Is Live Oak Bancshares, Inc. (LOB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Live Oak Bancshares, Inc. (LOB) research center and poll results.
NYSE : LOB
Live Oak Bancshares, Inc. — Technical Indicators
$41.91 USD
$0.86 (2.1%)
- Volume
- 95.91K
- Average Volume
- 255.25K
- Market Capitalization
- $1.94B
- P/E Ratio
- 19.68
- Dividend Yield
- 0.29%
- Price Target
- $42.50
- Year High
- $43.85
- Year Low
- $29.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.11
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
41.55
2026-07-23
Close Price
$41.91
Vol: 95913
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.84
Average
40.02
Maximum
94.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.55 | $41.91 | 95913 |
| 2026-07-22 | 41.47 | $41.05 | 206739 |
| 2026-07-21 | 41.41 | $41.67 | 202026 |
| 2026-07-20 | 41.26 | $41.63 | 161502 |
| 2026-07-17 | 41.09 | $42.48 | 220200 |
| 2026-07-16 | 40.86 | $43.69 | 276600 |
| 2026-07-15 | 40.61 | $42.19 | 257715 |
| 2026-07-14 | 40.42 | $41.54 | 114100 |
| 2026-07-13 | 40.29 | $41.52 | 150123 |
| 2026-07-10 | 40.15 | $41.65 | 200215 |
| 2026-07-09 | 39.98 | $41.32 | 196500 |
| 2026-07-08 | 39.84 | $40.37 | 271320 |
| 2026-07-07 | 39.71 | $41.11 | 168246 |
| 2026-07-06 | 39.52 | $41.80 | 194500 |
| 2026-07-02 | 39.31 | $41.05 | 228700 |
| 2026-07-01 | 39.06 | $41.79 | 277600 |
| 2026-06-30 | 38.86 | $40.84 | 382800 |
| 2026-06-29 | 38.69 | $41.02 | 341100 |
| 2026-06-26 | 38.54 | $41.40 | 979948 |
| 2026-06-25 | 38.35 | $40.96 | 362331 |
| 2026-06-24 | 38.18 | $40.30 | 399900 |
| 2026-06-23 | 38.06 | $39.88 | 365068 |
| 2026-06-22 | 37.93 | $38.59 | 259273 |
| 2026-06-18 | 37.87 | $38.26 | 611000 |
| 2026-06-17 | 37.81 | $37.99 | 319418 |
| 2026-06-16 | 37.72 | $38.64 | 322600 |
| 2026-06-15 | 37.61 | $38.33 | 235500 |
| 2026-06-12 | 37.47 | $39.03 | 278620 |
| 2026-06-11 | 37.33 | $38.66 | 223700 |
| 2026-06-10 | 37.18 | $38.21 | 312344 |
| 2026-06-09 | 37.10 | $38.63 | 220805 |
| 2026-06-08 | 37.01 | $37.63 | 139900 |
| 2026-06-05 | 37.01 | $37.41 | 183500 |
| 2026-06-04 | 37.02 | $37.58 | 264000 |
| 2026-06-03 | 37.03 | $36.01 | 285016 |
| 2026-06-02 | 37.11 | $37.81 | 286026 |
| 2026-06-01 | 37.05 | $37.36 | 207200 |
| 2026-05-29 | 37.04 | $38.03 | 205100 |
| 2026-05-28 | 37.02 | $37.62 | 172200 |
| 2026-05-27 | 37.03 | $37.72 | 197505 |
| 2026-05-26 | 37.08 | $37.85 | 229710 |
| 2026-05-22 | 37.08 | $37.28 | 199303 |
| 2026-05-21 | 37.09 | $37.41 | 222921 |
| 2026-05-20 | 37.09 | $37.04 | 303639 |
| 2026-05-19 | 37.06 | $36.20 | 347200 |
| 2026-05-18 | 37.07 | $36.41 | 191500 |
| 2026-05-15 | 37.11 | $35.55 | 200400 |
| 2026-05-14 | 37.21 | $36.19 | 161100 |
| 2026-05-13 | 37.20 | $35.73 | 207500 |
| 2026-05-12 | 37.24 | $36.61 | 192137 |
| 2026-05-11 | 37.24 | $36.68 | 212129 |
| 2026-05-08 | 37.23 | $37.70 | 121500 |
| 2026-05-07 | 37.13 | $37.63 | 225661 |
| 2026-05-06 | 37.07 | $37.74 | 182700 |
| 2026-05-05 | 36.96 | $37.55 | 170600 |
| 2026-05-04 | 36.79 | $36.71 | 177800 |
| 2026-05-01 | 36.64 | $37.17 | 191214 |
| 2026-04-30 | 36.45 | $37.60 | 272000 |
| 2026-04-29 | 36.24 | $37.82 | 214900 |
| 2026-04-28 | 36.01 | $38.78 | 283151 |
| 2026-04-27 | 35.68 | $37.85 | 299000 |
| 2026-04-24 | 35.39 | $37.43 | 284000 |
| 2026-04-23 | 35.16 | $37.48 | 287700 |
| 2026-04-22 | 34.92 | $36.29 | 209600 |
| 2026-04-21 | 34.75 | $36.40 | 313442 |
| 2026-04-20 | 34.56 | $37.38 | 140800 |
| 2026-04-17 | 34.29 | $37.46 | 249714 |
| 2026-04-16 | 34.00 | $36.06 | 170700 |
| 2026-04-15 | 33.79 | $36.54 | 162200 |
| 2026-04-14 | 33.59 | $36.62 | 296400 |
| 2026-04-13 | 33.40 | $36.30 | 205423 |
| 2026-04-10 | 33.19 | $35.71 | 188800 |
| 2026-04-09 | 33.03 | $36.59 | 217613 |
| 2026-04-08 | 32.86 | $35.54 | 246705 |
| 2026-04-07 | 32.75 | $34.03 | 214200 |
| 2026-04-06 | 32.72 | $33.81 | 350073 |
| 2026-04-02 | 32.71 | $33.39 | 269200 |
| 2026-04-01 | 32.82 | $33.39 | 226800 |
| 2026-03-31 | 32.98 | $33.07 | 355100 |
| 2026-03-30 | 33.14 | $32.27 | 257500 |
| 2026-03-27 | 33.36 | $32.09 | 247500 |
| 2026-03-26 | 33.57 | $32.68 | 219700 |
| 2026-03-25 | 33.90 | $32.82 | 237443 |
| 2026-03-24 | 34.25 | $32.75 | 370246 |
| 2026-03-23 | 34.55 | $32.75 | 430200 |
| 2026-03-20 | 34.82 | $31.85 | 584800 |
| 2026-03-19 | 35.28 | $31.78 | 290033 |
| 2026-03-18 | 35.70 | $31.81 | 389700 |
| 2026-03-17 | 36.11 | $32.63 | 171816 |
| 2026-03-16 | 36.52 | $32.65 | 237100 |
| 2026-03-13 | 36.91 | $32.25 | 247600 |
| 2026-03-12 | 37.31 | $32.52 | 216900 |
| 2026-03-11 | 37.73 | $33.08 | 219000 |
| 2026-03-10 | 38.12 | $33.39 | 302222 |
| 2026-03-09 | 38.54 | $33.40 | 351350 |
| 2026-03-06 | 38.91 | $33.55 | 309700 |
| 2026-03-05 | 39.25 | $35.64 | 353411 |
| 2026-03-04 | 39.55 | $36.52 | 266834 |
| 2026-03-03 | 39.76 | $36.45 | 346326 |
| 2026-03-02 | 39.99 | $36.60 | 310200 |
| 2026-02-27 | 40.16 | $36.27 | 281000 |
| 2026-02-26 | 40.32 | $39.36 | 224421 |
| 2026-02-25 | 40.27 | $39.78 | 193635 |
| 2026-02-24 | 40.22 | $38.64 | 286535 |
| 2026-02-23 | 40.25 | $38.30 | 538201 |
| 2026-02-20 | 40.30 | $40.88 | 234620 |
| 2026-02-19 | 40.30 | $40.18 | 339108 |
| 2026-02-18 | 40.24 | $40.17 | 261711 |
| 2026-02-17 | 40.06 | $40.75 | 207208 |
| 2026-02-13 | 39.91 | $40.54 | 230413 |
| 2026-02-12 | 39.77 | $40.22 | 260749 |
| 2026-02-11 | 39.57 | $40.80 | 246400 |
| 2026-02-10 | 39.32 | $41.04 | 370500 |
| 2026-02-09 | 39.07 | $41.75 | 289198 |
| 2026-02-06 | 38.82 | $40.83 | 199031 |
| 2026-02-05 | 38.65 | $40.24 | 312725 |
| 2026-02-04 | 38.42 | $41.69 | 410907 |
| 2026-02-03 | 38.16 | $40.68 | 464100 |
| 2026-02-02 | 37.91 | $41.15 | 528600 |
| 2026-01-30 | 37.59 | $39.96 | 486639 |
| 2026-01-29 | 37.31 | $39.50 | 371700 |
| 2026-01-28 | 37.05 | $38.31 | 328268 |
| 2026-01-27 | 36.87 | $38.75 | 458014 |
| 2026-01-26 | 36.69 | $39.24 | 525313 |
| 2026-01-23 | 36.53 | $39.37 | 925014 |
| 2026-01-22 | 36.36 | $40.76 | 651445 |
| 2026-01-21 | 36.13 | $39.00 | 475159 |
| 2026-01-20 | 36.00 | $36.71 | 420000 |
| 2026-01-16 | 36.00 | $37.60 | 365600 |
| 2026-01-15 | 35.92 | $37.87 | 224000 |
| 2026-01-14 | 35.80 | $36.12 | 199542 |
| 2026-01-13 | 35.76 | $35.81 | 164000 |
| 2026-01-12 | 35.74 | $36.12 | 255245 |
| 2026-01-09 | 35.69 | $36.63 | 292512 |
| 2026-01-08 | 35.60 | $37.49 | 357100 |
| 2026-01-07 | 35.38 | $35.66 | 330835 |
| 2026-01-06 | 35.24 | $36.37 | 274329 |
| 2026-01-05 | 35.06 | $35.76 | 326037 |
| 2026-01-02 | 34.92 | $34.71 | 378140 |
| 2025-12-31 | 34.85 | $34.35 | 399100 |
| 2025-12-30 | 34.74 | $34.43 | 306909 |
| 2025-12-29 | 34.64 | $34.63 | 297122 |
| 2025-12-26 | 34.51 | $35.21 | 136600 |
| 2025-12-24 | 34.35 | $35.91 | 142015 |
| 2025-12-23 | 34.17 | $36.00 | 341500 |
| 2025-12-22 | 33.89 | $36.22 | 314907 |
| 2025-12-19 | 33.62 | $36.46 | 619200 |
| 2025-12-18 | 33.26 | $36.64 | 361100 |
| 2025-12-17 | 32.92 | $36.04 | 359112 |
| 2025-12-16 | 32.62 | $35.51 | 316034 |
| 2025-12-15 | 32.33 | $35.31 | 388902 |
| 2025-12-12 | 32.12 | $35.31 | 621500 |
| 2025-12-11 | 31.92 | $35.24 | 350900 |
| 2025-12-10 | 31.77 | $34.76 | 484100 |
| 2025-12-09 | 31.63 | $33.02 | 180412 |
| 2025-12-08 | 31.59 | $32.95 | 392944 |
| 2025-12-05 | 31.57 | $32.80 | 207300 |
| 2025-12-04 | 31.51 | $32.83 | 229117 |
| 2025-12-03 | 31.44 | $33.28 | 298300 |
| 2025-12-02 | 31.34 | $32.17 | 361200 |
| 2025-12-01 | 31.31 | $32.52 | 341900 |
| 2025-11-28 | 31.24 | $31.92 | 122621 |
| 2025-11-26 | 31.22 | $32.17 | 248321 |
| 2025-11-25 | 31.21 | $32.17 | 237500 |
| 2025-11-24 | 31.21 | $30.53 | 280239 |
| 2025-11-21 | 31.33 | $30.69 | 271247 |
| 2025-11-20 | 31.51 | $29.41 | 322500 |
| 2025-11-19 | 31.71 | $29.84 | 402500 |
| 2025-11-18 | 31.95 | $30.04 | 444100 |
| 2025-11-17 | 32.19 | $29.66 | 239900 |
| 2025-11-14 | 32.41 | $31.16 | 200900 |
| 2025-11-13 | 32.53 | $31.29 | 242500 |
| 2025-11-12 | 32.61 | $32.09 | 107832 |
| 2025-11-11 | 32.81 | $31.96 | 339813 |
| 2025-11-10 | 33.04 | $32.24 | 206345 |
| 2025-11-07 | 33.21 | $32.61 | 299525 |
| 2025-11-06 | 33.32 | $31.58 | 186329 |
| 2025-11-05 | 33.54 | $31.56 | 298931 |
| 2025-11-04 | 33.75 | $31.09 | 235615 |
| 2025-11-03 | 33.96 | $31.59 | 179738 |
| 2025-10-31 | 34.15 | $31.14 | 182347 |
| 2025-10-30 | 34.33 | $31.61 | 195246 |
| 2025-10-29 | 34.47 | $31.85 | 319300 |
| 2025-10-28 | 34.63 | $32.29 | 182941 |
| 2025-10-27 | 34.78 | $32.91 | 182900 |
| 2025-10-24 | 34.93 | $34.19 | 243838 |
| 2025-10-23 | 35.03 | $33.51 | 372600 |
| 2025-10-22 | 35.17 | $34.65 | 246400 |
| 2025-10-21 | 35.23 | $34.77 | 336621 |
| 2025-10-20 | 35.29 | $34.10 | 587348 |
| 2025-10-17 | 35.41 | $33.48 | 441537 |
| 2025-10-16 | 35.59 | $33.03 | 387800 |
| 2025-10-15 | 35.80 | $35.97 | 247742 |
| 2025-10-14 | 35.82 | $36.70 | 266540 |
| 2025-10-13 | 35.80 | $35.62 | 214500 |
| 2025-10-10 | 35.84 | $34.85 | 282948 |
| 2025-10-09 | 35.93 | $35.87 | 154700 |
| 2025-10-08 | 35.98 | $35.83 | 180244 |
| 2025-10-07 | 36.03 | $35.27 | 188032 |
| 2025-10-06 | 36.10 | $35.39 | 217900 |
| 2025-10-03 | 36.23 | $34.71 | 237222 |
| 2025-10-02 | 36.41 | $34.44 | 255904 |
| 2025-10-01 | 36.62 | $35.11 | 212606 |
| 2025-09-30 | 36.74 | $35.22 | 272000 |
| 2025-09-29 | 36.86 | $35.83 | 184000 |
| 2025-09-26 | 37.00 | $36.17 | 170711 |
| 2025-09-25 | 37.13 | $36.40 | 378800 |
| 2025-09-24 | 37.24 | $35.80 | 253600 |
| 2025-09-23 | 37.35 | $36.02 | 230743 |
| 2025-09-22 | 37.44 | $36.48 | 174005 |
| 2025-09-19 | 37.50 | $37.12 | 727908 |
| 2025-09-18 | 37.40 | $37.25 | 839535 |
| 2025-09-17 | 37.28 | $36.40 | 319600 |
| 2025-09-16 | 37.23 | $36.28 | 230428 |
| 2025-09-15 | 37.13 | $36.41 | 242200 |
| 2025-09-12 | 37.04 | $36.53 | 191401 |
| 2025-09-11 | 36.94 | $36.99 | 247841 |
| 2025-09-10 | 36.79 | $36.71 | 198330 |
| 2025-09-09 | 36.62 | $36.72 | 312502 |
| 2025-09-08 | 36.37 | $37.96 | 224800 |
| 2025-09-05 | 36.03 | $38.36 | 278901 |
| 2025-09-04 | 35.64 | $38.65 | 266336 |
| 2025-09-03 | 35.24 | $37.54 | 302500 |
| 2025-09-02 | 34.95 | $37.58 | 215198 |
| 2025-08-29 | 34.63 | $38.69 | 226400 |
| 2025-08-28 | 34.25 | $38.72 | 290538 |
| 2025-08-27 | 33.89 | $38.63 | 312500 |
| 2025-08-26 | 33.57 | $38.05 | 318900 |
| 2025-08-25 | 33.32 | $37.70 | 268000 |
| 2025-08-22 | 33.14 | $37.75 | 550249 |
| 2025-08-21 | 32.95 | $35.03 | 283100 |
| 2025-08-20 | 32.82 | $34.98 | 368500 |
| 2025-08-19 | 32.69 | $35.35 | 518611 |
| 2025-08-18 | 32.52 | $34.29 | 234300 |
| 2025-08-15 | 32.40 | $34.53 | 312000 |
| 2025-08-14 | 32.26 | $34.49 | 305725 |
| 2025-08-13 | 32.15 | $34.11 | 192417 |
| 2025-08-12 | 32.03 | $33.25 | 291025 |
| 2025-08-11 | 31.92 | $31.83 | 286829 |
| 2025-08-08 | 31.96 | $31.05 | 184600 |
| 2025-08-07 | 32.02 | $30.54 | 143671 |
| 2025-08-06 | 32.12 | $30.73 | 180300 |
| 2025-08-05 | 32.19 | $31.61 | 203908 |
| 2025-08-04 | 32.21 | $31.35 | 159041 |
| 2025-08-01 | 32.22 | $31.01 | 282509 |
| 2025-07-31 | 32.28 | $31.61 | 195707 |
| 2025-07-30 | 32.29 | $32.17 | 249939 |
| 2025-07-29 | 32.24 | $33.05 | 228105 |
| 2025-07-28 | 32.08 | $34.02 | 289702 |
| 2025-07-25 | 31.88 | $33.93 | 333543 |
| 2025-07-24 | 31.67 | $32.53 | 751643 |
| 2025-07-23 | 31.51 | $32.35 | 297000 |
| 2025-07-22 | 31.37 | $32.01 | 178700 |
| 2025-07-21 | 31.23 | $31.86 | 165616 |
| 2025-07-18 | 31.03 | $31.74 | 201017 |
| 2025-07-17 | 30.84 | $32.21 | 232100 |
| 2025-07-16 | 30.60 | $31.81 | 272700 |
| 2025-07-15 | 30.41 | $31.04 | 312400 |
| 2025-07-14 | 30.26 | $32.49 | 149800 |
| 2025-07-11 | 30.07 | $32.35 | 148000 |
| 2025-07-10 | 29.91 | $32.55 | 314705 |
| 2025-07-09 | 29.75 | $32.18 | 214000 |
| 2025-07-08 | 29.57 | $31.88 | 404400 |
| 2025-07-07 | 29.38 | $31.56 | 221029 |
| 2025-07-03 | 29.17 | $32.27 | 119702 |
| 2025-07-02 | 28.93 | $31.73 | 234712 |
| 2025-07-01 | 28.73 | $31.20 | 203552 |
| 2025-06-30 | 28.53 | $29.80 | 206100 |
| 2025-06-27 | 28.42 | $30.04 | 720829 |
| 2025-06-26 | 28.31 | $29.84 | 155900 |
| 2025-06-25 | 28.20 | $29.31 | 281242 |
| 2025-06-24 | 28.14 | $29.43 | 245707 |
| 2025-06-23 | 28.01 | $29.23 | 246418 |
| 2025-06-20 | 27.90 | $27.86 | 401700 |
| 2025-06-18 | 27.85 | $27.97 | 204700 |
| 2025-06-17 | 27.86 | $27.53 | 159500 |
| 2025-06-16 | 27.89 | $28.03 | 146348 |
| 2025-06-13 | 27.90 | $27.85 | 192400 |
| 2025-06-12 | 27.92 | $28.73 | 179706 |
| 2025-06-11 | 27.91 | $29.18 | 300122 |
| 2025-06-10 | 27.90 | $29.34 | 251018 |
| 2025-06-09 | 27.86 | $28.56 | 188100 |
| 2025-06-06 | 27.79 | $28.21 | 196600 |
| 2025-06-05 | 27.71 | $27.27 | 173731 |
| 2025-06-04 | 27.64 | $27.51 | 179400 |
| 2025-06-03 | 27.55 | $27.71 | 154343 |
| 2025-06-02 | 27.51 | $27.27 | 186740 |
| 2025-05-30 | 27.51 | $27.45 | 261342 |
| 2025-05-29 | 27.47 | $27.91 | 161400 |
| 2025-05-28 | 27.38 | $27.65 | 244136 |
| 2025-05-27 | 27.34 | $28.05 | 211700 |
| 2025-05-23 | 27.29 | $26.95 | 365500 |
| 2025-05-22 | 27.27 | $26.97 | 204300 |
| 2025-05-21 | 27.24 | $26.87 | 199936 |
| 2025-05-20 | 27.13 | $28.17 | 229508 |
| 2025-05-19 | 26.97 | $28.10 | 159750 |
| 2025-05-16 | 26.76 | $28.34 | 170400 |
| 2025-05-15 | 26.55 | $28.23 | 317639 |
| 2025-05-14 | 26.33 | $28.44 | 189900 |
| 2025-05-13 | 26.11 | $28.99 | 196228 |
| 2025-05-12 | 25.83 | $28.57 | 377200 |
| 2025-05-09 | 25.57 | $27.16 | 257306 |
| 2025-05-08 | 25.40 | $26.62 | 279038 |
| 2025-05-07 | 25.36 | $25.81 | 334017 |
| 2025-05-06 | 25.23 | $25.72 | 398506 |
| 2025-05-05 | 25.12 | $26.93 | 263400 |
| 2025-05-02 | 24.99 | $27.28 | 322027 |
| 2025-05-01 | 24.86 | $26.68 | 295100 |
| 2025-04-30 | 24.89 | $26.14 | 251700 |
| 2025-04-29 | 24.93 | $26.75 | 518307 |
| 2025-04-28 | 24.92 | $27.04 | 434135 |
| 2025-04-25 | 24.90 | $26.59 | 530700 |
| 2025-04-24 | 24.96 | $26.41 | 777707 |
| 2025-04-23 | 25.00 | $24.67 | 879000 |
| 2025-04-22 | 25.16 | $24.96 | 338733 |
| 2025-04-21 | 25.30 | $23.78 | 231000 |
| 2025-04-17 | 25.48 | $24.22 | 290800 |
| 2025-04-16 | 25.64 | $23.90 | 266509 |
| 2025-04-15 | 25.82 | $23.88 | 370400 |
| 2025-04-14 | 26.04 | $23.46 | 374400 |
| 2025-04-11 | 26.29 | $23.48 | 321416 |
| 2025-04-10 | 26.54 | $23.75 | 454100 |
| 2025-04-09 | 26.74 | $25.71 | 544000 |
| 2025-04-08 | 26.86 | $23.17 | 614849 |
| 2025-04-07 | 27.09 | $23.58 | 534936 |
| 2025-04-04 | 27.31 | $24.35 | 540113 |
| 2025-04-03 | 27.54 | $24.74 | 458700 |
| 2025-04-02 | 27.78 | $27.28 | 400058 |
| 2025-04-01 | 27.92 | $26.84 | 256300 |
| 2025-03-31 | 28.09 | $26.66 | 348038 |
| 2025-03-28 | 28.31 | $26.57 | 304408 |
| 2025-03-27 | 28.58 | $27.69 | 296400 |
| 2025-03-26 | 28.77 | $27.25 | 360700 |
| 2025-03-25 | 28.99 | $27.96 | 1.4M |
| 2025-03-24 | 29.21 | $27.73 | 1.2M |
| 2025-03-21 | 29.42 | $27.34 | 490303 |
| 2025-03-20 | 29.65 | $27.40 | 411700 |
| 2025-03-19 | 29.92 | $27.54 | 1.1M |
| 2025-03-18 | 30.22 | $28.29 | 240400 |
| 2025-03-17 | 30.49 | $28.37 | 218900 |
| 2025-03-14 | 30.77 | $28.62 | 413100 |
| 2025-03-13 | 31.09 | $27.68 | 159221 |
| 2025-03-12 | 31.44 | $28.22 | 285500 |
| 2025-03-11 | 31.84 | $27.62 | 335321 |
| 2025-03-10 | 32.22 | $28.01 | 307300 |
| 2025-03-07 | 32.58 | $28.96 | 276000 |
| 2025-03-06 | 32.92 | $29.55 | 288600 |
| 2025-03-05 | 33.20 | $30.05 | 296900 |
| 2025-03-04 | 33.46 | $30.22 | 226244 |
| 2025-03-03 | 33.66 | $31.21 | 199300 |
| 2025-02-28 | 33.88 | $31.81 | 266600 |
| 2025-02-27 | 34.06 | $31.64 | 138600 |
| 2025-02-26 | 34.26 | $31.59 | 169900 |
| 2025-02-25 | 34.49 | $32.27 | 169106 |
| 2025-02-24 | 34.67 | $31.99 | 190800 |
| 2025-02-21 | 34.82 | $31.99 | 197700 |
| 2025-02-20 | 34.98 | $32.86 | 193334 |
| 2025-02-19 | 35.37 | $33.46 | 205637 |
| 2025-02-18 | 35.77 | $33.77 | 206222 |
| 2025-02-14 | 36.11 | $33.93 | 279000 |
| 2025-02-13 | 36.41 | $34.92 | 145117 |
| 2025-02-12 | 36.69 | $34.80 | 213629 |
| 2025-02-11 | 36.91 | $36.21 | 187900 |
| 2025-02-10 | 36.98 | $35.08 | 173800 |
| 2025-02-07 | 37.06 | $35.30 | 211303 |
| 2025-02-06 | 37.21 | $35.65 | 354206 |
| 2025-02-05 | 37.36 | $35.17 | 196900 |
| 2025-02-04 | 37.59 | $35.27 | 155300 |
| 2025-02-03 | 37.76 | $34.36 | 200400 |
| 2025-01-31 | 37.97 | $35.49 | 223615 |
| 2025-01-30 | 38.18 | $35.44 | 215600 |
| 2025-01-29 | 38.38 | $35.58 | 202329 |
| 2025-01-28 | 38.57 | $36.20 | 168747 |
| 2025-01-27 | 38.75 | $35.99 | 301900 |
| 2025-01-24 | 38.93 | $35.02 | 284343 |
| 2025-01-23 | 39.14 | $35.07 | 427987 |
| 2025-01-22 | 39.35 | $40.76 | 275944 |
| 2025-01-21 | 39.24 | $41.33 | 209400 |
| 2025-01-17 | 39.19 | $40.66 | 151000 |
| 2025-01-16 | 39.30 | $39.95 | 174900 |
| 2025-01-15 | 39.53 | $40.38 | 116600 |
| 2025-01-14 | 39.72 | $39.35 | 160449 |
| 2025-01-13 | 39.98 | $37.47 | 180200 |
| 2025-01-10 | 40.37 | $36.75 | 184100 |
| 2025-01-08 | 40.75 | $38.30 | 95444 |
| 2025-01-07 | 41.10 | $38.71 | 133425 |
| 2025-01-06 | 41.49 | $39.64 | 138500 |
