16 | $28.23 | 473700 |
| 2023-10-20 | -95.67 | $28.47 | 616124 |
| 2023-10-19 | -97.16 | $28.72 | 426400 |
| 2023-10-18 | -83.78 | $29.44 | 407926 |
| 2023-10-17 | -68.99 | $30.30 | 583634 |
| 2023-10-16 | -82.07 | $29.68 | 789339 |
| 2023-10-13 | -86.88 | $29.46 | 437300 |
| 2023-10-12 | -82.35 | $29.70 | 502547 |
| 2023-10-11 | -61.13 | $30.75 | 944900 |
| 2023-10-10 | -77.13 | $29.96 | 669040 |
| 2023-10-09 | -81.58 | $29.74 | 539100 |
| 2023-10-06 | -83.00 | $29.67 | 419004 |
| 2023-10-05 | -85.02 | $29.57 | 680000 |
| 2023-10-04 | -90.49 | $29.30 | 295700 |
| 2023-10-03 | -93.43 | $29.36 | 571433 |
| 2023-10-02 | -93.24 | $30.24 | 431700 |
| 2023-09-29 | -83.73 | $31.01 | 329385 |
| 2023-09-28 | -83.33 | $31.03 | 460400 |
| 2023-09-27 | -93.28 | $30.53 | 552800 |
| 2023-09-26 | -96.74 | $30.35 | 775200 |
| 2023-09-25 | -96.12 | $31.18 | 350100 |
| 2023-09-22 | -96.58 | $31.44 | 516434 |
| 2023-09-21 | -94.95 | $31.63 | 670113 |
| 2023-09-20 | -74.64 | $32.77 | 714900 |
| 2023-09-19 | -69.23 | $32.96 | 639700 |
| 2023-09-18 | -56.70 | $33.40 | 623600 |
| 2023-09-15 | -53.85 | $33.50 | 1.1M |
| 2023-09-14 | -63.25 | $33.17 | 936202 |
| 2023-09-13 | -67.52 | $33.02 | 750108 |
| 2023-09-12 | -59.83 | $33.29 | 357100 |
| 2023-09-11 | -77.78 | $32.66 | 492705 |
| 2023-09-08 | -66.67 | $33.05 | 488547 |
| 2023-09-07 | -72.93 | $32.83 | 1.1M |
| 2023-09-06 | -66.38 | $33.06 | 658441 |
| 2023-09-05 | -51.57 | $33.58 | 493234 |
| 2023-09-01 | -9.12 | $35.07 | 280145 |
| 2023-08-31 | -18.52 | $34.74 | 584900 |
| 2023-08-30 | -8.55 | $35.09 | 556500 |
| 2023-08-29 | -13.03 | $34.55 | 649517 |
| 2023-08-28 | -43.18 | $33.63 | 497800 |
| 2023-08-25 | -80.92 | $32.63 | 245335 |
| 2023-08-24 | -84.19 | $32.62 | 268800 |
| 2023-08-23 | -91.10 | $32.42 | 1.3M |
| 2023-08-22 | -99.67 | $31.91 | 244200 |
| 2023-08-21 | -96.08 | $32.56 | 415258 |
| 2023-08-18 | -84.53 | $33.47 | 212100 |
| 2023-08-17 | -86.04 | $33.39 | 258600 |
| 2023-08-16 | -85.09 | $33.44 | 156400 |
| 2023-08-15 | -83.58 | $33.52 | 322800 |
| 2023-08-14 | -66.98 | $34.40 | 329900 |
| 2023-08-11 | -63.96 | $34.56 | 268200 |
| 2023-08-10 | -68.11 | $34.34 | 604139 |
| 2023-08-09 | -86.60 | $33.36 | 294825 |
| 2023-08-08 | -87.55 | $33.31 | 1.7M |
| 2023-08-07 | -64.07 | $33.92 | 651328 |
| 2023-08-04 | -66.77 | $33.59 | 304900 |
| 2023-08-03 | -60.03 | $34.03 | 445214 |
| 2023-08-02 | -50.43 | $34.40 | 688109 |
| 2023-08-01 | -43.89 | $34.86 | 840800 |
| 2023-07-31 | -40.48 | $35.10 | 571815 |
| 2023-07-28 | -33.24 | $35.61 | 666457 |
| 2023-07-27 | -28.13 | $35.97 | 1.5M |
| 2023-07-26 | -12.40 | $36.00 | 1.1M |
| 2023-07-25 | -5.60 | $36.41 | 598300 |
| 2023-07-24 | -13.22 | $35.84 | 436349 |
| 2023-07-21 | -14.41 | $35.76 | 429900 |
| 2023-07-20 | -3.42 | $36.22 | 622302 |
| 2023-07-19 | -3.70 | $35.73 | 855400 |
| 2023-07-18 | -8.12 | $34.75 | 637029 |
| 2023-07-17 | -6.53 | $34.58 | 348100 |
| 2023-07-14 | -12.24 | $34.30 | 604500 |
| 2023-07-13 | -1.84 | $34.81 | 631656 |
| 2023-07-12 | -8.24 | $34.12 | 1.3M |
| 2023-07-11 | -18.21 | $32.74 | 1.0M |
| 2023-07-10 | -47.76 | $31.75 | 558700 |
| 2023-07-07 | -44.78 | $31.85 | 801149 |
| 2023-07-06 | -55.82 | $31.48 | 429300 |
| 2023-07-05 | -44.32 | $31.75 | 766502 |
| 2023-07-03 | -17.17 | $32.73 | 338600 |
| 2023-06-30 | -35.53 | $32.00 | 2.5M |
| 2023-06-29 | -37.84 | $31.53 | 660200 |
| 2023-06-28 | -43.87 | $31.24 | 384339 |
| 2023-06-27 | -52.17 | $30.83 | 580432 |
| 2023-06-26 | -56.46 | $30.38 | 663200 |
| 2023-06-23 | -49.29 | $30.58 | 1.6M |
| 2023-06-22 | -30.61 | $31.63 | 475400 |
| 2023-06-21 | -17.44 | $32.37 | 403615 |
| 2023-06-20 | -12.10 | $32.67 | 1.6M |
| 2023-06-16 | -4.59 | $32.10 | 971018 |
| 2023-06-15 | -1.97 | $32.22 | 1.3M |
| 2023-06-14 | -9.57 | $31.32 | 1.0M |
| 2023-06-13 | -5.87 | $30.94 | 726000 |
| 2023-06-12 | -28.27 | $30.09 | 572917 |
| 2023-06-09 | -21.28 | $30.32 | 805909 |
| 2023-06-08 | -11.55 | $30.64 | 438843 |
| 2023-06-07 | -3.02 | $30.92 | 573100 |
| 2023-06-06 | -18.71 | $30.36 | 488334 |
| 2023-06-05 | -26.25 | $30.07 | 621488 |
| 2023-06-02 | -4.06 | $30.78 | 941600 |
| 2023-06-01 | -32.52 | $29.10 | 665138 |
| 2023-05-31 | -63.70 | $28.69 | 941700 |
| 2023-05-30 | -61.88 | $28.93 | 996917 |
| 2023-05-26 | -74.07 | $28.76 | 848500 |
| 2023-05-25 | -89.86 | $28.15 | 890700 |
| 2023-05-24 | -84.22 | $28.48 | 404229 |
| 2023-05-23 | -77.61 | $29.08 | 707434 |
| 2023-05-22 | -79.86 | $29.10 | 973430 |
| 2023-05-19 | -92.94 | $28.26 | 544100 |
| 2023-05-18 | -87.13 | $28.72 | 452200 |
| 2023-05-17 | -89.17 | $28.56 | 689326 |
| 2023-05-16 | -93.25 | $28.24 | 404000 |
| 2023-05-15 | -86.24 | $28.79 | 428300 |
| 2023-05-12 | -88.03 | $28.65 | 426500 |
| 2023-05-11 | -89.55 | $28.53 | 613200 |
| 2023-05-10 | -84.97 | $28.89 | 1.2M |
| 2023-05-09 | -90.96 | $28.82 | 1.0M |
| 2023-05-08 | -95.47 | $28.82 | 455323 |
| 2023-05-05 | -94.62 | $28.88 | 887048 |
| 2023-05-04 | -87.82 | $29.36 | 683400 |
| 2023-05-03 | -95.52 | $29.81 | 741612 |
| 2023-05-02 | -93.03 | $30.22 | 709128 |
| 2023-05-01 | -76.48 | $31.17 | 878600 |
| 2023-04-28 | -74.22 | $31.30 | 2.5M |
| 2023-04-27 | -70.50 | $32.31 | 1.6M |
| 2023-04-26 | -68.55 | $32.40 | 654124 |
| 2023-04-25 | -37.96 | $33.81 | 564251 |
| 2023-04-24 | -16.92 | $34.78 | 264900 |
| 2023-04-21 | -6.72 | $35.25 | 482309 |
| 2023-04-20 | -14.38 | $34.70 | 523928 |
| 2023-04-19 | -6.71 | $34.84 | 513944 |
| 2023-04-18 | -6.98 | $34.55 | 502700 |
| 2023-04-17 | -12.92 | $34.32 | 1.1M |
| 2023-04-14 | -24.81 | $33.86 | 913800 |
| 2023-04-13 | -54.01 | $32.73 | 494914 |
| 2023-04-12 | -65.37 | $32.29 | 388200 |
| 2023-04-11 | -71.83 | $32.04 | 436632 |
| 2023-04-10 | -91.73 | $31.27 | 637141 |
| 2023-04-06 | -91.28 | $31.34 | 287520 |
| 2023-04-05 | -91.11 | $31.51 | 608700 |
| 2023-04-04 | -90.81 | $31.77 | 484928 |
| 2023-04-03 | -84.27 | $32.56 | 446521 |
| 2023-03-31 | -76.82 | $33.11 | 629400 |
| 2023-03-30 | -90.73 | $32.20 | 648000 |
| 2023-03-29 | -84.45 | $32.62 | 500918 |
| 2023-03-28 | -89.36 | $32.31 | 667300 |
| 2023-03-27 | -77.99 | $33.09 | 631300 |
| 2023-03-24 | -83.24 | $32.73 | 788559 |
| 2023-03-23 | -72.01 | $33.50 | 611300 |
| 2023-03-22 | -68.22 | $33.76 | 442300 |
| 2023-03-21 | -57.29 | $34.51 | 685802 |
| 2023-03-20 | -73.03 | $33.43 | 852008 |
| 2023-03-17 | -83.38 | $32.72 | 2.1M |
| 2023-03-16 | -73.32 | $33.41 | 750201 |
| 2023-03-15 | -86.59 | $32.50 | 1.1M |
| 2023-03-14 | -90.19 | $33.20 | 830700 |
| 2023-03-13 | -90.53 | $33.18 | 918900 |
| 2023-03-10 | -87.92 | $34.29 | 1.2M |
| 2023-03-09 | -93.03 | $35.94 | 696900 |
| 2023-03-08 | -54.48 | $37.37 | 519000 |
| 2023-03-07 | -71.96 | $37.00 | 612300 |
| 2023-03-06 | -60.77 | $37.63 | 1.0M |
| 2023-03-03 | -57.89 | $38.02 | 1.3M |
| 2023-03-02 | -74.11 | $38.00 | 979200 |
| 2023-03-01 | -70.71 | $38.25 | 984714 |
| 2023-02-28 | -82.83 | $37.36 | 1.1M |
| 2023-02-27 | -84.74 | $37.22 | 963228 |
| 2023-02-24 | -90.46 | $36.80 | 402800 |
| 2023-02-23 | -88.01 | $36.98 | 370537 |
| 2023-02-22 | -95.64 | $36.42 | 341739 |
| 2023-02-21 | -97.96 | $36.25 | 427945 |
| 2023-02-17 | -87.54 | $37.68 | 309213 |
| 2023-02-16 | -96.15 | $37.19 | 466100 |
| 2023-02-15 | -86.76 | $37.87 | 623502 |
| 2023-02-14 | -87.07 | $37.85 | 456900 |
| 2023-02-13 | -80.22 | $38.29 | 637235 |
| 2023-02-10 | -87.54 | $37.82 | 1.2M |
| 2023-02-09 | -94.34 | $37.77 | 924100 |
| 2023-02-08 | -78.65 | $38.21 | 632423 |
| 2023-02-07 | -66.34 | $38.75 | 770900 |
| 2023-02-06 | -61.67 | $39.08 | 764200 |
| 2023-02-03 | -40.32 | $40.42 | 1.0M |
| 2023-02-02 | -31.43 | $40.85 | 1.9M |
| 2023-02-01 | -5.45 | $41.16 | 1.0M |
| 2023-01-31 | -21.73 | $40.08 | 894428 |
| 2023-01-30 | -15.38 | $40.37 | 350500 |
| 2023-01-27 | -8.37 | $40.89 | 443325 |
| 2023-01-26 | -1.79 | $40.69 | 483741 |
| 2023-01-25 | -11.57 | $39.91 | 581523 |
| 2023-01-24 | -16.74 | $39.57 | 450800 |
| 2023-01-23 | -5.63 | $40.13 | 394303 |
| 2023-01-20 | 0.00 | $39.99 | 422948 |
| 2023-01-19 | -18.01 | $38.88 | 512303 |
| 2023-01-18 | -16.12 | $38.99 | 557955 |
| 2023-01-17 | -10.58 | $39.00 | 770600 |
| 2023-01-13 | -2.36 | $38.65 | 264412 |
| 2023-01-12 | -21.76 | $38.09 | 528100 |
| 2023-01-11 | -29.23 | $38.24 | 460500 |
| 2023-01-10 | -46.84 | $37.21 | 482244 |
| 2023-01-09 | -54.87 | $36.74 | 763067 |
| 2023-01-06 | -57.78 | $36.57 | 535000 |
| 2023-01-05 | -69.28 | $35.62 | 653629 |
| 2023-01-04 | -62.85 | $35.89 | 916700 |
| 2023-01-03 | -76.47 | $35.01 | 820636 |
| 2022-12-30 | -81.73 | $34.67 | 422300 |
| 2022-12-29 | -73.07 | $35.23 | 904920 |
| 2022-12-28 | -81.27 | $34.70 | 509700 |
| 2022-12-27 | -72.76 | $35.25 | 1.2M |
| 2022-12-23 | -67.03 | $35.62 | 850700 |
| 2022-12-22 | -70.43 | $35.40 | 799044 |
| 2022-12-21 | -48.45 | $36.82 | 609403 |
| 2022-12-20 | -64.55 | $35.78 | 870200 |
| 2022-12-19 | -69.50 | $35.46 | 779014 |
| 2022-12-16 | -61.61 | $35.97 | 1.5M |
| 2022-12-15 | -56.04 | $36.33 | 1.6M |
| 2022-12-14 | -17.80 | $38.80 | 1.0M |
| 2022-12-13 | -21.14 | $38.60 | 1.3M |
| 2022-12-12 | -35.06 | $37.75 | 918004 |
| 2022-12-09 | -63.57 | $35.88 | 563200 |
| 2022-12-08 | -63.11 | $35.91 | 563700 |
| 2022-12-07 | -67.53 | $35.62 | 984800 |
| 2022-12-06 | -91.46 | $34.05 | 654824 |
| 2022-12-05 | -91.08 | $34.64 | 767949 |
| 2022-12-02 | -56.99 | $36.75 | 671100 |
| 2022-12-01 | -54.23 | $36.91 | 349922 |
| 2022-11-30 | -59.41 | $36.61 | 1.1M |