| 2025-01-03 | 41.78 | $38.81 | 114400 |
| 2025-01-02 | 42.19 | $38.54 | 103800 |
| 2024-12-31 | 42.56 | $39.55 | 106300 |
| 2024-12-30 | 42.94 | $39.57 | 135518 |
| 2024-12-27 | 43.33 | $39.44 | 207714 |
| 2024-12-26 | 43.77 | $39.76 | 84900 |
| 2024-12-24 | 44.20 | $39.60 | 66700 |
| 2024-12-23 | 44.66 | $39.23 | 137500 |
| 2024-12-20 | 45.08 | $39.17 | 558600 |
| 2024-12-19 | 45.50 | $38.65 | 230215 |
| 2024-12-18 | 45.86 | $40.18 | 197404 |
| 2024-12-17 | 46.16 | $42.99 | 135642 |
| 2024-12-16 | 46.40 | $44.54 | 122800 |
| 2024-12-13 | 46.57 | $44.19 | 133100 |
| 2024-12-12 | 46.78 | $44.49 | 111900 |
| 2024-12-11 | 46.98 | $45.21 | 191600 |
| 2024-12-10 | 47.15 | $44.43 | 200120 |
| 2024-12-09 | 47.33 | $45.30 | 177100 |
| 2024-12-06 | 47.39 | $46.42 | 98900 |
| 2024-12-05 | 47.38 | $45.57 | 186100 |
| 2024-12-04 | 47.58 | $47.01 | 179500 |
| 2024-12-03 | 47.34 | $45.92 | 115500 |
| 2024-12-02 | 47.09 | $47.07 | 108933 |
| 2024-11-29 | 46.79 | $47.40 | 116113 |
| 2024-11-27 | 46.40 | $48.19 | 125948 |
| 2024-11-26 | 45.99 | $48.49 | 127243 |
| 2024-11-25 | 45.56 | $48.68 | 318513 |
| 2024-11-22 | 45.17 | $47.77 | 200800 |
| 2024-11-21 | 44.76 | $47.42 | 192400 |
| 2024-11-20 | 44.48 | $46.02 | 184600 |
| 2024-11-19 | 44.52 | $46.05 | 256633 |
| 2024-11-18 | 44.55 | $47.78 | 316800 |
| 2024-11-15 | 44.54 | $47.89 | 238500 |
| 2024-11-14 | 44.61 | $48.55 | 277200 |
| 2024-11-13 | 44.69 | $48.47 | 284200 |
| 2024-11-12 | 44.76 | $48.54 | 313600 |
| 2024-11-11 | 44.78 | $48.07 | 187748 |
| 2024-11-08 | 44.79 | $46.51 | 188438 |
| 2024-11-07 | 44.83 | $46.29 | 336100 |
| 2024-11-06 | 44.78 | $49.48 | 642930 |
| 2024-11-05 | 44.64 | $42.26 | 157700 |
| 2024-11-04 | 44.86 | $40.83 | 202100 |
| 2024-11-01 | 45.11 | $41.06 | 228646 |
| 2024-10-31 | 45.41 | $39.71 | 224237 |
| 2024-10-30 | 45.74 | $40.01 | 152100 |
| 2024-10-29 | 46.04 | $39.84 | 227000 |
| 2024-10-28 | 46.35 | $40.85 | 285402 |
| 2024-10-25 | 46.67 | $39.65 | 261905 |
| 2024-10-24 | 47.06 | $41.83 | 356308 |
| 2024-10-23 | 47.28 | $46.64 | 141400 |
| 2024-10-22 | 47.24 | $46.77 | 146800 |
| 2024-10-21 | 47.28 | $47.46 | 240934 |
| 2024-10-18 | 47.34 | $49.34 | 179626 |
| 2024-10-17 | 47.31 | $50.22 | 175809 |
| 2024-10-16 | 47.29 | $49.86 | 115500 |
| 2024-10-15 | 47.22 | $48.84 | 154600 |
| 2024-10-14 | 47.18 | $48.32 | 137114 |
| 2024-10-11 | 47.10 | $47.25 | 161735 |
| 2024-10-10 | 47.01 | $45.35 | 142600 |
| 2024-10-09 | 46.90 | $46.76 | 141700 |
| 2024-10-08 | 46.65 | $46.55 | 135531 |
| 2024-10-07 | 46.41 | $45.92 | 90341 |
| 2024-10-04 | 46.19 | $47.08 | 96400 |
| 2024-10-03 | 45.92 | $46.27 | 127330 |
| 2024-10-02 | 45.69 | $45.94 | 108200 |
| 2024-10-01 | 45.50 | $46.02 | 157040 |
| 2024-09-30 | 45.33 | $47.37 | 155700 |
| 2024-09-27 | 45.11 | $47.44 | 176144 |
| 2024-09-26 | 44.88 | $46.19 | 118604 |
| 2024-09-25 | 44.68 | $45.90 | 194829 |
| 2024-09-24 | 44.49 | $47.50 | 212603 |
| 2024-09-23 | 44.24 | $48.62 | 170400 |
| 2024-09-20 | 43.96 | $48.89 | 447342 |
| 2024-09-19 | 43.56 | $49.72 | 159100 |
| 2024-09-18 | 43.11 | $48.53 | 248212 |
| 2024-09-17 | 42.71 | $47.98 | 309600 |
| 2024-09-16 | 42.38 | $46.80 | 269609 |
| 2024-09-13 | 42.08 | $45.40 | 249900 |
| 2024-09-12 | 41.82 | $43.17 | 160921 |
| 2024-09-11 | 41.60 | $41.73 | 208973 |
| 2024-09-10 | 41.49 | $41.74 | 93043 |
| 2024-09-09 | 41.32 | $41.53 | 166003 |
| 2024-09-06 | 41.19 | $41.59 | 158700 |
| 2024-09-05 | 41.08 | $41.80 | 92202 |
| 2024-09-04 | 40.95 | $42.08 | 107600 |
| 2024-09-03 | 40.84 | $42.53 | 150400 |
| 2024-08-30 | 40.70 | $42.99 | 112144 |
| 2024-08-29 | 40.61 | $42.97 | 131900 |
| 2024-08-28 | 40.62 | $42.12 | 92477 |
| 2024-08-27 | 40.77 | $42.04 | 142800 |
| 2024-08-26 | 40.90 | $42.52 | 122525 |
| 2024-08-23 | 40.98 | $43.15 | 213602 |
| 2024-08-22 | 41.10 | $40.71 | 62133 |
| 2024-08-21 | 41.29 | $40.77 | 95600 |
| 2024-08-20 | 41.40 | $40.63 | 110226 |
| 2024-08-19 | 41.54 | $41.32 | 109600 |
| 2024-08-16 | 41.61 | $40.76 | 146184 |
| 2024-08-15 | 41.69 | $40.22 | 192414 |
| 2024-08-14 | 41.76 | $38.85 | 85400 |
| 2024-08-13 | 41.96 | $39.39 | 138000 |
| 2024-08-12 | 42.07 | $38.43 | 111413 |
| 2024-08-09 | 42.10 | $38.84 | 122530 |
| 2024-08-08 | 42.02 | $39.56 | 115500 |
| 2024-08-07 | 41.87 | $39.11 | 196603 |
| 2024-08-06 | 41.64 | $39.87 | 253823 |
| 2024-08-05 | 41.34 | $39.84 | 295800 |
| 2024-08-02 | 41.03 | $41.11 | 226800 |
| 2024-08-01 | 40.65 | $43.07 | 259225 |
| 2024-07-31 | 40.17 | $45.14 | 290900 |
| 2024-07-30 | 39.65 | $44.66 | 214800 |
| 2024-07-29 | 39.13 | $44.08 | 290900 |
| 2024-07-26 | 38.68 | $45.66 | 300800 |
| 2024-07-25 | 38.09 | $44.50 | 369800 |
| 2024-07-24 | 37.54 | $42.87 | 350500 |
| 2024-07-23 | 37.07 | $43.45 | 290723 |
| 2024-07-22 | 36.58 | $42.83 | 226048 |
| 2024-07-19 | 36.11 | $42.24 | 226200 |
| 2024-07-18 | 35.66 | $41.67 | 318100 |
| 2024-07-17 | 35.24 | $42.80 | 326217 |
| 2024-07-16 | 34.76 | $41.60 | 241200 |
| 2024-07-15 | 34.30 | $39.04 | 219000 |
| 2024-07-12 | 33.99 | $37.25 | 231800 |
| 2024-07-11 | 33.79 | $36.68 | 282539 |
| 2024-07-10 | 33.54 | $34.50 | 227305 |
| 2024-07-09 | 33.39 | $33.81 | 244500 |
| 2024-07-08 | 33.32 | $33.61 | 159707 |
| 2024-07-05 | 33.28 | $33.45 | 111600 |
| 2024-07-03 | 33.22 | $33.58 | 110541 |
| 2024-07-02 | 33.18 | $34.78 | 95100 |
| 2024-07-01 | 33.14 | $34.17 | 134415 |
| 2024-06-28 | 33.16 | $35.06 | 1.4M |
| 2024-06-27 | 33.09 | $33.84 | 117200 |
| 2024-06-26 | 33.03 | $33.62 | 142543 |
| 2024-06-25 | 33.03 | $33.34 | 189932 |
| 2024-06-24 | 33.07 | $33.80 | 192600 |
| 2024-06-21 | 33.07 | $33.28 | 280200 |
| 2024-06-20 | 33.18 | $33.41 | 119635 |
| 2024-06-18 | 33.29 | $33.08 | 182100 |
| 2024-06-17 | 33.44 | $33.30 | 149834 |
| 2024-06-14 | 33.61 | $32.45 | 152303 |
| 2024-06-13 | 33.80 | $32.88 | 148000 |
| 2024-06-12 | 33.97 | $33.08 | 257900 |
| 2024-06-11 | 34.10 | $31.66 | 151308 |
| 2024-06-10 | 34.27 | $31.68 | 174709 |
| 2024-06-07 | 34.45 | $32.42 | 149926 |
| 2024-06-06 | 34.60 | $32.63 | 125594 |
| 2024-06-05 | 34.70 | $32.32 | 204200 |
| 2024-06-04 | 34.84 | $32.85 | 94426 |
| 2024-06-03 | 34.97 | $33.96 | 120600 |
| 2024-05-31 | 35.04 | $34.48 | 184800 |
| 2024-05-30 | 35.06 | $33.76 | 153333 |
| 2024-05-29 | 35.04 | $32.64 | 146700 |
| 2024-05-28 | 35.03 | $33.57 | 122710 |
| 2024-05-24 | 35.02 | $34.17 | 103500 |
| 2024-05-23 | 34.97 | $33.79 | 171734 |
| 2024-05-22 | 35.00 | $35.41 | 107508 |
| 2024-05-21 | 35.22 | $35.67 | 87600 |
| 2024-05-20 | 35.40 | $36.05 | 91912 |
| 2024-05-17 | 35.52 | $36.78 | 119300 |
| 2024-05-16 | 35.58 | $36.21 | 91344 |
| 2024-05-15 | 35.60 | $36.34 | 92900 |
| 2024-05-14 | 35.62 | $35.61 | 117200 |
| 2024-05-13 | 35.68 | $35.06 | 129035 |
| 2024-05-10 | 35.80 | $35.22 | 110134 |
| 2024-05-09 | 35.94 | $35.53 | 131700 |
| 2024-05-08 | 36.07 | $34.52 | 122700 |
| 2024-05-07 | 36.25 | $35.25 | 95000 |
| 2024-05-06 | 36.56 | $35.45 | 86100 |
| 2024-05-03 | 36.84 | $35.32 | 141200 |
| 2024-05-02 | 37.09 | $34.81 | 144401 |
| 2024-05-01 | 37.33 | $33.49 | 239900 |
| 2024-04-30 | 37.61 | $32.32 | 141818 |
| 2024-04-29 | 38.00 | $33.48 | 241400 |
| 2024-04-26 | 38.35 | $33.18 | 356600 |
| 2024-04-25 | 38.77 | $34.28 | 778255 |
| 2024-04-24 | 39.11 | $39.87 | 149200 |
| 2024-04-23 | 39.10 | $39.26 | 104000 |
| 2024-04-22 | 39.14 | $38.41 | 118700 |
| 2024-04-19 | 39.22 | $37.90 | 135400 |
| 2024-04-18 | 39.37 | $36.71 | 109000 |
| 2024-04-17 | 39.54 | $36.68 | 123000 |
| 2024-04-16 | 39.64 | $36.88 | 81546 |
| 2024-04-15 | 39.73 | $37.51 | 96542 |
| 2024-04-12 | 39.76 | $37.93 | 91100 |
| 2024-04-11 | 39.77 | $38.18 | 116703 |
| 2024-04-10 | 39.80 | $38.01 | 212537 |
| 2024-04-09 | 39.85 | $41.58 | 75629 |
| 2024-04-08 | 39.77 | $41.06 | 74131 |
| 2024-04-05 | 39.73 | $40.33 | 99500 |
| 2024-04-04 | 39.75 | $39.60 | 159218 |
| 2024-04-03 | 39.81 | $39.02 | 129100 |
| 2024-04-02 | 39.87 | $40.07 | 163600 |
| 2024-04-01 | 39.74 | $40.56 | 120800 |
| 2024-03-28 | 39.63 | $41.51 | 171800 |
| 2024-03-27 | 39.55 | $41.22 | 102540 |
| 2024-03-26 | 39.43 | $39.59 | 115538 |
| 2024-03-25 | 39.43 | $40.09 | 89000 |
| 2024-03-22 | 39.38 | $39.94 | 100804 |
| 2024-03-21 | 39.35 | $40.91 | 139336 |
| 2024-03-20 | 39.27 | $40.15 | 146000 |
| 2024-03-19 | 39.23 | $38.57 | 145417 |
| 2024-03-18 | 39.28 | $38.67 | 137600 |
| 2024-03-15 | 39.32 | $38.30 | 356705 |
| 2024-03-14 | 39.43 | $37.99 | 156522 |
| 2024-03-13 | 39.49 | $38.74 | 127800 |
| 2024-03-12 | 39.48 | $39.12 | 117635 |
| 2024-03-11 | 39.52 | $39.92 | 94200 |
| 2024-03-08 | 39.46 | $40.38 | 95200 |
| 2024-03-07 | 39.32 | $40.65 | 137617 |
| 2024-03-06 | 39.14 | $40.71 | 195600 |
| 2024-03-05 | 38.93 | $40.22 | 198200 |
| 2024-03-04 | 38.71 | $37.64 | 145200 |
| 2024-03-01 | 38.65 | $38.37 | 155200 |
| 2024-02-29 | 38.54 | $39.72 | 149409 |
| 2024-02-28 | 38.37 | $39.01 | 120323 |
| 2024-02-27 | 38.41 | $39.55 | 131703 |
| 2024-02-26 | 38.42 | $39.00 | 261800 |
| 2024-02-23 | 38.46 | $39.36 | 164700 |
| 2024-02-22 | 38.51 | $39.30 | 134538 |
| 2024-02-21 | 38.67 | $39.35 | 218902 |
| 2024-02-20 | 38.81 | $39.59 | 170100 |
| 2024-02-16 | 38.96 | $39.53 | 152900 |
| 2024-02-15 | 39.02 | $40.49 | 197515 |
| 2024-02-14 | 39.00 | $39.21 | 217425 |
| 2024-02-13 | 39.02 | $38.55 | 381404 |
| 2024-02-12 | 39.09 | $39.94 | 173731 |
| 2024-02-09 | 39.15 | $38.67 | 174256 |
| 2024-02-08 | 39.29 | $37.62 | 174200 |
| 2024-02-07 | 39.51 | $36.89 | 249440 |
| 2024-02-06 | 39.75 | $36.67 | 283231 |
| 2024-02-05 | 40.03 | $35.71 | 142600 |
| 2024-02-02 | 40.36 | $36.51 | 197101 |
| 2024-02-01 | 40.68 | $36.15 | 287000 |
| 2024-01-31 | 41.01 | $36.37 | 321527 |
| 2024-01-30 | 41.43 | $39.68 | 194200 |
| 2024-01-29 | 41.72 | $39.86 | 267437 |
| 2024-01-26 | 42.05 | $39.73 | 226605 |
| 2024-01-25 | 42.38 | $40.30 | 243500 |
| 2024-01-24 | 42.63 | $42.50 | 133500 |
| 2024-01-23 | 42.70 | $42.14 | 139135 |
| 2024-01-22 | 42.78 | $42.65 | 131100 |
| 2024-01-19 | 42.79 | $40.84 | 96840 |
| 2024-01-18 | 43.02 | $40.04 | 107619 |
| 2024-01-17 | 43.25 | $39.51 | 145021 |
| 2024-01-16 | 43.50 | $40.04 | 159036 |
| 2024-01-12 | 43.70 | $41.10 | 104400 |
| 2024-01-11 | 43.63 | $41.50 | 165200 |
| 2024-01-10 | 43.40 | $42.07 | 108302 |
| 2024-01-09 | 43.12 | $41.55 | 163200 |
| 2024-01-08 | 42.90 | $42.38 | 161300 |
| 2024-01-05 | 42.61 | $42.20 | 189300 |
| 2024-01-04 | 42.30 | $43.00 | 144900 |
| 2024-01-03 | 41.94 | $42.64 | 164114 |
| 2024-01-02 | 41.60 | $44.86 | 186100 |
| 2023-12-29 | 41.15 | $45.50 | 226800 |
| 2023-12-28 | 40.55 | $46.51 | 181011 |
| 2023-12-27 | 39.88 | $46.26 | 275745 |
| 2023-12-26 | 39.19 | $45.36 | 168600 |
| 2023-12-22 | 38.52 | $43.90 | 93800 |
| 2023-12-21 | 37.97 | $43.62 | 141411 |
| 2023-12-20 | 37.41 | $42.93 | 430100 |
| 2023-12-19 | 36.89 | $45.50 | 212300 |
| 2023-12-18 | 36.30 | $44.66 | 347100 |
| 2023-12-15 | 35.77 | $44.44 | 690000 |
| 2023-12-14 | 35.19 | $43.98 | 609000 |
| 2023-12-13 | 34.66 | $39.65 | 203145 |
| 2023-12-12 | 34.34 | $36.96 | 119826 |
| 2023-12-11 | 33.99 | $36.55 | 95003 |
| 2023-12-08 | 33.65 | $37.00 | 90400 |
| 2023-12-07 | 33.29 | $36.65 | 119300 |
| 2023-12-06 | 32.98 | $36.08 | 205820 |
| 2023-12-05 | 32.72 | $35.76 | 192113 |
| 2023-12-04 | 32.50 | $35.90 | 149211 |
| 2023-12-01 | 32.30 | $35.72 | 291700 |
| 2023-11-30 | 32.04 | $33.60 | 172419 |
| 2023-11-29 | 31.80 | $33.15 | 162440 |
| 2023-11-28 | 31.58 | $32.30 | 72800 |
| 2023-11-27 | 31.42 | $32.12 | 90405 |
| 2023-11-24 | 31.22 | $32.73 | 54000 |
| 2023-11-22 | 31.03 | $32.49 | 130200 |
| 2023-11-21 | 30.76 | $32.54 | 96500 |
| 2023-11-20 | 30.48 | $33.73 | 130100 |
| 2023-11-17 | 30.17 | $33.95 | 313600 |
| 2023-11-16 | 29.82 | $32.92 | 131820 |
| 2023-11-15 | 29.55 | $33.43 | 231525 |
| 2023-11-14 | 29.31 | $33.25 | 228447 |
| 2023-11-13 | 29.11 | $29.95 | 136700 |
| 2023-11-10 | 29.04 | $29.82 | 90103 |
| 2023-11-09 | 28.96 | $29.73 | 127605 |
| 2023-11-08 | 28.90 | $30.49 | 78700 |
| 2023-11-07 | 28.83 | $30.90 | 152931 |
| 2023-11-06 | 28.75 | $31.25 | 128805 |
| 2023-11-03 | 28.63 | $31.83 | 163900 |
| 2023-11-02 | 28.48 | $30.56 | 176211 |
| 2023-11-01 | 28.41 | $28.83 | 115509 |
| 2023-10-31 | 28.33 | $28.85 | 128600 |
| 2023-10-30 | 28.25 | $29.01 | 112836 |
| 2023-10-27 | 28.21 | $28.17 | 180700 |
| 2023-10-26 | 28.25 | $28.94 | 218500 |
| 2023-10-25 | 28.23 | $26.99 | 169013 |
| 2023-10-24 | 28.31 | $27.03 | 111109 |
| 2023-10-23 | 28.40 | $27.49 | 146510 |
| 2023-10-20 | 28.52 | $27.05 | 161300 |
| 2023-10-19 | 28.64 | $27.47 | 91535 |
| 2023-10-18 | 28.76 | $28.49 | 137900 |
| 2023-10-17 | 28.85 | $29.28 | 167643 |
| 2023-10-16 | 28.91 | $28.58 | 116600 |
| 2023-10-13 | 29.04 | $28.18 | 109100 |
| 2023-10-12 | 29.28 | $28.65 | 117514 |
| 2023-10-11 | 29.45 | $29.12 | 164900 |
| 2023-10-10 | 29.54 | $29.13 | 127900 |
| 2023-10-09 | 29.63 | $28.95 | 155033 |
| 2023-10-06 | 29.74 | $28.80 | 272700 |
| 2023-10-05 | 29.85 | $29.12 | 281100 |
| 2023-10-04 | 29.94 | $27.36 | 94449 |
| 2023-10-03 | 30.09 | $27.09 | 122609 |
| 2023-10-02 | 30.37 | $28.25 | 116200 |
| 2023-09-29 | 30.57 | $28.95 | 145537 |
| 2023-09-28 | 30.74 | $28.66 | 116504 |
| 2023-09-27 | 30.92 | $28.59 | 133709 |
| 2023-09-26 | 31.12 | $28.87 | 109200 |
| 2023-09-25 | 31.35 | $29.76 | 83819 |
| 2023-09-22 | 31.50 | $29.47 | 112836 |
| 2023-09-21 | 31.70 | $29.91 | 89815 |
| 2023-09-20 | 31.90 | $30.25 | 102828 |
| 2023-09-19 | 32.01 | $30.54 | 126418 |
| 2023-09-18 | 32.17 | $31.22 | 159000 |
| 2023-09-15 | 32.32 | $32.88 | 774600 |
| 2023-09-14 | 32.37 | $32.14 | 208500 |
| 2023-09-13 | 32.48 | $30.83 | 149100 |
| 2023-09-12 | 32.67 | $31.02 | 162800 |
| 2023-09-11 | 32.94 | $31.00 | 180700 |
| 2023-09-08 | 33.23 | $31.01 | 238906 |
| 2023-09-07 | 33.56 | $30.90 | 189222 |
| 2023-09-06 | 33.90 | $30.53 | 158003 |
| 2023-09-05 | 34.27 | $32.53 | 160800 |
| 2023-09-01 | 34.55 | $32.32 | 212409 |
| 2023-08-31 | 34.79 | $32.34 | 251822 |
| 2023-08-30 | 35.03 | $32.27 | 155800 |
| 2023-08-29 | 35.29 | $32.70 | 177100 |
| 2023-08-28 | 35.52 | $33.30 | 131800 |
| 2023-08-25 | 35.75 | $32.92 | 162217 |
| 2023-08-24 | 35.98 | $33.31 | 118146 |
| 2023-08-23 | 36.13 | $34.01 | 166217 |
| 2023-08-22 | 36.22 | $32.47 | 161747 |
| 2023-08-21 | 36.14 | $33.62 | 111230 |
| 2023-08-18 | 36.02 | $34.22 | 112016 |
| 2023-08-17 | 35.83 | $33.87 | 121000 |
| 2023-08-16 | 35.66 | $34.35 | 90000 |
| 2023-08-15 | 35.50 | $34.62 | 186200 |
| 2023-08-14 | 35.29 | $36.46 | 96000 |
| 2023-08-11 | 34.92 | $36.93 | 125200 |
| 2023-08-10 | 34.47 | $37.44 | 140038 |
| 2023-08-09 | 34.03 | $37.72 | 120300 |
| 2023-08-08 | 33.57 | $37.93 | 131500 |
| 2023-08-07 | 33.04 | $38.13 | 144935 |
| 2023-08-04 | 32.49 | $37.18 | 107810 |
| 2023-08-03 | 31.97 | $37.09 | 119900 |
| 2023-08-02 | 31.42 | $37.44 | 196361 |
| 2023-08-01 | 30.87 | $37.41 | 244000 |
| 2023-07-31 | 30.33 | $37.87 | 224300 |
| 2023-07-28 | 29.76 | $37.49 | 239300 |
| 2023-07-27 | 29.21 | $36.32 | 470200 |
| 2023-07-26 | 28.65 | $35.76 | 463564 |
| 2023-07-25 | 28.13 | $31.00 | 189144 |
| 2023-07-24 | 27.82 | $31.25 | 184900 |
| 2023-07-21 | 27.51 | $30.27 | 222034 |
| 2023-07-20 | 27.22 | $30.57 | 286633 |
| 2023-07-19 | 26.95 | $31.18 | 184500 |
| 2023-07-18 | 26.66 | $30.29 | 303348 |
| 2023-07-17 | 26.42 | $29.08 | 195533 |
| 2023-07-14 | 26.24 | $27.98 | 201653 |
| 2023-07-13 | 26.08 | $28.63 | 223600 |
| 2023-07-12 | 25.91 | $28.50 | 169739 |
| 2023-07-11 | 25.70 | $27.37 | 129119 |
| 2023-07-10 | 25.59 | $27.14 | 224631 |
| 2023-07-07 | 25.49 | $26.81 | 164109 |
| 2023-07-06 | 25.44 | $25.99 | 297832 |
| 2023-07-05 | 25.40 | $26.47 | 223517 |
| 2023-07-03 | 25.21 | $26.69 | 111409 |
| 2023-06-30 | 25.11 | $26.31 | 249465 |
| 2023-06-29 | 24.93 | $26.49 | 242314 |
| 2023-06-28 | 24.69 | $25.22 | 226800 |
| 2023-06-27 | 24.55 | $25.32 | 175400 |
| 2023-06-26 | 24.43 | $24.91 | 248829 |
| 2023-06-23 | 24.28 | $25.06 | 1.4M |
| 2023-06-22 | 24.17 | $24.47 | 317741 |
| 2023-06-21 | 24.09 | $24.99 | 180100 |
| 2023-06-20 | 23.98 | $25.51 | 218725 |
| 2023-06-16 | 23.83 | $25.40 | 556300 |
| 2023-06-15 | 23.71 | $25.63 | 257439 |
| 2023-06-14 | 23.60 | $24.59 | 357820 |
| 2023-06-13 | 23.48 | $25.34 | 348800 |
| 2023-06-12 | 23.29 | $24.32 | 335500 |
| 2023-06-09 | 23.10 | $25.04 | 218712 |
| 2023-06-08 | 22.85 | $25.33 | 349737 |
| 2023-06-07 | 22.62 | $25.63 | 320829 |
| 2023-06-06 | 22.37 | $25.23 | 293425 |
| 2023-06-05 | 22.14 | $22.79 | 290216 |
| 2023-06-02 | 22.09 | $24.60 | 316618 |
| 2023-06-01 | 21.90 | $22.74 | 262600 |
| 2023-05-31 | 21.84 | $21.64 | 305636 |
| 2023-05-30 | 21.86 | $22.40 | 159229 |
| 2023-05-26 | 21.87 | $22.92 | 203966 |
| 2023-05-25 | 21.90 | $22.02 | 186000 |