| 2022-11-29 | -61.83 | $36.47 | 300911 |
| 2022-11-28 | -66.32 | $36.21 | 549028 |
| 2022-11-25 | -56.99 | $36.75 | 212911 |
| 2022-11-23 | -53.71 | $36.94 | 269237 |
| 2022-11-22 | -57.17 | $36.74 | 416435 |
| 2022-11-21 | -55.19 | $36.54 | 391700 |
| 2022-11-18 | -54.40 | $36.59 | 494800 |
| 2022-11-17 | -43.85 | $36.84 | 550400 |
| 2022-11-16 | -31.49 | $37.71 | 449319 |
| 2022-11-15 | -17.90 | $38.72 | 786216 |
| 2022-11-14 | -16.69 | $38.81 | 1.6M |
| 2022-11-11 | -11.08 | $38.84 | 1.6M |
| 2022-11-10 | -10.04 | $38.10 | 807200 |
| 2022-11-09 | -45.93 | $34.86 | 246243 |
| 2022-11-08 | -38.26 | $35.52 | 886700 |
| 2022-11-07 | -36.98 | $35.63 | 873938 |
| 2022-11-04 | -44.65 | $34.97 | 987908 |
| 2022-11-03 | -41.51 | $35.24 | 887425 |
| 2022-11-02 | -22.56 | $36.87 | 819780 |
| 2022-11-01 | -15.12 | $37.51 | 767338 |
| 2022-10-31 | -12.79 | $37.71 | 571000 |
| 2022-10-28 | -3.02 | $38.55 | 994000 |
| 2022-10-27 | -9.84 | $37.17 | 1.4M |
| 2022-10-26 | -11.13 | $36.20 | 1.8M |
| 2022-10-25 | -7.14 | $34.50 | 1.4M |
| 2022-10-24 | -7.14 | $34.50 | 925849 |
| 2022-10-21 | -12.55 | $34.25 | 861700 |
| 2022-10-20 | -45.24 | $32.74 | 501500 |
| 2022-10-19 | -51.22 | $33.00 | 638000 |
| 2022-10-18 | -50.37 | $33.55 | 747818 |
| 2022-10-17 | -59.44 | $32.94 | 724527 |
| 2022-10-14 | -75.53 | $31.94 | 664400 |
| 2022-10-13 | -64.07 | $32.75 | 877800 |
| 2022-10-12 | -98.37 | $31.28 | 865919 |
| 2022-10-11 | -90.07 | $31.84 | 635907 |
| 2022-10-10 | -87.77 | $32.18 | 475900 |
| 2022-10-07 | -86.57 | $32.41 | 550543 |
| 2022-10-06 | -78.62 | $33.02 | 657219 |
| 2022-10-05 | -65.97 | $33.99 | 744100 |
| 2022-10-04 | -59.97 | $34.45 | 842532 |
| 2022-10-03 | -86.57 | $32.41 | 773536 |
| 2022-09-30 | -94.13 | $31.83 | 924305 |
| 2022-09-29 | -93.87 | $31.85 | 830900 |
| 2022-09-28 | -83.05 | $32.68 | 1.2M |
| 2022-09-27 | -92.44 | $31.96 | 1.0M |
| 2022-09-26 | -98.87 | $32.95 | 643500 |
| 2022-09-23 | -92.38 | $33.47 | 1.0M |
| 2022-09-22 | -88.47 | $35.29 | 609900 |
| 2022-09-21 | -83.17 | $35.69 | 628203 |
| 2022-09-20 | -73.27 | $36.09 | 530900 |
| 2022-09-19 | -48.76 | $37.08 | 685100 |
| 2022-09-16 | -74.26 | $36.05 | 1.1M |
| 2022-09-15 | -45.30 | $37.22 | 758600 |
| 2022-09-14 | -57.07 | $36.77 | 792200 |
| 2022-09-13 | -66.96 | $36.51 | 697200 |
| 2022-09-12 | -23.35 | $38.49 | 504600 |
| 2022-09-09 | -33.55 | $38.10 | 708025 |
| 2022-09-08 | -49.68 | $37.35 | 639101 |
| 2022-09-07 | -61.72 | $36.79 | 599342 |
| 2022-09-06 | -81.08 | $35.89 | 579700 |
| 2022-09-02 | -94.20 | $35.76 | 651512 |
| 2022-09-01 | -83.82 | $36.19 | 509600 |
| 2022-08-31 | -90.19 | $36.35 | 651800 |
| 2022-08-30 | -96.32 | $36.26 | 1.1M |
| 2022-08-29 | -96.75 | $36.39 | 1.0M |
| 2022-08-26 | -87.81 | $36.85 | 643925 |
| 2022-08-25 | -30.63 | $38.68 | 518100 |
| 2022-08-24 | -39.17 | $37.58 | 488707 |
| 2022-08-23 | -37.09 | $37.52 | 517143 |
| 2022-08-22 | -41.53 | $37.16 | 591404 |
| 2022-08-19 | -26.58 | $38.06 | 378741 |
| 2022-08-18 | -11.30 | $38.98 | 410700 |
| 2022-08-17 | -11.96 | $38.94 | 385104 |
| 2022-08-16 | -6.64 | $39.26 | 422702 |
| 2022-08-15 | -8.88 | $39.08 | 318748 |
| 2022-08-12 | 0.00 | $39.66 | 349743 |
| 2022-08-11 | -5.36 | $39.10 | 445900 |
| 2022-08-10 | -3.32 | $38.85 | 608506 |
| 2022-08-09 | -23.04 | $37.27 | 475600 |
| 2022-08-08 | -18.92 | $37.59 | 730200 |
| 2022-08-05 | -23.04 | $37.27 | 527104 |
| 2022-08-04 | -10.94 | $38.21 | 547815 |
| 2022-08-03 | -5.15 | $38.66 | 858000 |
| 2022-08-02 | -9.29 | $37.83 | 679000 |
| 2022-08-01 | -4.94 | $37.83 | 677700 |
| 2022-07-29 | -7.27 | $37.67 | 1.0M |
| 2022-07-28 | -2.39 | $36.59 | 856521 |
| 2022-07-27 | -23.15 | $34.61 | 679100 |
| 2022-07-26 | -36.57 | $34.03 | 305542 |
| 2022-07-25 | -23.61 | $34.59 | 299633 |
| 2022-07-22 | -11.57 | $35.11 | 258935 |
| 2022-07-21 | -0.74 | $35.23 | 431602 |
| 2022-07-20 | 0.00 | $35.15 | 463900 |
| 2022-07-19 | -13.10 | $34.48 | 996200 |
| 2022-07-18 | -48.83 | $32.91 | 908700 |
| 2022-07-15 | -34.58 | $33.52 | 662321 |
| 2022-07-14 | -67.52 | $32.11 | 602215 |
| 2022-07-13 | -54.44 | $32.67 | 1.1M |
| 2022-07-12 | -32.94 | $33.59 | 657127 |
| 2022-07-11 | -40.42 | $33.27 | 506234 |
| 2022-07-08 | -20.88 | $34.66 | 433300 |
| 2022-07-07 | -30.99 | $34.64 | 645044 |
| 2022-07-06 | -57.85 | $33.27 | 848601 |
| 2022-07-05 | -56.86 | $33.33 | 1.1M |
| 2022-07-01 | -71.57 | $32.44 | 919500 |
| 2022-06-30 | -72.07 | $32.41 | 795734 |
| 2022-06-29 | -62.15 | $33.01 | 607445 |
| 2022-06-28 | -55.70 | $33.40 | 588100 |
| 2022-06-27 | -58.51 | $33.23 | 720400 |
| 2022-06-24 | -45.79 | $34.00 | 1.4M |
| 2022-06-23 | -76.36 | $32.15 | 856919 |
| 2022-06-22 | -89.75 | $31.34 | 568100 |
| 2022-06-21 | -85.79 | $31.58 | 640300 |
| 2022-06-17 | -94.38 | $31.06 | 1.3M |
| 2022-06-16 | -98.75 | $31.26 | 779700 |
| 2022-06-15 | -80.38 | $32.59 | 623128 |
| 2022-06-14 | -93.65 | $31.90 | 599200 |
| 2022-06-13 | -96.73 | $31.74 | 1.2M |
| 2022-06-10 | -70.90 | $33.14 | 504944 |
| 2022-06-09 | -33.02 | $35.03 | 353929 |
| 2022-06-08 | -19.43 | $35.62 | 330700 |
| 2022-06-07 | -5.07 | $36.47 | 546113 |
| 2022-06-06 | -7.19 | $36.01 | 524986 |
| 2022-06-03 | -21.94 | $35.19 | 583251 |
| 2022-06-02 | -5.22 | $36.12 | 441823 |
| 2022-06-01 | -13.13 | $35.02 | 448834 |
| 2022-05-31 | -8.13 | $35.26 | 508700 |
| 2022-05-27 | -0.63 | $35.57 | 370700 |
| 2022-05-26 | -18.63 | $34.65 | 712900 |
| 2022-05-25 | -10.62 | $34.47 | 453044 |
| 2022-05-24 | -28.42 | $33.57 | 684900 |
| 2022-05-23 | -33.95 | $33.71 | 710000 |
| 2022-05-20 | -33.26 | $33.74 | 846933 |
| 2022-05-19 | -50.78 | $33.07 | 653500 |
| 2022-05-18 | -64.60 | $32.91 | 451108 |
| 2022-05-17 | -46.05 | $33.99 | 646800 |
| 2022-05-16 | -74.57 | $32.33 | 387300 |
| 2022-05-13 | -77.15 | $32.18 | 709600 |
| 2022-05-12 | -81.62 | $31.92 | 701020 |
| 2022-05-11 | -80.07 | $32.01 | 1.5M |
| 2022-05-10 | -78.19 | $33.05 | 857620 |
| 2022-05-09 | -82.07 | $32.87 | 807200 |
| 2022-05-06 | -88.15 | $32.80 | 949300 |
| 2022-05-05 | -59.91 | $34.04 | 870600 |
| 2022-05-04 | -47.15 | $34.60 | 678433 |
| 2022-05-03 | -60.82 | $34.00 | 494900 |
| 2022-05-02 | -65.60 | $33.79 | 716300 |
| 2022-04-29 | -88.84 | $32.77 | 752600 |
| 2022-04-28 | -57.40 | $34.15 | 865700 |
| 2022-04-27 | -77.16 | $33.49 | 1.0M |
| 2022-04-26 | -78.52 | $33.47 | 912000 |
| 2022-04-25 | -47.65 | $34.85 | 511817 |
| 2022-04-22 | -57.49 | $34.41 | 910832 |
| 2022-04-21 | -37.81 | $35.29 | 664100 |
| 2022-04-20 | -23.27 | $35.94 | 672596 |
| 2022-04-19 | -25.95 | $35.82 | 774400 |
| 2022-04-18 | -63.09 | $34.16 | 860100 |
| 2022-04-14 | -85.01 | $33.18 | 847000 |
| 2022-04-13 | -71.81 | $33.77 | 985700 |
| 2022-04-12 | -78.08 | $33.49 | 1.4M |
| 2022-04-11 | -62.10 | $34.08 | 869800 |
| 2022-04-08 | -61.22 | $33.87 | 1.1M |
| 2022-04-07 | -65.16 | $33.67 | 1.1M |
| 2022-04-06 | -55.91 | $34.14 | 975523 |
| 2022-04-05 | -44.69 | $34.71 | 1.6M |
| 2022-04-04 | -28.46 | $35.46 | 657700 |
| 2022-04-01 | -32.58 | $35.24 | 715008 |
| 2022-03-31 | -46.44 | $34.50 | 1.0M |
| 2022-03-30 | -19.85 | $35.92 | 926408 |
| 2022-03-29 | -4.68 | $36.73 | 560811 |
| 2022-03-28 | -9.86 | $35.48 | 561534 |
| 2022-03-25 | -20.19 | $35.04 | 515300 |
| 2022-03-24 | -15.73 | $35.23 | 531043 |
| 2022-03-23 | -31.46 | $34.56 | 559500 |
| 2022-03-22 | -1.41 | $35.84 | 1.2M |
| 2022-03-21 | -23.96 | $35.10 | 701028 |
| 2022-03-18 | -23.96 | $35.29 | 2.4M |
| 2022-03-17 | -57.53 | $34.15 | 1.1M |
| 2022-03-16 | -52.37 | $34.75 | 1.2M |
| 2022-03-15 | -77.48 | $33.16 | 1.2M |
| 2022-03-14 | -91.87 | $32.21 | 1.2M |
| 2022-03-11 | -92.16 | $32.34 | 668200 |
| 2022-03-10 | -89.19 | $32.72 | 956600 |
| 2022-03-09 | -82.54 | $33.43 | 756607 |
| 2022-03-08 | -94.83 | $32.17 | 1.3M |
| 2022-03-07 | -98.68 | $32.95 | 1.5M |
| 2022-03-04 | -92.23 | $33.73 | 873200 |
| 2022-03-03 | -81.19 | $34.89 | 637636 |
| 2022-03-02 | -82.38 | $35.15 | 864517 |
| 2022-03-01 | -92.21 | $33.95 | 919241 |
| 2022-02-28 | -87.05 | $34.58 | 986737 |
| 2022-02-25 | -83.77 | $34.98 | 946139 |
| 2022-02-24 | -90.82 | $34.12 | 1.2M |
| 2022-02-23 | -99.91 | $34.65 | 851709 |
| 2022-02-22 | -98.04 | $35.21 | 945100 |
| 2022-02-18 | -96.85 | $35.98 | 956300 |
| 2022-02-17 | -99.11 | $36.31 | 778709 |
| 2022-02-16 | -97.38 | $37.78 | 1.4M |
| 2022-02-15 | -95.67 | $37.91 | 1.4M |
| 2022-02-14 | -95.27 | $37.95 | 1.1M |
| 2022-02-11 | -94.14 | $38.77 | 780016 |
| 2022-02-10 | -86.47 | $40.52 | 1.1M |
| 2022-02-09 | -67.67 | $41.77 | 796500 |
| 2022-02-08 | -79.49 | $41.08 | 791735 |
| 2022-02-07 | -83.85 | $40.77 | 838172 |
| 2022-02-04 | -76.69 | $41.28 | 920200 |
| 2022-02-03 | -55.76 | $42.77 | 1.8M |
| 2022-02-02 | -53.37 | $42.94 | 913226 |
| 2022-02-01 | -35.53 | $44.21 | 631234 |
| 2022-01-31 | -43.54 | $43.64 | 729447 |
| 2022-01-28 | -58.57 | $42.57 | 640533 |
| 2022-01-27 | -67.56 | $41.93 | 673200 |
| 2022-01-26 | -71.63 | $41.64 | 927842 |
| 2022-01-25 | -75.28 | $41.38 | 718529 |
| 2022-01-24 | -70.65 | $41.71 | 615800 |
| 2022-01-21 | -92.80 | $41.84 | 888237 |
| 2022-01-20 | -88.55 | $42.33 | 535800 |
| 2022-01-19 | -100.00 | $41.81 | 603576 |
| 2022-01-18 | -61.47 | $43.07 | 832944 |
| 2022-01-14 | -40.20 | $44.34 | 516900 |
| 2022-01-13 | -28.31 | $45.05 | 599746 |
| 2022-01-12 | -30.15 | $44.94 | 682225 |
| 2022-01-11 | -5.86 | $46.39 | 460417 |
| 2022-01-10 | -10.14 | $45.82 | 334400 |
| 2022-01-07 | -6.94 | $46.00 | 357733 |
| 2022-01-06 | -8.42 | $45.77 | 496522 |
| 2022-01-05 | -30.22 | $44.58 | 500000 |
| 2022-01-04 | -9.04 | $45.70 | 610317 |
| 2022-01-03 | -14.23 | $44.87 | 551228 |
| 2021-12-31 | -40.17 | $43.63 | 377914 |
| 2021-12-30 | -28.45 | $44.19 | 287949 |
| 2021-12-29 | -21.55 | $44.52 | 359800 |
| 2021-12-28 | -18.83 | $44.65 | 428041 |
| 2021-12-27 | -7.58 | $45.16 | 487600 |
| 2021-12-23 | -32.21 | $43.99 | 316200 |
| 2021-12-22 | -55.90 | $43.16 | 279700 |
| 2021-12-21 | -64.69 | $42.85 | 440300 |
| 2021-12-20 | -85.00 | $41.73 | 588629 |
| 2021-12-17 | -97.13 | $42.44 | 1.1M |
| 2021-12-16 | -82.57 | $43.19 | 696300 |
| 2021-12-15 | -84.44 | $43.10 | 434507 |
| 2021-12-14 | -84.71 | $43.13 | 684800 |
| 2021-12-13 | -89.32 | $42.98 | 900700 |
| 2021-12-10 | -83.41 | $43.46 | 686800 |
| 2021-12-09 | -76.56 | $43.91 | 345400 |
| 2021-12-08 | -73.67 | $44.10 | 435048 |
| 2021-12-07 | -57.99 | $45.13 | 743500 |
| 2021-12-06 | -78.69 | $43.77 | 549100 |
| 2021-12-03 | -88.74 | $43.11 | 464500 |
| 2021-12-02 | -75.30 | $44.00 | 477821 |
| 2021-12-01 | -99.70 | $42.39 | 549549 |
| 2021-11-30 | -99.69 | $42.62 | 1.1M |
| 2021-11-29 | -85.67 | $44.68 | 566645 |
| 2021-11-26 | -96.15 | $44.08 | 253127 |
| 2021-11-24 | -92.34 | $45.83 | 283581 |
| 2021-11-23 | -85.36 | $46.34 | 313800 |
| 2021-11-22 | -87.97 | $46.20 | 304340 |
| 2021-11-19 | -87.19 | $46.26 | 402407 |
| 2021-11-18 | -98.10 | $45.78 | 576800 |
| 2021-11-17 | -98.69 | $46.20 | 450444 |
| 2021-11-16 | -93.47 | $46.99 | 492200 |
| 2021-11-15 | -94.89 | $47.06 | 286561 |
| 2021-11-12 | -82.43 | $47.84 | 546300 |
| 2021-11-11 | -73.80 | $48.38 | 501700 |
| 2021-11-10 | -92.01 | $47.24 | 272017 |
| 2021-11-09 | -96.65 | $47.23 | 212947 |
| 2021-11-08 | -94.83 | $47.50 | 524500 |
| 2021-11-05 | -87.59 | $47.92 | 397800 |
| 2021-11-04 | -80.11 | $48.53 | 342820 |
| 2021-11-03 | -77.06 | $48.70 | 483922 |
| 2021-11-02 | -91.40 | $47.90 | 777345 |
| 2021-11-01 | -79.96 | $48.69 | 935537 |
| 2021-10-29 | -74.40 | $48.99 | 802300 |
| 2021-10-28 | -7.77 | $52.46 | 708715 |
| 2021-10-27 | -27.01 | $51.05 | 592900 |
| 2021-10-26 | -11.40 | $52.17 | 636600 |
| 2021-10-25 | -0.14 | $52.97 | 517848 |
| 2021-10-22 | -3.81 | $52.25 | 219400 |
| 2021-10-21 | -0.76 | $52.25 | 406513 |
| 2021-10-20 | -6.38 | $51.85 | 316002 |
| 2021-10-19 | -1.40 | $51.31 | 275000 |
| 2021-10-18 | -1.09 | $50.87 | 460000 |
| 2021-10-15 | -8.49 | $50.13 | 449332 |
| 2021-10-14 | -9.13 | $49.66 | 349033 |
| 2021-10-13 | -14.32 | $49.41 | 391100 |
| 2021-10-12 | -21.21 | $48.92 | 450621 |
| 2021-10-11 | -23.16 | $48.83 | 497000 |
| 2021-10-08 | -17.75 | $49.08 | 377400 |
| 2021-10-07 | -23.81 | $48.80 | 639000 |
| 2021-10-06 | -21.90 | $48.24 | 479913 |
| 2021-10-05 | -13.19 | $48.57 | 705719 |
| 2021-10-04 | -19.94 | $48.17 | 665000 |
| 2021-10-01 | -35.83 | $47.68 | 395731 |
| 2021-09-30 | -86.10 | $45.80 | 430200 |
| 2021-09-29 | -69.79 | $46.41 | 237800 |
| 2021-09-28 | -85.03 | $45.84 | 355300 |
| 2021-09-27 | -50.53 | $47.13 | 320200 |
| 2021-09-24 | -67.91 | $46.48 | 290112 |
| 2021-09-23 | -52.94 | $47.04 | 366400 |
| 2021-09-22 | -77.27 | $46.13 | 371603 |
| 2021-09-21 | -95.45 | $45.45 | 405321 |
| 2021-09-20 | -74.06 | $46.25 | 555612 |
| 2021-09-17 | -50.14 | $47.19 | 950300 |
| 2021-09-16 | -50.39 | $47.09 | 585514 |
| 2021-09-15 | -46.74 | $47.23 | 326500 |
| 2021-09-14 | -61.10 | $46.68 | 460439 |
| 2021-09-13 | -26.63 | $48.00 | 442500 |
| 2021-09-10 | -27.94 | $47.95 | 423600 |
| 2021-09-09 | -35.51 | $47.66 | 177400 |
| 2021-09-08 | -39.69 | $47.50 | 318826 |
| 2021-09-07 | -21.93 | $48.18 | 419415 |
| 2021-09-03 | -16.97 | $48.37 | 381500 |
| 2021-09-02 | -5.56 | $48.76 | 225200 |
| 2021-09-01 | -20.63 | $48.19 | 376405 |
| 2021-08-31 | -41.53 | $47.40 | 613027 |
| 2021-08-30 | -21.16 | $48.17 | 220800 |
| 2021-08-27 | -5.82 | $48.75 | 338100 |
| 2021-08-26 | -25.33 | $48.02 | 422600 |
| 2021-08-25 | -9.57 | $48.58 | 371309 |
| 2021-08-24 | -30.77 | $47.18 | 358403 |
| 2021-08-23 | -40.91 | $46.46 | 284200 |
| 2021-08-20 | -43.67 | $46.29 | 284600 |
| 2021-08-19 | -54.55 | $45.62 | 302543 |
| 2021-08-18 | -35.71 | $46.78 | 128100 |
| 2021-08-17 | -20.45 | $47.72 | 236800 |
| 2021-08-16 | -18.02 | $47.87 | 359987 |
| 2021-08-13 | -4.94 | $48.64 | 163200 |
| 2021-08-12 | -8.28 | $48.41 | 276000 |
| 2021-08-11 | -9.88 | $48.30 | 469644 |
| 2021-08-10 | -12.65 | $48.11 | 588700 |
| 2021-08-09 | -12.94 | $48.09 | 303300 |
| 2021-08-06 | -18.17 | $47.73 | 289500 |
| 2021-08-05 | -15.99 | $47.88 | 341145 |
| 2021-08-04 | -22.24 | $47.45 | 451210 |
| 2021-08-03 | -25.87 | $47.20 | 599302 |
| 2021-08-02 | -7.27 | $48.48 | 1.1M |
| 2021-07-30 | -25.87 | $47.20 | 842131 |
| 2021-07-29 | -26.64 | $45.79 | 860810 |
| 2021-07-28 | -53.48 | $44.44 | 668304 |
| 2021-07-27 | -77.73 | $43.22 | 722726 |
| 2021-07-26 | -59.64 | $44.13 | 467500 |
| 2021-07-23 | -60.04 | $44.11 | 341041 |
| 2021-07-22 | -60.84 | $44.07 | 444893 |
| 2021-07-21 | -41.55 | $45.04 | 312800 |
| 2021-07-20 | -56.06 | $44.31 | 443609 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.26
2026-07-17
Close Price
$43.16
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
8.71
Average
20.21
Maximum
50.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.26 | $43.16 | 1.5M |
| 2026-07-16 | 13.19 | $43.47 | 2.2M |
| 2026-07-15 | 13.78 | $45.03 | 1.5M |
| 2026-07-14 | 14.44 | $43.39 | 1.9M |
| 2026-07-13 | 14.71 | $41.10 | 1.7M |
| 2026-07-10 | 14.51 | $41.41 | 1.5M |
| 2026-07-09 | 14.48 | $41.70 | 1.3M |
| 2026-07-08 | 14.45 | $40.79 | 1.3M |
| 2026-07-07 | 14.25 | $41.74 | 2.0M |
| 2026-07-06 | 14.54 | $43.28 | 1.7M |
| 2026-07-02 | 14.80 | $41.54 | 1.5M |
| 2026-07-01 | 14.88 | $41.32 | 1.3M |
| 2026-06-30 | 14.98 | $41.94 | 2.6M |
| 2026-06-29 | 15.02 | $40.37 | 2.0M |
| 2026-06-26 | 14.26 | $40.12 | 2.5M |
| 2026-06-25 | 13.52 | $40.62 | 2.3M |
| 2026-06-24 | 12.92 | $40.49 | 2.6M |
| 2026-06-23 | 12.29 | $42.31 | 3.1M |
| 2026-06-22 | 12.11 | $43.65 | 3.3M |
| 2026-06-18 | 12.14 | $44.30 | 18.7M |
| 2026-06-17 | 12.22 | $43.20 | 3.0M |
| 2026-06-16 | 12.30 | $44.90 | 2.4M |
| 2026-06-15 | 12.75 | $44.06 | 3.1M |
| 2026-06-12 | 13.22 | $43.72 | 3.1M |
| 2026-06-11 | 13.20 | $42.92 | 3.2M |
| 2026-06-10 | 12.91 | $41.36 | 5.2M |
| 2026-06-09 | 12.61 | $47.30 | 2.1M |
| 2026-06-08 | 12.82 | $45.74 | 4.4M |
| 2026-06-05 | 13.05 | $46.36 | 1.9M |
| 2026-06-04 | 13.64 | $48.55 | 817547 |
| 2026-06-03 | 13.94 | $47.08 | 941132 |
| 2026-06-02 | 14.34 | $48.79 | 1.1M |
| 2026-06-01 | 14.35 | $48.56 | 629200 |
| 2026-05-29 | 14.58 | $47.33 | 1.3M |
| 2026-05-28 | 14.29 | $48.93 | 786700 |
| 2026-05-27 | 14.05 | $48.14 | 560200 |
| 2026-05-26 | 13.51 | $48.92 | 955200 |
| 2026-05-22 | 13.02 | $48.06 | 678500 |
| 2026-05-21 | 12.57 | $47.68 | 1.1M |
| 2026-05-20 | 12.30 | $47.20 | 868469 |
| 2026-05-19 | 12.15 | $45.40 | 1.1M |
| 2026-05-18 | 12.31 | $45.94 | 972859 |
| 2026-05-15 | 12.36 | $45.23 | 877300 |
| 2026-05-14 | 12.82 | $45.96 | 1.1M |
| 2026-05-13 | 13.18 | $45.25 | 1.1M |
| 2026-05-12 | 13.75 | $46.09 | 1.8M |
| 2026-05-11 | 14.14 | $45.98 | 889313 |
| 2026-05-08 | 14.39 | $48.08 | 1.8M |
| 2026-05-07 | 14.56 | $46.44 | 1.7M |
| 2026-05-06 | 14.96 | $46.56 | 1.6M |
| 2026-05-05 | 15.39 | $45.10 | 2.7M |
| 2026-05-04 | 16.16 | $43.76 | 1.3M |
| 2026-05-01 | 16.75 | $45.13 | 2.9M |
| 2026-04-30 | 17.48 | $48.50 | 1.9M |
| 2026-04-29 | 17.79 | $47.48 | 865141 |
| 2026-04-28 | 18.24 | $48.51 | 909833 |
| 2026-04-27 | 18.29 | $49.28 | 1.2M |
| 2026-04-24 | 18.50 | $47.30 | 880500 |
| 2026-04-23 | 19.04 | $47.04 | 647115 |
| 2026-04-22 | 19.61 | $47.41 | 1.5M |
| 2026-04-21 | 19.89 | $48.72 | 1.6M |
| 2026-04-20 | 20.27 | $48.30 | 1.1M |
| 2026-04-17 | 20.75 | $49.04 | 1.0M |
| 2026-04-16 | 20.88 | $48.33 | 1.6M |
| 2026-04-15 | 21.33 | $49.22 | 1.4M |
| 2026-04-14 | 21.41 | $50.02 | 2.3M |
| 2026-04-13 | 21.57 | $48.24 | 1.4M |
| 2026-04-10 | 22.12 | $46.68 | 1.5M |
| 2026-04-09 | 23.14 | $45.98 | 1.2M |
| 2026-04-08 | 24.27 | $44.80 | 2.1M |
| 2026-04-07 | 25.26 | $41.19 | 984511 |
| 2026-04-06 | 25.29 | $41.51 | 872100 |
| 2026-04-02 | 25.25 | $41.48 | 1.3M |
| 2026-04-01 | 25.21 | $41.97 | 1.2M |
| 2026-03-31 | 25.67 | $42.48 | 1.6M |
| 2026-03-30 | 25.95 | $40.33 | 1.2M |
| 2026-03-27 | 25.52 | $39.11 | 1.9M |
| 2026-03-26 | 25.07 | $41.25 | 1.1M |
| 2026-03-25 | 24.82 | $40.90 | 936800 |
| 2026-03-24 | 24.43 | $39.45 | 1.3M |
| 2026-03-23 | 23.78 | $40.16 | 1.0M |
| 2026-03-20 | 23.22 | $39.25 | 2.2M |
| 2026-03-19 | 22.24 | $39.84 | 1.4M |
| 2026-03-18 | 21.20 | $39.89 | 1.3M |
| 2026-03-17 | 20.26 | $40.52 | 1.6M |
| 2026-03-16 | 19.38 | $40.06 | 1.2M |
| 2026-03-13 | 18.25 | $40.53 | 1.6M |
| 2026-03-12 | 17.04 | $40.68 | 2.3M |
| 2026-03-11 | 15.89 | $44.16 | 2.4M |
| 2026-03-10 | 14.93 | $43.04 | 3.1M |
| 2026-03-09 | 14.00 | $43.18 | 4.4M |
| 2026-03-06 | 12.72 | $44.64 | 1.4M |
| 2026-03-05 | 11.82 | $46.30 | 1.2M |
| 2026-03-04 | 11.28 | $48.39 | 1.8M |
| 2026-03-03 | 11.04 | $49.16 | 1.5M |
| 2026-03-02 | 10.78 | $50.80 | 888200 |
| 2026-02-27 | 10.93 | $50.60 | 1.3M |
| 2026-02-26 | 11.33 | $52.91 | 1.2M |
| 2026-02-25 | 11.55 | $51.67 | 1.3M |
| 2026-02-24 | 12.02 | $50.34 | 1.5M |
| 2026-02-23 | 12.32 | $49.32 | 1.2M |
| 2026-02-20 | 12.62 | $51.33 | 1.7M |
| 2026-02-19 | 13.28 | $51.09 | 967415 |