| 2023-05-24 | 21.96 | $22.77 | 190200 |
| 2023-05-23 | 21.94 | $22.84 | 255749 |
| 2023-05-22 | 21.91 | $22.80 | 260000 |
| 2023-05-19 | 21.96 | $22.52 | 259509 |
| 2023-05-18 | 22.02 | $23.02 | 294113 |
| 2023-05-17 | 22.07 | $23.48 | 435235 |
| 2023-05-16 | 22.15 | $22.07 | 401300 |
| 2023-05-15 | 22.22 | $21.57 | 290734 |
| 2023-05-12 | 22.34 | $20.52 | 249600 |
| 2023-05-11 | 22.47 | $20.05 | 245245 |
| 2023-05-10 | 22.69 | $20.80 | 247040 |
| 2023-05-09 | 22.87 | $20.60 | 146600 |
| 2023-05-08 | 23.07 | $20.74 | 188335 |
| 2023-05-05 | 23.25 | $21.60 | 296125 |
| 2023-05-04 | 23.39 | $20.81 | 330036 |
| 2023-05-03 | 23.56 | $21.70 | 275500 |
| 2023-05-02 | 23.68 | $21.94 | 430732 |
| 2023-05-01 | 23.78 | $22.63 | 231911 |
| 2023-04-28 | 23.87 | $23.56 | 394639 |
| 2023-04-27 | 23.89 | $23.09 | 322521 |
| 2023-04-26 | 23.96 | $22.45 | 227017 |
| 2023-04-25 | 24.05 | $22.30 | 366441 |
| 2023-04-24 | 24.17 | $23.82 | 223100 |
| 2023-04-21 | 24.21 | $23.70 | 257700 |
| 2023-04-20 | 24.25 | $23.98 | 363500 |
| 2023-04-19 | 24.33 | $25.02 | 237222 |
| 2023-04-18 | 24.48 | $23.48 | 307316 |
| 2023-04-17 | 24.61 | $23.94 | 264237 |
| 2023-04-14 | 24.71 | $23.19 | 271003 |
| 2023-04-13 | 24.96 | $24.49 | 343029 |
| 2023-04-12 | 25.03 | $24.34 | 219300 |
| 2023-04-11 | 25.01 | $24.68 | 235500 |
| 2023-04-10 | 25.23 | $24.29 | 600600 |
| 2023-04-06 | 25.44 | $24.31 | 319940 |
| 2023-04-05 | 25.75 | $24.20 | 310228 |
| 2023-04-04 | 26.21 | $24.15 | 419443 |
| 2023-04-03 | 26.65 | $24.00 | 347900 |
| 2023-03-31 | 27.14 | $24.37 | 372849 |
| 2023-03-30 | 27.65 | $24.03 | 226100 |
| 2023-03-29 | 28.15 | $24.37 | 244719 |
| 2023-03-28 | 28.63 | $24.37 | 318500 |
| 2023-03-27 | 29.14 | $24.74 | 303740 |
| 2023-03-24 | 29.64 | $24.56 | 538737 |
| 2023-03-23 | 30.16 | $24.48 | 299900 |
| 2023-03-22 | 30.69 | $25.57 | 332055 |
| 2023-03-21 | 31.15 | $28.13 | 269943 |
| 2023-03-20 | 31.46 | $25.98 | 429737 |
| 2023-03-17 | 31.92 | $25.88 | 879100 |
| 2023-03-16 | 32.40 | $28.20 | 672174 |
| 2023-03-15 | 32.82 | $25.93 | 1.2M |
| 2023-03-14 | 33.29 | $23.90 | 1.1M |
| 2023-03-13 | 33.85 | $29.13 | 2.0M |
| 2023-03-10 | 34.11 | $28.55 | 916861 |
| 2023-03-09 | 34.42 | $30.51 | 417100 |
| 2023-03-08 | 34.67 | $33.28 | 169600 |
| 2023-03-07 | 34.83 | $32.98 | 283030 |
| 2023-03-06 | 34.98 | $33.84 | 246800 |
| 2023-03-03 | 35.13 | $34.53 | 218731 |
| 2023-03-02 | 35.26 | $33.99 | 212422 |
| 2023-03-01 | 35.29 | $34.00 | 172049 |
| 2023-02-28 | 35.30 | $34.56 | 500700 |
| 2023-02-27 | 35.21 | $34.85 | 185600 |
| 2023-02-24 | 35.12 | $34.93 | 219349 |
| 2023-02-23 | 34.90 | $35.15 | 184100 |
| 2023-02-22 | 34.66 | $34.72 | 261400 |
| 2023-02-21 | 34.46 | $34.36 | 234900 |
| 2023-02-17 | 34.31 | $35.04 | 134200 |
| 2023-02-16 | 34.10 | $35.49 | 194200 |
| 2023-02-15 | 33.83 | $36.71 | 178938 |
| 2023-02-14 | 33.53 | $35.27 | 104100 |
| 2023-02-13 | 33.35 | $35.15 | 119600 |
| 2023-02-10 | 33.20 | $34.34 | 232237 |
| 2023-02-09 | 33.07 | $34.64 | 149100 |
| 2023-02-08 | 32.93 | $35.58 | 173849 |
| 2023-02-07 | 32.75 | $36.46 | 265000 |
| 2023-02-06 | 32.48 | $36.02 | 247200 |
| 2023-02-03 | 32.25 | $36.79 | 232535 |
| 2023-02-02 | 31.89 | $37.05 | 338600 |
| 2023-02-01 | 31.60 | $34.71 | 297400 |
| 2023-01-31 | 31.38 | $34.23 | 275000 |
| 2023-01-30 | 31.18 | $32.68 | 272346 |
| 2023-01-27 | 31.12 | $33.09 | 810500 |
| 2023-01-26 | 30.96 | $30.48 | 540037 |
| 2023-01-25 | 30.95 | $30.44 | 303600 |
| 2023-01-24 | 31.00 | $30.70 | 303300 |
| 2023-01-23 | 30.99 | $31.30 | 212000 |
| 2023-01-20 | 30.97 | $30.84 | 327076 |
| 2023-01-19 | 30.93 | $30.04 | 242748 |
| 2023-01-18 | 30.89 | $30.70 | 219055 |
| 2023-01-17 | 30.77 | $31.80 | 150339 |
| 2023-01-13 | 30.64 | $32.13 | 287845 |
| 2023-01-12 | 30.58 | $31.80 | 239000 |
| 2023-01-11 | 30.51 | $31.76 | 236742 |
| 2023-01-10 | 30.56 | $31.93 | 353900 |
| 2023-01-09 | 30.55 | $31.10 | 248701 |
| 2023-01-06 | 30.61 | $31.35 | 457845 |
| 2023-01-05 | 30.69 | $29.68 | 244353 |
| 2023-01-04 | 30.85 | $31.28 | 241100 |
| 2023-01-03 | 30.95 | $30.35 | 370624 |
| 2022-12-30 | 31.14 | $30.20 | 237605 |
| 2022-12-29 | 31.33 | $31.46 | 172400 |
| 2022-12-28 | 31.43 | $29.91 | 223919 |
| 2022-12-27 | 31.54 | $30.28 | 121900 |
| 2022-12-23 | 31.59 | $31.43 | 147400 |
| 2022-12-22 | 31.66 | $30.43 | 189400 |
| 2022-12-21 | 31.81 | $31.01 | 224758 |
| 2022-12-20 | 31.85 | $30.00 | 281502 |
| 2022-12-19 | 31.96 | $29.12 | 241600 |
| 2022-12-16 | 32.12 | $28.44 | 647400 |
| 2022-12-15 | 32.31 | $29.12 | 353500 |
| 2022-12-14 | 32.52 | $30.90 | 333119 |
| 2022-12-13 | 32.70 | $30.54 | 490992 |
| 2022-12-12 | 32.83 | $32.59 | 178738 |
| 2022-12-09 | 32.97 | $31.81 | 185300 |
| 2022-12-08 | 33.05 | $32.33 | 129700 |
| 2022-12-07 | 32.96 | $32.93 | 181341 |
| 2022-12-06 | 32.88 | $32.88 | 286406 |
| 2022-12-05 | 32.81 | $33.17 | 327600 |
| 2022-12-02 | 32.70 | $34.21 | 142900 |
| 2022-12-01 | 32.50 | $34.05 | 166400 |
| 2022-11-30 | 32.33 | $33.35 | 262100 |
| 2022-11-29 | 32.25 | $32.23 | 240040 |
| 2022-11-28 | 32.27 | $31.25 | 193100 |
| 2022-11-25 | 32.35 | $32.82 | 74428 |
| 2022-11-23 | 32.21 | $33.43 | 156400 |
| 2022-11-22 | 32.01 | $31.81 | 208100 |
| 2022-11-21 | 31.91 | $32.13 | 115700 |
| 2022-11-18 | 31.75 | $32.34 | 148302 |
| 2022-11-17 | 31.59 | $32.21 | 189626 |
| 2022-11-16 | 31.45 | $33.41 | 250222 |
| 2022-11-15 | 31.35 | $34.43 | 316908 |
| 2022-11-14 | 31.27 | $33.20 | 281323 |
| 2022-11-11 | 31.27 | $35.41 | 332100 |
| 2022-11-10 | 31.16 | $33.49 | 296120 |
| 2022-11-09 | 31.20 | $30.42 | 229400 |
| 2022-11-08 | 31.32 | $31.41 | 227900 |
| 2022-11-07 | 31.43 | $31.38 | 195400 |
| 2022-11-04 | 31.52 | $31.07 | 220619 |
| 2022-11-03 | 31.66 | $30.16 | 198311 |
| 2022-11-02 | 31.88 | $30.58 | 252600 |
| 2022-11-01 | 32.08 | $31.91 | 269900 |
| 2022-10-31 | 32.21 | $32.47 | 353839 |
| 2022-10-28 | 32.18 | $32.90 | 498478 |
| 2022-10-27 | 32.06 | $29.94 | 644121 |
| 2022-10-26 | 32.11 | $29.50 | 470316 |
| 2022-10-25 | 32.30 | $29.77 | 378600 |
| 2022-10-24 | 32.48 | $29.05 | 332232 |
| 2022-10-21 | 32.68 | $29.14 | 725738 |
| 2022-10-20 | 32.84 | $29.30 | 329245 |
| 2022-10-19 | 33.09 | $31.45 | 292138 |
| 2022-10-18 | 33.29 | $32.86 | 376500 |
| 2022-10-17 | 33.39 | $33.24 | 168443 |
| 2022-10-14 | 33.47 | $33.15 | 212300 |
| 2022-10-13 | 33.57 | $34.33 | 163700 |
| 2022-10-12 | 33.62 | $32.86 | 172547 |
| 2022-10-11 | 33.70 | $33.55 | 135400 |
| 2022-10-10 | 33.74 | $33.22 | 175312 |
| 2022-10-07 | 33.90 | $33.79 | 261600 |
| 2022-10-06 | 33.99 | $34.68 | 213516 |
| 2022-10-05 | 33.99 | $34.51 | 214293 |
| 2022-10-04 | 33.98 | $34.43 | 396900 |
| 2022-10-03 | 33.95 | $31.86 | 238800 |
| 2022-09-30 | 34.05 | $30.60 | 231000 |
| 2022-09-29 | 34.23 | $30.97 | 364726 |
| 2022-09-28 | 34.49 | $33.17 | 400615 |
| 2022-09-27 | 34.70 | $33.39 | 234000 |
| 2022-09-26 | 34.84 | $33.12 | 361000 |
| 2022-09-23 | 35.04 | $32.31 | 318600 |
| 2022-09-22 | 35.35 | $34.32 | 295000 |
| 2022-09-21 | 35.52 | $35.43 | 281200 |
| 2022-09-20 | 35.64 | $34.84 | 212000 |
| 2022-09-19 | 35.81 | $34.96 | 178700 |
| 2022-09-16 | 36.02 | $34.99 | 1.1M |
| 2022-09-15 | 36.32 | $35.49 | 279219 |
| 2022-09-14 | 36.57 | $34.30 | 322300 |
| 2022-09-13 | 37.00 | $34.50 | 294248 |
| 2022-09-12 | 37.44 | $36.38 | 276213 |
| 2022-09-09 | 37.75 | $35.61 | 195518 |
| 2022-09-08 | 38.04 | $34.65 | 202000 |
| 2022-09-07 | 38.34 | $34.33 | 157300 |
| 2022-09-06 | 38.55 | $33.79 | 221136 |
| 2022-09-02 | 38.81 | $33.84 | 196100 |
| 2022-09-01 | 39.03 | $34.19 | 232210 |
| 2022-08-31 | 39.25 | $36.24 | 214800 |
| 2022-08-30 | 39.39 | $37.22 | 226179 |
| 2022-08-29 | 39.42 | $36.37 | 258600 |
| 2022-08-26 | 39.48 | $36.95 | 192064 |
| 2022-08-25 | 39.51 | $38.52 | 187318 |
| 2022-08-24 | 39.45 | $37.71 | 97100 |
| 2022-08-23 | 39.39 | $37.84 | 127800 |
| 2022-08-22 | 39.29 | $38.29 | 215600 |
| 2022-08-19 | 39.16 | $39.26 | 211700 |
| 2022-08-18 | 38.94 | $41.01 | 136900 |
| 2022-08-17 | 38.64 | $40.49 | 259500 |
| 2022-08-16 | 38.38 | $42.90 | 191514 |
| 2022-08-15 | 37.89 | $43.19 | 305611 |
| 2022-08-12 | 37.33 | $42.61 | 164100 |
| 2022-08-11 | 36.80 | $41.36 | 241118 |
| 2022-08-10 | 36.29 | $40.69 | 200700 |
| 2022-08-09 | 35.82 | $38.43 | 188500 |
| 2022-08-08 | 35.50 | $39.17 | 213942 |
| 2022-08-05 | 35.14 | $38.23 | 200000 |
| 2022-08-04 | 34.87 | $38.44 | 246100 |
| 2022-08-03 | 34.64 | $39.10 | 278100 |
| 2022-08-02 | 34.35 | $37.83 | 299921 |
| 2022-08-01 | 34.21 | $37.56 | 237754 |
| 2022-07-29 | 34.05 | $37.64 | 300900 |
| 2022-07-28 | 33.86 | $37.27 | 607620 |
| 2022-07-27 | 33.70 | $36.50 | 328000 |
| 2022-07-26 | 33.59 | $35.73 | 325208 |
| 2022-07-25 | 33.64 | $35.70 | 310102 |
| 2022-07-22 | 33.69 | $35.04 | 313403 |
| 2022-07-21 | 33.66 | $34.85 | 237036 |
| 2022-07-20 | 33.61 | $35.44 | 605800 |
| 2022-07-19 | 33.53 | $33.10 | 989700 |
| 2022-07-18 | 33.59 | $31.82 | 174847 |
| 2022-07-15 | 33.64 | $32.18 | 248700 |
| 2022-07-14 | 33.75 | $31.11 | 340831 |
| 2022-07-13 | 33.92 | $31.35 | 279600 |
| 2022-07-12 | 34.04 | $31.84 | 615100 |
| 2022-07-11 | 34.27 | $31.97 | 279830 |
| 2022-07-08 | 34.53 | $32.99 | 546203 |
| 2022-07-07 | 34.86 | $33.72 | 431200 |
| 2022-07-06 | 35.17 | $33.40 | 239100 |
| 2022-07-05 | 35.47 | $35.00 | 348924 |
| 2022-07-01 | 35.71 | $34.31 | 617300 |
| 2022-06-30 | 36.03 | $33.89 | 171500 |
| 2022-06-29 | 36.33 | $34.01 | 212500 |
| 2022-06-28 | 36.63 | $34.37 | 206012 |
| 2022-06-27 | 36.92 | $36.66 | 306043 |
| 2022-06-24 | 37.06 | $36.71 | 662000 |
| 2022-06-23 | 37.15 | $34.52 | 197700 |
| 2022-06-22 | 37.26 | $33.75 | 226900 |
| 2022-06-21 | 37.43 | $33.98 | 203300 |
| 2022-06-17 | 37.57 | $34.17 | 583300 |
| 2022-06-16 | 37.73 | $32.85 | 382400 |
| 2022-06-15 | 37.98 | $34.44 | 331200 |
| 2022-06-14 | 38.21 | $34.40 | 374233 |
| 2022-06-13 | 38.36 | $33.90 | 502209 |
| 2022-06-10 | 38.62 | $36.35 | 547715 |
| 2022-06-09 | 38.68 | $37.14 | 245406 |
| 2022-06-08 | 38.76 | $39.55 | 142603 |
| 2022-06-07 | 38.86 | $40.00 | 181500 |
| 2022-06-06 | 38.97 | $39.30 | 130714 |
| 2022-06-03 | 39.20 | $39.96 | 257900 |
| 2022-06-02 | 39.39 | $40.65 | 286200 |
| 2022-06-01 | 39.63 | $39.83 | 272515 |
| 2022-05-31 | 39.88 | $40.16 | 394000 |
| 2022-05-27 | 40.04 | $39.99 | 236108 |
| 2022-05-26 | 40.16 | $39.60 | 299800 |
| 2022-05-25 | 40.46 | $38.49 | 363500 |
| 2022-05-24 | 40.86 | $36.72 | 521500 |
| 2022-05-23 | 41.31 | $37.10 | 380434 |
| 2022-05-20 | 41.87 | $36.83 | 369929 |
| 2022-05-19 | 42.40 | $37.27 | 405933 |
| 2022-05-18 | 43.01 | $37.83 | 520205 |
| 2022-05-17 | 43.63 | $39.03 | 525244 |
| 2022-05-16 | 44.18 | $37.52 | 327000 |
| 2022-05-13 | 44.69 | $39.13 | 467200 |
| 2022-05-12 | 45.08 | $37.49 | 846424 |
| 2022-05-11 | 45.61 | $38.71 | 393204 |
| 2022-05-10 | 46.04 | $41.53 | 339700 |
| 2022-05-09 | 46.28 | $42.24 | 440600 |
| 2022-05-06 | 46.52 | $43.88 | 323413 |
| 2022-05-05 | 46.68 | $43.86 | 277721 |
| 2022-05-04 | 46.95 | $45.42 | 361445 |
| 2022-05-03 | 47.24 | $44.88 | 452400 |
| 2022-05-02 | 47.62 | $43.33 | 447320 |
| 2022-04-29 | 48.05 | $42.33 | 513300 |
| 2022-04-28 | 48.48 | $45.56 | 500334 |
| 2022-04-27 | 48.78 | $46.44 | 332900 |
| 2022-04-26 | 49.21 | $45.89 | 259900 |
| 2022-04-25 | 49.54 | $48.22 | 234600 |
| 2022-04-22 | 49.84 | $47.49 | 256948 |
| 2022-04-21 | 50.21 | $49.39 | 424001 |
| 2022-04-20 | 50.39 | $50.24 | 436300 |
| 2022-04-19 | 50.61 | $50.13 | 433647 |
| 2022-04-18 | 50.77 | $47.55 | 320332 |
| 2022-04-14 | 51.28 | $46.97 | 273429 |
| 2022-04-13 | 51.83 | $48.12 | 251543 |
| 2022-04-12 | 52.31 | $47.24 | 375200 |
| 2022-04-11 | 52.72 | $46.45 | 299528 |
| 2022-04-08 | 53.22 | $47.09 | 489216 |
| 2022-04-07 | 53.72 | $46.92 | 619205 |
| 2022-04-06 | 54.24 | $49.25 | 498316 |
| 2022-04-05 | 54.66 | $51.23 | 480500 |
| 2022-04-04 | 54.79 | $52.52 | 604816 |
| 2022-04-01 | 54.95 | $51.98 | 530000 |
| 2022-03-31 | 55.29 | $50.89 | 398300 |
| 2022-03-30 | 55.83 | $51.53 | 285416 |
| 2022-03-29 | 56.43 | $55.05 | 660500 |
| 2022-03-28 | 56.69 | $52.51 | 310960 |
| 2022-03-25 | 57.27 | $54.33 | 268600 |
| 2022-03-24 | 57.73 | $54.79 | 504327 |
| 2022-03-23 | 58.07 | $53.03 | 700308 |
| 2022-03-22 | 58.38 | $54.60 | 627900 |
| 2022-03-21 | 58.67 | $53.33 | 711397 |
| 2022-03-18 | 59.19 | $57.81 | 2.0M |
| 2022-03-17 | 59.49 | $57.92 | 371200 |
| 2022-03-16 | 59.89 | $57.70 | 628423 |
| 2022-03-15 | 60.32 | $55.47 | 346737 |
| 2022-03-14 | 60.71 | $56.53 | 420933 |
| 2022-03-11 | 60.90 | $57.05 | 487526 |
| 2022-03-10 | 61.13 | $57.37 | 234100 |
| 2022-03-09 | 61.47 | $57.60 | 421823 |
| 2022-03-08 | 61.73 | $53.88 | 533101 |
| 2022-03-07 | 62.11 | $55.55 | 345745 |
| 2022-03-04 | 62.34 | $58.89 | 268100 |
| 2022-03-03 | 62.32 | $61.75 | 317354 |
| 2022-03-02 | 62.20 | $63.38 | 277115 |
| 2022-03-01 | 61.97 | $60.38 | 428500 |
| 2022-02-28 | 61.90 | $63.95 | 366743 |
| 2022-02-25 | 61.44 | $63.67 | 373800 |
| 2022-02-24 | 60.96 | $61.62 | 413149 |
| 2022-02-23 | 60.78 | $59.16 | 301511 |
| 2022-02-22 | 60.90 | $60.47 | 332838 |
| 2022-02-18 | 61.11 | $63.66 | 277700 |
| 2022-02-17 | 61.17 | $63.83 | 293526 |
| 2022-02-16 | 61.39 | $65.81 | 325800 |
| 2022-02-15 | 61.75 | $66.41 | 368654 |
| 2022-02-14 | 62.21 | $63.29 | 314929 |
| 2022-02-11 | 63.08 | $60.31 | 171400 |
| 2022-02-10 | 64.29 | $61.65 | 255295 |
| 2022-02-09 | 65.43 | $64.12 | 274905 |
| 2022-02-08 | 66.37 | $62.91 | 360000 |
| 2022-02-07 | 67.44 | $61.35 | 373640 |
| 2022-02-04 | 68.88 | $60.14 | 226456 |
| 2022-02-03 | 70.42 | $58.54 | 320900 |
| 2022-02-02 | 71.89 | $59.41 | 347202 |
| 2022-02-01 | 73.42 | $58.76 | 242600 |
| 2022-01-31 | 74.85 | $58.86 | 545342 |
| 2022-01-28 | 76.27 | $54.90 | 406361 |
| 2022-01-27 | 77.88 | $54.00 | 972149 |
| 2022-01-26 | 79.60 | $58.01 | 783132 |
| 2022-01-25 | 81.14 | $61.53 | 821300 |
| 2022-01-24 | 82.41 | $64.72 | 668700 |
| 2022-01-21 | 83.35 | $64.77 | 499400 |
| 2022-01-20 | 84.17 | $68.34 | 397804 |
| 2022-01-19 | 84.72 | $72.91 | 486639 |
| 2022-01-18 | 84.88 | $75.58 | 312806 |
| 2022-01-14 | 85.01 | $80.83 | 224545 |
| 2022-01-13 | 85.14 | $84.39 | 254723 |
| 2022-01-12 | 85.17 | $84.54 | 379100 |
| 2022-01-11 | 85.06 | $82.82 | 406026 |
| 2022-01-10 | 85.14 | $84.37 | 340103 |
| 2022-01-07 | 85.24 | $90.08 | 210200 |
| 2022-01-06 | 85.00 | $91.03 | 229348 |
| 2022-01-05 | 84.83 | $87.86 | 305000 |
| 2022-01-04 | 84.70 | $90.19 | 328113 |
| 2022-01-03 | 84.40 | $87.19 | 172635 |
| 2021-12-31 | 84.17 | $87.29 | 217344 |
| 2021-12-30 | 84.18 | $87.20 | 106800 |
| 2021-12-29 | 84.10 | $88.32 | 148600 |
| 2021-12-28 | 84.14 | $88.78 | 337526 |
| 2021-12-27 | 84.32 | $86.89 | 307500 |
| 2021-12-23 | 84.57 | $83.66 | 299537 |
| 2021-12-22 | 85.13 | $81.16 | 164717 |
| 2021-12-21 | 85.96 | $79.28 | 354315 |
| 2021-12-20 | 86.76 | $76.20 | 465965 |
| 2021-12-17 | 87.80 | $78.16 | 949932 |
| 2021-12-16 | 88.73 | $83.43 | 591431 |
| 2021-12-15 | 89.30 | $85.00 | 688237 |
| 2021-12-14 | 89.85 | $82.26 | 314800 |
| 2021-12-13 | 90.50 | $84.40 | 277818 |
| 2021-12-10 | 90.94 | $86.40 | 184110 |
| 2021-12-09 | 91.31 | $85.39 | 243232 |
| 2021-12-08 | 91.73 | $87.44 | 205444 |
| 2021-12-07 | 92.02 | $85.34 | 250700 |
| 2021-12-06 | 92.55 | $84.17 | 297000 |
| 2021-12-03 | 93.18 | $82.56 | 501000 |
| 2021-12-02 | 93.94 | $87.59 | 396000 |
| 2021-12-01 | 94.39 | $85.52 | 441300 |
| 2021-11-30 | 94.74 | $89.10 | 298822 |
| 2021-11-29 | 94.84 | $92.42 | 212200 |
| 2021-11-26 | 94.68 | $91.87 | 188436 |
| 2021-11-24 | 93.98 | $94.99 | 257827 |
| 2021-11-23 | 92.81 | $97.58 | 155168 |
| 2021-11-22 | 91.55 | $95.31 | 329017 |
| 2021-11-19 | 90.37 | $97.08 | 256527 |
| 2021-11-18 | 89.16 | $96.79 | 263640 |
| 2021-11-17 | 87.99 | $94.81 | 205231 |
| 2021-11-16 | 86.89 | $95.98 | 314546 |
| 2021-11-15 | 85.66 | $95.26 | 318600 |
| 2021-11-12 | 84.46 | $93.27 | 133200 |
| 2021-11-11 | 83.33 | $93.69 | 170600 |
| 2021-11-10 | 82.13 | $93.89 | 219957 |
| 2021-11-09 | 80.79 | $93.08 | 456147 |
| 2021-11-08 | 79.46 | $96.13 | 263200 |
| 2021-11-05 | 77.96 | $96.64 | 264700 |
| 2021-11-04 | 76.46 | $97.80 | 357400 |
| 2021-11-03 | 74.91 | $96.66 | 301243 |
| 2021-11-02 | 73.41 | $92.36 | 432643 |
| 2021-11-01 | 72.16 | $91.26 | 466600 |
| 2021-10-29 | 70.99 | $89.18 | 627600 |
| 2021-10-28 | 69.87 | $77.79 | 416251 |
| 2021-10-27 | 69.16 | $71.70 | 273177 |
| 2021-10-26 | 68.75 | $72.40 | 298100 |
| 2021-10-25 | 68.23 | $71.70 | 166132 |
| 2021-10-22 | 67.75 | $72.88 | 111003 |
| 2021-10-21 | 67.11 | $73.24 | 163206 |
| 2021-10-20 | 66.37 | $72.92 | 290001 |
| 2021-10-19 | 65.56 | $71.44 | 152400 |
| 2021-10-18 | 64.78 | $71.12 | 192218 |
| 2021-10-15 | 64.03 | $70.65 | 274415 |