| 2026-02-18 | 13.91 | $51.96 | 1.5M |
| 2026-02-17 | 14.24 | $51.68 | 1.2M |
| 2026-02-13 | 14.98 | $52.31 | 526100 |
| 2026-02-12 | 15.55 | $51.99 | 1.4M |
| 2026-02-11 | 16.16 | $54.79 | 709242 |
| 2026-02-10 | 15.97 | $56.97 | 1.1M |
| 2026-02-09 | 15.24 | $57.00 | 776533 |
| 2026-02-06 | 14.70 | $56.80 | 970236 |
| 2026-02-05 | 14.33 | $54.46 | 1.1M |
| 2026-02-04 | 14.25 | $55.25 | 1.5M |
| 2026-02-03 | 14.30 | $52.35 | 900400 |
| 2026-02-02 | 14.72 | $53.80 | 872048 |
| 2026-01-30 | 14.36 | $53.72 | 1.1M |
| 2026-01-29 | 13.98 | $53.79 | 2.4M |
| 2026-01-28 | 13.57 | $52.61 | 1.5M |
| 2026-01-27 | 13.78 | $52.77 | 1.5M |
| 2026-01-26 | 14.24 | $52.36 | 859400 |
| 2026-01-23 | 14.58 | $51.37 | 516300 |
| 2026-01-22 | 15.10 | $53.13 | 621200 |
| 2026-01-21 | 14.83 | $53.85 | 1.1M |
| 2026-01-20 | 14.71 | $51.97 | 945338 |
| 2026-01-16 | 14.88 | $53.36 | 914426 |
| 2026-01-15 | 14.34 | $53.75 | 840624 |
| 2026-01-14 | 13.99 | $51.88 | 557600 |
| 2026-01-13 | 14.19 | $51.32 | 721500 |
| 2026-01-12 | 13.92 | $52.50 | 1.5M |
| 2026-01-09 | 13.62 | $51.53 | 1.1M |
| 2026-01-08 | 13.72 | $50.71 | 641400 |
| 2026-01-07 | 14.21 | $51.36 | 1.3M |
| 2026-01-06 | 14.71 | $50.89 | 1.7M |
| 2026-01-05 | 15.39 | $50.78 | 1.1M |
| 2026-01-02 | 16.10 | $49.74 | 698800 |
| 2025-12-31 | 15.96 | $48.56 | 652000 |
| 2025-12-30 | 15.71 | $49.43 | 542700 |
| 2025-12-29 | 15.70 | $49.54 | 416926 |
| 2025-12-26 | 15.71 | $50.04 | 458900 |
| 2025-12-24 | 15.79 | $49.52 | 303800 |
| 2025-12-23 | 15.75 | $49.27 | 798700 |
| 2025-12-22 | 15.79 | $50.12 | 742100 |
| 2025-12-19 | 15.93 | $49.68 | 1.2M |
| 2025-12-18 | 16.09 | $50.53 | 848000 |
| 2025-12-17 | 16.52 | $50.39 | 1.0M |
| 2025-12-16 | 16.72 | $50.70 | 1.0M |
| 2025-12-15 | 17.12 | $50.67 | 809437 |
| 2025-12-12 | 17.53 | $50.73 | 915134 |
| 2025-12-11 | 17.77 | $50.73 | 955019 |
| 2025-12-10 | 18.07 | $50.46 | 2.0M |
| 2025-12-09 | 18.37 | $51.33 | 1.0M |
| 2025-12-08 | 19.32 | $50.66 | 1.9M |
| 2025-12-05 | 20.33 | $54.75 | 1.1M |
| 2025-12-04 | 20.66 | $53.47 | 1.6M |
| 2025-12-03 | 21.10 | $53.48 | 879700 |
| 2025-12-02 | 21.90 | $51.09 | 720906 |
| 2025-12-01 | 22.67 | $50.86 | 615717 |
| 2025-11-28 | 23.31 | $50.50 | 288300 |
| 2025-11-26 | 24.31 | $50.42 | 808806 |
| 2025-11-25 | 25.42 | $50.34 | 781437 |
| 2025-11-24 | 26.15 | $48.81 | 639300 |
| 2025-11-21 | 26.34 | $47.95 | 753800 |
| 2025-11-20 | 26.14 | $46.24 | 1.1M |
| 2025-11-19 | 25.92 | $46.89 | 1.6M |
| 2025-11-18 | 25.43 | $46.61 | 1.1M |
| 2025-11-17 | 25.00 | $47.64 | 802400 |
| 2025-11-14 | 24.78 | $49.47 | 561628 |
| 2025-11-13 | 25.01 | $50.08 | 516600 |
| 2025-11-12 | 25.49 | $51.91 | 962326 |
| 2025-11-11 | 26.26 | $51.37 | 502038 |
| 2025-11-10 | 27.14 | $50.98 | 807442 |
| 2025-11-07 | 27.64 | $50.52 | 701000 |
| 2025-11-06 | 27.90 | $49.55 | 649500 |
| 2025-11-05 | 28.39 | $49.63 | 609800 |
| 2025-11-04 | 28.62 | $48.46 | 706411 |
| 2025-11-03 | 28.41 | $48.33 | 729823 |
| 2025-10-31 | 27.98 | $48.80 | 1.4M |
| 2025-10-30 | 27.74 | $48.77 | 698137 |
| 2025-10-29 | 26.96 | $47.86 | 1.2M |
| 2025-10-28 | 26.03 | $49.01 | 776900 |
| 2025-10-27 | 25.29 | $50.28 | 774400 |
| 2025-10-24 | 24.82 | $49.21 | 1.2M |
| 2025-10-23 | 24.16 | $49.12 | 1.9M |
| 2025-10-22 | 23.47 | $49.79 | 1.5M |
| 2025-10-21 | 23.26 | $50.92 | 840997 |
| 2025-10-20 | 23.08 | $50.00 | 433400 |
| 2025-10-17 | 22.49 | $48.63 | 563200 |
| 2025-10-16 | 21.54 | $48.64 | 804200 |
| 2025-10-15 | 20.53 | $49.81 | 784812 |
| 2025-10-14 | 19.87 | $49.68 | 722600 |
| 2025-10-13 | 18.89 | $49.20 | 707746 |
| 2025-10-10 | 18.07 | $47.86 | 1.0M |
| 2025-10-09 | 17.21 | $49.17 | 568029 |
| 2025-10-08 | 16.63 | $49.11 | 553816 |
| 2025-10-07 | 16.05 | $49.89 | 945500 |
| 2025-10-06 | 15.57 | $50.53 | 624121 |
| 2025-10-03 | 15.27 | $51.79 | 1.0M |
| 2025-10-02 | 15.30 | $52.26 | 601607 |
| 2025-10-01 | 15.18 | $51.53 | 923000 |
| 2025-09-30 | 15.05 | $52.78 | 944311 |
| 2025-09-29 | 15.03 | $53.12 | 730500 |
| 2025-09-26 | 15.53 | $53.96 | 385535 |
| 2025-09-25 | 16.33 | $53.73 | 809400 |
| 2025-09-24 | 17.14 | $54.97 | 408300 |
| 2025-09-23 | 17.61 | $56.13 | 547300 |
| 2025-09-22 | 17.63 | $56.43 | 773550 |
| 2025-09-19 | 17.82 | $56.83 | 2.0M |
| 2025-09-18 | 17.80 | $57.22 | 928000 |
| 2025-09-17 | 17.78 | $55.61 | 938100 |
| 2025-09-16 | 18.15 | $54.32 | 848900 |
| 2025-09-15 | 19.08 | $54.14 | 1.1M |
| 2025-09-12 | 20.06 | $55.59 | 686900 |
| 2025-09-11 | 20.33 | $56.69 | 994900 |
| 2025-09-10 | 20.48 | $55.65 | 1.1M |
| 2025-09-09 | 20.95 | $55.22 | 716542 |
| 2025-09-08 | 21.55 | $56.17 | 897030 |
| 2025-09-05 | 21.91 | $56.42 | 770700 |
| 2025-09-04 | 22.29 | $56.82 | 949423 |
| 2025-09-03 | 22.94 | $54.99 | 920707 |
| 2025-09-02 | 23.82 | $56.38 | 734202 |
| 2025-08-29 | 24.50 | $57.16 | 749600 |
| 2025-08-28 | 24.21 | $57.75 | 479307 |
| 2025-08-27 | 23.63 | $57.70 | 899700 |
| 2025-08-26 | 23.04 | $57.44 | 1.0M |
| 2025-08-25 | 22.52 | $56.76 | 1.0M |
| 2025-08-22 | 22.00 | $55.99 | 1.3M |
| 2025-08-21 | 21.82 | $53.23 | 552239 |
| 2025-08-20 | 22.38 | $53.40 | 632600 |
| 2025-08-19 | 22.97 | $53.74 | 640000 |
| 2025-08-18 | 23.03 | $53.57 | 471651 |
| 2025-08-15 | 23.11 | $54.01 | 530300 |
| 2025-08-14 | 22.93 | $55.32 | 644434 |
| 2025-08-13 | 22.52 | $55.41 | 998400 |
| 2025-08-12 | 22.07 | $53.98 | 962000 |
| 2025-08-11 | 22.06 | $51.53 | 816500 |
| 2025-08-08 | 22.59 | $51.80 | 1.1M |
| 2025-08-07 | 23.18 | $51.28 | 432600 |
| 2025-08-06 | 23.80 | $51.68 | 608875 |
| 2025-08-05 | 24.56 | $51.89 | 875600 |
| 2025-08-04 | 25.39 | $51.21 | 799938 |
| 2025-08-01 | 26.37 | $50.19 | 1.3M |
| 2025-07-31 | 27.70 | $51.98 | 770713 |
| 2025-07-30 | 28.10 | $53.13 | 1.1M |
| 2025-07-29 | 28.20 | $52.96 | 1.5M |
| 2025-07-28 | 28.10 | $54.33 | 1.6M |
| 2025-07-25 | 28.00 | $54.85 | 989912 |
| 2025-07-24 | 27.19 | $54.61 | 1.3M |
| 2025-07-23 | 26.34 | $54.97 | 959946 |
| 2025-07-22 | 25.81 | $53.78 | 694108 |
| 2025-07-21 | 25.55 | $52.77 | 1.3M |
| 2025-07-18 | 25.15 | $54.35 | 773420 |
| 2025-07-17 | 24.07 | $54.16 | 1.2M |
| 2025-07-16 | 23.00 | $52.59 | 939200 |
| 2025-07-15 | 22.30 | $51.94 | 1.1M |
| 2025-07-14 | 21.21 | $53.21 | 1.0M |
| 2025-07-11 | 20.09 | $51.92 | 1.2M |
| 2025-07-10 | 19.04 | $52.01 | 1.0M |
| 2025-07-09 | 18.08 | $50.83 | 919705 |
| 2025-07-08 | 17.37 | $50.06 | 1.1M |
| 2025-07-07 | 16.66 | $49.80 | 871522 |
| 2025-07-03 | 16.05 | $50.37 | 788400 |
| 2025-07-02 | 14.99 | $50.02 | 1.2M |
| 2025-07-01 | 14.02 | $48.77 | 939400 |
| 2025-06-30 | 13.32 | $47.98 | 877605 |
| 2025-06-27 | 12.43 | $47.87 | 2.8M |
| 2025-06-26 | 11.51 | $47.59 | 700616 |
| 2025-06-25 | 10.71 | $46.83 | 983200 |
| 2025-06-24 | 10.13 | $46.69 | 953935 |
| 2025-06-23 | 9.42 | $45.33 | 920448 |
| 2025-06-20 | 9.14 | $43.64 | 911200 |
| 2025-06-18 | 9.31 | $43.55 | 662711 |
| 2025-06-17 | 9.49 | $42.95 | 621821 |
| 2025-06-16 | 9.79 | $44.17 | 739583 |
| 2025-06-13 | 9.79 | $43.14 | 673600 |
| 2025-06-12 | 10.22 | $44.20 | 671508 |
| 2025-06-11 | 10.65 | $43.81 | 859106 |
| 2025-06-10 | 11.11 | $42.71 | 762515 |
| 2025-06-09 | 11.60 | $43.94 | 1.2M |
| 2025-06-06 | 11.98 | $44.89 | 673112 |
| 2025-06-05 | 12.29 | $43.50 | 1.0M |
| 2025-06-04 | 12.87 | $43.22 | 1.0M |
| 2025-06-03 | 13.43 | $43.68 | 1.4M |
| 2025-06-02 | 14.08 | $42.92 | 616900 |
| 2025-05-30 | 14.77 | $43.40 | 1.2M |
| 2025-05-29 | 15.53 | $44.26 | 527700 |
| 2025-05-28 | 15.95 | $44.10 | 746300 |
| 2025-05-27 | 16.30 | $44.55 | 649419 |
| 2025-05-23 | 16.66 | $43.00 | 518700 |
| 2025-05-22 | 17.51 | $43.15 | 818900 |
| 2025-05-21 | 18.06 | $42.84 | 1.0M |
| 2025-05-20 | 18.64 | $45.02 | 530022 |
| 2025-05-19 | 18.52 | $46.03 | 643512 |
| 2025-05-16 | 18.18 | $46.36 | 970824 |
| 2025-05-15 | 17.74 | $46.21 | 581054 |
| 2025-05-14 | 17.16 | $46.47 | 595100 |
| 2025-05-13 | 16.54 | $46.38 | 1.9M |
| 2025-05-12 | 15.89 | $45.98 | 2.0M |
| 2025-05-09 | 15.20 | $42.54 | 807500 |
| 2025-05-08 | 15.29 | $43.00 | 1.5M |
| 2025-05-07 | 15.38 | $40.68 | 960800 |
| 2025-05-06 | 16.11 | $39.98 | 1.4M |
| 2025-05-05 | 16.93 | $40.49 | 815500 |
| 2025-05-02 | 17.63 | $41.39 | 1.0M |
| 2025-05-01 | 18.37 | $39.42 | 827745 |
| 2025-04-30 | 19.17 | $38.90 | 782843 |
| 2025-04-29 | 19.68 | $38.99 | 799200 |
| 2025-04-28 | 20.42 | $39.15 | 926130 |
| 2025-04-25 | 21.26 | $38.64 | 2.0M |
| 2025-04-24 | 22.14 | $39.87 | 2.0M |
| 2025-04-23 | 23.04 | $37.90 | 1.8M |
| 2025-04-22 | 23.98 | $36.40 | 1.2M |
| 2025-04-21 | 24.12 | $34.41 | 658519 |
| 2025-04-17 | 23.82 | $35.54 | 695821 |
| 2025-04-16 | 23.71 | $34.87 | 651100 |
| 2025-04-15 | 23.59 | $35.80 | 981300 |
| 2025-04-14 | 23.70 | $35.58 | 1.2M |
| 2025-04-11 | 23.65 | $34.67 | 1.7M |
| 2025-04-10 | 23.35 | $34.97 | 2.4M |
| 2025-04-09 | 23.11 | $38.44 | 2.6M |
| 2025-04-08 | 22.86 | $33.41 | 1.7M |
| 2025-04-07 | 21.94 | $34.04 | 3.5M |
| 2025-04-04 | 20.67 | $35.24 | 2.5M |
| 2025-04-03 | 19.53 | $38.62 | 3.7M |
| 2025-04-02 | 19.03 | $45.48 | 1.1M |
| 2025-04-01 | 19.29 | $43.82 | 783500 |
| 2025-03-31 | 18.94 | $43.30 | 886500 |
| 2025-03-28 | 18.34 | $43.17 | 852847 |
| 2025-03-27 | 17.88 | $44.81 | 685900 |
| 2025-03-26 | 17.71 | $46.18 | 540200 |
| 2025-03-25 | 17.96 | $46.83 | 675634 |
| 2025-03-24 | 18.30 | $47.07 | 675511 |
| 2025-03-21 | 18.77 | $45.91 | 1.7M |
| 2025-03-20 | 18.74 | $45.77 | 876900 |
| 2025-03-19 | 18.94 | $46.57 | 1.0M |
| 2025-03-18 | 19.15 | $46.14 | 900000 |
| 2025-03-17 | 18.94 | $45.72 | 893407 |
| 2025-03-14 | 18.69 | $44.93 | 2.0M |
| 2025-03-13 | 18.33 | $44.93 | 1.3M |
| 2025-03-12 | 17.96 | $45.84 | 1.5M |
| 2025-03-11 | 17.67 | $45.99 | 1.8M |
| 2025-03-10 | 17.12 | $44.85 | 2.3M |
| 2025-03-07 | 16.55 | $48.94 | 2.0M |
| 2025-03-06 | 16.53 | $47.61 | 2.1M |
| 2025-03-05 | 16.05 | $48.39 | 1.6M |
| 2025-03-04 | 15.72 | $46.51 | 1.8M |
| 2025-03-03 | 14.99 | $48.73 | 1.1M |
| 2025-02-28 | 15.22 | $50.15 | 999410 |
| 2025-02-27 | 15.28 | $48.60 | 803122 |
| 2025-02-26 | 15.28 | $49.58 | 712500 |
| 2025-02-25 | 15.33 | $48.94 | 1.1M |
| 2025-02-24 | 15.19 | $49.24 | 1.4M |
| 2025-02-21 | 15.01 | $49.54 | 1.2M |
| 2025-02-20 | 15.17 | $52.02 | 1.4M |
| 2025-02-19 | 15.90 | $53.91 | 1.2M |
| 2025-02-18 | 16.05 | $54.71 | 1.1M |
| 2025-02-14 | 15.87 | $55.24 | 730312 |
| 2025-02-13 | 15.72 | $53.97 | 704500 |
| 2025-02-12 | 15.90 | $53.62 | 1.2M |
| 2025-02-11 | 16.15 | $52.23 | 881228 |
| 2025-02-10 | 16.85 | $52.25 | 583544 |
| 2025-02-07 | 17.34 | $53.22 | 1.0M |
| 2025-02-06 | 17.48 | $54.59 | 568800 |
| 2025-02-05 | 17.86 | $53.73 | 1.0M |
| 2025-02-04 | 18.52 | $52.20 | 772517 |
| 2025-02-03 | 19.30 | $52.99 | 1.0M |
| 2025-01-31 | 20.12 | $54.37 | 1.5M |
| 2025-01-30 | 20.23 | $55.16 | 2.0M |
| 2025-01-29 | 20.27 | $52.72 | 1.3M |
| 2025-01-28 | 21.28 | $53.63 | 866017 |
| 2025-01-27 | 22.08 | $52.65 | 774710 |
| 2025-01-24 | 22.92 | $53.90 | 637000 |
| 2025-01-23 | 24.04 | $53.20 | 1.0M |
| 2025-01-22 | 25.20 | $54.12 | 1.3M |
| 2025-01-21 | 26.42 | $53.40 | 985600 |
| 2025-01-17 | 27.68 | $51.15 | 890800 |
| 2025-01-16 | 28.18 | $49.69 | 854943 |
| 2025-01-15 | 28.64 | $49.73 | 1.4M |
| 2025-01-14 | 28.68 | $46.89 | 1.3M |
| 2025-01-13 | 27.18 | $45.78 | 1.0M |
| 2025-01-10 | 25.60 | $47.30 | 1.2M |
| 2025-01-08 | 24.23 | $50.02 | 680749 |
| 2025-01-07 | 23.29 | $50.20 | 881144 |
| 2025-01-06 | 22.29 | $50.46 | 1.6M |
| 2025-01-03 | 21.30 | $49.47 | 993611 |
| 2025-01-02 | 20.26 | $50.74 | 614300 |
| 2024-12-31 | 19.71 | $51.48 | 653719 |
| 2024-12-30 | 19.40 | $51.67 | 509800 |
| 2024-12-27 | 19.08 | $51.96 | 427700 |
| 2024-12-26 | 18.94 | $52.00 | 339544 |
| 2024-12-24 | 18.84 | $51.92 | 436600 |
| 2024-12-23 | 18.81 | $52.26 | 611400 |
| 2024-12-20 | 18.77 | $52.04 | 2.5M |
| 2024-12-19 | 18.74 | $50.49 | 1.1M |
| 2024-12-18 | 18.89 | $50.76 | 1.3M |
| 2024-12-17 | 19.17 | $52.74 | 895315 |
| 2024-12-16 | 19.88 | $53.41 | 927300 |
| 2024-12-13 | 20.90 | $53.00 | 768200 |
| 2024-12-12 | 21.84 | $53.52 | 652510 |
| 2024-12-11 | 22.85 | $54.04 | 1.2M |
| 2024-12-10 | 23.95 | $53.07 | 1.2M |
| 2024-12-09 | 25.04 | $54.66 | 779821 |
| 2024-12-06 | 25.75 | $56.72 | 815300 |
| 2024-12-05 | 26.20 | $55.82 | 651900 |
| 2024-12-04 | 26.48 | $56.68 | 519800 |
| 2024-12-03 | 26.68 | $56.64 | 382196 |
| 2024-12-02 | 26.73 | $57.11 | 477800 |
| 2024-11-29 | 26.53 | $58.07 | 277900 |
| 2024-11-27 | 26.03 | $57.72 | 760736 |
| 2024-11-26 | 25.51 | $58.16 | 918000 |
| 2024-11-25 | 24.81 | $59.66 | 804333 |
| 2024-11-22 | 24.07 | $57.70 | 797000 |
| 2024-11-21 | 23.73 | $57.12 | 1.1M |
| 2024-11-20 | 23.56 | $54.95 | 399800 |
| 2024-11-19 | 23.84 | $55.00 | 579634 |
| 2024-11-18 | 24.10 | $54.98 | 366100 |
| 2024-11-15 | 24.22 | $55.00 | 415156 |
| 2024-11-14 | 24.33 | $55.76 | 569847 |
| 2024-11-13 | 24.41 | $54.95 | 861636 |
| 2024-11-12 | 24.50 | $56.09 | 704700 |
| 2024-11-11 | 24.12 | $57.96 | 1.1M |
| 2024-11-08 | 22.97 | $58.44 | 1.3M |
| 2024-11-07 | 21.90 | $58.78 | 1.3M |
| 2024-11-06 | 20.48 | $61.01 | 3.0M |
| 2024-11-05 | 18.99 | $53.18 | 884162 |
| 2024-11-04 | 19.13 | $52.45 | 1.1M |
| 2024-11-01 | 19.52 | $53.31 | 1.0M |
| 2024-10-31 | 19.24 | $52.99 | 1.8M |
| 2024-10-30 | 18.95 | $50.69 | 528524 |
| 2024-10-29 | 19.54 | $51.31 | 553200 |
| 2024-10-28 | 19.99 | $51.67 | 775621 |
| 2024-10-25 | 20.48 | $51.12 | 505008 |
| 2024-10-24 | 21.11 | $50.88 | 813521 |
| 2024-10-23 | 21.77 | $51.11 | 792100 |
| 2024-10-22 | 22.26 | $52.54 | 483741 |
| 2024-10-21 | 22.30 | $52.64 | 281500 |
| 2024-10-18 | 22.11 | $53.41 | 695700 |
| 2024-10-17 | 21.59 | $53.59 | 532700 |
| 2024-10-16 | 20.72 | $54.30 | 768449 |
| 2024-10-15 | 19.71 | $53.10 | 602400 |
| 2024-10-14 | 18.84 | $52.19 | 753447 |
| 2024-10-11 | 18.11 | $52.70 | 1.2M |
| 2024-10-10 | 17.41 | $50.01 | 542826 |
| 2024-10-09 | 17.48 | $49.50 | 599600 |
| 2024-10-08 | 17.73 | $48.35 | 553244 |
| 2024-10-07 | 18.28 | $48.48 | 388300 |
| 2024-10-04 | 18.79 | $49.09 | 285700 |
| 2024-10-03 | 19.11 | $48.38 | 687100 |
| 2024-10-02 | 19.90 | $48.64 | 471700 |
| 2024-10-01 | 20.38 | $49.16 | 519239 |
| 2024-09-30 | 20.67 | $50.38 | 606200 |
| 2024-09-27 | 20.48 | $50.43 | 301000 |
| 2024-09-26 | 20.22 | $50.31 | 402444 |
| 2024-09-25 | 20.01 | $50.15 | 375838 |
| 2024-09-24 | 19.77 | $51.03 | 326200 |
| 2024-09-23 | 19.64 | $50.49 | 397000 |
| 2024-09-20 | 19.49 | $50.37 | 846102 |
| 2024-09-19 | 19.57 | $50.69 | 673500 |
| 2024-09-18 | 19.63 | $49.76 | 637350 |
| 2024-09-17 | 19.86 | $49.71 | 741900 |
| 2024-09-16 | 20.19 | $48.88 | 307300 |
| 2024-09-13 | 20.86 | $47.77 | 486949 |
| 2024-09-12 | 21.94 | $46.10 | 1.0M |
| 2024-09-11 | 22.45 | $45.57 | 780600 |
| 2024-09-10 | 23.14 | $46.57 | 456500 |
| 2024-09-09 | 24.16 | $46.93 | 758406 |
| 2024-09-06 | 24.91 | $47.44 | 583418 |
| 2024-09-05 | 25.66 | $48.31 | 395711 |
| 2024-09-04 | 26.02 | $48.24 | 342200 |
| 2024-09-03 | 26.29 | $48.25 | 1.1M |
| 2024-08-30 | 26.58 | $50.11 | 804600 |
| 2024-08-29 | 26.26 | $48.94 | 438518 |
| 2024-08-28 | 26.16 | $48.64 | 610411 |
| 2024-08-27 | 26.06 | $49.61 | 364032 |
| 2024-08-26 | 25.62 | $49.60 | 558600 |
| 2024-08-23 | 25.16 | $49.88 | 615920 |
| 2024-08-22 | 24.68 | $48.41 | 500600 |
| 2024-08-21 | 24.44 | $48.38 | 468000 |
| 2024-08-20 | 24.32 | $47.51 | 435900 |
| 2024-08-19 | 24.35 | $47.90 | 548500 |
| 2024-08-16 | 24.14 | $47.99 | 395736 |
| 2024-08-15 | 23.85 | $47.86 | 1.2M |
| 2024-08-14 | 23.56 | $46.30 | 542914 |
| 2024-08-13 | 23.74 | $44.88 | 588000 |
| 2024-08-12 | 24.25 | $44.47 | 528300 |
| 2024-08-09 | 24.79 | $45.40 | 719008 |
| 2024-08-08 | 25.26 | $44.53 | 511800 |
| 2024-08-07 | 25.96 | $43.42 | 596307 |
| 2024-08-06 | 26.70 | $44.28 | 880000 |
| 2024-08-05 | 27.59 | $42.60 | 1.1M |
| 2024-08-02 | 28.88 | $44.30 | 870600 |
| 2024-08-01 | 29.50 | $46.68 | 797700 |
| 2024-07-31 | 29.30 | $49.17 | 1.2M |
| 2024-07-30 | 28.15 | $48.16 | 889700 |
| 2024-07-29 | 27.10 | $47.68 | 1.3M |
| 2024-07-26 | 26.11 | $48.43 | 1.4M |
| 2024-07-25 | 24.74 | $48.48 | 2.3M |
| 2024-07-24 | 23.47 | $43.31 | 1.2M |
| 2024-07-23 | 23.09 | $43.99 | 1.1M |
| 2024-07-22 | 22.59 | $43.73 | 1.2M |
| 2024-07-19 | 21.86 | $44.80 | 791531 |
| 2024-07-18 | 20.79 | $45.01 | 1.1M |
| 2024-07-17 | 19.24 | $45.49 | 1.5M |
| 2024-07-16 | 17.73 | $45.31 | 1.6M |
| 2024-07-15 | 16.24 | $43.58 | 1.1M |
| 2024-07-12 | 15.12 | $41.44 | 790570 |
| 2024-07-11 | 14.48 | $41.30 | 886200 |
| 2024-07-10 | 14.03 | $39.89 | 1.3M |
| 2024-07-09 | 14.15 | $39.91 | 1.1M |
| 2024-07-08 | 14.23 | $39.82 | 1.1M |
| 2024-07-05 | 14.52 | $39.55 | 1.0M |
| 2024-07-03 | 14.99 | $39.01 | 632500 |
| 2024-07-02 | 15.72 | $39.10 | 728211 |
| 2024-07-01 | 16.51 | $38.76 | 1.3M |
| 2024-06-28 | 17.24 | $38.18 | 4.7M |
| 2024-06-27 | 17.69 | $36.44 | 769716 |
| 2024-06-26 | 17.05 | $35.75 | 638911 |
| 2024-06-25 | 16.19 | $36.39 | 653733 |
| 2024-06-24 | 15.57 | $37.03 | 1.1M |
| 2024-06-21 | 14.91 | $36.40 | 1.2M |
| 2024-06-20 | 14.23 | $37.71 | 957100 |
| 2024-06-18 | 13.97 | $37.67 | 755400 |
| 2024-06-17 | 13.69 | $36.90 | 1.6M |
| 2024-06-14 | 12.63 | $36.65 | 1.2M |
| 2024-06-13 | 11.72 | $37.47 | 529723 |
| 2024-06-12 | 11.17 | $38.27 | 541472 |
| 2024-06-11 | 11.04 | $37.88 | 779600 |
| 2024-06-10 | 10.50 | $38.19 | 507900 |
| 2024-06-07 | 10.08 | $38.25 | 518349 |
| 2024-06-06 | 9.53 | $38.41 | 487118 |
| 2024-06-05 | 9.11 | $39.36 | 572300 |
| 2024-06-04 | 9.20 | $39.29 | 425100 |
| 2024-06-03 | 9.12 | $40.00 | 517521 |
| 2024-05-31 | 9.15 | $40.23 | 3.4M |
| 2024-05-30 | 9.55 | $41.08 | 581771 |
| 2024-05-29 | 9.62 | $40.47 | 775900 |
| 2024-05-28 | 9.82 | $41.15 | 1.3M |
| 2024-05-24 | 9.50 | $41.60 | 566440 |
| 2024-05-23 | 9.42 | $40.63 | 525025 |
| 2024-05-22 | 9.73 | $40.76 | 578200 |
| 2024-05-21 | 9.94 | $41.16 | 563200 |
| 2024-05-20 | 9.94 | $40.98 | 646400 |
| 2024-05-17 | 10.04 | $40.81 | 562200 |
| 2024-05-16 | 10.23 | $40.69 | 494100 |
| 2024-05-15 | 10.50 | $40.13 | 1.1M |
| 2024-05-14 | 10.86 | $39.51 | 513838 |
| 2024-05-13 | 10.99 | $38.77 | 518118 |
| 2024-05-10 | 11.01 | $38.68 | 610204 |
| 2024-05-09 | 10.87 | $38.95 | 832300 |
| 2024-05-08 | 10.85 | $38.98 | 500301 |
| 2024-05-07 | 10.76 | $38.83 | 787100 |
| 2024-05-06 | 10.99 | $39.82 | 309800 |
| 2024-05-03 | 11.42 | $39.05 | 462400 |
| 2024-05-02 | 11.55 | $39.27 | 447200 |
| 2024-05-01 | 11.69 | $38.22 | 673126 |
| 2024-04-30 | 11.76 | $38.50 | 472500 |
| 2024-04-29 | 12.02 | $39.40 | 977104 |
| 2024-04-26 | 12.47 | $38.99 | 798600 |
| 2024-04-25 | 12.77 | $38.89 | 1.4M |
| 2024-04-24 | 13.09 | $39.30 | 1.1M |
| 2024-04-23 | 13.58 | $39.63 | 727832 |
| 2024-04-22 | 14.03 | $38.50 | 898708 |
| 2024-04-19 | 14.67 | $37.91 | 796300 |
| 2024-04-18 | 14.80 | $37.83 | 463400 |
| 2024-04-17 | 14.79 | $37.44 | 828816 |
| 2024-04-16 | 14.78 | $37.13 | 682900 |
| 2024-04-15 | 14.34 | $37.58 | 1.7M |