| 2021-10-14 | 63.39 | $69.79 | 189334 |
| 2021-10-13 | 62.72 | $67.10 | 167500 |
| 2021-10-12 | 62.19 | $66.40 | 105436 |
| 2021-10-11 | 61.62 | $66.18 | 257149 |
| 2021-10-08 | 61.11 | $66.70 | 236021 |
| 2021-10-07 | 60.60 | $66.69 | 225528 |
| 2021-10-06 | 60.10 | $66.71 | 221700 |
| 2021-10-05 | 59.63 | $67.34 | 305250 |
| 2021-10-04 | 59.17 | $67.91 | 267630 |
| 2021-10-01 | 58.77 | $66.69 | 169630 |
| 2021-09-30 | 58.43 | $63.63 | 186416 |
| 2021-09-29 | 58.30 | $63.47 | 212427 |
| 2021-09-28 | 58.19 | $62.11 | 225400 |
| 2021-09-27 | 58.14 | $62.03 | 333500 |
| 2021-09-24 | 58.14 | $60.01 | 184100 |
| 2021-09-23 | 58.11 | $58.53 | 144300 |
| 2021-09-22 | 58.19 | $56.72 | 105300 |
| 2021-09-21 | 58.36 | $55.79 | 85100 |
| 2021-09-20 | 58.54 | $56.09 | 184000 |
| 2021-09-17 | 58.62 | $57.98 | 786300 |
| 2021-09-16 | 58.47 | $56.25 | 101700 |
| 2021-09-15 | 58.48 | $56.52 | 141146 |
| 2021-09-14 | 58.53 | $55.10 | 200035 |
| 2021-09-13 | 58.76 | $55.84 | 241421 |
| 2021-09-10 | 58.95 | $56.67 | 268400 |
| 2021-09-09 | 59.20 | $56.69 | 143200 |
| 2021-09-08 | 59.48 | $57.25 | 132700 |
| 2021-09-07 | 59.68 | $58.20 | 129100 |
| 2021-09-03 | 59.80 | $59.81 | 193700 |
| 2021-09-02 | 59.90 | $59.92 | 216039 |
| 2021-09-01 | 59.90 | $61.03 | 145000 |
| 2021-08-31 | 59.76 | $61.21 | 157900 |
| 2021-08-30 | 59.60 | $61.17 | 277319 |
| 2021-08-27 | 59.47 | $62.01 | 220158 |
| 2021-08-26 | 59.38 | $59.42 | 166550 |
| 2021-08-25 | 59.50 | $60.06 | 189500 |
| 2021-08-24 | 59.58 | $60.14 | 119081 |
| 2021-08-23 | 59.64 | $59.53 | 155500 |
| 2021-08-20 | 59.72 | $57.50 | 213100 |
| 2021-08-19 | 59.86 | $55.07 | 211000 |
| 2021-08-18 | 60.22 | $56.40 | 159531 |
| 2021-08-17 | 60.30 | $57.55 | 119410 |
| 2021-08-16 | 60.27 | $59.71 | 154007 |
| 2021-08-13 | 60.05 | $59.74 | 125200 |
| 2021-08-12 | 59.92 | $61.67 | 96432 |
| 2021-08-11 | 59.82 | $62.29 | 120700 |
| 2021-08-10 | 59.63 | $61.11 | 163600 |
| 2021-08-09 | 59.60 | $60.58 | 155400 |
| 2021-08-06 | 59.67 | $61.83 | 208416 |
| 2021-08-05 | 59.67 | $59.95 | 173000 |
| 2021-08-04 | 59.57 | $58.22 | 158837 |
| 2021-08-03 | 59.55 | $58.12 | 371732 |
| 2021-08-02 | 59.56 | $58.51 | 201023 |
| 2021-07-30 | 59.60 | $60.19 | 183138 |
| 2021-07-29 | 59.60 | $61.78 | 138100 |
| 2021-07-28 | 59.46 | $61.80 | 171954 |
| 2021-07-27 | 59.26 | $61.31 | 184800 |
| 2021-07-26 | 59.10 | $61.12 | 264500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
41.25
2026-07-23
Close Price
$41.91
Vol: 95913
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.06
Average
40.02
Maximum
91.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.25 | $41.91 | 95913 |
| 2026-07-22 | 41.18 | $41.05 | 206739 |
| 2026-07-21 | 41.19 | $41.67 | 202026 |
| 2026-07-20 | 41.14 | $41.63 | 161502 |
| 2026-07-17 | 41.09 | $42.48 | 220200 |
| 2026-07-16 | 40.95 | $43.69 | 276600 |
| 2026-07-15 | 40.66 | $42.19 | 257715 |
| 2026-07-14 | 40.50 | $41.54 | 114100 |
| 2026-07-13 | 40.39 | $41.52 | 150123 |
| 2026-07-10 | 40.27 | $41.65 | 200215 |
| 2026-07-09 | 40.12 | $41.32 | 196500 |
| 2026-07-08 | 39.99 | $40.37 | 271320 |
| 2026-07-07 | 39.95 | $41.11 | 168246 |
| 2026-07-06 | 39.83 | $41.80 | 194500 |
| 2026-07-02 | 39.63 | $41.05 | 228700 |
| 2026-07-01 | 39.48 | $41.79 | 277600 |
| 2026-06-30 | 39.23 | $40.84 | 382800 |
| 2026-06-29 | 39.06 | $41.02 | 341100 |
| 2026-06-26 | 38.86 | $41.40 | 979948 |
| 2026-06-25 | 38.59 | $40.96 | 362331 |
| 2026-06-24 | 38.34 | $40.30 | 399900 |
| 2026-06-23 | 38.13 | $39.88 | 365068 |
| 2026-06-22 | 37.95 | $38.59 | 259273 |
| 2026-06-18 | 37.88 | $38.26 | 611000 |
| 2026-06-17 | 37.84 | $37.99 | 319418 |
| 2026-06-16 | 37.83 | $38.64 | 322600 |
| 2026-06-15 | 37.74 | $38.33 | 235500 |
| 2026-06-12 | 37.68 | $39.03 | 278620 |
| 2026-06-11 | 37.54 | $38.66 | 223700 |
| 2026-06-10 | 37.42 | $38.21 | 312344 |
| 2026-06-09 | 37.33 | $38.63 | 220805 |
| 2026-06-08 | 37.20 | $37.63 | 139900 |
| 2026-06-05 | 37.15 | $37.41 | 183500 |
| 2026-06-04 | 37.12 | $37.58 | 264000 |
| 2026-06-03 | 37.08 | $36.01 | 285016 |
| 2026-06-02 | 37.19 | $37.81 | 286026 |
| 2026-06-01 | 37.12 | $37.36 | 207200 |
| 2026-05-29 | 37.10 | $38.03 | 205100 |
| 2026-05-28 | 37.00 | $37.62 | 172200 |
| 2026-05-27 | 36.94 | $37.72 | 197505 |
| 2026-05-26 | 36.85 | $37.85 | 229710 |
| 2026-05-22 | 36.75 | $37.28 | 199303 |
| 2026-05-21 | 36.69 | $37.41 | 222921 |
| 2026-05-20 | 36.62 | $37.04 | 303639 |
| 2026-05-19 | 36.57 | $36.20 | 347200 |
| 2026-05-18 | 36.61 | $36.41 | 191500 |
| 2026-05-15 | 36.63 | $35.55 | 200400 |
| 2026-05-14 | 36.75 | $36.19 | 161100 |
| 2026-05-13 | 36.80 | $35.73 | 207500 |
| 2026-05-12 | 36.92 | $36.61 | 192137 |
| 2026-05-11 | 36.95 | $36.68 | 212129 |
| 2026-05-08 | 36.98 | $37.70 | 121500 |
| 2026-05-07 | 36.90 | $37.63 | 225661 |
| 2026-05-06 | 36.83 | $37.74 | 182700 |
| 2026-05-05 | 36.73 | $37.55 | 170600 |
| 2026-05-04 | 36.64 | $36.71 | 177800 |
| 2026-05-01 | 36.64 | $37.17 | 191214 |
| 2026-04-30 | 36.58 | $37.60 | 272000 |
| 2026-04-29 | 36.47 | $37.82 | 214900 |
| 2026-04-28 | 36.33 | $38.78 | 283151 |
| 2026-04-27 | 36.07 | $37.85 | 299000 |
| 2026-04-24 | 35.89 | $37.43 | 284000 |
| 2026-04-23 | 35.72 | $37.48 | 287700 |
| 2026-04-22 | 35.54 | $36.29 | 209600 |
| 2026-04-21 | 35.46 | $36.40 | 313442 |
| 2026-04-20 | 35.36 | $37.38 | 140800 |
| 2026-04-17 | 35.15 | $37.46 | 249714 |
| 2026-04-16 | 34.91 | $36.06 | 170700 |
| 2026-04-15 | 34.78 | $36.54 | 162200 |
| 2026-04-14 | 34.60 | $36.62 | 296400 |
| 2026-04-13 | 34.39 | $36.30 | 205423 |
| 2026-04-10 | 34.19 | $35.71 | 188800 |
| 2026-04-09 | 34.03 | $36.59 | 217613 |
| 2026-04-08 | 33.76 | $35.54 | 246705 |
| 2026-04-07 | 33.57 | $34.03 | 214200 |
| 2026-04-06 | 33.52 | $33.81 | 350073 |
| 2026-04-02 | 33.49 | $33.39 | 269200 |
| 2026-04-01 | 33.50 | $33.39 | 226800 |
| 2026-03-31 | 33.51 | $33.07 | 355100 |
| 2026-03-30 | 33.56 | $32.27 | 257500 |
| 2026-03-27 | 33.69 | $32.09 | 247500 |
| 2026-03-26 | 33.86 | $32.68 | 219700 |
| 2026-03-25 | 33.98 | $32.82 | 237443 |
| 2026-03-24 | 34.11 | $32.75 | 370246 |
| 2026-03-23 | 34.25 | $32.75 | 430200 |
| 2026-03-20 | 34.41 | $31.85 | 584800 |
| 2026-03-19 | 34.68 | $31.78 | 290033 |
| 2026-03-18 | 34.98 | $31.81 | 389700 |
| 2026-03-17 | 35.32 | $32.63 | 171816 |
| 2026-03-16 | 35.60 | $32.65 | 237100 |
| 2026-03-13 | 35.91 | $32.25 | 247600 |
| 2026-03-12 | 36.29 | $32.52 | 216900 |
| 2026-03-11 | 36.69 | $33.08 | 219000 |
| 2026-03-10 | 37.07 | $33.39 | 302222 |
| 2026-03-09 | 37.46 | $33.40 | 351350 |
| 2026-03-06 | 37.88 | $33.55 | 309700 |
| 2026-03-05 | 38.34 | $35.64 | 353411 |
| 2026-03-04 | 38.63 | $36.52 | 266834 |
| 2026-03-03 | 38.85 | $36.45 | 346326 |
| 2026-03-02 | 39.10 | $36.60 | 310200 |
| 2026-02-27 | 39.36 | $36.27 | 281000 |
| 2026-02-26 | 39.69 | $39.36 | 224421 |
| 2026-02-25 | 39.72 | $39.78 | 193635 |
| 2026-02-24 | 39.72 | $38.64 | 286535 |
| 2026-02-23 | 39.83 | $38.30 | 538201 |
| 2026-02-20 | 39.99 | $40.88 | 234620 |
| 2026-02-19 | 39.90 | $40.18 | 339108 |
| 2026-02-18 | 39.87 | $40.17 | 261711 |
| 2026-02-17 | 39.84 | $40.75 | 207208 |
| 2026-02-13 | 39.74 | $40.54 | 230413 |
| 2026-02-12 | 39.66 | $40.22 | 260749 |
| 2026-02-11 | 39.60 | $40.80 | 246400 |
| 2026-02-10 | 39.47 | $41.04 | 370500 |
| 2026-02-09 | 39.30 | $41.75 | 289198 |
| 2026-02-06 | 39.05 | $40.83 | 199031 |
| 2026-02-05 | 38.86 | $40.24 | 312725 |
| 2026-02-04 | 38.71 | $41.69 | 410907 |
| 2026-02-03 | 38.40 | $40.68 | 464100 |
| 2026-02-02 | 38.16 | $41.15 | 528600 |
| 2026-01-30 | 37.85 | $39.96 | 486639 |
| 2026-01-29 | 37.62 | $39.50 | 371700 |
| 2026-01-28 | 37.43 | $38.31 | 328268 |
| 2026-01-27 | 37.33 | $38.75 | 458014 |
| 2026-01-26 | 37.18 | $39.24 | 525313 |
| 2026-01-23 | 36.97 | $39.37 | 925014 |
| 2026-01-22 | 36.71 | $40.76 | 651445 |
| 2026-01-21 | 36.29 | $39.00 | 475159 |
| 2026-01-20 | 36.00 | $36.71 | 420000 |
| 2026-01-16 | 35.93 | $37.60 | 365600 |
| 2026-01-15 | 35.75 | $37.87 | 224000 |
| 2026-01-14 | 35.53 | $36.12 | 199542 |
| 2026-01-13 | 35.47 | $35.81 | 164000 |
| 2026-01-12 | 35.43 | $36.12 | 255245 |
| 2026-01-09 | 35.36 | $36.63 | 292512 |
| 2026-01-08 | 35.22 | $37.49 | 357100 |
| 2026-01-07 | 34.98 | $35.66 | 330835 |
| 2026-01-06 | 34.91 | $36.37 | 274329 |
| 2026-01-05 | 34.76 | $35.76 | 326037 |
| 2026-01-02 | 34.65 | $34.71 | 378140 |
| 2025-12-31 | 34.65 | $34.35 | 399100 |
| 2025-12-30 | 34.68 | $34.43 | 306909 |
| 2025-12-29 | 34.70 | $34.63 | 297122 |
| 2025-12-26 | 34.71 | $35.21 | 136600 |
| 2025-12-24 | 34.66 | $35.91 | 142015 |
| 2025-12-23 | 34.53 | $36.00 | 341500 |
| 2025-12-22 | 34.37 | $36.22 | 314907 |
| 2025-12-19 | 34.18 | $36.46 | 619200 |
| 2025-12-18 | 33.94 | $36.64 | 361100 |
| 2025-12-17 | 33.65 | $36.04 | 359112 |
| 2025-12-16 | 33.40 | $35.51 | 316034 |
| 2025-12-15 | 33.18 | $35.31 | 388902 |
| 2025-12-12 | 32.96 | $35.31 | 621500 |
| 2025-12-11 | 32.71 | $35.24 | 350900 |
| 2025-12-10 | 32.44 | $34.76 | 484100 |
| 2025-12-09 | 32.20 | $33.02 | 180412 |
| 2025-12-08 | 32.11 | $32.95 | 392944 |
| 2025-12-05 | 32.03 | $32.80 | 207300 |
| 2025-12-04 | 31.94 | $32.83 | 229117 |
| 2025-12-03 | 31.85 | $33.28 | 298300 |
| 2025-12-02 | 31.70 | $32.17 | 361200 |
| 2025-12-01 | 31.65 | $32.52 | 341900 |
| 2025-11-28 | 31.56 | $31.92 | 122621 |
| 2025-11-26 | 31.52 | $32.17 | 248321 |
| 2025-11-25 | 31.45 | $32.17 | 237500 |
| 2025-11-24 | 31.38 | $30.53 | 280239 |
| 2025-11-21 | 31.47 | $30.69 | 271247 |
| 2025-11-20 | 31.55 | $29.41 | 322500 |
| 2025-11-19 | 31.77 | $29.84 | 402500 |
| 2025-11-18 | 31.98 | $30.04 | 444100 |
| 2025-11-17 | 32.18 | $29.66 | 239900 |
| 2025-11-14 | 32.45 | $31.16 | 200900 |
| 2025-11-13 | 32.58 | $31.29 | 242500 |
| 2025-11-12 | 32.72 | $32.09 | 107832 |
| 2025-11-11 | 32.78 | $31.96 | 339813 |
| 2025-11-10 | 32.87 | $32.24 | 206345 |
| 2025-11-07 | 32.94 | $32.61 | 299525 |
| 2025-11-06 | 32.97 | $31.58 | 186329 |
| 2025-11-05 | 33.12 | $31.56 | 298931 |
| 2025-11-04 | 33.28 | $31.09 | 235615 |
| 2025-11-03 | 33.51 | $31.59 | 179738 |
| 2025-10-31 | 33.71 | $31.14 | 182347 |
| 2025-10-30 | 33.98 | $31.61 | 195246 |
| 2025-10-29 | 34.23 | $31.85 | 319300 |
| 2025-10-28 | 34.48 | $32.29 | 182941 |
| 2025-10-27 | 34.72 | $32.91 | 182900 |
| 2025-10-24 | 34.91 | $34.19 | 243838 |
| 2025-10-23 | 34.98 | $33.51 | 372600 |
| 2025-10-22 | 35.14 | $34.65 | 246400 |
| 2025-10-21 | 35.19 | $34.77 | 336621 |
| 2025-10-20 | 35.23 | $34.10 | 587348 |
| 2025-10-17 | 35.35 | $33.48 | 441537 |
| 2025-10-16 | 35.55 | $33.03 | 387800 |
| 2025-10-15 | 35.81 | $35.97 | 247742 |
| 2025-10-14 | 35.79 | $36.70 | 266540 |
| 2025-10-13 | 35.70 | $35.62 | 214500 |
| 2025-10-10 | 35.71 | $34.85 | 282948 |
| 2025-10-09 | 35.80 | $35.87 | 154700 |
| 2025-10-08 | 35.79 | $35.83 | 180244 |
| 2025-10-07 | 35.79 | $35.27 | 188032 |
| 2025-10-06 | 35.84 | $35.39 | 217900 |
| 2025-10-03 | 35.89 | $34.71 | 237222 |
| 2025-10-02 | 36.01 | $34.44 | 255904 |
| 2025-10-01 | 36.18 | $35.11 | 212606 |
| 2025-09-30 | 36.29 | $35.22 | 272000 |
| 2025-09-29 | 36.40 | $35.83 | 184000 |
| 2025-09-26 | 36.46 | $36.17 | 170711 |
| 2025-09-25 | 36.49 | $36.40 | 378800 |
| 2025-09-24 | 36.50 | $35.80 | 253600 |
| 2025-09-23 | 36.58 | $36.02 | 230743 |
| 2025-09-22 | 36.64 | $36.48 | 174005 |
| 2025-09-19 | 36.65 | $37.12 | 727908 |
| 2025-09-18 | 36.60 | $37.25 | 839535 |
| 2025-09-17 | 36.54 | $36.40 | 319600 |
| 2025-09-16 | 36.55 | $36.28 | 230428 |
| 2025-09-15 | 36.58 | $36.41 | 242200 |
| 2025-09-12 | 36.60 | $36.53 | 191401 |
| 2025-09-11 | 36.60 | $36.99 | 247841 |
| 2025-09-10 | 36.56 | $36.71 | 198330 |
| 2025-09-09 | 36.55 | $36.72 | 312502 |
| 2025-09-08 | 36.53 | $37.96 | 224800 |
| 2025-09-05 | 36.38 | $38.36 | 278901 |
| 2025-09-04 | 36.17 | $38.65 | 266336 |
| 2025-09-03 | 35.91 | $37.54 | 302500 |
| 2025-09-02 | 35.74 | $37.58 | 215198 |
| 2025-08-29 | 35.54 | $38.69 | 226400 |
| 2025-08-28 | 35.21 | $38.72 | 290538 |
| 2025-08-27 | 34.84 | $38.63 | 312500 |
| 2025-08-26 | 34.44 | $38.05 | 318900 |
| 2025-08-25 | 34.06 | $37.70 | 268000 |
| 2025-08-22 | 33.68 | $37.75 | 550249 |
| 2025-08-21 | 33.25 | $35.03 | 283100 |
| 2025-08-20 | 33.07 | $34.98 | 368500 |
| 2025-08-19 | 32.86 | $35.35 | 518611 |
| 2025-08-18 | 32.60 | $34.29 | 234300 |
| 2025-08-15 | 32.42 | $34.53 | 312000 |
| 2025-08-14 | 32.20 | $34.49 | 305725 |
| 2025-08-13 | 31.96 | $34.11 | 192417 |
| 2025-08-12 | 31.74 | $33.25 | 291025 |
| 2025-08-11 | 31.58 | $31.83 | 286829 |
| 2025-08-08 | 31.55 | $31.05 | 184600 |
| 2025-08-07 | 31.60 | $30.54 | 143671 |
| 2025-08-06 | 31.72 | $30.73 | 180300 |
| 2025-08-05 | 31.82 | $31.61 | 203908 |
| 2025-08-04 | 31.84 | $31.35 | 159041 |
| 2025-08-01 | 31.89 | $31.01 | 282509 |
| 2025-07-31 | 31.99 | $31.61 | 195707 |
| 2025-07-30 | 32.02 | $32.17 | 249939 |
| 2025-07-29 | 32.01 | $33.05 | 228105 |
| 2025-07-28 | 31.90 | $34.02 | 289702 |
| 2025-07-25 | 31.68 | $33.93 | 333543 |
| 2025-07-24 | 31.44 | $32.53 | 751643 |
| 2025-07-23 | 31.32 | $32.35 | 297000 |
| 2025-07-22 | 31.22 | $32.01 | 178700 |
| 2025-07-21 | 31.13 | $31.86 | 165616 |
| 2025-07-18 | 31.06 | $31.74 | 201017 |
| 2025-07-17 | 30.98 | $32.21 | 232100 |
| 2025-07-16 | 30.86 | $31.81 | 272700 |
| 2025-07-15 | 30.76 | $31.04 | 312400 |
| 2025-07-14 | 30.73 | $32.49 | 149800 |
| 2025-07-11 | 30.54 | $32.35 | 148000 |
| 2025-07-10 | 30.35 | $32.55 | 314705 |
| 2025-07-09 | 30.12 | $32.18 | 214000 |
| 2025-07-08 | 29.90 | $31.88 | 404400 |
| 2025-07-07 | 29.69 | $31.56 | 221029 |
| 2025-07-03 | 29.50 | $32.27 | 119702 |
| 2025-07-02 | 29.20 | $31.73 | 234712 |
| 2025-07-01 | 28.94 | $31.20 | 203552 |
| 2025-06-30 | 28.70 | $29.80 | 206100 |
| 2025-06-27 | 28.58 | $30.04 | 720829 |
| 2025-06-26 | 28.43 | $29.84 | 155900 |
| 2025-06-25 | 28.28 | $29.31 | 281242 |
| 2025-06-24 | 28.17 | $29.43 | 245707 |
| 2025-06-23 | 28.04 | $29.23 | 246418 |
| 2025-06-20 | 27.92 | $27.86 | 401700 |
| 2025-06-18 | 27.92 | $27.97 | 204700 |
| 2025-06-17 | 27.92 | $27.53 | 159500 |
| 2025-06-16 | 27.96 | $28.03 | 146348 |
| 2025-06-13 | 27.95 | $27.85 | 192400 |
| 2025-06-12 | 27.96 | $28.73 | 179706 |
| 2025-06-11 | 27.88 | $29.18 | 300122 |
| 2025-06-10 | 27.74 | $29.34 | 251018 |
| 2025-06-09 | 27.57 | $28.56 | 188100 |
| 2025-06-06 | 27.47 | $28.21 | 196600 |
| 2025-06-05 | 27.39 | $27.27 | 173731 |
| 2025-06-04 | 27.40 | $27.51 | 179400 |
| 2025-06-03 | 27.39 | $27.71 | 154343 |
| 2025-06-02 | 27.36 | $27.27 | 186740 |
| 2025-05-30 | 27.37 | $27.45 | 261342 |
| 2025-05-29 | 27.36 | $27.91 | 161400 |
| 2025-05-28 | 27.30 | $27.65 | 244136 |
| 2025-05-27 | 27.26 | $28.05 | 211700 |
| 2025-05-23 | 27.18 | $26.95 | 365500 |
| 2025-05-22 | 27.21 | $26.97 | 204300 |
| 2025-05-21 | 27.23 | $26.87 | 199936 |
| 2025-05-20 | 27.27 | $28.17 | 229508 |
| 2025-05-19 | 27.17 | $28.10 | 159750 |
| 2025-05-16 | 27.08 | $28.34 | 170400 |
| 2025-05-15 | 26.94 | $28.23 | 317639 |
| 2025-05-14 | 26.81 | $28.44 | 189900 |
| 2025-05-13 | 26.63 | $28.99 | 196228 |
| 2025-05-12 | 26.39 | $28.57 | 377200 |
| 2025-05-09 | 26.16 | $27.16 | 257306 |
| 2025-05-08 | 26.05 | $26.62 | 279038 |
| 2025-05-07 | 25.99 | $25.81 | 334017 |
| 2025-05-06 | 26.01 | $25.72 | 398506 |
| 2025-05-05 | 26.04 | $26.93 | 263400 |
| 2025-05-02 | 25.95 | $27.28 | 322027 |
| 2025-05-01 | 25.81 | $26.68 | 295100 |
| 2025-04-30 | 25.72 | $26.14 | 251700 |
| 2025-04-29 | 25.67 | $26.75 | 518307 |
| 2025-04-28 | 25.56 | $27.04 | 434135 |
| 2025-04-25 | 25.40 | $26.59 | 530700 |
| 2025-04-24 | 25.28 | $26.41 | 777707 |
| 2025-04-23 | 25.16 | $24.67 | 879000 |
| 2025-04-22 | 25.21 | $24.96 | 338733 |
| 2025-04-21 | 25.24 | $23.78 | 231000 |
| 2025-04-17 | 25.39 | $24.22 | 290800 |
| 2025-04-16 | 25.51 | $23.90 | 266509 |
| 2025-04-15 | 25.68 | $23.88 | 370400 |
| 2025-04-14 | 25.87 | $23.46 | 374400 |
| 2025-04-11 | 26.12 | $23.48 | 321416 |
| 2025-04-10 | 26.40 | $23.75 | 454100 |
| 2025-04-09 | 26.68 | $25.71 | 544000 |
| 2025-04-08 | 26.78 | $23.17 | 614849 |
| 2025-04-07 | 27.16 | $23.58 | 534936 |
| 2025-04-04 | 27.54 | $24.35 | 540113 |
| 2025-04-03 | 27.88 | $24.74 | 458700 |
| 2025-04-02 | 28.21 | $27.28 | 400058 |
| 2025-04-01 | 28.31 | $26.84 | 256300 |
| 2025-03-31 | 28.46 | $26.66 | 348038 |
| 2025-03-28 | 28.65 | $26.57 | 304408 |
| 2025-03-27 | 28.87 | $27.69 | 296400 |
| 2025-03-26 | 28.99 | $27.25 | 360700 |
| 2025-03-25 | 29.18 | $27.96 | 1.4M |
| 2025-03-24 | 29.30 | $27.73 | 1.2M |
| 2025-03-21 | 29.47 | $27.34 | 490303 |
| 2025-03-20 | 29.69 | $27.40 | 411700 |
| 2025-03-19 | 29.94 | $27.54 | 1.1M |
| 2025-03-18 | 30.19 | $28.29 | 240400 |
| 2025-03-17 | 30.39 | $28.37 | 218900 |