| 2024-04-12 | 14.03 | $38.37 | 663441 |
| 2024-04-11 | 14.17 | $39.64 | 663700 |
| 2024-04-10 | 14.72 | $39.87 | 620134 |
| 2024-04-09 | 15.28 | $41.12 | 514300 |
| 2024-04-08 | 15.12 | $41.23 | 384443 |
| 2024-04-05 | 15.13 | $40.89 | 1.8M |
| 2024-04-04 | 15.39 | $40.15 | 987519 |
| 2024-04-03 | 15.64 | $40.63 | 427331 |
| 2024-04-02 | 16.08 | $40.30 | 495969 |
| 2024-04-01 | 16.70 | $40.89 | 588824 |
| 2024-03-28 | 16.85 | $41.87 | 1.2M |
| 2024-03-27 | 16.63 | $41.38 | 1.3M |
| 2024-03-26 | 16.80 | $40.07 | 548100 |
| 2024-03-25 | 17.35 | $40.40 | 536329 |
| 2024-03-22 | 17.68 | $40.14 | 605506 |
| 2024-03-21 | 18.03 | $40.70 | 747303 |
| 2024-03-20 | 18.51 | $39.76 | 1.8M |
| 2024-03-19 | 19.36 | $39.05 | 2.2M |
| 2024-03-18 | 19.84 | $38.63 | 1.0M |
| 2024-03-15 | 20.34 | $38.98 | 6.3M |
| 2024-03-14 | 20.87 | $38.74 | 798300 |
| 2024-03-13 | 21.77 | $39.48 | 1.1M |
| 2024-03-12 | 22.73 | $38.26 | 1.3M |
| 2024-03-11 | 23.85 | $39.27 | 611912 |
| 2024-03-08 | 24.61 | $39.50 | 666538 |
| 2024-03-07 | 25.34 | $38.95 | 873200 |
| 2024-03-06 | 26.34 | $38.90 | 1.8M |
| 2024-03-05 | 27.40 | $40.10 | 922707 |
| 2024-03-04 | 27.25 | $39.80 | 2.0M |
| 2024-03-01 | 27.09 | $39.19 | 630100 |
| 2024-02-29 | 27.99 | $38.54 | 954800 |
| 2024-02-28 | 28.96 | $38.89 | 598400 |
| 2024-02-27 | 29.69 | $38.94 | 770100 |
| 2024-02-26 | 30.50 | $38.43 | 910600 |
| 2024-02-23 | 31.46 | $38.55 | 1.2M |
| 2024-02-22 | 32.47 | $37.92 | 1.1M |
| 2024-02-21 | 34.08 | $37.87 | 832800 |
| 2024-02-20 | 35.77 | $38.11 | 2.5M |
| 2024-02-16 | 37.05 | $37.86 | 890600 |
| 2024-02-15 | 38.62 | $37.90 | 1.6M |
| 2024-02-14 | 40.36 | $37.22 | 831000 |
| 2024-02-13 | 42.37 | $37.15 | 1.6M |
| 2024-02-12 | 44.48 | $38.55 | 1.6M |
| 2024-02-09 | 46.00 | $38.72 | 621333 |
| 2024-02-08 | 47.37 | $39.05 | 842600 |
| 2024-02-07 | 48.43 | $39.32 | 1.6M |
| 2024-02-06 | 49.31 | $39.36 | 1.7M |
| 2024-02-05 | 50.24 | $40.15 | 2.4M |
| 2024-02-02 | 50.43 | $40.99 | 951630 |
| 2024-02-01 | 50.23 | $41.07 | 1.7M |
| 2024-01-31 | 50.01 | $38.98 | 1.8M |
| 2024-01-30 | 50.42 | $39.71 | 871500 |
| 2024-01-29 | 49.91 | $39.88 | 1.0M |
| 2024-01-26 | 49.40 | $39.49 | 555300 |
| 2024-01-25 | 48.87 | $39.55 | 739602 |
| 2024-01-24 | 48.29 | $39.28 | 772100 |
| 2024-01-23 | 47.67 | $39.36 | 966440 |
| 2024-01-22 | 47.07 | $39.54 | 1.5M |
| 2024-01-19 | 46.52 | $38.74 | 562454 |
| 2024-01-18 | 46.21 | $38.10 | 833827 |
| 2024-01-17 | 45.78 | $38.30 | 1.0M |
| 2024-01-16 | 45.43 | $38.47 | 1.3M |
| 2024-01-12 | 45.07 | $38.14 | 861400 |
| 2024-01-11 | 44.79 | $37.77 | 2.0M |
| 2024-01-10 | 44.60 | $37.39 | 804223 |
| 2024-01-09 | 44.17 | $37.91 | 1.4M |
| 2024-01-08 | 43.29 | $38.20 | 1.1M |
| 2024-01-05 | 42.22 | $37.96 | 1.9M |
| 2024-01-04 | 41.10 | $37.55 | 2.1M |
| 2024-01-03 | 40.00 | $37.72 | 3.2M |
| 2024-01-02 | 38.84 | $36.12 | 1.5M |
| 2023-12-29 | 37.87 | $34.80 | 692300 |
| 2023-12-28 | 37.42 | $34.98 | 292512 |
| 2023-12-27 | 36.33 | $35.21 | 463600 |
| 2023-12-26 | 35.18 | $34.79 | 221200 |
| 2023-12-22 | 34.09 | $34.56 | 505837 |
| 2023-12-21 | 32.87 | $34.87 | 698504 |
| 2023-12-20 | 31.64 | $34.86 | 1.1M |
| 2023-12-19 | 30.18 | $35.10 | 628800 |
| 2023-12-18 | 28.94 | $34.45 | 664915 |
| 2023-12-15 | 27.69 | $34.92 | 1.2M |
| 2023-12-14 | 26.35 | $34.95 | 1.2M |
| 2023-12-13 | 24.95 | $33.33 | 688700 |
| 2023-12-12 | 23.87 | $32.31 | 381640 |
| 2023-12-11 | 23.14 | $32.01 | 858400 |
| 2023-12-08 | 22.38 | $32.51 | 831907 |
| 2023-12-07 | 21.59 | $31.78 | 710504 |
| 2023-12-06 | 21.11 | $31.19 | 901028 |
| 2023-12-05 | 20.61 | $30.87 | 828610 |
| 2023-12-04 | 20.45 | $31.09 | 377918 |
| 2023-12-01 | 20.29 | $30.23 | 1.1M |
| 2023-11-30 | 20.59 | $29.98 | 2.4M |
| 2023-11-29 | 20.95 | $29.57 | 799506 |
| 2023-11-28 | 21.34 | $28.91 | 1.1M |
| 2023-11-27 | 22.04 | $28.60 | 1.4M |
| 2023-11-24 | 23.07 | $27.57 | 243000 |
| 2023-11-22 | 23.69 | $27.32 | 464300 |
| 2023-11-21 | 24.03 | $26.65 | 583638 |
| 2023-11-20 | 23.98 | $26.80 | 1.5M |
| 2023-11-17 | 23.92 | $26.82 | 1.5M |
| 2023-11-16 | 23.97 | $26.91 | 848500 |
| 2023-11-15 | 24.06 | $27.92 | 728122 |
| 2023-11-14 | 24.57 | $27.60 | 992030 |
| 2023-11-13 | 24.58 | $26.40 | 822900 |
| 2023-11-10 | 23.69 | $27.05 | 1.2M |
| 2023-11-09 | 22.95 | $27.92 | 961100 |
| 2023-11-08 | 22.89 | $28.49 | 542247 |
| 2023-11-07 | 23.11 | $28.50 | 1.1M |
| 2023-11-06 | 23.17 | $28.31 | 724300 |
| 2023-11-03 | 23.26 | $28.75 | 1.0M |
| 2023-11-02 | 23.35 | $28.18 | 609400 |
| 2023-11-01 | 23.25 | $27.91 | 1.2M |
| 2023-10-31 | 22.57 | $27.77 | 1.3M |
| 2023-10-30 | 22.12 | $28.48 | 1.1M |
| 2023-10-27 | 21.87 | $28.69 | 958600 |
| 2023-10-26 | 21.49 | $28.47 | 1.2M |
| 2023-10-25 | 21.09 | $27.55 | 762500 |
| 2023-10-24 | 20.45 | $28.75 | 420200 |
| 2023-10-23 | 20.15 | $28.23 | 473700 |
| 2023-10-20 | 19.50 | $28.47 | 616124 |
| 2023-10-19 | 18.99 | $28.72 | 426400 |
| 2023-10-18 | 18.59 | $29.44 | 407926 |
| 2023-10-17 | 18.46 | $30.30 | 583634 |
| 2023-10-16 | 18.50 | $29.68 | 789339 |
| 2023-10-13 | 18.28 | $29.46 | 437300 |
| 2023-10-12 | 18.03 | $29.70 | 502547 |
| 2023-10-11 | 18.02 | $30.75 | 944900 |
| 2023-10-10 | 18.31 | $29.96 | 669040 |
| 2023-10-09 | 17.97 | $29.74 | 539100 |
| 2023-10-06 | 17.41 | $29.67 | 419004 |
| 2023-10-05 | 16.81 | $29.57 | 680000 |
| 2023-10-04 | 16.17 | $29.30 | 295700 |
| 2023-10-03 | 15.20 | $29.36 | 571433 |
| 2023-10-02 | 14.26 | $30.24 | 431700 |
| 2023-09-29 | 13.63 | $31.01 | 329385 |
| 2023-09-28 | 13.51 | $31.03 | 460400 |
| 2023-09-27 | 13.23 | $30.53 | 552800 |
| 2023-09-26 | 12.44 | $30.35 | 775200 |
| 2023-09-25 | 11.60 | $31.18 | 350100 |
| 2023-09-22 | 11.13 | $31.44 | 516434 |
| 2023-09-21 | 10.78 | $31.63 | 670113 |
| 2023-09-20 | 10.48 | $32.77 | 714900 |
| 2023-09-19 | 10.95 | $32.96 | 639700 |
| 2023-09-18 | 11.10 | $33.40 | 623600 |
| 2023-09-15 | 11.58 | $33.50 | 1.1M |
| 2023-09-14 | 12.09 | $33.17 | 936202 |
| 2023-09-13 | 12.71 | $33.02 | 750108 |
| 2023-09-12 | 13.13 | $33.29 | 357100 |
| 2023-09-11 | 13.56 | $32.66 | 492705 |
| 2023-09-08 | 13.96 | $33.05 | 488547 |
| 2023-09-07 | 14.31 | $32.83 | 1.1M |
| 2023-09-06 | 14.60 | $33.06 | 658441 |
| 2023-09-05 | 15.01 | $33.58 | 493234 |
| 2023-09-01 | 15.60 | $35.07 | 280145 |
| 2023-08-31 | 15.33 | $34.74 | 584900 |
| 2023-08-30 | 15.12 | $35.09 | 556500 |
| 2023-08-29 | 14.84 | $34.55 | 649517 |
| 2023-08-28 | 14.88 | $33.63 | 497800 |
| 2023-08-25 | 15.45 | $32.63 | 245335 |
| 2023-08-24 | 15.96 | $32.62 | 268800 |
| 2023-08-23 | 16.35 | $32.42 | 1.3M |
| 2023-08-22 | 16.59 | $31.91 | 244200 |
| 2023-08-21 | 16.85 | $32.56 | 415258 |
| 2023-08-18 | 17.37 | $33.47 | 212100 |
| 2023-08-17 | 18.23 | $33.39 | 258600 |
| 2023-08-16 | 18.96 | $33.44 | 156400 |
| 2023-08-15 | 19.76 | $33.52 | 322800 |
| 2023-08-14 | 20.52 | $34.40 | 329900 |
| 2023-08-11 | 20.94 | $34.56 | 268200 |
| 2023-08-10 | 21.22 | $34.34 | 604139 |
| 2023-08-09 | 21.61 | $33.36 | 294825 |
| 2023-08-08 | 22.58 | $33.31 | 1.7M |
| 2023-08-07 | 23.60 | $33.92 | 651328 |
| 2023-08-04 | 24.15 | $33.59 | 304900 |
| 2023-08-03 | 24.73 | $34.03 | 445214 |
| 2023-08-02 | 25.09 | $34.40 | 688109 |
| 2023-08-01 | 25.47 | $34.86 | 840800 |
| 2023-07-31 | 25.31 | $35.10 | 571815 |
| 2023-07-28 | 24.88 | $35.61 | 666457 |
| 2023-07-27 | 24.24 | $35.97 | 1.5M |
| 2023-07-26 | 23.05 | $36.00 | 1.1M |
| 2023-07-25 | 22.32 | $36.41 | 598300 |
| 2023-07-24 | 21.36 | $35.84 | 436349 |
| 2023-07-21 | 20.51 | $35.76 | 429900 |
| 2023-07-20 | 19.58 | $36.22 | 622302 |
| 2023-07-19 | 18.70 | $35.73 | 855400 |
| 2023-07-18 | 17.95 | $34.75 | 637029 |
| 2023-07-17 | 17.46 | $34.58 | 348100 |
| 2023-07-14 | 17.08 | $34.30 | 604500 |
| 2023-07-13 | 16.69 | $34.81 | 631656 |
| 2023-07-12 | 15.86 | $34.12 | 1.3M |
| 2023-07-11 | 15.14 | $32.74 | 1.0M |
| 2023-07-10 | 15.07 | $31.75 | 558700 |
| 2023-07-07 | 15.44 | $31.85 | 801149 |
| 2023-07-06 | 15.59 | $31.48 | 429300 |
| 2023-07-05 | 16.27 | $31.75 | 766502 |
| 2023-07-03 | 16.47 | $32.73 | 338600 |
| 2023-06-30 | 16.27 | $32.00 | 2.5M |
| 2023-06-29 | 16.49 | $31.53 | 660200 |
| 2023-06-28 | 16.73 | $31.24 | 384339 |
| 2023-06-27 | 17.55 | $30.83 | 580432 |
| 2023-06-26 | 18.42 | $30.38 | 663200 |
| 2023-06-23 | 19.23 | $30.58 | 1.6M |
| 2023-06-22 | 20.23 | $31.63 | 475400 |
| 2023-06-21 | 20.65 | $32.37 | 403615 |
| 2023-06-20 | 20.40 | $32.67 | 1.6M |
| 2023-06-16 | 20.14 | $32.10 | 971018 |
| 2023-06-15 | 20.49 | $32.22 | 1.3M |
| 2023-06-14 | 20.86 | $31.32 | 1.0M |
| 2023-06-13 | 21.67 | $30.94 | 726000 |
| 2023-06-12 | 22.67 | $30.09 | 572917 |
| 2023-06-09 | 23.57 | $30.32 | 805909 |
| 2023-06-08 | 24.33 | $30.64 | 438843 |
| 2023-06-07 | 25.25 | $30.92 | 573100 |
| 2023-06-06 | 26.22 | $30.36 | 488334 |
| 2023-06-05 | 27.20 | $30.07 | 621488 |
| 2023-06-02 | 28.34 | $30.78 | 941600 |
| 2023-06-01 | 29.54 | $29.10 | 665138 |
| 2023-05-31 | 29.77 | $28.69 | 941700 |
| 2023-05-30 | 29.85 | $28.93 | 996917 |
| 2023-05-26 | 29.75 | $28.76 | 848500 |
| 2023-05-25 | 29.43 | $28.15 | 890700 |
| 2023-05-24 | 28.91 | $28.48 | 404229 |
| 2023-05-23 | 28.55 | $29.08 | 707434 |
| 2023-05-22 | 28.46 | $29.10 | 973430 |
| 2023-05-19 | 28.21 | $28.26 | 544100 |
| 2023-05-18 | 27.74 | $28.72 | 452200 |
| 2023-05-17 | 27.07 | $28.56 | 689326 |
| 2023-05-16 | 26.43 | $28.24 | 404000 |
| 2023-05-15 | 25.76 | $28.79 | 428300 |
| 2023-05-12 | 25.20 | $28.65 | 426500 |