| 2025-03-14 | 30.60 | $28.62 | 413100 |
| 2025-03-13 | 30.81 | $27.68 | 159221 |
| 2025-03-12 | 31.14 | $28.22 | 285500 |
| 2025-03-11 | 31.44 | $27.62 | 335321 |
| 2025-03-10 | 31.85 | $28.01 | 307300 |
| 2025-03-07 | 32.25 | $28.96 | 276000 |
| 2025-03-06 | 32.60 | $29.55 | 288600 |
| 2025-03-05 | 32.92 | $30.05 | 296900 |
| 2025-03-04 | 33.22 | $30.22 | 226244 |
| 2025-03-03 | 33.54 | $31.21 | 199300 |
| 2025-02-28 | 33.78 | $31.81 | 266600 |
| 2025-02-27 | 33.99 | $31.64 | 138600 |
| 2025-02-26 | 34.24 | $31.59 | 169900 |
| 2025-02-25 | 34.51 | $32.27 | 169106 |
| 2025-02-24 | 34.75 | $31.99 | 190800 |
| 2025-02-21 | 35.04 | $31.99 | 197700 |
| 2025-02-20 | 35.36 | $32.86 | 193334 |
| 2025-02-19 | 35.63 | $33.46 | 205637 |
| 2025-02-18 | 35.85 | $33.77 | 206222 |
| 2025-02-14 | 36.07 | $33.93 | 279000 |
| 2025-02-13 | 36.30 | $34.92 | 145117 |
| 2025-02-12 | 36.44 | $34.80 | 213629 |
| 2025-02-11 | 36.62 | $36.21 | 187900 |
| 2025-02-10 | 36.66 | $35.08 | 173800 |
| 2025-02-07 | 36.83 | $35.30 | 211303 |
| 2025-02-06 | 36.99 | $35.65 | 354206 |
| 2025-02-05 | 37.13 | $35.17 | 196900 |
| 2025-02-04 | 37.33 | $35.27 | 155300 |
| 2025-02-03 | 37.55 | $34.36 | 200400 |
| 2025-01-31 | 37.89 | $35.49 | 223615 |
| 2025-01-30 | 38.14 | $35.44 | 215600 |
| 2025-01-29 | 38.42 | $35.58 | 202329 |
| 2025-01-28 | 38.72 | $36.20 | 168747 |
| 2025-01-27 | 38.99 | $35.99 | 301900 |
| 2025-01-24 | 39.30 | $35.02 | 284343 |
| 2025-01-23 | 39.75 | $35.07 | 427987 |
| 2025-01-22 | 40.25 | $40.76 | 275944 |
| 2025-01-21 | 40.19 | $41.33 | 209400 |
| 2025-01-17 | 40.07 | $40.66 | 151000 |
| 2025-01-16 | 40.01 | $39.95 | 174900 |
| 2025-01-15 | 40.02 | $40.38 | 116600 |
| 2025-01-14 | 39.98 | $39.35 | 160449 |
| 2025-01-13 | 40.05 | $37.47 | 180200 |
| 2025-01-10 | 40.32 | $36.75 | 184100 |
| 2025-01-08 | 40.69 | $38.30 | 95444 |
| 2025-01-07 | 40.95 | $38.71 | 133425 |
| 2025-01-06 | 41.18 | $39.64 | 138500 |
| 2025-01-03 | 41.34 | $38.81 | 114400 |
| 2025-01-02 | 41.61 | $38.54 | 103800 |
| 2024-12-31 | 41.93 | $39.55 | 106300 |
| 2024-12-30 | 42.18 | $39.57 | 135518 |
| 2024-12-27 | 42.46 | $39.44 | 207714 |
| 2024-12-26 | 42.78 | $39.76 | 84900 |
| 2024-12-24 | 43.10 | $39.60 | 66700 |
| 2024-12-23 | 43.46 | $39.23 | 137500 |
| 2024-12-20 | 43.91 | $39.17 | 558600 |
| 2024-12-19 | 44.41 | $38.65 | 230215 |
| 2024-12-18 | 45.01 | $40.18 | 197404 |
| 2024-12-17 | 45.52 | $42.99 | 135642 |
| 2024-12-16 | 45.79 | $44.54 | 122800 |
| 2024-12-13 | 45.92 | $44.19 | 133100 |
| 2024-12-12 | 46.10 | $44.49 | 111900 |
| 2024-12-11 | 46.27 | $45.21 | 191600 |
| 2024-12-10 | 46.38 | $44.43 | 200120 |
| 2024-12-09 | 46.59 | $45.30 | 177100 |
| 2024-12-06 | 46.73 | $46.42 | 98900 |
| 2024-12-05 | 46.76 | $45.57 | 186100 |
| 2024-12-04 | 46.88 | $47.01 | 179500 |
| 2024-12-03 | 46.87 | $45.92 | 115500 |
| 2024-12-02 | 46.97 | $47.07 | 108933 |
| 2024-11-29 | 46.96 | $47.40 | 116113 |
| 2024-11-27 | 46.91 | $48.19 | 125948 |
| 2024-11-26 | 46.78 | $48.49 | 127243 |
| 2024-11-25 | 46.60 | $48.68 | 318513 |
| 2024-11-22 | 46.38 | $47.77 | 200800 |
| 2024-11-21 | 46.23 | $47.42 | 192400 |
| 2024-11-20 | 46.11 | $46.02 | 184600 |
| 2024-11-19 | 46.12 | $46.05 | 256633 |
| 2024-11-18 | 46.12 | $47.78 | 316800 |
| 2024-11-15 | 45.95 | $47.89 | 238500 |
| 2024-11-14 | 45.74 | $48.55 | 277200 |
| 2024-11-13 | 45.45 | $48.47 | 284200 |
| 2024-11-12 | 45.13 | $48.54 | 313600 |
| 2024-11-11 | 44.77 | $48.07 | 187748 |
| 2024-11-08 | 44.42 | $46.51 | 188438 |
| 2024-11-07 | 44.20 | $46.29 | 336100 |
| 2024-11-06 | 43.98 | $49.48 | 642930 |
| 2024-11-05 | 43.41 | $42.26 | 157700 |
| 2024-11-04 | 43.53 | $40.83 | 202100 |
| 2024-11-01 | 43.81 | $41.06 | 228646 |
| 2024-10-31 | 44.10 | $39.71 | 224237 |
| 2024-10-30 | 44.56 | $40.01 | 152100 |
| 2024-10-29 | 45.04 | $39.84 | 227000 |
| 2024-10-28 | 45.59 | $40.85 | 285402 |
| 2024-10-25 | 46.09 | $39.65 | 261905 |
| 2024-10-24 | 46.77 | $41.83 | 356308 |
| 2024-10-23 | 47.29 | $46.64 | 141400 |
| 2024-10-22 | 47.35 | $46.77 | 146800 |
| 2024-10-21 | 47.42 | $47.46 | 240934 |
| 2024-10-18 | 47.41 | $49.34 | 179626 |
| 2024-10-17 | 47.21 | $50.22 | 175809 |
| 2024-10-16 | 46.89 | $49.86 | 115500 |
| 2024-10-15 | 46.58 | $48.84 | 154600 |
| 2024-10-14 | 46.34 | $48.32 | 137114 |
| 2024-10-11 | 46.13 | $47.25 | 161735 |
| 2024-10-10 | 46.01 | $45.35 | 142600 |
| 2024-10-09 | 46.08 | $46.76 | 141700 |
| 2024-10-08 | 46.01 | $46.55 | 135531 |
| 2024-10-07 | 45.96 | $45.92 | 90341 |
| 2024-10-04 | 45.96 | $47.08 | 96400 |
| 2024-10-03 | 45.84 | $46.27 | 127330 |
| 2024-10-02 | 45.80 | $45.94 | 108200 |
| 2024-10-01 | 45.78 | $46.02 | 157040 |
| 2024-09-30 | 45.76 | $47.37 | 155700 |
| 2024-09-27 | 45.59 | $47.44 | 176144 |
| 2024-09-26 | 45.39 | $46.19 | 118604 |
| 2024-09-25 | 45.31 | $45.90 | 194829 |
| 2024-09-24 | 45.24 | $47.50 | 212603 |
| 2024-09-23 | 45.01 | $48.62 | 170400 |
| 2024-09-20 | 44.62 | $48.89 | 447342 |
| 2024-09-19 | 44.18 | $49.72 | 159100 |
| 2024-09-18 | 43.59 | $48.53 | 248212 |
| 2024-09-17 | 43.07 | $47.98 | 309600 |
| 2024-09-16 | 42.56 | $46.80 | 269609 |
| 2024-09-13 | 42.11 | $45.40 | 249900 |
| 2024-09-12 | 41.76 | $43.17 | 160921 |
| 2024-09-11 | 41.61 | $41.73 | 208973 |
| 2024-09-10 | 41.60 | $41.74 | 93043 |
| 2024-09-09 | 41.59 | $41.53 | 166003 |
| 2024-09-06 | 41.59 | $41.59 | 158700 |
| 2024-09-05 | 41.59 | $41.80 | 92202 |
| 2024-09-04 | 41.57 | $42.08 | 107600 |
| 2024-09-03 | 41.52 | $42.53 | 150400 |
| 2024-08-30 | 41.41 | $42.99 | 112144 |
| 2024-08-29 | 41.25 | $42.97 | 131900 |
| 2024-08-28 | 41.07 | $42.12 | 92477 |
| 2024-08-27 | 40.96 | $42.04 | 142800 |
| 2024-08-26 | 40.84 | $42.52 | 122525 |
| 2024-08-23 | 40.66 | $43.15 | 213602 |
| 2024-08-22 | 40.40 | $40.71 | 62133 |
| 2024-08-21 | 40.37 | $40.77 | 95600 |
| 2024-08-20 | 40.33 | $40.63 | 110226 |
| 2024-08-19 | 40.30 | $41.32 | 109600 |
| 2024-08-16 | 40.19 | $40.76 | 146184 |
| 2024-08-15 | 40.13 | $40.22 | 192414 |
| 2024-08-14 | 40.12 | $38.85 | 85400 |
| 2024-08-13 | 40.25 | $39.39 | 138000 |
| 2024-08-12 | 40.34 | $38.43 | 111413 |
| 2024-08-09 | 40.55 | $38.84 | 122530 |
| 2024-08-08 | 40.73 | $39.56 | 115500 |
| 2024-08-07 | 40.85 | $39.11 | 196603 |
| 2024-08-06 | 41.03 | $39.87 | 253823 |
| 2024-08-05 | 41.15 | $39.84 | 295800 |
| 2024-08-02 | 41.29 | $41.11 | 226800 |
| 2024-08-01 | 41.31 | $43.07 | 259225 |
| 2024-07-31 | 41.13 | $45.14 | 290900 |
| 2024-07-30 | 40.70 | $44.66 | 214800 |
| 2024-07-29 | 40.29 | $44.08 | 290900 |
| 2024-07-26 | 39.89 | $45.66 | 300800 |
| 2024-07-25 | 39.28 | $44.50 | 369800 |
| 2024-07-24 | 38.73 | $42.87 | 350500 |
| 2024-07-23 | 38.29 | $43.45 | 290723 |
| 2024-07-22 | 37.75 | $42.83 | 226048 |
| 2024-07-19 | 37.22 | $42.24 | 226200 |
| 2024-07-18 | 36.69 | $41.67 | 318100 |
| 2024-07-17 | 36.16 | $42.80 | 326217 |
| 2024-07-16 | 35.47 | $41.60 | 241200 |
| 2024-07-15 | 34.82 | $39.04 | 219000 |
| 2024-07-12 | 34.38 | $37.25 | 231800 |
| 2024-07-11 | 34.07 | $36.68 | 282539 |
| 2024-07-10 | 33.80 | $34.50 | 227305 |
| 2024-07-09 | 33.72 | $33.81 | 244500 |
| 2024-07-08 | 33.72 | $33.61 | 159707 |
| 2024-07-05 | 33.73 | $33.45 | 111600 |
| 2024-07-03 | 33.76 | $33.58 | 110541 |
| 2024-07-02 | 33.77 | $34.78 | 95100 |
| 2024-07-01 | 33.67 | $34.17 | 134415 |
| 2024-06-28 | 33.62 | $35.06 | 1.4M |
| 2024-06-27 | 33.46 | $33.84 | 117200 |
| 2024-06-26 | 33.42 | $33.62 | 142543 |
| 2024-06-25 | 33.40 | $33.34 | 189932 |
| 2024-06-24 | 33.41 | $33.80 | 192600 |
| 2024-06-21 | 33.37 | $33.28 | 280200 |
| 2024-06-20 | 33.38 | $33.41 | 119635 |
| 2024-06-18 | 33.38 | $33.08 | 182100 |
| 2024-06-17 | 33.41 | $33.30 | 149834 |
| 2024-06-14 | 33.42 | $32.45 | 152303 |
| 2024-06-13 | 33.52 | $32.88 | 148000 |
| 2024-06-12 | 33.59 | $33.08 | 257900 |
| 2024-06-11 | 33.64 | $31.66 | 151308 |
| 2024-06-10 | 33.85 | $31.68 | 174709 |
| 2024-06-07 | 34.08 | $32.42 | 149926 |
| 2024-06-06 | 34.25 | $32.63 | 125594 |
| 2024-06-05 | 34.42 | $32.32 | 204200 |
| 2024-06-04 | 34.65 | $32.85 | 94426 |
| 2024-06-03 | 34.83 | $33.96 | 120600 |
| 2024-05-31 | 34.93 | $34.48 | 184800 |
| 2024-05-30 | 34.97 | $33.76 | 153333 |
| 2024-05-29 | 35.10 | $32.64 | 146700 |
| 2024-05-28 | 35.36 | $33.57 | 122710 |
| 2024-05-24 | 35.55 | $34.17 | 103500 |
| 2024-05-23 | 35.69 | $33.79 | 171734 |
| 2024-05-22 | 35.89 | $35.41 | 107508 |
| 2024-05-21 | 35.94 | $35.67 | 87600 |
| 2024-05-20 | 35.97 | $36.05 | 91912 |
| 2024-05-17 | 35.97 | $36.78 | 119300 |
| 2024-05-16 | 35.88 | $36.21 | 91344 |
| 2024-05-15 | 35.84 | $36.34 | 92900 |
| 2024-05-14 | 35.79 | $35.61 | 117200 |
| 2024-05-13 | 35.81 | $35.06 | 129035 |
| 2024-05-10 | 35.89 | $35.22 | 110134 |
| 2024-05-09 | 35.96 | $35.53 | 131700 |
| 2024-05-08 | 36.01 | $34.52 | 122700 |
| 2024-05-07 | 36.16 | $35.25 | 95000 |
| 2024-05-06 | 36.26 | $35.45 | 86100 |
| 2024-05-03 | 36.35 | $35.32 | 141200 |
| 2024-05-02 | 36.45 | $34.81 | 144401 |
| 2024-05-01 | 36.63 | $33.49 | 239900 |
| 2024-04-30 | 36.96 | $32.32 | 141818 |
| 2024-04-29 | 37.44 | $33.48 | 241400 |
| 2024-04-26 | 37.86 | $33.18 | 356600 |
| 2024-04-25 | 38.35 | $34.28 | 778255 |
| 2024-04-24 | 38.78 | $39.87 | 149200 |
| 2024-04-23 | 38.67 | $39.26 | 104000 |
| 2024-04-22 | 38.61 | $38.41 | 118700 |
| 2024-04-19 | 38.63 | $37.90 | 135400 |
| 2024-04-18 | 38.70 | $36.71 | 109000 |
| 2024-04-17 | 38.91 | $36.68 | 123000 |
| 2024-04-16 | 39.15 | $36.88 | 81546 |
| 2024-04-15 | 39.39 | $37.51 | 96542 |
| 2024-04-12 | 39.58 | $37.93 | 91100 |
| 2024-04-11 | 39.76 | $38.18 | 116703 |
| 2024-04-10 | 39.92 | $38.01 | 212537 |
| 2024-04-09 | 40.13 | $41.58 | 75629 |
| 2024-04-08 | 39.97 | $41.06 | 74131 |
| 2024-04-05 | 39.86 | $40.33 | 99500 |
| 2024-04-04 | 39.81 | $39.60 | 159218 |
| 2024-04-03 | 39.83 | $39.02 | 129100 |
| 2024-04-02 | 39.92 | $40.07 | 163600 |
| 2024-04-01 | 39.90 | $40.56 | 120800 |
| 2024-03-28 | 39.83 | $41.51 | 171800 |
| 2024-03-27 | 39.65 | $41.22 | 102540 |
| 2024-03-26 | 39.49 | $39.59 | 115538 |
| 2024-03-25 | 39.48 | $40.09 | 89000 |
| 2024-03-22 | 39.41 | $39.94 | 100804 |
| 2024-03-21 | 39.36 | $40.91 | 139336 |
| 2024-03-20 | 39.19 | $40.15 | 146000 |
| 2024-03-19 | 39.09 | $38.57 | 145417 |
| 2024-03-18 | 39.15 | $38.67 | 137600 |
| 2024-03-15 | 39.20 | $38.30 | 356705 |
| 2024-03-14 | 39.29 | $37.99 | 156522 |
| 2024-03-13 | 39.43 | $38.74 | 127800 |
| 2024-03-12 | 39.50 | $39.12 | 117635 |
| 2024-03-11 | 39.55 | $39.92 | 94200 |
| 2024-03-08 | 39.51 | $40.38 | 95200 |
| 2024-03-07 | 39.41 | $40.65 | 137617 |
| 2024-03-06 | 39.28 | $40.71 | 195600 |
| 2024-03-05 | 39.13 | $40.22 | 198200 |
| 2024-03-04 | 39.02 | $37.64 | 145200 |
| 2024-03-01 | 39.16 | $38.37 | 155200 |
| 2024-02-29 | 39.25 | $39.72 | 149409 |
| 2024-02-28 | 39.20 | $39.01 | 120323 |
| 2024-02-27 | 39.22 | $39.55 | 131703 |
| 2024-02-26 | 39.18 | $39.00 | 261800 |
| 2024-02-23 | 39.20 | $39.36 | 164700 |
| 2024-02-22 | 39.19 | $39.30 | 134538 |
| 2024-02-21 | 39.17 | $39.35 | 218902 |
| 2024-02-20 | 39.16 | $39.59 | 170100 |
| 2024-02-16 | 39.11 | $39.53 | 152900 |
| 2024-02-15 | 39.07 | $40.49 | 197515 |
| 2024-02-14 | 38.92 | $39.21 | 217425 |
| 2024-02-13 | 38.89 | $38.55 | 381404 |
| 2024-02-12 | 38.92 | $39.94 | 173731 |
| 2024-02-09 | 38.81 | $38.67 | 174256 |
| 2024-02-08 | 38.83 | $37.62 | 174200 |
| 2024-02-07 | 38.96 | $36.89 | 249440 |
| 2024-02-06 | 39.17 | $36.67 | 283231 |
| 2024-02-05 | 39.44 | $35.71 | 142600 |
| 2024-02-02 | 39.83 | $36.51 | 197101 |
| 2024-02-01 | 40.18 | $36.15 | 287000 |
| 2024-01-31 | 40.60 | $36.37 | 321527 |
| 2024-01-30 | 41.05 | $39.68 | 194200 |
| 2024-01-29 | 41.19 | $39.86 | 267437 |
| 2024-01-26 | 41.33 | $39.73 | 226605 |
| 2024-01-25 | 41.50 | $40.30 | 243500 |
| 2024-01-24 | 41.63 | $42.50 | 133500 |
| 2024-01-23 | 41.54 | $42.14 | 139135 |
| 2024-01-22 | 41.47 | $42.65 | 131100 |
| 2024-01-19 | 41.35 | $40.84 | 96840 |
| 2024-01-18 | 41.40 | $40.04 | 107619 |
| 2024-01-17 | 41.54 | $39.51 | 145021 |
| 2024-01-16 | 41.76 | $40.04 | 159036 |
| 2024-01-12 | 41.94 | $41.10 | 104400 |
| 2024-01-11 | 42.03 | $41.50 | 165200 |
| 2024-01-10 | 42.08 | $42.07 | 108302 |
| 2024-01-09 | 42.09 | $41.55 | 163200 |
| 2024-01-08 | 42.14 | $42.38 | 161300 |
| 2024-01-05 | 42.12 | $42.20 | 189300 |
| 2024-01-04 | 42.11 | $43.00 | 144900 |
| 2024-01-03 | 42.01 | $42.64 | 164114 |
| 2024-01-02 | 41.95 | $44.86 | 186100 |
| 2023-12-29 | 41.64 | $45.50 | 226800 |
| 2023-12-28 | 41.24 | $46.51 | 181011 |
| 2023-12-27 | 40.68 | $46.26 | 275745 |
| 2023-12-26 | 40.09 | $45.36 | 168600 |
| 2023-12-22 | 39.54 | $43.90 | 93800 |
| 2023-12-21 | 39.08 | $43.62 | 141411 |
| 2023-12-20 | 38.60 | $42.93 | 430100 |
| 2023-12-19 | 38.14 | $45.50 | 212300 |
| 2023-12-18 | 37.37 | $44.66 | 347100 |
| 2023-12-15 | 36.60 | $44.44 | 690000 |
| 2023-12-14 | 35.78 | $43.98 | 609000 |
| 2023-12-13 | 34.92 | $39.65 | 203145 |
| 2023-12-12 | 34.42 | $36.96 | 119826 |
| 2023-12-11 | 34.15 | $36.55 | 95003 |
| 2023-12-08 | 33.90 | $37.00 | 90400 |
| 2023-12-07 | 33.57 | $36.65 | 119300 |
| 2023-12-06 | 33.25 | $36.08 | 205820 |
| 2023-12-05 | 32.95 | $35.76 | 192113 |
| 2023-12-04 | 32.65 | $35.90 | 149211 |
| 2023-12-01 | 32.31 | $35.72 | 291700 |
| 2023-11-30 | 31.95 | $33.60 | 172419 |
| 2023-11-29 | 31.78 | $33.15 | 162440 |
| 2023-11-28 | 31.63 | $32.30 | 72800 |
| 2023-11-27 | 31.56 | $32.12 | 90405 |
| 2023-11-24 | 31.50 | $32.73 | 54000 |
| 2023-11-22 | 31.37 | $32.49 | 130200 |
| 2023-11-21 | 31.26 | $32.54 | 96500 |
| 2023-11-20 | 31.12 | $33.73 | 130100 |
| 2023-11-17 | 30.85 | $33.95 | 313600 |
| 2023-11-16 | 30.52 | $32.92 | 131820 |
| 2023-11-15 | 30.27 | $33.43 | 231525 |
| 2023-11-14 | 29.93 | $33.25 | 228447 |
| 2023-11-13 | 29.58 | $29.95 | 136700 |
| 2023-11-10 | 29.54 | $29.82 | 90103 |
| 2023-11-09 | 29.52 | $29.73 | 127605 |
| 2023-11-08 | 29.49 | $30.49 | 78700 |
| 2023-11-07 | 29.39 | $30.90 | 152931 |
| 2023-11-06 | 29.23 | $31.25 | 128805 |
| 2023-11-03 | 29.02 | $31.83 | 163900 |
| 2023-11-02 | 28.72 | $30.56 | 176211 |
| 2023-11-01 | 28.53 | $28.83 | 115509 |
| 2023-10-31 | 28.49 | $28.85 | 128600 |
| 2023-10-30 | 28.46 | $29.01 | 112836 |
| 2023-10-27 | 28.40 | $28.17 | 180700 |
| 2023-10-26 | 28.42 | $28.94 | 218500 |
| 2023-10-25 | 28.37 | $26.99 | 169013 |
| 2023-10-24 | 28.51 | $27.03 | 111109 |
| 2023-10-23 | 28.67 | $27.49 | 146510 |
| 2023-10-20 | 28.79 | $27.05 | 161300 |
| 2023-10-19 | 28.98 | $27.47 | 91535 |
| 2023-10-18 | 29.14 | $28.49 | 137900 |
| 2023-10-17 | 29.20 | $29.28 | 167643 |
| 2023-10-16 | 29.20 | $28.58 | 116600 |
| 2023-10-13 | 29.26 | $28.18 | 109100 |
| 2023-10-12 | 29.37 | $28.65 | 117514 |
| 2023-10-11 | 29.45 | $29.12 | 164900 |
| 2023-10-10 | 29.48 | $29.13 | 127900 |
| 2023-10-09 | 29.52 | $28.95 | 155033 |
| 2023-10-06 | 29.58 | $28.80 | 272700 |
| 2023-10-05 | 29.66 | $29.12 | 281100 |
| 2023-10-04 | 29.72 | $27.36 | 94449 |
| 2023-10-03 | 29.97 | $27.09 | 122609 |
| 2023-10-02 | 30.27 | $28.25 | 116200 |
| 2023-09-29 | 30.49 | $28.95 | 145537 |
| 2023-09-28 | 30.65 | $28.66 | 116504 |
| 2023-09-27 | 30.86 | $28.59 | 133709 |
| 2023-09-26 | 31.10 | $28.87 | 109200 |
| 2023-09-25 | 31.33 | $29.76 | 83819 |
| 2023-09-22 | 31.50 | $29.47 | 112836 |
| 2023-09-21 | 31.71 | $29.91 | 89815 |
| 2023-09-20 | 31.90 | $30.25 | 102828 |
| 2023-09-19 | 32.07 | $30.54 | 126418 |
| 2023-09-18 | 32.23 | $31.22 | 159000 |
| 2023-09-15 | 32.34 | $32.88 | 774600 |
| 2023-09-14 | 32.28 | $32.14 | 208500 |
| 2023-09-13 | 32.30 | $30.83 | 149100 |
| 2023-09-12 | 32.45 | $31.02 | 162800 |
| 2023-09-11 | 32.60 | $31.00 | 180700 |
| 2023-09-08 | 32.77 | $31.01 | 238906 |
| 2023-09-07 | 32.96 | $30.90 | 189222 |
| 2023-09-06 | 33.18 | $30.53 | 158003 |
| 2023-09-05 | 33.45 | $32.53 | 160800 |
| 2023-09-01 | 33.55 | $32.32 | 212409 |
| 2023-08-31 | 33.68 | $32.34 | 251822 |
| 2023-08-30 | 33.82 | $32.27 | 155800 |
| 2023-08-29 | 33.99 | $32.70 | 177100 |
| 2023-08-28 | 34.12 | $33.30 | 131800 |
| 2023-08-25 | 34.21 | $32.92 | 162217 |
| 2023-08-24 | 34.34 | $33.31 | 118146 |
| 2023-08-23 | 34.45 | $34.01 | 166217 |
| 2023-08-22 | 34.50 | $32.47 | 161747 |
| 2023-08-21 | 34.71 | $33.62 | 111230 |
| 2023-08-18 | 34.83 | $34.22 | 112016 |
| 2023-08-17 | 34.89 | $33.87 | 121000 |
| 2023-08-16 | 35.00 | $34.35 | 90000 |
| 2023-08-15 | 35.07 | $34.62 | 186200 |
| 2023-08-14 | 35.11 | $36.46 | 96000 |
| 2023-08-11 | 34.97 | $36.93 | 125200 |
| 2023-08-10 | 34.76 | $37.44 | 140038 |
| 2023-08-09 | 34.48 | $37.72 | 120300 |
| 2023-08-08 | 34.14 | $37.93 | 131500 |
| 2023-08-07 | 33.74 | $38.13 | 144935 |
| 2023-08-04 | 33.28 | $37.18 | 107810 |
| 2023-08-03 | 32.87 | $37.09 | 119900 |