| 2023-05-11 | 24.62 | $28.53 | 613200 |
| 2023-05-10 | 23.62 | $28.89 | 1.2M |
| 2023-05-09 | 22.57 | $28.82 | 1.0M |
| 2023-05-08 | 21.60 | $28.82 | 455323 |
| 2023-05-05 | 20.70 | $28.88 | 887048 |
| 2023-05-04 | 19.74 | $29.36 | 683400 |
| 2023-05-03 | 18.60 | $29.81 | 741612 |
| 2023-05-02 | 17.69 | $30.22 | 709128 |
| 2023-05-01 | 16.87 | $31.17 | 878600 |
| 2023-04-28 | 16.23 | $31.30 | 2.5M |
| 2023-04-27 | 15.56 | $32.31 | 1.6M |
| 2023-04-26 | 15.56 | $32.40 | 654124 |
| 2023-04-25 | 15.76 | $33.81 | 564251 |
| 2023-04-24 | 16.45 | $34.78 | 264900 |
| 2023-04-21 | 16.67 | $35.25 | 482309 |
| 2023-04-20 | 16.84 | $34.70 | 523928 |
| 2023-04-19 | 17.13 | $34.84 | 513944 |
| 2023-04-18 | 17.54 | $34.55 | 502700 |
| 2023-04-17 | 18.20 | $34.32 | 1.1M |
| 2023-04-14 | 18.91 | $33.86 | 913800 |
| 2023-04-13 | 19.78 | $32.73 | 494914 |
| 2023-04-12 | 20.11 | $32.29 | 388200 |
| 2023-04-11 | 20.46 | $32.04 | 436632 |
| 2023-04-10 | 20.29 | $31.27 | 637141 |
| 2023-04-06 | 19.71 | $31.34 | 287520 |
| 2023-04-05 | 19.21 | $31.51 | 608700 |
| 2023-04-04 | 18.64 | $31.77 | 484928 |
| 2023-04-03 | 18.12 | $32.56 | 446521 |
| 2023-03-31 | 17.98 | $33.11 | 629400 |
| 2023-03-30 | 17.76 | $32.20 | 648000 |
| 2023-03-29 | 17.44 | $32.62 | 500918 |
| 2023-03-28 | 16.93 | $32.31 | 667300 |
| 2023-03-27 | 16.47 | $33.09 | 631300 |
| 2023-03-24 | 16.27 | $32.73 | 788559 |
| 2023-03-23 | 15.82 | $33.50 | 611300 |
| 2023-03-22 | 15.87 | $33.76 | 442300 |
| 2023-03-21 | 16.06 | $34.51 | 685802 |
| 2023-03-20 | 16.40 | $33.43 | 852008 |
| 2023-03-17 | 16.14 | $32.72 | 2.1M |
| 2023-03-16 | 15.56 | $33.41 | 750201 |
| 2023-03-15 | 14.94 | $32.50 | 1.1M |
| 2023-03-14 | 13.81 | $33.20 | 830700 |
| 2023-03-13 | 12.96 | $33.18 | 918900 |
| 2023-03-10 | 11.89 | $34.29 | 1.2M |
| 2023-03-09 | 11.14 | $35.94 | 696900 |
| 2023-03-08 | 11.21 | $37.37 | 519000 |
| 2023-03-07 | 11.66 | $37.00 | 612300 |
| 2023-03-06 | 12.13 | $37.63 | 1.0M |
| 2023-03-03 | 12.17 | $38.02 | 1.3M |
| 2023-03-02 | 12.16 | $38.00 | 979200 |
| 2023-03-01 | 12.25 | $38.25 | 984714 |
| 2023-02-28 | 12.35 | $37.36 | 1.1M |
| 2023-02-27 | 12.62 | $37.22 | 963228 |
| 2023-02-24 | 13.09 | $36.80 | 402800 |
| 2023-02-23 | 13.51 | $36.98 | 370537 |
| 2023-02-22 | 14.11 | $36.42 | 341739 |
| 2023-02-21 | 14.52 | $36.25 | 427945 |
| 2023-02-17 | 14.95 | $37.68 | 309213 |
| 2023-02-16 | 15.70 | $37.19 | 466100 |
| 2023-02-15 | 16.45 | $37.87 | 623502 |
| 2023-02-14 | 17.05 | $37.85 | 456900 |
| 2023-02-13 | 17.68 | $38.29 | 637235 |
| 2023-02-10 | 18.18 | $37.82 | 1.2M |
| 2023-02-09 | 18.73 | $37.77 | 924100 |
| 2023-02-08 | 19.08 | $38.21 | 632423 |
| 2023-02-07 | 19.29 | $38.75 | 770900 |
| 2023-02-06 | 19.19 | $39.08 | 764200 |
| 2023-02-03 | 18.95 | $40.42 | 1.0M |
| 2023-02-02 | 18.18 | $40.85 | 1.9M |
| 2023-02-01 | 17.14 | $41.16 | 1.0M |
| 2023-01-31 | 16.71 | $40.08 | 894428 |
| 2023-01-30 | 16.47 | $40.37 | 350500 |
| 2023-01-27 | 15.85 | $40.89 | 443325 |
| 2023-01-26 | 15.03 | $40.69 | 483741 |
| 2023-01-25 | 14.39 | $39.91 | 581523 |
| 2023-01-24 | 13.95 | $39.57 | 450800 |
| 2023-01-23 | 13.13 | $40.13 | 394303 |
| 2023-01-20 | 12.33 | $39.99 | 422948 |
| 2023-01-19 | 11.64 | $38.88 | 512303 |
| 2023-01-18 | 11.27 | $38.99 | 557955 |
| 2023-01-17 | 10.54 | $39.00 | 770600 |
| 2023-01-13 | 9.89 | $38.65 | 264412 |
| 2023-01-12 | 9.49 | $38.09 | 528100 |
| 2023-01-11 | 9.16 | $38.24 | 460500 |
| 2023-01-10 | 8.89 | $37.21 | 482244 |
| 2023-01-09 | 8.88 | $36.74 | 763067 |
| 2023-01-06 | 8.71 | $36.57 | 535000 |
| 2023-01-05 | 8.99 | $35.62 | 653629 |
| 2023-01-04 | 9.41 | $35.89 | 916700 |
| 2023-01-03 | 9.76 | $35.01 | 820636 |
| 2022-12-30 | 9.98 | $34.67 | 422300 |
| 2022-12-29 | 9.84 | $35.23 | 904920 |
| 2022-12-28 | 9.92 | $34.70 | 509700 |
| 2022-12-27 | 9.94 | $35.25 | 1.2M |
| 2022-12-23 | 10.08 | $35.62 | 850700 |
| 2022-12-22 | 10.22 | $35.40 | 799044 |
| 2022-12-21 | 10.42 | $36.82 | 609403 |
| 2022-12-20 | 10.86 | $35.78 | 870200 |
| 2022-12-19 | 11.33 | $35.46 | 779014 |
| 2022-12-16 | 11.85 | $35.97 | 1.5M |
| 2022-12-15 | 12.36 | $36.33 | 1.6M |
| 2022-12-14 | 12.61 | $38.80 | 1.0M |
| 2022-12-13 | 12.05 | $38.60 | 1.3M |
| 2022-12-12 | 11.45 | $37.75 | 918004 |
| 2022-12-09 | 11.48 | $35.88 | 563200 |
| 2022-12-08 | 12.02 | $35.91 | 563700 |
| 2022-12-07 | 12.57 | $35.62 | 984800 |
| 2022-12-06 | 13.06 | $34.05 | 654824 |
| 2022-12-05 | 12.79 | $34.64 | 767949 |
| 2022-12-02 | 12.72 | $36.75 | 671100 |
| 2022-12-01 | 13.23 | $36.91 | 349922 |
| 2022-11-30 | 13.78 | $36.61 | 1.1M |
| 2022-11-29 | 14.44 | $36.47 | 300911 |
| 2022-11-28 | 14.74 | $36.21 | 549028 |
| 2022-11-25 | 15.06 | $36.75 | 212911 |
| 2022-11-23 | 15.34 | $36.94 | 269237 |
| 2022-11-22 | 15.44 | $36.74 | 416435 |
| 2022-11-21 | 15.58 | $36.54 | 391700 |
| 2022-11-18 | 15.72 | $36.59 | 494800 |
| 2022-11-17 | 15.77 | $36.84 | 550400 |
| 2022-11-16 | 15.90 | $37.71 | 449319 |
| 2022-11-15 | 15.61 | $38.72 | 786216 |
| 2022-11-14 | 14.86 | $38.81 | 1.6M |
| 2022-11-11 | 14.07 | $38.84 | 1.6M |
| 2022-11-10 | 13.33 | $38.10 | 807200 |
| 2022-11-09 | 12.97 | $34.86 | 246243 |
| 2022-11-08 | 13.44 | $35.52 | 886700 |
| 2022-11-07 | 13.65 | $35.63 | 873938 |
| 2022-11-04 | 14.36 | $34.97 | 987908 |
| 2022-11-03 | 15.04 | $35.24 | 887425 |
| 2022-11-02 | 15.46 | $36.87 | 819780 |
| 2022-11-01 | 15.06 | $37.51 | 767338 |
| 2022-10-31 | 14.46 | $37.71 | 571000 |
| 2022-10-28 | 13.67 | $38.55 | 994000 |
| 2022-10-27 | 12.84 | $37.17 | 1.4M |
| 2022-10-26 | 12.22 | $36.20 | 1.8M |
| 2022-10-25 | 11.90 | $34.50 | 1.4M |
| 2022-10-24 | 12.51 | $34.50 | 925849 |
| 2022-10-21 | 12.98 | $34.25 | 861700 |
| 2022-10-20 | 13.57 | $32.74 | 501500 |
| 2022-10-19 | 13.98 | $33.00 | 638000 |
| 2022-10-18 | 14.46 | $33.55 | 747818 |
| 2022-10-17 | 15.13 | $32.94 | 724527 |
| 2022-10-14 | 15.44 | $31.94 | 664400 |
| 2022-10-13 | 15.77 | $32.75 | 877800 |
| 2022-10-12 | 15.99 | $31.28 | 865919 |
| 2022-10-11 | 15.58 | $31.84 | 635907 |
| 2022-10-10 | 15.14 | $32.18 | 475900 |
| 2022-10-07 | 14.96 | $32.41 | 550543 |
| 2022-10-06 | 14.83 | $33.02 | 657219 |
| 2022-10-05 | 15.05 | $33.99 | 744100 |
| 2022-10-04 | 15.36 | $34.45 | 842532 |
| 2022-10-03 | 15.69 | $32.41 | 773536 |
| 2022-09-30 | 15.21 | $31.83 | 924305 |
| 2022-09-29 | 14.45 | $31.85 | 830900 |
| 2022-09-28 | 13.36 | $32.68 | 1.2M |
| 2022-09-27 | 12.33 | $31.96 | 1.0M |
| 2022-09-26 | 11.24 | $32.95 | 643500 |
| 2022-09-23 | 10.56 | $33.47 | 1.0M |
| 2022-09-22 | 9.88 | $35.29 | 609900 |
| 2022-09-21 | 9.83 | $35.69 | 628203 |
| 2022-09-20 | 10.17 | $36.09 | 530900 |
| 2022-09-19 | 10.61 | $37.08 | 685100 |
| 2022-09-16 | 11.08 | $36.05 | 1.1M |
| 2022-09-15 | 11.32 | $37.22 | 758600 |
| 2022-09-14 | 11.78 | $36.77 | 792200 |
| 2022-09-13 | 12.34 | $36.51 | 697200 |
| 2022-09-12 | 12.97 | $38.49 | 504600 |
| 2022-09-09 | 12.68 | $38.10 | 708025 |
| 2022-09-08 | 12.51 | $37.35 | 639101 |
| 2022-09-07 | 12.81 | $36.79 | 599342 |
| 2022-09-06 | 13.37 | $35.89 | 579700 |
| 2022-09-02 | 13.70 | $35.76 | 651512 |
| 2022-09-01 | 14.39 | $36.19 | 509600 |
| 2022-08-31 | 14.80 | $36.35 | 651800 |
| 2022-08-30 | 15.47 | $36.26 | 1.1M |
| 2022-08-29 | 16.25 | $36.39 | 1.0M |
| 2022-08-26 | 17.07 | $36.85 | 643925 |
| 2022-08-25 | 17.63 | $38.68 | 518100 |
| 2022-08-24 | 17.71 | $37.58 | 488707 |
| 2022-08-23 | 18.06 | $37.52 | 517143 |
| 2022-08-22 | 18.49 | $37.16 | 591404 |
| 2022-08-19 | 19.09 | $38.06 | 378741 |
| 2022-08-18 | 19.12 | $38.98 | 410700 |
| 2022-08-17 | 18.84 | $38.94 | 385104 |
| 2022-08-16 | 18.54 | $39.26 | 422702 |
| 2022-08-15 | 18.05 | $39.08 | 318748 |
| 2022-08-12 | 17.37 | $39.66 | 349743 |
| 2022-08-11 | 16.66 | $39.10 | 445900 |
| 2022-08-10 | 15.97 | $38.85 | 608506 |
| 2022-08-09 | 15.35 | $37.27 | 475600 |
| 2022-08-08 | 15.21 | $37.59 | 730200 |
| 2022-08-05 | 14.93 | $37.27 | 527104 |
| 2022-08-04 | 14.66 | $38.21 | 547815 |
| 2022-08-03 | 13.77 | $38.66 | 858000 |
| 2022-08-02 | 12.72 | $37.83 | 679000 |
| 2022-08-01 | 11.77 | $37.83 | 677700 |
| 2022-07-29 | 10.94 | $37.67 | 1.0M |
| 2022-07-28 | 9.97 | $36.59 | 856521 |
| 2022-07-27 | 9.40 | $34.61 | 679100 |
| 2022-07-26 | 9.53 | $34.03 | 305542 |
| 2022-07-25 | 9.84 | $34.59 | 299633 |
| 2022-07-22 | 9.84 | $35.11 | 258935 |
| 2022-07-21 | 9.63 | $35.23 | 431602 |
| 2022-07-20 | 9.55 | $35.15 | 463900 |
| 2022-07-19 | 9.51 | $34.48 | 996200 |
| 2022-07-18 | 9.67 | $32.91 | 908700 |
| 2022-07-15 | 10.08 | $33.52 | 662321 |
| 2022-07-14 | 10.61 | $32.11 | 602215 |
| 2022-07-13 | 10.42 | $32.67 | 1.1M |
| 2022-07-12 | 10.33 | $33.59 | 657127 |
| 2022-07-11 | 10.81 | $33.27 | 506234 |
| 2022-07-08 | 11.36 | $34.66 | 433300 |
| 2022-07-07 | 11.31 | $34.64 | 645044 |
| 2022-07-06 | 11.25 | $33.27 | 848601 |
| 2022-07-05 | 11.78 | $33.33 | 1.1M |
| 2022-07-01 | 12.33 | $32.44 | 919500 |
| 2022-06-30 | 12.67 | $32.41 | 795734 |
| 2022-06-29 | 12.89 | $33.01 | 607445 |
| 2022-06-28 | 13.55 | $33.40 | 588100 |
| 2022-06-27 | 14.10 | $33.23 | 720400 |
| 2022-06-24 | 14.67 | $34.00 | 1.4M |
| 2022-06-23 | 15.27 | $32.15 | 856919 |
| 2022-06-22 | 15.29 | $31.34 | 568100 |
| 2022-06-21 | 15.08 | $31.58 | 640300 |
| 2022-06-17 | 15.01 | $31.06 | 1.3M |
| 2022-06-16 | 14.67 | $31.26 | 779700 |
| 2022-06-15 | 14.49 | $32.59 | 623128 |
| 2022-06-14 | 14.61 | $31.90 | 599200 |
| 2022-06-13 | 14.33 | $31.74 | 1.2M |