| 2023-08-02 | 32.43 | $37.44 | 196361 |
| 2023-08-01 | 31.90 | $37.41 | 244000 |
| 2023-07-31 | 31.32 | $37.87 | 224300 |
| 2023-07-28 | 30.63 | $37.49 | 239300 |
| 2023-07-27 | 29.91 | $36.32 | 470200 |
| 2023-07-26 | 29.23 | $35.76 | 463564 |
| 2023-07-25 | 28.54 | $31.00 | 189144 |
| 2023-07-24 | 28.28 | $31.25 | 184900 |
| 2023-07-21 | 27.97 | $30.27 | 222034 |
| 2023-07-20 | 27.73 | $30.57 | 286633 |
| 2023-07-19 | 27.43 | $31.18 | 184500 |
| 2023-07-18 | 27.04 | $30.29 | 303348 |
| 2023-07-17 | 26.70 | $29.08 | 195533 |
| 2023-07-14 | 26.44 | $27.98 | 201653 |
| 2023-07-13 | 26.28 | $28.63 | 223600 |
| 2023-07-12 | 26.04 | $28.50 | 169739 |
| 2023-07-11 | 25.78 | $27.37 | 129119 |
| 2023-07-10 | 25.61 | $27.14 | 224631 |
| 2023-07-07 | 25.45 | $26.81 | 164109 |
| 2023-07-06 | 25.30 | $25.99 | 297832 |
| 2023-07-05 | 25.23 | $26.47 | 223517 |
| 2023-07-03 | 25.10 | $26.69 | 111409 |
| 2023-06-30 | 24.93 | $26.31 | 249465 |
| 2023-06-29 | 24.79 | $26.49 | 242314 |
| 2023-06-28 | 24.61 | $25.22 | 226800 |
| 2023-06-27 | 24.54 | $25.32 | 175400 |
| 2023-06-26 | 24.46 | $24.91 | 248829 |
| 2023-06-23 | 24.42 | $25.06 | 1.4M |
| 2023-06-22 | 24.35 | $24.47 | 317741 |
| 2023-06-21 | 24.34 | $24.99 | 180100 |
| 2023-06-20 | 24.27 | $25.51 | 218725 |
| 2023-06-16 | 24.14 | $25.40 | 556300 |
| 2023-06-15 | 24.00 | $25.63 | 257439 |
| 2023-06-14 | 23.83 | $24.59 | 357820 |
| 2023-06-13 | 23.75 | $25.34 | 348800 |
| 2023-06-12 | 23.58 | $24.32 | 335500 |
| 2023-06-09 | 23.51 | $25.04 | 218712 |
| 2023-06-08 | 23.34 | $25.33 | 349737 |
| 2023-06-07 | 23.14 | $25.63 | 320829 |
| 2023-06-06 | 22.87 | $25.23 | 293425 |
| 2023-06-05 | 22.63 | $22.79 | 290216 |
| 2023-06-02 | 22.61 | $24.60 | 316618 |
| 2023-06-01 | 22.40 | $22.74 | 262600 |
| 2023-05-31 | 22.36 | $21.64 | 305636 |
| 2023-05-30 | 22.44 | $22.40 | 159229 |
| 2023-05-26 | 22.44 | $22.92 | 203966 |
| 2023-05-25 | 22.39 | $22.02 | 186000 |
| 2023-05-24 | 22.43 | $22.77 | 190200 |
| 2023-05-23 | 22.40 | $22.84 | 255749 |
| 2023-05-22 | 22.35 | $22.80 | 260000 |
| 2023-05-19 | 22.30 | $22.52 | 259509 |
| 2023-05-18 | 22.28 | $23.02 | 294113 |
| 2023-05-17 | 22.20 | $23.48 | 435235 |
| 2023-05-16 | 22.07 | $22.07 | 401300 |
| 2023-05-15 | 22.06 | $21.57 | 290734 |
| 2023-05-12 | 22.12 | $20.52 | 249600 |
| 2023-05-11 | 22.29 | $20.05 | 245245 |
| 2023-05-10 | 22.52 | $20.80 | 247040 |
| 2023-05-09 | 22.70 | $20.60 | 146600 |
| 2023-05-08 | 22.92 | $20.74 | 188335 |
| 2023-05-05 | 23.15 | $21.60 | 296125 |
| 2023-05-04 | 23.32 | $20.81 | 330036 |
| 2023-05-03 | 23.58 | $21.70 | 275500 |
| 2023-05-02 | 23.78 | $21.94 | 430732 |
| 2023-05-01 | 23.97 | $22.63 | 231911 |
| 2023-04-28 | 24.11 | $23.56 | 394639 |
| 2023-04-27 | 24.17 | $23.09 | 322521 |
| 2023-04-26 | 24.28 | $22.45 | 227017 |
| 2023-04-25 | 24.48 | $22.30 | 366441 |
| 2023-04-24 | 24.71 | $23.82 | 223100 |
| 2023-04-21 | 24.80 | $23.70 | 257700 |
| 2023-04-20 | 24.91 | $23.98 | 363500 |
| 2023-04-19 | 25.01 | $25.02 | 237222 |
| 2023-04-18 | 25.01 | $23.48 | 307316 |
| 2023-04-17 | 25.17 | $23.94 | 264237 |
| 2023-04-14 | 25.30 | $23.19 | 271003 |
| 2023-04-13 | 25.53 | $24.49 | 343029 |
| 2023-04-12 | 25.64 | $24.34 | 219300 |
| 2023-04-11 | 25.77 | $24.68 | 235500 |
| 2023-04-10 | 25.89 | $24.29 | 600600 |
| 2023-04-06 | 26.05 | $24.31 | 319940 |
| 2023-04-05 | 26.24 | $24.20 | 310228 |
| 2023-04-04 | 26.45 | $24.15 | 419443 |
| 2023-04-03 | 26.70 | $24.00 | 347900 |
| 2023-03-31 | 26.98 | $24.37 | 372849 |
| 2023-03-30 | 27.25 | $24.03 | 226100 |
| 2023-03-29 | 27.59 | $24.37 | 244719 |
| 2023-03-28 | 27.93 | $24.37 | 318500 |
| 2023-03-27 | 28.31 | $24.74 | 303740 |
| 2023-03-24 | 28.68 | $24.56 | 538737 |
| 2023-03-23 | 29.12 | $24.48 | 299900 |
| 2023-03-22 | 29.60 | $25.57 | 332055 |
| 2023-03-21 | 30.03 | $28.13 | 269943 |
| 2023-03-20 | 30.23 | $25.98 | 429737 |
| 2023-03-17 | 30.68 | $25.88 | 879100 |
| 2023-03-16 | 31.18 | $28.20 | 672174 |
| 2023-03-15 | 31.50 | $25.93 | 1.2M |
| 2023-03-14 | 32.08 | $23.90 | 1.1M |
| 2023-03-13 | 32.94 | $29.13 | 2.0M |
| 2023-03-10 | 33.34 | $28.55 | 916861 |
| 2023-03-09 | 33.85 | $30.51 | 417100 |
| 2023-03-08 | 34.20 | $33.28 | 169600 |
| 2023-03-07 | 34.30 | $32.98 | 283030 |
| 2023-03-06 | 34.43 | $33.84 | 246800 |
| 2023-03-03 | 34.50 | $34.53 | 218731 |
| 2023-03-02 | 34.49 | $33.99 | 212422 |
| 2023-03-01 | 34.55 | $34.00 | 172049 |
| 2023-02-28 | 34.60 | $34.56 | 500700 |
| 2023-02-27 | 34.61 | $34.85 | 185600 |
| 2023-02-24 | 34.58 | $34.93 | 219349 |
| 2023-02-23 | 34.55 | $35.15 | 184100 |
| 2023-02-22 | 34.48 | $34.72 | 261400 |
| 2023-02-21 | 34.46 | $34.36 | 234900 |
| 2023-02-17 | 34.47 | $35.04 | 134200 |
| 2023-02-16 | 34.41 | $35.49 | 194200 |
| 2023-02-15 | 34.30 | $36.71 | 178938 |
| 2023-02-14 | 34.04 | $35.27 | 104100 |
| 2023-02-13 | 33.91 | $35.15 | 119600 |
| 2023-02-10 | 33.78 | $34.34 | 232237 |
| 2023-02-09 | 33.72 | $34.64 | 149100 |
| 2023-02-08 | 33.63 | $35.58 | 173849 |
| 2023-02-07 | 33.42 | $36.46 | 265000 |
| 2023-02-06 | 33.10 | $36.02 | 247200 |
| 2023-02-03 | 32.80 | $36.79 | 232535 |
| 2023-02-02 | 32.38 | $37.05 | 338600 |
| 2023-02-01 | 31.88 | $34.71 | 297400 |
| 2023-01-31 | 31.59 | $34.23 | 275000 |
| 2023-01-30 | 31.31 | $32.68 | 272346 |
| 2023-01-27 | 31.16 | $33.09 | 810500 |
| 2023-01-26 | 30.96 | $30.48 | 540037 |
| 2023-01-25 | 31.01 | $30.44 | 303600 |
| 2023-01-24 | 31.07 | $30.70 | 303300 |
| 2023-01-23 | 31.11 | $31.30 | 212000 |
| 2023-01-20 | 31.09 | $30.84 | 327076 |
| 2023-01-19 | 31.12 | $30.04 | 242748 |
| 2023-01-18 | 31.23 | $30.70 | 219055 |
| 2023-01-17 | 31.28 | $31.80 | 150339 |
| 2023-01-13 | 31.23 | $32.13 | 287845 |
| 2023-01-12 | 31.14 | $31.80 | 239000 |
| 2023-01-11 | 31.07 | $31.76 | 236742 |
| 2023-01-10 | 30.99 | $31.93 | 353900 |
| 2023-01-09 | 30.89 | $31.10 | 248701 |
| 2023-01-06 | 30.87 | $31.35 | 457845 |
| 2023-01-05 | 30.82 | $29.68 | 244353 |
| 2023-01-04 | 30.94 | $31.28 | 241100 |
| 2023-01-03 | 30.91 | $30.35 | 370624 |
| 2022-12-30 | 30.97 | $30.20 | 237605 |
| 2022-12-29 | 31.05 | $31.46 | 172400 |
| 2022-12-28 | 31.00 | $29.91 | 223919 |
| 2022-12-27 | 31.12 | $30.28 | 121900 |
| 2022-12-23 | 31.21 | $31.43 | 147400 |
| 2022-12-22 | 31.18 | $30.43 | 189400 |
| 2022-12-21 | 31.26 | $31.01 | 224758 |
| 2022-12-20 | 31.29 | $30.00 | 281502 |
| 2022-12-19 | 31.42 | $29.12 | 241600 |
| 2022-12-16 | 31.67 | $28.44 | 647400 |
| 2022-12-15 | 32.00 | $29.12 | 353500 |
| 2022-12-14 | 32.31 | $30.90 | 333119 |
| 2022-12-13 | 32.46 | $30.54 | 490992 |
| 2022-12-12 | 32.66 | $32.59 | 178738 |
| 2022-12-09 | 32.67 | $31.81 | 185300 |
| 2022-12-08 | 32.76 | $32.33 | 129700 |
| 2022-12-07 | 32.80 | $32.93 | 181341 |
| 2022-12-06 | 32.79 | $32.88 | 286406 |
| 2022-12-05 | 32.78 | $33.17 | 327600 |
| 2022-12-02 | 32.74 | $34.21 | 142900 |
| 2022-12-01 | 32.58 | $34.05 | 166400 |
| 2022-11-30 | 32.43 | $33.35 | 262100 |
| 2022-11-29 | 32.33 | $32.23 | 240040 |
| 2022-11-28 | 32.34 | $31.25 | 193100 |
| 2022-11-25 | 32.45 | $32.82 | 74428 |
| 2022-11-23 | 32.42 | $33.43 | 156400 |
| 2022-11-22 | 32.31 | $31.81 | 208100 |
| 2022-11-21 | 32.36 | $32.13 | 115700 |
| 2022-11-18 | 32.39 | $32.34 | 148302 |
| 2022-11-17 | 32.39 | $32.21 | 189626 |
| 2022-11-16 | 32.41 | $33.41 | 250222 |
| 2022-11-15 | 32.30 | $34.43 | 316908 |
| 2022-11-14 | 32.08 | $33.20 | 281323 |
| 2022-11-11 | 31.96 | $35.41 | 332100 |
| 2022-11-10 | 31.60 | $33.49 | 296120 |
| 2022-11-09 | 31.40 | $30.42 | 229400 |
| 2022-11-08 | 31.50 | $31.41 | 227900 |
| 2022-11-07 | 31.51 | $31.38 | 195400 |
| 2022-11-04 | 31.53 | $31.07 | 220619 |
| 2022-11-03 | 31.58 | $30.16 | 198311 |
| 2022-11-02 | 31.72 | $30.58 | 252600 |
| 2022-11-01 | 31.84 | $31.91 | 269900 |
| 2022-10-31 | 31.84 | $32.47 | 353839 |
| 2022-10-28 | 31.77 | $32.90 | 498478 |
| 2022-10-27 | 31.65 | $29.94 | 644121 |
| 2022-10-26 | 31.83 | $29.50 | 470316 |
| 2022-10-25 | 32.08 | $29.77 | 378600 |
| 2022-10-24 | 32.32 | $29.05 | 332232 |
| 2022-10-21 | 32.67 | $29.14 | 725738 |
| 2022-10-20 | 33.04 | $29.30 | 329245 |
| 2022-10-19 | 33.43 | $31.45 | 292138 |
| 2022-10-18 | 33.64 | $32.86 | 376500 |
| 2022-10-17 | 33.72 | $33.24 | 168443 |
| 2022-10-14 | 33.77 | $33.15 | 212300 |
| 2022-10-13 | 33.84 | $34.33 | 163700 |
| 2022-10-12 | 33.78 | $32.86 | 172547 |
| 2022-10-11 | 33.88 | $33.55 | 135400 |
| 2022-10-10 | 33.92 | $33.22 | 175312 |
| 2022-10-07 | 33.99 | $33.79 | 261600 |
| 2022-10-06 | 34.01 | $34.68 | 213516 |
| 2022-10-05 | 33.94 | $34.51 | 214293 |
| 2022-10-04 | 33.88 | $34.43 | 396900 |
| 2022-10-03 | 33.82 | $31.86 | 238800 |
| 2022-09-30 | 34.03 | $30.60 | 231000 |
| 2022-09-29 | 34.39 | $30.97 | 364726 |
| 2022-09-28 | 34.75 | $33.17 | 400615 |
| 2022-09-27 | 34.91 | $33.39 | 234000 |
| 2022-09-26 | 35.07 | $33.12 | 361000 |
| 2022-09-23 | 35.28 | $32.31 | 318600 |
| 2022-09-22 | 35.59 | $34.32 | 295000 |
| 2022-09-21 | 35.73 | $35.43 | 281200 |
| 2022-09-20 | 35.76 | $34.84 | 212000 |
| 2022-09-19 | 35.85 | $34.96 | 178700 |
| 2022-09-16 | 35.95 | $34.99 | 1.1M |
| 2022-09-15 | 36.05 | $35.49 | 279219 |
| 2022-09-14 | 36.11 | $34.30 | 322300 |
| 2022-09-13 | 36.30 | $34.50 | 294248 |
| 2022-09-12 | 36.49 | $36.38 | 276213 |
| 2022-09-09 | 36.50 | $35.61 | 195518 |
| 2022-09-08 | 36.59 | $34.65 | 202000 |
| 2022-09-07 | 36.79 | $34.33 | 157300 |
| 2022-09-06 | 37.05 | $33.79 | 221136 |
| 2022-09-02 | 37.40 | $33.84 | 196100 |
| 2022-09-01 | 37.77 | $34.19 | 232210 |
| 2022-08-31 | 38.15 | $36.24 | 214800 |
| 2022-08-30 | 38.35 | $37.22 | 226179 |
| 2022-08-29 | 38.47 | $36.37 | 258600 |
| 2022-08-26 | 38.69 | $36.95 | 192064 |
| 2022-08-25 | 38.87 | $38.52 | 187318 |
| 2022-08-24 | 38.91 | $37.71 | 97100 |
| 2022-08-23 | 39.04 | $37.84 | 127800 |
| 2022-08-22 | 39.16 | $38.29 | 215600 |
| 2022-08-19 | 39.25 | $39.26 | 211700 |
| 2022-08-18 | 39.25 | $41.01 | 136900 |
| 2022-08-17 | 39.07 | $40.49 | 259500 |
| 2022-08-16 | 38.92 | $42.90 | 191514 |
| 2022-08-15 | 38.50 | $43.19 | 305611 |
| 2022-08-12 | 38.01 | $42.61 | 164100 |
| 2022-08-11 | 37.52 | $41.36 | 241118 |
| 2022-08-10 | 37.12 | $40.69 | 200700 |
| 2022-08-09 | 36.74 | $38.43 | 188500 |
| 2022-08-08 | 36.56 | $39.17 | 213942 |
| 2022-08-05 | 36.29 | $38.23 | 200000 |
| 2022-08-04 | 36.09 | $38.44 | 246100 |
| 2022-08-03 | 35.84 | $39.10 | 278100 |
| 2022-08-02 | 35.49 | $37.83 | 299921 |
| 2022-08-01 | 35.25 | $37.56 | 237754 |
| 2022-07-29 | 35.01 | $37.64 | 300900 |
| 2022-07-28 | 34.73 | $37.27 | 607620 |
| 2022-07-27 | 34.46 | $36.50 | 328000 |
| 2022-07-26 | 34.25 | $35.73 | 325208 |
| 2022-07-25 | 34.09 | $35.70 | 310102 |
| 2022-07-22 | 33.92 | $35.04 | 313403 |
| 2022-07-21 | 33.80 | $34.85 | 237036 |
| 2022-07-20 | 33.69 | $35.44 | 605800 |
| 2022-07-19 | 33.51 | $33.10 | 989700 |
| 2022-07-18 | 33.55 | $31.82 | 174847 |
| 2022-07-15 | 33.73 | $32.18 | 248700 |
| 2022-07-14 | 33.90 | $31.11 | 340831 |
| 2022-07-13 | 34.19 | $31.35 | 279600 |
| 2022-07-12 | 34.49 | $31.84 | 615100 |
| 2022-07-11 | 34.77 | $31.97 | 279830 |
| 2022-07-08 | 35.06 | $32.99 | 546203 |
| 2022-07-07 | 35.28 | $33.72 | 431200 |
| 2022-07-06 | 35.44 | $33.40 | 239100 |
| 2022-07-05 | 35.66 | $35.00 | 348924 |
| 2022-07-01 | 35.73 | $34.31 | 617300 |
| 2022-06-30 | 35.88 | $33.89 | 171500 |
| 2022-06-29 | 36.09 | $34.01 | 212500 |
| 2022-06-28 | 36.30 | $34.37 | 206012 |
| 2022-06-27 | 36.51 | $36.66 | 306043 |
| 2022-06-24 | 36.49 | $36.71 | 662000 |
| 2022-06-23 | 36.47 | $34.52 | 197700 |
| 2022-06-22 | 36.67 | $33.75 | 226900 |
| 2022-06-21 | 36.98 | $33.98 | 203300 |
| 2022-06-17 | 37.30 | $34.17 | 583300 |
| 2022-06-16 | 37.63 | $32.85 | 382400 |
| 2022-06-15 | 38.13 | $34.44 | 331200 |
| 2022-06-14 | 38.52 | $34.40 | 374233 |
| 2022-06-13 | 38.95 | $33.90 | 502209 |
| 2022-06-10 | 39.48 | $36.35 | 547715 |
| 2022-06-09 | 39.81 | $37.14 | 245406 |
| 2022-06-08 | 40.09 | $39.55 | 142603 |
| 2022-06-07 | 40.15 | $40.00 | 181500 |
| 2022-06-06 | 40.16 | $39.30 | 130714 |
| 2022-06-03 | 40.26 | $39.96 | 257900 |
| 2022-06-02 | 40.29 | $40.65 | 286200 |
| 2022-06-01 | 40.25 | $39.83 | 272515 |
| 2022-05-31 | 40.29 | $40.16 | 394000 |
| 2022-05-27 | 40.31 | $39.99 | 236108 |
| 2022-05-26 | 40.34 | $39.60 | 299800 |
| 2022-05-25 | 40.42 | $38.49 | 363500 |
| 2022-05-24 | 40.62 | $36.72 | 521500 |
| 2022-05-23 | 41.03 | $37.10 | 380434 |
| 2022-05-20 | 41.45 | $36.83 | 369929 |
| 2022-05-19 | 41.93 | $37.27 | 405933 |
| 2022-05-18 | 42.42 | $37.83 | 520205 |
| 2022-05-17 | 42.91 | $39.03 | 525244 |
| 2022-05-16 | 43.31 | $37.52 | 327000 |
| 2022-05-13 | 43.92 | $39.13 | 467200 |
| 2022-05-12 | 44.43 | $37.49 | 846424 |
| 2022-05-11 | 45.16 | $38.71 | 393204 |
| 2022-05-10 | 45.84 | $41.53 | 339700 |
| 2022-05-09 | 46.29 | $42.24 | 440600 |
| 2022-05-06 | 46.72 | $43.88 | 323413 |
| 2022-05-05 | 47.01 | $43.86 | 277721 |
| 2022-05-04 | 47.35 | $45.42 | 361445 |
| 2022-05-03 | 47.55 | $44.88 | 452400 |
| 2022-05-02 | 47.83 | $43.33 | 447320 |
| 2022-04-29 | 48.30 | $42.33 | 513300 |
| 2022-04-28 | 48.93 | $45.56 | 500334 |
| 2022-04-27 | 49.29 | $46.44 | 332900 |
| 2022-04-26 | 49.59 | $45.89 | 259900 |
| 2022-04-25 | 49.98 | $48.22 | 234600 |
| 2022-04-22 | 50.16 | $47.49 | 256948 |
| 2022-04-21 | 50.44 | $49.39 | 424001 |
| 2022-04-20 | 50.55 | $50.24 | 436300 |
| 2022-04-19 | 50.59 | $50.13 | 433647 |
| 2022-04-18 | 50.64 | $47.55 | 320332 |
| 2022-04-14 | 50.96 | $46.97 | 273429 |
| 2022-04-13 | 51.38 | $48.12 | 251543 |
| 2022-04-12 | 51.72 | $47.24 | 375200 |
| 2022-04-11 | 52.20 | $46.45 | 299528 |
| 2022-04-08 | 52.80 | $47.09 | 489216 |
| 2022-04-07 | 53.40 | $46.92 | 619205 |
| 2022-04-06 | 54.08 | $49.25 | 498316 |
| 2022-04-05 | 54.59 | $51.23 | 480500 |
| 2022-04-04 | 54.95 | $52.52 | 604816 |
| 2022-04-01 | 55.20 | $51.98 | 530000 |
| 2022-03-31 | 55.54 | $50.89 | 398300 |
| 2022-03-30 | 56.03 | $51.53 | 285416 |
| 2022-03-29 | 56.50 | $55.05 | 660500 |
| 2022-03-28 | 56.66 | $52.51 | 310960 |
| 2022-03-25 | 57.09 | $54.33 | 268600 |
| 2022-03-24 | 57.38 | $54.79 | 504327 |
| 2022-03-23 | 57.66 | $53.03 | 700308 |
| 2022-03-22 | 58.14 | $54.60 | 627900 |
| 2022-03-21 | 58.52 | $53.33 | 711397 |
| 2022-03-18 | 59.06 | $57.81 | 2.0M |
| 2022-03-17 | 59.19 | $57.92 | 371200 |
| 2022-03-16 | 59.33 | $57.70 | 628423 |
| 2022-03-15 | 59.50 | $55.47 | 346737 |
| 2022-03-14 | 59.92 | $56.53 | 420933 |
| 2022-03-11 | 60.28 | $57.05 | 487526 |
| 2022-03-10 | 60.62 | $57.37 | 234100 |
| 2022-03-09 | 60.96 | $57.60 | 421823 |
| 2022-03-08 | 61.32 | $53.88 | 533101 |
| 2022-03-07 | 62.10 | $55.55 | 345745 |
| 2022-03-04 | 62.79 | $58.89 | 268100 |
| 2022-03-03 | 63.20 | $61.75 | 317354 |
| 2022-03-02 | 63.35 | $63.38 | 277115 |
| 2022-03-01 | 63.35 | $60.38 | 428500 |
| 2022-02-28 | 63.66 | $63.95 | 366743 |
| 2022-02-25 | 63.63 | $63.67 | 373800 |
| 2022-02-24 | 63.63 | $61.62 | 413149 |
| 2022-02-23 | 63.84 | $59.16 | 301511 |
| 2022-02-22 | 64.34 | $60.47 | 332838 |
| 2022-02-18 | 64.74 | $63.66 | 277700 |
| 2022-02-17 | 64.86 | $63.83 | 293526 |
| 2022-02-16 | 64.96 | $65.81 | 325800 |
| 2022-02-15 | 64.87 | $66.41 | 368654 |
| 2022-02-14 | 64.71 | $63.29 | 314929 |
| 2022-02-11 | 64.86 | $60.31 | 171400 |
| 2022-02-10 | 65.34 | $61.65 | 255295 |
| 2022-02-09 | 65.73 | $64.12 | 274905 |
| 2022-02-08 | 65.90 | $62.91 | 360000 |
| 2022-02-07 | 66.22 | $61.35 | 373640 |
| 2022-02-04 | 66.73 | $60.14 | 226456 |
| 2022-02-03 | 67.42 | $58.54 | 320900 |
| 2022-02-02 | 68.36 | $59.41 | 347202 |
| 2022-02-01 | 69.30 | $58.76 | 242600 |
| 2022-01-31 | 70.41 | $58.86 | 545342 |
| 2022-01-28 | 71.62 | $54.90 | 406361 |
| 2022-01-27 | 73.38 | $54.00 | 972149 |
| 2022-01-26 | 75.42 | $58.01 | 783132 |
| 2022-01-25 | 77.26 | $61.53 | 821300 |
| 2022-01-24 | 78.91 | $64.72 | 668700 |
| 2022-01-21 | 80.40 | $64.77 | 499400 |
| 2022-01-20 | 82.05 | $68.34 | 397804 |
| 2022-01-19 | 83.49 | $72.91 | 486639 |
| 2022-01-18 | 84.61 | $75.58 | 312806 |
| 2022-01-14 | 85.56 | $80.83 | 224545 |
| 2022-01-13 | 86.06 | $84.39 | 254723 |
| 2022-01-12 | 86.23 | $84.54 | 379100 |
| 2022-01-11 | 86.41 | $82.82 | 406026 |
| 2022-01-10 | 86.79 | $84.37 | 340103 |
| 2022-01-07 | 87.04 | $90.08 | 210200 |
| 2022-01-06 | 86.72 | $91.03 | 229348 |
| 2022-01-05 | 86.27 | $87.86 | 305000 |
| 2022-01-04 | 86.10 | $90.19 | 328113 |
| 2022-01-03 | 85.67 | $87.19 | 172635 |
| 2021-12-31 | 85.51 | $87.29 | 217344 |
| 2021-12-30 | 85.32 | $87.20 | 106800 |
| 2021-12-29 | 85.12 | $88.32 | 148600 |
| 2021-12-28 | 84.79 | $88.78 | 337526 |
| 2021-12-27 | 84.37 | $86.89 | 307500 |
| 2021-12-23 | 84.10 | $83.66 | 299537 |
| 2021-12-22 | 84.15 | $81.16 | 164717 |