| 2022-06-10 | 14.04 | $33.14 | 504944 |
| 2022-06-09 | 14.37 | $35.03 | 353929 |
| 2022-06-08 | 14.56 | $35.62 | 330700 |
| 2022-06-07 | 14.32 | $36.47 | 546113 |
| 2022-06-06 | 14.08 | $36.01 | 524986 |
| 2022-06-03 | 14.05 | $35.19 | 583251 |
| 2022-06-02 | 14.21 | $36.12 | 441823 |
| 2022-06-01 | 14.38 | $35.02 | 448834 |
| 2022-05-31 | 15.05 | $35.26 | 508700 |
| 2022-05-27 | 15.62 | $35.57 | 370700 |
| 2022-05-26 | 16.25 | $34.65 | 712900 |
| 2022-05-25 | 16.95 | $34.47 | 453044 |
| 2022-05-24 | 17.70 | $33.57 | 684900 |
| 2022-05-23 | 17.86 | $33.71 | 710000 |
| 2022-05-20 | 18.34 | $33.74 | 846933 |
| 2022-05-19 | 18.58 | $33.07 | 653500 |
| 2022-05-18 | 18.72 | $32.91 | 451108 |
| 2022-05-17 | 18.99 | $33.99 | 646800 |
| 2022-05-16 | 19.31 | $32.33 | 387300 |
| 2022-05-13 | 18.88 | $32.18 | 709600 |
| 2022-05-12 | 18.60 | $31.92 | 701020 |
| 2022-05-11 | 17.88 | $32.01 | 1.5M |
| 2022-05-10 | 17.12 | $33.05 | 857620 |
| 2022-05-09 | 16.88 | $32.87 | 807200 |
| 2022-05-06 | 16.32 | $32.80 | 949300 |
| 2022-05-05 | 15.83 | $34.04 | 870600 |
| 2022-05-04 | 15.82 | $34.60 | 678433 |
| 2022-05-03 | 15.80 | $34.00 | 494900 |
| 2022-05-02 | 16.00 | $33.79 | 716300 |
| 2022-04-29 | 15.93 | $32.77 | 752600 |
| 2022-04-28 | 15.86 | $34.15 | 865700 |
| 2022-04-27 | 15.79 | $33.49 | 1.0M |
| 2022-04-26 | 16.18 | $33.47 | 912000 |
| 2022-04-25 | 16.61 | $34.85 | 511817 |
| 2022-04-22 | 16.95 | $34.41 | 910832 |
| 2022-04-21 | 17.62 | $35.29 | 664100 |
| 2022-04-20 | 18.48 | $35.94 | 672596 |
| 2022-04-19 | 19.07 | $35.82 | 774400 |
| 2022-04-18 | 19.81 | $34.16 | 860100 |
| 2022-04-14 | 20.27 | $33.18 | 847000 |
| 2022-04-13 | 20.82 | $33.77 | 985700 |
| 2022-04-12 | 21.18 | $33.49 | 1.4M |
| 2022-04-11 | 21.68 | $34.08 | 869800 |
| 2022-04-08 | 21.84 | $33.87 | 1.1M |
| 2022-04-07 | 22.01 | $33.67 | 1.1M |
| 2022-04-06 | 21.82 | $34.14 | 975523 |
| 2022-04-05 | 22.11 | $34.71 | 1.6M |
| 2022-04-04 | 22.72 | $35.46 | 657700 |
| 2022-04-01 | 23.51 | $35.24 | 715008 |
| 2022-03-31 | 24.11 | $34.50 | 1.0M |
| 2022-03-30 | 24.74 | $35.92 | 926408 |
| 2022-03-29 | 26.03 | $36.73 | 560811 |
| 2022-03-28 | 27.39 | $35.48 | 561534 |
| 2022-03-25 | 28.08 | $35.04 | 515300 |
| 2022-03-24 | 28.80 | $35.23 | 531043 |
| 2022-03-23 | 29.32 | $34.56 | 559500 |
| 2022-03-22 | 29.86 | $35.84 | 1.2M |
| 2022-03-21 | 30.73 | $35.10 | 701028 |
| 2022-03-18 | 31.65 | $35.29 | 2.4M |
| 2022-03-17 | 32.48 | $34.15 | 1.1M |
| 2022-03-16 | 32.71 | $34.75 | 1.2M |
| 2022-03-15 | 32.96 | $33.16 | 1.2M |
| 2022-03-14 | 32.40 | $32.21 | 1.2M |
| 2022-03-11 | 31.77 | $32.34 | 668200 |
| 2022-03-10 | 31.20 | $32.72 | 956600 |
| 2022-03-09 | 30.47 | $33.43 | 756607 |
| 2022-03-08 | 29.77 | $32.17 | 1.3M |
| 2022-03-07 | 28.72 | $32.95 | 1.5M |
| 2022-03-04 | 27.86 | $33.73 | 873200 |
| 2022-03-03 | 27.04 | $34.89 | 637636 |
| 2022-03-02 | 26.54 | $35.15 | 864517 |
| 2022-03-01 | 25.82 | $33.95 | 919241 |
| 2022-02-28 | 24.79 | $34.58 | 986737 |
| 2022-02-25 | 23.86 | $34.98 | 946139 |
| 2022-02-24 | 22.88 | $34.12 | 1.2M |
| 2022-02-23 | 21.36 | $34.65 | 851709 |
| 2022-02-22 | 20.09 | $35.21 | 945100 |
| 2022-02-18 | 18.84 | $35.98 | 956300 |
| 2022-02-17 | 17.68 | $36.31 | 778709 |
| 2022-02-16 | 16.60 | $37.78 | 1.4M |
| 2022-02-15 | 15.84 | $37.91 | 1.4M |
| 2022-02-14 | 15.04 | $37.95 | 1.1M |
| 2022-02-11 | 14.20 | $38.77 | 780016 |
| 2022-02-10 | 13.53 | $40.52 | 1.1M |
| 2022-02-09 | 13.53 | $41.77 | 796500 |
| 2022-02-08 | 13.85 | $41.08 | 791735 |
| 2022-02-07 | 14.00 | $40.77 | 838172 |
| 2022-02-04 | 14.02 | $41.28 | 920200 |
| 2022-02-03 | 14.19 | $42.77 | 1.8M |
| 2022-02-02 | 14.38 | $42.94 | 913226 |
| 2022-02-01 | 14.78 | $44.21 | 631234 |
| 2022-01-31 | 15.52 | $43.64 | 729447 |
| 2022-01-28 | 16.06 | $42.57 | 640533 |
| 2022-01-27 | 15.99 | $41.93 | 673200 |
| 2022-01-26 | 15.92 | $41.64 | 927842 |
| 2022-01-25 | 15.75 | $41.38 | 718529 |
| 2022-01-24 | 14.95 | $41.71 | 615800 |
| 2022-01-21 | 14.11 | $41.84 | 888237 |
| 2022-01-20 | 13.87 | $42.33 | 535800 |
| 2022-01-19 | 13.74 | $41.81 | 603576 |
| 2022-01-18 | 13.46 | $43.07 | 832944 |
| 2022-01-14 | 13.31 | $44.34 | 516900 |
| 2022-01-13 | 13.86 | $45.05 | 599746 |
| 2022-01-12 | 14.14 | $44.94 | 682225 |
| 2022-01-11 | 14.44 | $46.39 | 460417 |
| 2022-01-10 | 14.43 | $45.82 | 334400 |
| 2022-01-07 | 14.73 | $46.00 | 357733 |
| 2022-01-06 | 14.99 | $45.77 | 496522 |
| 2022-01-05 | 15.44 | $44.58 | 500000 |
| 2022-01-04 | 15.91 | $45.70 | 610317 |
| 2022-01-03 | 16.29 | $44.87 | 551228 |
| 2021-12-31 | 17.12 | $43.63 | 377914 |
| 2021-12-30 | 17.79 | $44.19 | 287949 |
| 2021-12-29 | 18.73 | $44.52 | 359800 |
| 2021-12-28 | 19.61 | $44.65 | 428041 |
| 2021-12-27 | 20.43 | $45.16 | 487600 |
| 2021-12-23 | 21.43 | $43.99 | 316200 |
| 2021-12-22 | 22.18 | $43.16 | 279700 |
| 2021-12-21 | 22.67 | $42.85 | 440300 |
| 2021-12-20 | 23.01 | $41.73 | 588629 |
| 2021-12-17 | 22.58 | $42.44 | 1.1M |
| 2021-12-16 | 22.69 | $43.19 | 696300 |
| 2021-12-15 | 23.12 | $43.10 | 434507 |
| 2021-12-14 | 22.88 | $43.13 | 684800 |
| 2021-12-13 | 22.63 | $42.98 | 900700 |
| 2021-12-10 | 22.18 | $43.46 | 686800 |
| 2021-12-09 | 21.90 | $43.91 | 345400 |
| 2021-12-08 | 21.87 | $44.10 | 435048 |
| 2021-12-07 | 22.05 | $45.13 | 743500 |
| 2021-12-06 | 22.31 | $43.77 | 549100 |
| 2021-12-03 | 21.85 | $43.11 | 464500 |
| 2021-12-02 | 21.31 | $44.00 | 477821 |
| 2021-12-01 | 20.72 | $42.39 | 549549 |
| 2021-11-30 | 19.88 | $42.62 | 1.1M |
| 2021-11-29 | 19.06 | $44.68 | 566645 |
| 2021-11-26 | 18.61 | $44.08 | 253127 |
| 2021-11-24 | 18.14 | $45.83 | 283581 |
| 2021-11-23 | 18.34 | $46.34 | 313800 |
| 2021-11-22 | 18.70 | $46.20 | 304340 |
| 2021-11-19 | 19.13 | $46.26 | 402407 |
| 2021-11-18 | 19.21 | $45.78 | 576800 |
| 2021-11-17 | 19.44 | $46.20 | 450444 |
| 2021-11-16 | 19.90 | $46.99 | 492200 |
| 2021-11-15 | 20.57 | $47.06 | 286561 |
| 2021-11-12 | 21.45 | $47.84 | 546300 |
| 2021-11-11 | 22.41 | $48.38 | 501700 |
| 2021-11-10 | 23.53 | $47.24 | 272017 |
| 2021-11-09 | 24.19 | $47.23 | 212947 |
| 2021-11-08 | 25.01 | $47.50 | 524500 |
| 2021-11-05 | 26.00 | $47.92 | 397800 |
| 2021-11-04 | 27.04 | $48.53 | 342820 |
| 2021-11-03 | 28.45 | $48.70 | 483922 |
| 2021-11-02 | 29.94 | $47.90 | 777345 |
| 2021-11-01 | 31.39 | $48.69 | 935537 |
| 2021-10-29 | 32.64 | $48.99 | 802300 |
| 2021-10-28 | 33.83 | $52.46 | 708715 |
| 2021-10-27 | 33.81 | $51.05 | 592900 |
| 2021-10-26 | 33.98 | $52.17 | 636600 |
| 2021-10-25 | 33.09 | $52.97 | 517848 |
| 2021-10-22 | 32.16 | $52.25 | 219400 |
| 2021-10-21 | 31.30 | $52.25 | 406513 |
| 2021-10-20 | 30.46 | $51.85 | 316002 |
| 2021-10-19 | 29.58 | $51.31 | 275000 |
| 2021-10-18 | 28.89 | $50.87 | 460000 |
| 2021-10-15 | 28.31 | $50.13 | 449332 |
| 2021-10-14 | 27.79 | $49.66 | 349033 |
| 2021-10-13 | 27.46 | $49.41 | 391100 |
| 2021-10-12 | 27.11 | $48.92 | 450621 |
| 2021-10-11 | 27.05 | $48.83 | 497000 |
| 2021-10-08 | 26.90 | $49.08 | 377400 |
| 2021-10-07 | 26.84 | $48.80 | 639000 |
| 2021-10-06 | 26.69 | $48.24 | 479913 |
| 2021-10-05 | 27.00 | $48.57 | 705719 |
| 2021-10-04 | 26.98 | $48.17 | 665000 |
| 2021-10-01 | 27.13 | $47.68 | 395731 |
| 2021-09-30 | 27.54 | $45.80 | 430200 |
| 2021-09-29 | 28.28 | $46.41 | 237800 |
| 2021-09-28 | 29.30 | $45.84 | 355300 |
| 2021-09-27 | 30.39 | $47.13 | 320200 |
| 2021-09-24 | 31.04 | $46.48 | 290112 |
| 2021-09-23 | 31.80 | $47.04 | 366400 |
| 2021-09-22 | 32.56 | $46.13 | 371603 |
| 2021-09-21 | 33.79 | $45.45 | 405321 |
| 2021-09-20 | 35.08 | $46.25 | 555612 |
| 2021-09-17 | 36.61 | $47.19 | 950300 |
| 2021-09-16 | 37.76 | $47.09 | 585514 |
| 2021-09-15 | 38.75 | $47.23 | 326500 |
| 2021-09-14 | 39.81 | $46.68 | 460439 |
| 2021-09-13 | 40.81 | $48.00 | 442500 |
| 2021-09-10 | 41.26 | $47.95 | 423600 |
| 2021-09-09 | 41.93 | $47.66 | 177400 |
| 2021-09-08 | 42.65 | $47.50 | 318826 |
| 2021-09-07 | 43.37 | $48.18 | 419415 |
| 2021-09-03 | 43.74 | $48.37 | 381500 |
| 2021-09-02 | 44.05 | $48.76 | 225200 |
| 2021-09-01 | 44.43 | $48.19 | 376405 |
| 2021-08-31 | 44.88 | $47.40 | 613027 |
| 2021-08-30 | 45.38 | $48.17 | 220800 |
| 2021-08-27 | 45.44 | $48.75 | 338100 |
| 2021-08-26 | 45.50 | $48.02 | 422600 |
| 2021-08-25 | 45.58 | $48.58 | 371309 |
| 2021-08-24 | 45.70 | $47.18 | 358403 |
| 2021-08-23 | 46.03 | $46.46 | 284200 |
| 2021-08-20 | 46.45 | $46.29 | 284600 |
| 2021-08-19 | 46.97 | $45.62 | 302543 |
| 2021-08-18 | 47.54 | $46.78 | 128100 |
| 2021-08-17 | 47.56 | $47.72 | 236800 |
| 2021-08-16 | 47.62 | $47.87 | 359987 |
| 2021-08-13 | 47.36 | $48.64 | 163200 |
| 2021-08-12 | 46.82 | $48.41 | 276000 |
| 2021-08-11 | 46.26 | $48.30 | 469644 |
| 2021-08-10 | 45.69 | $48.11 | 588700 |
| 2021-08-09 | 45.10 | $48.09 | 303300 |
| 2021-08-06 | 44.46 | $47.73 | 289500 |
| 2021-08-05 | 43.79 | $47.88 | 341145 |
| 2021-08-04 | 42.99 | $47.45 | 451210 |
| 2021-08-03 | 42.15 | $47.20 | 599302 |
| 2021-08-02 | 41.26 | $48.48 | 1.1M |
| 2021-07-30 | 40.15 | $47.20 | 842131 |
| 2021-07-29 | 38.98 | $45.79 | 860810 |
| 2021-07-28 | 37.92 | $44.44 | 668304 |
| 2021-07-27 | 36.92 | $43.22 | 722726 |
| 2021-07-26 | 35.92 | $44.13 | 467500 |
| 2021-07-23 | 34.61 | $44.11 | 341041 |
| 2021-07-22 | 33.22 | $44.07 | 444893 |
| 2021-07-21 | 31.67 | $45.04 | 312800 |
| 2021-07-20 | 29.88 | $44.31 | 443609 |
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