| 2021-12-21 | 84.46 | $79.28 | 354315 |
| 2021-12-20 | 85.01 | $76.20 | 465965 |
| 2021-12-17 | 85.94 | $78.16 | 949932 |
| 2021-12-16 | 86.76 | $83.43 | 591431 |
| 2021-12-15 | 87.11 | $85.00 | 688237 |
| 2021-12-14 | 87.33 | $82.26 | 314800 |
| 2021-12-13 | 87.86 | $84.40 | 277818 |
| 2021-12-10 | 88.23 | $86.40 | 184110 |
| 2021-12-09 | 88.42 | $85.39 | 243232 |
| 2021-12-08 | 88.74 | $87.44 | 205444 |
| 2021-12-07 | 88.87 | $85.34 | 250700 |
| 2021-12-06 | 89.24 | $84.17 | 297000 |
| 2021-12-03 | 89.78 | $82.56 | 501000 |
| 2021-12-02 | 90.54 | $87.59 | 396000 |
| 2021-12-01 | 90.85 | $85.52 | 441300 |
| 2021-11-30 | 91.41 | $89.10 | 298822 |
| 2021-11-29 | 91.65 | $92.42 | 212200 |
| 2021-11-26 | 91.57 | $91.87 | 188436 |
| 2021-11-24 | 91.54 | $94.99 | 257827 |
| 2021-11-23 | 91.18 | $97.58 | 155168 |
| 2021-11-22 | 90.50 | $95.31 | 329017 |
| 2021-11-19 | 90.00 | $97.08 | 256527 |
| 2021-11-18 | 89.25 | $96.79 | 263640 |
| 2021-11-17 | 88.46 | $94.81 | 205231 |
| 2021-11-16 | 87.79 | $95.98 | 314546 |
| 2021-11-15 | 86.93 | $95.26 | 318600 |
| 2021-11-12 | 86.05 | $93.27 | 133200 |
| 2021-11-11 | 85.29 | $93.69 | 170600 |
| 2021-11-10 | 84.41 | $93.89 | 219957 |
| 2021-11-09 | 83.41 | $93.08 | 456147 |
| 2021-11-08 | 82.39 | $96.13 | 263200 |
| 2021-11-05 | 80.95 | $96.64 | 264700 |
| 2021-11-04 | 79.29 | $97.80 | 357400 |
| 2021-11-03 | 77.35 | $96.66 | 301243 |
| 2021-11-02 | 75.31 | $92.36 | 432643 |
| 2021-11-01 | 73.52 | $91.26 | 466600 |
| 2021-10-29 | 71.65 | $89.18 | 627600 |
| 2021-10-28 | 69.81 | $77.79 | 416251 |
| 2021-10-27 | 68.96 | $71.70 | 273177 |
| 2021-10-26 | 68.68 | $72.40 | 298100 |
| 2021-10-25 | 68.29 | $71.70 | 166132 |
| 2021-10-22 | 67.93 | $72.88 | 111003 |
| 2021-10-21 | 67.40 | $73.24 | 163206 |
| 2021-10-20 | 66.79 | $72.92 | 290001 |
| 2021-10-19 | 66.14 | $71.44 | 152400 |
| 2021-10-18 | 65.59 | $71.12 | 192218 |
| 2021-10-15 | 65.00 | $70.65 | 274415 |
| 2021-10-14 | 64.41 | $69.79 | 189334 |
| 2021-10-13 | 63.84 | $67.10 | 167500 |
| 2021-10-12 | 63.50 | $66.40 | 105436 |
| 2021-10-11 | 63.20 | $66.18 | 257149 |
| 2021-10-08 | 62.88 | $66.70 | 236021 |
| 2021-10-07 | 62.48 | $66.69 | 225528 |
| 2021-10-06 | 62.04 | $66.71 | 221700 |
| 2021-10-05 | 61.54 | $67.34 | 305250 |
| 2021-10-04 | 60.93 | $67.91 | 267630 |
| 2021-10-01 | 60.20 | $66.69 | 169630 |
| 2021-09-30 | 59.52 | $63.63 | 186416 |
| 2021-09-29 | 59.08 | $63.47 | 212427 |
| 2021-09-28 | 58.62 | $62.11 | 225400 |
| 2021-09-27 | 58.26 | $62.03 | 333500 |
| 2021-09-24 | 57.86 | $60.01 | 184100 |
| 2021-09-23 | 57.63 | $58.53 | 144300 |
| 2021-09-22 | 57.54 | $56.72 | 105300 |
| 2021-09-21 | 57.62 | $55.79 | 85100 |
| 2021-09-20 | 57.82 | $56.09 | 184000 |
| 2021-09-17 | 58.00 | $57.98 | 786300 |
| 2021-09-16 | 58.00 | $56.25 | 101700 |
| 2021-09-15 | 58.19 | $56.52 | 141146 |
| 2021-09-14 | 58.36 | $55.10 | 200035 |
| 2021-09-13 | 58.70 | $55.84 | 241421 |
| 2021-09-10 | 59.00 | $56.67 | 268400 |
| 2021-09-09 | 59.25 | $56.69 | 143200 |
| 2021-09-08 | 59.52 | $57.25 | 132700 |
| 2021-09-07 | 59.76 | $58.20 | 129100 |
| 2021-09-03 | 59.92 | $59.81 | 193700 |
| 2021-09-02 | 59.94 | $59.92 | 216039 |
| 2021-09-01 | 59.94 | $61.03 | 145000 |
| 2021-08-31 | 59.82 | $61.21 | 157900 |
| 2021-08-30 | 59.68 | $61.17 | 277319 |
| 2021-08-27 | 59.52 | $62.01 | 220158 |
| 2021-08-26 | 59.26 | $59.42 | 166550 |
| 2021-08-25 | 59.24 | $60.06 | 189500 |
| 2021-08-24 | 59.15 | $60.14 | 119081 |
| 2021-08-23 | 59.05 | $59.53 | 155500 |
| 2021-08-20 | 59.00 | $57.50 | 213100 |
| 2021-08-19 | 59.16 | $55.07 | 211000 |
| 2021-08-18 | 59.59 | $56.40 | 159531 |
| 2021-08-17 | 59.92 | $57.55 | 119410 |
| 2021-08-16 | 60.17 | $59.71 | 154007 |
| 2021-08-13 | 60.22 | $59.74 | 125200 |
| 2021-08-12 | 60.27 | $61.67 | 96432 |
| 2021-08-11 | 60.12 | $62.29 | 120700 |
| 2021-08-10 | 59.89 | $61.11 | 163600 |
| 2021-08-09 | 59.77 | $60.58 | 155400 |
| 2021-08-06 | 59.68 | $61.83 | 208416 |
| 2021-08-05 | 59.45 | $59.95 | 173000 |
| 2021-08-04 | 59.40 | $58.22 | 158837 |
| 2021-08-03 | 59.53 | $58.12 | 371732 |
| 2021-08-02 | 59.67 | $58.51 | 201023 |
| 2021-07-30 | 59.80 | $60.19 | 183138 |
| 2021-07-29 | 59.75 | $61.78 | 138100 |
| 2021-07-28 | 59.54 | $61.80 | 171954 |
| 2021-07-27 | 59.30 | $61.31 | 184800 |
| 2021-07-26 | 59.09 | $61.12 | 264500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.72
2026-07-23
Close Price
$41.91
Vol: 95913
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.53
Average
39.98
Maximum
95.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.72 | $41.91 | 95913 |
| 2026-07-22 | 41.68 | $41.05 | 206739 |
| 2026-07-21 | 41.71 | $41.67 | 202026 |
| 2026-07-20 | 41.67 | $41.63 | 161502 |
| 2026-07-17 | 41.62 | $42.48 | 220200 |
| 2026-07-16 | 41.47 | $43.69 | 276600 |
| 2026-07-15 | 41.18 | $42.19 | 257715 |
| 2026-07-14 | 41.01 | $41.54 | 114100 |
| 2026-07-13 | 40.89 | $41.52 | 150123 |
| 2026-07-10 | 40.76 | $41.65 | 200215 |
| 2026-07-09 | 40.60 | $41.32 | 196500 |
| 2026-07-08 | 40.46 | $40.37 | 271320 |
| 2026-07-07 | 40.39 | $41.11 | 168246 |
| 2026-07-06 | 40.24 | $41.80 | 194500 |
| 2026-07-02 | 40.01 | $41.05 | 228700 |
| 2026-07-01 | 39.82 | $41.79 | 277600 |
| 2026-06-30 | 39.54 | $40.84 | 382800 |
| 2026-06-29 | 39.33 | $41.02 | 341100 |
| 2026-06-26 | 39.09 | $41.40 | 979948 |
| 2026-06-25 | 38.80 | $40.96 | 362331 |
| 2026-06-24 | 38.54 | $40.30 | 399900 |
| 2026-06-23 | 38.33 | $39.88 | 365068 |
| 2026-06-22 | 38.14 | $38.59 | 259273 |
| 2026-06-18 | 38.07 | $38.26 | 611000 |
| 2026-06-17 | 38.03 | $37.99 | 319418 |
| 2026-06-16 | 38.00 | $38.64 | 322600 |
| 2026-06-15 | 37.91 | $38.33 | 235500 |
| 2026-06-12 | 37.83 | $39.03 | 278620 |
| 2026-06-11 | 37.66 | $38.66 | 223700 |
| 2026-06-10 | 37.52 | $38.21 | 312344 |
| 2026-06-09 | 37.42 | $38.63 | 220805 |
| 2026-06-08 | 37.26 | $37.63 | 139900 |
| 2026-06-05 | 37.20 | $37.41 | 183500 |
| 2026-06-04 | 37.17 | $37.58 | 264000 |
| 2026-06-03 | 37.11 | $36.01 | 285016 |
| 2026-06-02 | 37.22 | $37.81 | 286026 |
| 2026-06-01 | 37.15 | $37.36 | 207200 |
| 2026-05-29 | 37.12 | $38.03 | 205100 |
| 2026-05-28 | 37.02 | $37.62 | 172200 |
| 2026-05-27 | 36.96 | $37.72 | 197505 |
| 2026-05-26 | 36.90 | $37.85 | 229710 |
| 2026-05-22 | 36.83 | $37.28 | 199303 |
| 2026-05-21 | 36.81 | $37.41 | 222921 |
| 2026-05-20 | 36.78 | $37.04 | 303639 |
| 2026-05-19 | 36.78 | $36.20 | 347200 |
| 2026-05-18 | 36.86 | $36.41 | 191500 |
| 2026-05-15 | 36.93 | $35.55 | 200400 |
| 2026-05-14 | 37.09 | $36.19 | 161100 |
| 2026-05-13 | 37.19 | $35.73 | 207500 |
| 2026-05-12 | 37.33 | $36.61 | 192137 |
| 2026-05-11 | 37.39 | $36.68 | 212129 |
| 2026-05-08 | 37.44 | $37.70 | 121500 |
| 2026-05-07 | 37.39 | $37.63 | 225661 |
| 2026-05-06 | 37.34 | $37.74 | 182700 |
| 2026-05-05 | 37.26 | $37.55 | 170600 |
| 2026-05-04 | 37.19 | $36.71 | 177800 |
| 2026-05-01 | 37.18 | $37.17 | 191214 |
| 2026-04-30 | 37.11 | $37.60 | 272000 |
| 2026-04-29 | 36.99 | $37.82 | 214900 |
| 2026-04-28 | 36.81 | $38.78 | 283151 |
| 2026-04-27 | 36.52 | $37.85 | 299000 |
| 2026-04-24 | 36.28 | $37.43 | 284000 |
| 2026-04-23 | 36.07 | $37.48 | 287700 |
| 2026-04-22 | 35.82 | $36.29 | 209600 |
| 2026-04-21 | 35.68 | $36.40 | 313442 |
| 2026-04-20 | 35.50 | $37.38 | 140800 |
| 2026-04-17 | 35.21 | $37.46 | 249714 |
| 2026-04-16 | 34.88 | $36.06 | 170700 |
| 2026-04-15 | 34.66 | $36.54 | 162200 |
| 2026-04-14 | 34.38 | $36.62 | 296400 |
| 2026-04-13 | 34.07 | $36.30 | 205423 |
| 2026-04-10 | 33.78 | $35.71 | 188800 |
| 2026-04-09 | 33.52 | $36.59 | 217613 |
| 2026-04-08 | 33.17 | $35.54 | 246705 |
| 2026-04-07 | 32.90 | $34.03 | 214200 |
| 2026-04-06 | 32.78 | $33.81 | 350073 |
| 2026-04-02 | 32.67 | $33.39 | 269200 |
| 2026-04-01 | 32.62 | $33.39 | 226800 |
| 2026-03-31 | 32.58 | $33.07 | 355100 |
| 2026-03-30 | 32.58 | $32.27 | 257500 |
| 2026-03-27 | 32.69 | $32.09 | 247500 |
| 2026-03-26 | 32.83 | $32.68 | 219700 |
| 2026-03-25 | 32.95 | $32.82 | 237443 |
| 2026-03-24 | 33.08 | $32.75 | 370246 |
| 2026-03-23 | 33.25 | $32.75 | 430200 |
| 2026-03-20 | 33.45 | $31.85 | 584800 |
| 2026-03-19 | 33.78 | $31.78 | 290033 |
| 2026-03-18 | 34.15 | $31.81 | 389700 |
| 2026-03-17 | 34.56 | $32.63 | 171816 |
| 2026-03-16 | 34.93 | $32.65 | 237100 |
| 2026-03-13 | 35.34 | $32.25 | 247600 |
| 2026-03-12 | 35.82 | $32.52 | 216900 |
| 2026-03-11 | 36.31 | $33.08 | 219000 |
| 2026-03-10 | 36.79 | $33.39 | 302222 |
| 2026-03-09 | 37.28 | $33.40 | 351350 |
| 2026-03-06 | 37.81 | $33.55 | 309700 |
| 2026-03-05 | 38.35 | $35.64 | 353411 |
| 2026-03-04 | 38.72 | $36.52 | 266834 |
| 2026-03-03 | 39.03 | $36.45 | 346326 |
| 2026-03-02 | 39.37 | $36.60 | 310200 |
| 2026-02-27 | 39.71 | $36.27 | 281000 |
| 2026-02-26 | 40.10 | $39.36 | 224421 |
| 2026-02-25 | 40.18 | $39.78 | 193635 |
| 2026-02-24 | 40.22 | $38.64 | 286535 |
| 2026-02-23 | 40.38 | $38.30 | 538201 |
| 2026-02-20 | 40.57 | $40.88 | 234620 |
| 2026-02-19 | 40.51 | $40.18 | 339108 |
| 2026-02-18 | 40.52 | $40.17 | 261711 |
| 2026-02-17 | 40.51 | $40.75 | 207208 |
| 2026-02-13 | 40.43 | $40.54 | 230413 |
| 2026-02-12 | 40.35 | $40.22 | 260749 |
| 2026-02-11 | 40.29 | $40.80 | 246400 |
| 2026-02-10 | 40.15 | $41.04 | 370500 |
| 2026-02-09 | 39.96 | $41.75 | 289198 |
| 2026-02-06 | 39.69 | $40.83 | 199031 |
| 2026-02-05 | 39.48 | $40.24 | 312725 |
| 2026-02-04 | 39.30 | $41.69 | 410907 |
| 2026-02-03 | 38.97 | $40.68 | 464100 |
| 2026-02-02 | 38.70 | $41.15 | 528600 |
| 2026-01-30 | 38.36 | $39.96 | 486639 |
| 2026-01-29 | 38.11 | $39.50 | 371700 |
| 2026-01-28 | 37.88 | $38.31 | 328268 |
| 2026-01-27 | 37.74 | $38.75 | 458014 |
| 2026-01-26 | 37.55 | $39.24 | 525313 |
| 2026-01-23 | 37.29 | $39.37 | 925014 |
| 2026-01-22 | 37.00 | $40.76 | 651445 |
| 2026-01-21 | 36.56 | $39.00 | 475159 |
| 2026-01-20 | 36.27 | $36.71 | 420000 |
| 2026-01-16 | 36.21 | $37.60 | 365600 |
| 2026-01-15 | 36.05 | $37.87 | 224000 |
| 2026-01-14 | 35.85 | $36.12 | 199542 |
| 2026-01-13 | 35.82 | $35.81 | 164000 |
| 2026-01-12 | 35.81 | $36.12 | 255245 |
| 2026-01-09 | 35.77 | $36.63 | 292512 |
| 2026-01-08 | 35.67 | $37.49 | 357100 |
| 2026-01-07 | 35.47 | $35.66 | 330835 |
| 2026-01-06 | 35.43 | $36.37 | 274329 |
| 2026-01-05 | 35.30 | $35.76 | 326037 |
| 2026-01-02 | 35.22 | $34.71 | 378140 |
| 2025-12-31 | 35.24 | $34.35 | 399100 |
| 2025-12-30 | 35.27 | $34.43 | 306909 |
| 2025-12-29 | 35.29 | $34.63 | 297122 |
| 2025-12-26 | 35.28 | $35.21 | 136600 |
| 2025-12-24 | 35.20 | $35.91 | 142015 |
| 2025-12-23 | 35.03 | $36.00 | 341500 |
| 2025-12-22 | 34.83 | $36.22 | 314907 |
| 2025-12-19 | 34.59 | $36.46 | 619200 |
| 2025-12-18 | 34.28 | $36.64 | 361100 |
| 2025-12-17 | 33.93 | $36.04 | 359112 |
| 2025-12-16 | 33.60 | $35.51 | 316034 |
| 2025-12-15 | 33.30 | $35.31 | 388902 |
| 2025-12-12 | 33.00 | $35.31 | 621500 |
| 2025-12-11 | 32.67 | $35.24 | 350900 |
| 2025-12-10 | 32.34 | $34.76 | 484100 |
| 2025-12-09 | 32.04 | $33.02 | 180412 |
| 2025-12-08 | 31.91 | $32.95 | 392944 |
| 2025-12-05 | 31.77 | $32.80 | 207300 |
| 2025-12-04 | 31.65 | $32.83 | 229117 |
| 2025-12-03 | 31.52 | $33.28 | 298300 |
| 2025-12-02 | 31.33 | $32.17 | 361200 |
| 2025-12-01 | 31.25 | $32.52 | 341900 |
| 2025-11-28 | 31.13 | $31.92 | 122621 |
| 2025-11-26 | 31.06 | $32.17 | 248321 |
| 2025-11-25 | 30.97 | $32.17 | 237500 |
| 2025-11-24 | 30.88 | $30.53 | 280239 |
| 2025-11-21 | 30.96 | $30.69 | 271247 |
| 2025-11-20 | 31.03 | $29.41 | 322500 |
| 2025-11-19 | 31.25 | $29.84 | 402500 |
| 2025-11-18 | 31.45 | $30.04 | 444100 |
| 2025-11-17 | 31.66 | $29.66 | 239900 |
| 2025-11-14 | 31.92 | $31.16 | 200900 |
| 2025-11-13 | 32.05 | $31.29 | 242500 |
| 2025-11-12 | 32.18 | $32.09 | 107832 |
| 2025-11-11 | 32.25 | $31.96 | 339813 |
| 2025-11-10 | 32.35 | $32.24 | 206345 |
| 2025-11-07 | 32.44 | $32.61 | 299525 |
| 2025-11-06 | 32.51 | $31.58 | 186329 |
| 2025-11-05 | 32.70 | $31.56 | 298931 |
| 2025-11-04 | 32.90 | $31.09 | 235615 |
| 2025-11-03 | 33.18 | $31.59 | 179738 |
| 2025-10-31 | 33.42 | $31.14 | 182347 |
| 2025-10-30 | 33.73 | $31.61 | 195246 |
| 2025-10-29 | 34.00 | $31.85 | 319300 |
| 2025-10-28 | 34.26 | $32.29 | 182941 |
| 2025-10-27 | 34.50 | $32.91 | 182900 |
| 2025-10-24 | 34.69 | $34.19 | 243838 |
| 2025-10-23 | 34.77 | $33.51 | 372600 |
| 2025-10-22 | 34.93 | $34.65 | 246400 |
| 2025-10-21 | 34.99 | $34.77 | 336621 |
| 2025-10-20 | 35.04 | $34.10 | 587348 |
| 2025-10-17 | 35.16 | $33.48 | 441537 |
| 2025-10-16 | 35.36 | $33.03 | 387800 |
| 2025-10-15 | 35.62 | $35.97 | 247742 |
| 2025-10-14 | 35.61 | $36.70 | 266540 |
| 2025-10-13 | 35.53 | $35.62 | 214500 |
| 2025-10-10 | 35.55 | $34.85 | 282948 |
| 2025-10-09 | 35.65 | $35.87 | 154700 |
| 2025-10-08 | 35.66 | $35.83 | 180244 |
| 2025-10-07 | 35.68 | $35.27 | 188032 |
| 2025-10-06 | 35.76 | $35.39 | 217900 |
| 2025-10-03 | 35.84 | $34.71 | 237222 |
| 2025-10-02 | 36.00 | $34.44 | 255904 |
| 2025-10-01 | 36.21 | $35.11 | 212606 |
| 2025-09-30 | 36.36 | $35.22 | 272000 |
| 2025-09-29 | 36.52 | $35.83 | 184000 |
| 2025-09-26 | 36.63 | $36.17 | 170711 |
| 2025-09-25 | 36.72 | $36.40 | 378800 |
| 2025-09-24 | 36.80 | $35.80 | 253600 |
| 2025-09-23 | 36.95 | $36.02 | 230743 |
| 2025-09-22 | 37.09 | $36.48 | 174005 |
| 2025-09-19 | 37.18 | $37.12 | 727908 |
| 2025-09-18 | 37.21 | $37.25 | 839535 |
| 2025-09-17 | 37.21 | $36.40 | 319600 |
| 2025-09-16 | 37.29 | $36.28 | 230428 |
| 2025-09-15 | 37.37 | $36.41 | 242200 |
| 2025-09-12 | 37.43 | $36.53 | 191401 |
| 2025-09-11 | 37.47 | $36.99 | 247841 |
| 2025-09-10 | 37.45 | $36.71 | 198330 |
| 2025-09-09 | 37.44 | $36.72 | 312502 |
| 2025-09-08 | 37.41 | $37.96 | 224800 |
| 2025-09-05 | 37.23 | $38.36 | 278901 |
| 2025-09-04 | 36.97 | $38.65 | 266336 |
| 2025-09-03 | 36.64 | $37.54 | 302500 |
| 2025-09-02 | 36.40 | $37.58 | 215198 |
| 2025-08-29 | 36.12 | $38.69 | 226400 |
| 2025-08-28 | 35.69 | $38.72 | 290538 |
| 2025-08-27 | 35.23 | $38.63 | 312500 |
| 2025-08-26 | 34.75 | $38.05 | 318900 |
| 2025-08-25 | 34.30 | $37.70 | 268000 |
| 2025-08-22 | 33.87 | $37.75 | 550249 |
| 2025-08-21 | 33.41 | $35.03 | 283100 |
| 2025-08-20 | 33.20 | $34.98 | 368500 |
| 2025-08-19 | 32.98 | $35.35 | 518611 |
| 2025-08-18 | 32.71 | $34.29 | 234300 |
| 2025-08-15 | 32.53 | $34.53 | 312000 |
| 2025-08-14 | 32.32 | $34.49 | 305725 |
| 2025-08-13 | 32.09 | $34.11 | 192417 |
| 2025-08-12 | 31.89 | $33.25 | 291025 |
| 2025-08-11 | 31.77 | $31.83 | 286829 |
| 2025-08-08 | 31.78 | $31.05 | 184600 |
| 2025-08-07 | 31.87 | $30.54 | 143671 |
| 2025-08-06 | 32.02 | $30.73 | 180300 |
| 2025-08-05 | 32.16 | $31.61 | 203908 |
| 2025-08-04 | 32.22 | $31.35 | 159041 |
| 2025-08-01 | 32.30 | $31.01 | 282509 |
| 2025-07-31 | 32.42 | $31.61 | 195707 |
| 2025-07-30 | 32.49 | $32.17 | 249939 |
| 2025-07-29 | 32.49 | $33.05 | 228105 |
| 2025-07-28 | 32.40 | $34.02 | 289702 |
| 2025-07-25 | 32.20 | $33.93 | 333543 |
| 2025-07-24 | 31.98 | $32.53 | 751643 |
| 2025-07-23 | 31.88 | $32.35 | 297000 |
| 2025-07-22 | 31.79 | $32.01 | 178700 |
| 2025-07-21 | 31.72 | $31.86 | 165616 |
| 2025-07-18 | 31.64 | $31.74 | 201017 |
| 2025-07-17 | 31.55 | $32.21 | 232100 |
| 2025-07-16 | 31.40 | $31.81 | 272700 |
| 2025-07-15 | 31.26 | $31.04 | 312400 |
| 2025-07-14 | 31.19 | $32.49 | 149800 |
| 2025-07-11 | 30.96 | $32.35 | 148000 |
| 2025-07-10 | 30.73 | $32.55 | 314705 |
| 2025-07-09 | 30.46 | $32.18 | 214000 |
| 2025-07-08 | 30.21 | $31.88 | 404400 |
| 2025-07-07 | 29.97 | $31.56 | 221029 |
| 2025-07-03 | 29.75 | $32.27 | 119702 |
| 2025-07-02 | 29.43 | $31.73 | 234712 |
| 2025-07-01 | 29.14 | $31.20 | 203552 |
| 2025-06-30 | 28.89 | $29.80 | 206100 |
| 2025-06-27 | 28.76 | $30.04 | 720829 |
| 2025-06-26 | 28.59 | $29.84 | 155900 |
| 2025-06-25 | 28.43 | $29.31 | 281242 |
| 2025-06-24 | 28.32 | $29.43 | 245707 |
| 2025-06-23 | 28.19 | $29.23 | 246418 |
| 2025-06-20 | 28.06 | $27.86 | 401700 |
| 2025-06-18 | 28.06 | $27.97 | 204700 |
| 2025-06-17 | 28.05 | $27.53 | 159500 |
| 2025-06-16 | 28.08 | $28.03 | 146348 |
| 2025-06-13 | 28.07 | $27.85 | 192400 |
| 2025-06-12 | 28.08 | $28.73 | 179706 |
| 2025-06-11 | 28.00 | $29.18 | 300122 |
| 2025-06-10 | 27.88 | $29.34 | 251018 |
| 2025-06-09 | 27.74 | $28.56 | 188100 |
| 2025-06-06 | 27.67 | $28.21 | 196600 |
| 2025-06-05 | 27.62 | $27.27 | 173731 |
| 2025-06-04 | 27.65 | $27.51 | 179400 |
| 2025-06-03 | 27.66 | $27.71 | 154343 |
| 2025-06-02 | 27.64 | $27.27 | 186740 |
| 2025-05-30 | 27.66 | $27.45 | 261342 |
| 2025-05-29 | 27.66 | $27.91 | 161400 |
| 2025-05-28 | 27.61 | $27.65 | 244136 |
| 2025-05-27 | 27.58 | $28.05 | 211700 |
| 2025-05-23 | 27.51 | $26.95 | 365500 |
| 2025-05-22 | 27.54 | $26.97 | 204300 |
| 2025-05-21 | 27.57 | $26.87 | 199936 |
| 2025-05-20 | 27.59 | $28.17 | 229508 |
| 2025-05-19 | 27.48 | $28.10 | 159750 |
| 2025-05-16 | 27.35 | $28.34 | 170400 |
| 2025-05-15 | 27.18 | $28.23 | 317639 |
| 2025-05-14 | 27.00 | $28.44 | 189900 |
| 2025-05-13 | 26.78 | $28.99 | 196228 |
| 2025-05-12 | 26.47 | $28.57 | 377200 |
| 2025-05-09 | 26.19 | $27.16 | 257306 |
| 2025-05-08 | 26.02 | $26.62 | 279038 |
| 2025-05-07 | 25.90 | $25.81 | 334017 |
| 2025-05-06 | 25.85 | $25.72 | 398506 |
| 2025-05-05 | 25.79 | $26.93 | 263400 |
| 2025-05-02 | 25.60 | $27.28 | 322027 |
| 2025-05-01 | 25.37 | $26.68 | 295100 |
| 2025-04-30 | 25.20 | $26.14 | 251700 |
| 2025-04-29 | 25.09 | $26.75 | 518307 |
| 2025-04-28 | 24.91 | $27.04 | 434135 |
| 2025-04-25 | 24.71 | $26.59 | 530700 |
| 2025-04-24 | 24.55 | $26.41 | 777707 |
| 2025-04-23 | 24.42 | $24.67 | 879000 |
| 2025-04-22 | 24.47 | $24.96 | 338733 |
| 2025-04-21 | 24.50 | $23.78 | 231000 |
| 2025-04-17 | 24.66 | $24.22 | 290800 |
| 2025-04-16 | 24.80 | $23.90 | 266509 |
| 2025-04-15 | 24.98 | $23.88 | 370400 |
| 2025-04-14 | 25.18 | $23.46 | 374400 |
| 2025-04-11 | 25.45 | $23.48 | 321416 |
| 2025-04-10 | 25.75 | $23.75 | 454100 |
| 2025-04-09 | 26.03 | $25.71 | 544000 |
| 2025-04-08 | 26.14 | $23.17 | 614849 |
| 2025-04-07 | 26.51 | $23.58 | 534936 |
| 2025-04-04 | 26.87 | $24.35 | 540113 |
| 2025-04-03 | 27.17 | $24.74 | 458700 |
| 2025-04-02 | 27.46 | $27.28 | 400058 |
| 2025-04-01 | 27.52 | $26.84 | 256300 |
| 2025-03-31 | 27.64 | $26.66 | 348038 |
| 2025-03-28 | 27.80 | $26.57 | 304408 |
| 2025-03-27 | 27.99 | $27.69 | 296400 |
| 2025-03-26 | 28.09 | $27.25 | 360700 |
| 2025-03-25 | 28.26 | $27.96 | 1.4M |
| 2025-03-24 | 28.38 | $27.73 | 1.2M |
| 2025-03-21 | 28.54 | $27.34 | 490303 |
| 2025-03-20 | 28.76 | $27.40 | 411700 |
| 2025-03-19 | 29.00 | $27.54 | 1.1M |
| 2025-03-18 | 29.25 | $28.29 | 240400 |
| 2025-03-17 | 29.46 | $28.37 | 218900 |
| 2025-03-14 | 29.69 | $28.62 | 413100 |
| 2025-03-13 | 29.93 | $27.68 | 159221 |
| 2025-03-12 | 30.29 | $28.22 | 285500 |
| 2025-03-11 | 30.63 | $27.62 | 335321 |
| 2025-03-10 | 31.07 | $28.01 | 307300 |
| 2025-03-07 | 31.50 | $28.96 | 276000 |
| 2025-03-06 | 31.88 | $29.55 | 288600 |
| 2025-03-05 | 32.23 | $30.05 | 296900 |
| 2025-03-04 | 32.55 | $30.22 | 226244 |
| 2025-03-03 | 32.88 | $31.21 | 199300 |
| 2025-02-28 | 33.13 | $31.81 | 266600 |
| 2025-02-27 | 33.35 | $31.64 | 138600 |
| 2025-02-26 | 33.60 | $31.59 | 169900 |
| 2025-02-25 | 33.87 | $32.27 | 169106 |
| 2025-02-24 | 34.10 | $31.99 | 190800 |
| 2025-02-21 | 34.37 | $31.99 | 197700 |
| 2025-02-20 | 34.66 | $32.86 | 193334 |
| 2025-02-19 | 34.90 | $33.46 | 205637 |
| 2025-02-18 | 35.12 | $33.77 | 206222 |
| 2025-02-14 | 35.34 | $33.93 | 279000 |
| 2025-02-13 | 35.58 | $34.92 | 145117 |
| 2025-02-12 | 35.74 | $34.80 | 213629 |
| 2025-02-11 | 35.94 | $36.21 | 187900 |
| 2025-02-10 | 36.02 | $35.08 | 173800 |
| 2025-02-07 | 36.21 | $35.30 | 211303 |
| 2025-02-06 | 36.39 | $35.65 | 354206 |
| 2025-02-05 | 36.55 | $35.17 | 196900 |
| 2025-02-04 | 36.78 | $35.27 | 155300 |
| 2025-02-03 | 37.02 | $34.36 | 200400 |
| 2025-01-31 | 37.36 | $35.49 | 223615 |
| 2025-01-30 | 37.62 | $35.44 | 215600 |
| 2025-01-29 | 37.90 | $35.58 | 202329 |
| 2025-01-28 | 38.18 | $36.20 | 168747 |
| 2025-01-27 | 38.43 | $35.99 | 301900 |
| 2025-01-24 | 38.71 | $35.02 | 284343 |
| 2025-01-23 | 39.10 | $35.07 | 427987 |
| 2025-01-22 | 39.51 | $40.76 | 275944 |
| 2025-01-21 | 39.36 | $41.33 | 209400 |
| 2025-01-17 | 39.16 | $40.66 | 151000 |
| 2025-01-16 | 39.03 | $39.95 | 174900 |
| 2025-01-15 | 38.99 | $40.38 | 116600 |
| 2025-01-14 | 38.93 | $39.35 | 160449 |
| 2025-01-13 | 38.99 | $37.47 | 180200 |
| 2025-01-10 | 39.26 | $36.75 | 184100 |
| 2025-01-08 | 39.64 | $38.30 | 95444 |
| 2025-01-07 | 39.91 | $38.71 | 133425 |
| 2025-01-06 | 40.17 | $39.64 | 138500 |
| 2025-01-03 | 40.38 | $38.81 | 114400 |
| 2025-01-02 | 40.70 | $38.54 | 103800 |
| 2024-12-31 | 41.08 | $39.55 | 106300 |
| 2024-12-30 | 41.41 | $39.57 | 135518 |
| 2024-12-27 | 41.76 | $39.44 | 207714 |
| 2024-12-26 | 42.18 | $39.76 | 84900 |
| 2024-12-24 | 42.60 | $39.60 | 66700 |
| 2024-12-23 | 43.08 | $39.23 | 137500 |
| 2024-12-20 | 43.64 | $39.17 | 558600 |
| 2024-12-19 | 44.24 | $38.65 | 230215 |
| 2024-12-18 | 44.93 | $40.18 | 197404 |
| 2024-12-17 | 45.50 | $42.99 | 135642 |
| 2024-12-16 | 45.82 | $44.54 | 122800 |
| 2024-12-13 | 46.01 | $44.19 | 133100 |
| 2024-12-12 | 46.26 | $44.49 | 111900 |
| 2024-12-11 | 46.50 | $45.21 | 191600 |
| 2024-12-10 | 46.68 | $44.43 | 200120 |
| 2024-12-09 | 46.96 | $45.30 | 177100 |
| 2024-12-06 | 47.16 | $46.42 | 98900 |
| 2024-12-05 | 47.25 | $45.57 | 186100 |
| 2024-12-04 | 47.44 | $47.01 | 179500 |
| 2024-12-03 | 47.47 | $45.92 | 115500 |
| 2024-12-02 | 47.58 | $47.07 | 108933 |
| 2024-11-29 | 47.56 | $47.40 | 116113 |
| 2024-11-27 | 47.46 | $48.19 | 125948 |
| 2024-11-26 | 47.25 | $48.49 | 127243 |
| 2024-11-25 | 46.97 | $48.68 | 318513 |
| 2024-11-22 | 46.64 | $47.77 | 200800 |
| 2024-11-21 | 46.35 | $47.42 | 192400 |
| 2024-11-20 | 46.07 | $46.02 | 184600 |
| 2024-11-19 | 45.93 | $46.05 | 256633 |
| 2024-11-18 | 45.79 | $47.78 | 316800 |
| 2024-11-15 | 45.48 | $47.89 | 238500 |
| 2024-11-14 | 45.17 | $48.55 | 277200 |
| 2024-11-13 | 44.80 | $48.47 | 284200 |
| 2024-11-12 | 44.45 | $48.54 | 313600 |
| 2024-11-11 | 44.09 | $48.07 | 187748 |
| 2024-11-08 | 43.78 | $46.51 | 188438 |
| 2024-11-07 | 43.62 | $46.29 | 336100 |
| 2024-11-06 | 43.47 | $49.48 | 642930 |
| 2024-11-05 | 43.01 | $42.26 | 157700 |
| 2024-11-04 | 43.26 | $40.83 | 202100 |
| 2024-11-01 | 43.67 | $41.06 | 228646 |
| 2024-10-31 | 44.08 | $39.71 | 224237 |
| 2024-10-30 | 44.65 | $40.01 | 152100 |
| 2024-10-29 | 45.23 | $39.84 | 227000 |
| 2024-10-28 | 45.85 | $40.85 | 285402 |
| 2024-10-25 | 46.40 | $39.65 | 261905 |
| 2024-10-24 | 47.11 | $41.83 | 356308 |
| 2024-10-23 | 47.63 | $46.64 | 141400 |
| 2024-10-22 | 47.68 | $46.77 | 146800 |
| 2024-10-21 | 47.73 | $47.46 | 240934 |
| 2024-10-18 | 47.72 | $49.34 | 179626 |
| 2024-10-17 | 47.53 | $50.22 | 175809 |
| 2024-10-16 | 47.25 | $49.86 | 115500 |
| 2024-10-15 | 47.00 | $48.84 | 154600 |
| 2024-10-14 | 46.84 | $48.32 | 137114 |
| 2024-10-11 | 46.72 | $47.25 | 161735 |
| 2024-10-10 | 46.70 | $45.35 | 142600 |
| 2024-10-09 | 46.85 | $46.76 | 141700 |
| 2024-10-08 | 46.84 | $46.55 | 135531 |
| 2024-10-07 | 46.83 | $45.92 | 90341 |
| 2024-10-04 | 46.85 | $47.08 | 96400 |
| 2024-10-03 | 46.74 | $46.27 | 127330 |
| 2024-10-02 | 46.69 | $45.94 | 108200 |
| 2024-10-01 | 46.64 | $46.02 | 157040 |
| 2024-09-30 | 46.58 | $47.37 | 155700 |
| 2024-09-27 | 46.36 | $47.44 | 176144 |
| 2024-09-26 | 46.12 | $46.19 | 118604 |
| 2024-09-25 | 45.97 | $45.90 | 194829 |
| 2024-09-24 | 45.84 | $47.50 | 212603 |
| 2024-09-23 | 45.53 | $48.62 | 170400 |
| 2024-09-20 | 45.09 | $48.89 | 447342 |
| 2024-09-19 | 44.58 | $49.72 | 159100 |
| 2024-09-18 | 43.95 | $48.53 | 248212 |
| 2024-09-17 | 43.39 | $47.98 | 309600 |
| 2024-09-16 | 42.86 | $46.80 | 269609 |
| 2024-09-13 | 42.41 | $45.40 | 249900 |
| 2024-09-12 | 42.07 | $43.17 | 160921 |
| 2024-09-11 | 41.92 | $41.73 | 208973 |
| 2024-09-10 | 41.90 | $41.74 | 93043 |
| 2024-09-09 | 41.86 | $41.53 | 166003 |
| 2024-09-06 | 41.82 | $41.59 | 158700 |
| 2024-09-05 | 41.78 | $41.80 | 92202 |
| 2024-09-04 | 41.70 | $42.08 | 107600 |
| 2024-09-03 | 41.58 | $42.53 | 150400 |
| 2024-08-30 | 41.40 | $42.99 | 112144 |
| 2024-08-29 | 41.18 | $42.97 | 131900 |
| 2024-08-28 | 40.95 | $42.12 | 92477 |
| 2024-08-27 | 40.82 | $42.04 | 142800 |
| 2024-08-26 | 40.71 | $42.52 | 122525 |
| 2024-08-23 | 40.57 | $43.15 | 213602 |
| 2024-08-22 | 40.37 | $40.71 | 62133 |
| 2024-08-21 | 40.43 | $40.77 | 95600 |
| 2024-08-20 | 40.49 | $40.63 | 110226 |
| 2024-08-19 | 40.57 | $41.32 | 109600 |
| 2024-08-16 | 40.60 | $40.76 | 146184 |
| 2024-08-15 | 40.69 | $40.22 | 192414 |
| 2024-08-14 | 40.84 | $38.85 | 85400 |
| 2024-08-13 | 41.13 | $39.39 | 138000 |
| 2024-08-12 | 41.39 | $38.43 | 111413 |
| 2024-08-09 | 41.74 | $38.84 | 122530 |
| 2024-08-08 | 42.04 | $39.56 | 115500 |
| 2024-08-07 | 42.26 | $39.11 | 196603 |
| 2024-08-06 | 42.50 | $39.87 | 253823 |
| 2024-08-05 | 42.64 | $39.84 | 295800 |
| 2024-08-02 | 42.75 | $41.11 | 226800 |
| 2024-08-01 | 42.71 | $43.07 | 259225 |
| 2024-07-31 | 42.43 | $45.14 | 290900 |
| 2024-07-30 | 41.91 | $44.66 | 214800 |
| 2024-07-29 | 41.38 | $44.08 | 290900 |
| 2024-07-26 | 40.87 | $45.66 | 300800 |
| 2024-07-25 | 40.15 | $44.50 | 369800 |
| 2024-07-24 | 39.49 | $42.87 | 350500 |
| 2024-07-23 | 38.93 | $43.45 | 290723 |
| 2024-07-22 | 38.28 | $42.83 | 226048 |
| 2024-07-19 | 37.64 | $42.24 | 226200 |
| 2024-07-18 | 37.01 | $41.67 | 318100 |
| 2024-07-17 | 36.40 | $42.80 | 326217 |
| 2024-07-16 | 35.63 | $41.60 | 241200 |
| 2024-07-15 | 34.94 | $39.04 | 219000 |
| 2024-07-12 | 34.46 | $37.25 | 231800 |
| 2024-07-11 | 34.13 | $36.68 | 282539 |
| 2024-07-10 | 33.83 | $34.50 | 227305 |
| 2024-07-09 | 33.72 | $33.81 | 244500 |
| 2024-07-08 | 33.68 | $33.61 | 159707 |
| 2024-07-05 | 33.65 | $33.45 | 111600 |
| 2024-07-03 | 33.62 | $33.58 | 110541 |
| 2024-07-02 | 33.59 | $34.78 | 95100 |
| 2024-07-01 | 33.43 | $34.17 | 134415 |
| 2024-06-28 | 33.33 | $35.06 | 1.4M |
| 2024-06-27 | 33.15 | $33.84 | 117200 |
| 2024-06-26 | 33.07 | $33.62 | 142543 |
| 2024-06-25 | 33.01 | $33.34 | 189932 |
| 2024-06-24 | 32.99 | $33.80 | 192600 |
| 2024-06-21 | 32.92 | $33.28 | 280200 |
| 2024-06-20 | 32.91 | $33.41 | 119635 |
| 2024-06-18 | 32.90 | $33.08 | 182100 |
| 2024-06-17 | 32.93 | $33.30 | 149834 |
| 2024-06-14 | 32.96 | $32.45 | 152303 |
| 2024-06-13 | 33.09 | $32.88 | 148000 |
| 2024-06-12 | 33.19 | $33.08 | 257900 |
| 2024-06-11 | 33.29 | $31.66 | 151308 |
| 2024-06-10 | 33.54 | $31.68 | 174709 |
| 2024-06-07 | 33.80 | $32.42 | 149926 |
| 2024-06-06 | 34.01 | $32.63 | 125594 |
| 2024-06-05 | 34.21 | $32.32 | 204200 |
| 2024-06-04 | 34.45 | $32.85 | 94426 |
| 2024-06-03 | 34.65 | $33.96 | 120600 |
| 2024-05-31 | 34.75 | $34.48 | 184800 |
| 2024-05-30 | 34.81 | $33.76 | 153333 |
| 2024-05-29 | 34.93 | $32.64 | 146700 |
| 2024-05-28 | 35.16 | $33.57 | 122710 |
| 2024-05-24 | 35.30 | $34.17 | 103500 |
| 2024-05-23 | 35.37 | $33.79 | 171734 |
| 2024-05-22 | 35.49 | $35.41 | 107508 |
| 2024-05-21 | 35.47 | $35.67 | 87600 |
| 2024-05-20 | 35.44 | $36.05 | 91912 |
| 2024-05-17 | 35.39 | $36.78 | 119300 |
| 2024-05-16 | 35.28 | $36.21 | 91344 |
| 2024-05-15 | 35.22 | $36.34 | 92900 |
| 2024-05-14 | 35.15 | $35.61 | 117200 |
| 2024-05-13 | 35.16 | $35.06 | 129035 |
| 2024-05-10 | 35.23 | $35.22 | 110134 |
| 2024-05-09 | 35.30 | $35.53 | 131700 |
| 2024-05-08 | 35.35 | $34.52 | 122700 |
| 2024-05-07 | 35.51 | $35.25 | 95000 |
| 2024-05-06 | 35.64 | $35.45 | 86100 |
| 2024-05-03 | 35.77 | $35.32 | 141200 |
| 2024-05-02 | 35.94 | $34.81 | 144401 |
| 2024-05-01 | 36.18 | $33.49 | 239900 |
| 2024-04-30 | 36.57 | $32.32 | 141818 |
| 2024-04-29 | 37.11 | $33.48 | 241400 |
| 2024-04-26 | 37.58 | $33.18 | 356600 |
| 2024-04-25 | 38.11 | $34.28 | 778255 |
| 2024-04-24 | 38.57 | $39.87 | 149200 |
| 2024-04-23 | 38.50 | $39.26 | 104000 |
| 2024-04-22 | 38.49 | $38.41 | 118700 |
| 2024-04-19 | 38.56 | $37.90 | 135400 |
| 2024-04-18 | 38.70 | $36.71 | 109000 |
| 2024-04-17 | 38.97 | $36.68 | 123000 |
| 2024-04-16 | 39.25 | $36.88 | 81546 |
| 2024-04-15 | 39.52 | $37.51 | 96542 |
| 2024-04-12 | 39.74 | $37.93 | 91100 |
| 2024-04-11 | 39.91 | $38.18 | 116703 |
| 2024-04-10 | 40.07 | $38.01 | 212537 |
| 2024-04-09 | 40.24 | $41.58 | 75629 |
| 2024-04-08 | 40.07 | $41.06 | 74131 |
| 2024-04-05 | 39.94 | $40.33 | 99500 |
| 2024-04-04 | 39.89 | $39.60 | 159218 |
| 2024-04-03 | 39.91 | $39.02 | 129100 |
| 2024-04-02 | 39.99 | $40.07 | 163600 |
| 2024-04-01 | 39.96 | $40.56 | 120800 |
| 2024-03-28 | 39.87 | $41.51 | 171800 |
| 2024-03-27 | 39.68 | $41.22 | 102540 |
| 2024-03-26 | 39.51 | $39.59 | 115538 |
| 2024-03-25 | 39.50 | $40.09 | 89000 |
| 2024-03-22 | 39.43 | $39.94 | 100804 |
| 2024-03-21 | 39.37 | $40.91 | 139336 |
| 2024-03-20 | 39.22 | $40.15 | 146000 |
| 2024-03-19 | 39.13 | $38.57 | 145417 |
| 2024-03-18 | 39.20 | $38.67 | 137600 |
| 2024-03-15 | 39.26 | $38.30 | 356705 |
| 2024-03-14 | 39.37 | $37.99 | 156522 |
| 2024-03-13 | 39.51 | $38.74 | 127800 |
| 2024-03-12 | 39.58 | $39.12 | 117635 |
| 2024-03-11 | 39.62 | $39.92 | 94200 |
| 2024-03-08 | 39.58 | $40.38 | 95200 |
| 2024-03-07 | 39.48 | $40.65 | 137617 |
| 2024-03-06 | 39.33 | $40.71 | 195600 |
| 2024-03-05 | 39.16 | $40.22 | 198200 |
| 2024-03-04 | 39.02 | $37.64 | 145200 |
| 2024-03-01 | 39.11 | $38.37 | 155200 |
| 2024-02-29 | 39.13 | $39.72 | 149409 |
| 2024-02-28 | 39.00 | $39.01 | 120323 |
| 2024-02-27 | 38.95 | $39.55 | 131703 |
| 2024-02-26 | 38.84 | $39.00 | 261800 |
| 2024-02-23 | 38.79 | $39.36 | 164700 |
| 2024-02-22 | 38.71 | $39.30 | 134538 |
| 2024-02-21 | 38.64 | $39.35 | 218902 |
| 2024-02-20 | 38.59 | $39.59 | 170100 |
| 2024-02-16 | 38.53 | $39.53 | 152900 |
| 2024-02-15 | 38.48 | $40.49 | 197515 |
| 2024-02-14 | 38.34 | $39.21 | 217425 |
| 2024-02-13 | 38.32 | $38.55 | 381404 |
| 2024-02-12 | 38.38 | $39.94 | 173731 |
| 2024-02-09 | 38.30 | $38.67 | 174256 |
| 2024-02-08 | 38.36 | $37.62 | 174200 |
| 2024-02-07 | 38.54 | $36.89 | 249440 |
| 2024-02-06 | 38.81 | $36.67 | 283231 |
| 2024-02-05 | 39.13 | $35.71 | 142600 |
| 2024-02-02 | 39.57 | $36.51 | 197101 |
| 2024-02-01 | 39.97 | $36.15 | 287000 |
| 2024-01-31 | 40.43 | $36.37 | 321527 |
| 2024-01-30 | 40.92 | $39.68 | 194200 |
| 2024-01-29 | 41.11 | $39.86 | 267437 |
| 2024-01-26 | 41.32 | $39.73 | 226605 |
| 2024-01-25 | 41.57 | $40.30 | 243500 |
| 2024-01-24 | 41.79 | $42.50 | 133500 |
| 2024-01-23 | 41.81 | $42.14 | 139135 |
| 2024-01-22 | 41.87 | $42.65 | 131100 |
| 2024-01-19 | 41.89 | $40.84 | 96840 |
| 2024-01-18 | 42.09 | $40.04 | 107619 |
| 2024-01-17 | 42.40 | $39.51 | 145021 |
| 2024-01-16 | 42.78 | $40.04 | 159036 |
| 2024-01-12 | 43.13 | $41.10 | 104400 |
| 2024-01-11 | 43.37 | $41.50 | 165200 |
| 2024-01-10 | 43.55 | $42.07 | 108302 |
| 2024-01-09 | 43.65 | $41.55 | 163200 |
| 2024-01-08 | 43.78 | $42.38 | 161300 |
| 2024-01-05 | 43.80 | $42.20 | 189300 |
| 2024-01-04 | 43.81 | $43.00 | 144900 |
| 2024-01-03 | 43.71 | $42.64 | 164114 |
| 2024-01-02 | 43.61 | $44.86 | 186100 |
| 2023-12-29 | 43.26 | $45.50 | 226800 |
| 2023-12-28 | 42.79 | $46.51 | 181011 |
| 2023-12-27 | 42.15 | $46.26 | 275745 |
| 2023-12-26 | 41.48 | $45.36 | 168600 |
| 2023-12-22 | 40.83 | $43.90 | 93800 |
| 2023-12-21 | 40.26 | $43.62 | 141411 |
| 2023-12-20 | 39.67 | $42.93 | 430100 |
| 2023-12-19 | 39.10 | $45.50 | 212300 |
| 2023-12-18 | 38.22 | $44.66 | 347100 |
| 2023-12-15 | 37.37 | $44.44 | 690000 |
| 2023-12-14 | 36.49 | $43.98 | 609000 |
| 2023-12-13 | 35.61 | $39.65 | 203145 |
| 2023-12-12 | 35.10 | $36.96 | 119826 |
| 2023-12-11 | 34.82 | $36.55 | 95003 |
| 2023-12-08 | 34.54 | $37.00 | 90400 |
| 2023-12-07 | 34.19 | $36.65 | 119300 |
| 2023-12-06 | 33.84 | $36.08 | 205820 |
| 2023-12-05 | 33.52 | $35.76 | 192113 |
| 2023-12-04 | 33.21 | $35.90 | 149211 |
| 2023-12-01 | 32.87 | $35.72 | 291700 |
| 2023-11-30 | 32.52 | $33.60 | 172419 |
| 2023-11-29 | 32.34 | $33.15 | 162440 |
| 2023-11-28 | 32.19 | $32.30 | 72800 |
| 2023-11-27 | 32.11 | $32.12 | 90405 |
| 2023-11-24 | 32.02 | $32.73 | 54000 |
| 2023-11-22 | 31.86 | $32.49 | 130200 |
| 2023-11-21 | 31.70 | $32.54 | 96500 |
| 2023-11-20 | 31.50 | $33.73 | 130100 |
| 2023-11-17 | 31.16 | $33.95 | 313600 |
| 2023-11-16 | 30.77 | $32.92 | 131820 |
| 2023-11-15 | 30.45 | $33.43 | 231525 |
| 2023-11-14 | 30.06 | $33.25 | 228447 |
| 2023-11-13 | 29.66 | $29.95 | 136700 |
| 2023-11-10 | 29.58 | $29.82 | 90103 |
| 2023-11-09 | 29.49 | $29.73 | 127605 |
| 2023-11-08 | 29.41 | $30.49 | 78700 |
| 2023-11-07 | 29.26 | $30.90 | 152931 |
| 2023-11-06 | 29.05 | $31.25 | 128805 |
| 2023-11-03 | 28.80 | $31.83 | 163900 |
| 2023-11-02 | 28.48 | $30.56 | 176211 |
| 2023-11-01 | 28.28 | $28.83 | 115509 |
| 2023-10-31 | 28.23 | $28.85 | 128600 |
| 2023-10-30 | 28.17 | $29.01 | 112836 |
| 2023-10-27 | 28.10 | $28.17 | 180700 |
| 2023-10-26 | 28.10 | $28.94 | 218500 |
| 2023-10-25 | 28.04 | $26.99 | 169013 |
| 2023-10-24 | 28.16 | $27.03 | 111109 |
| 2023-10-23 | 28.29 | $27.49 | 146510 |
| 2023-10-20 | 28.39 | $27.05 | 161300 |
| 2023-10-19 | 28.54 | $27.47 | 91535 |
| 2023-10-18 | 28.66 | $28.49 | 137900 |
| 2023-10-17 | 28.70 | $29.28 | 167643 |
| 2023-10-16 | 28.66 | $28.58 | 116600 |
| 2023-10-13 | 28.71 | $28.18 | 109100 |
| 2023-10-12 | 28.81 | $28.65 | 117514 |
| 2023-10-11 | 28.89 | $29.12 | 164900 |
| 2023-10-10 | 28.93 | $29.13 | 127900 |
| 2023-10-09 | 28.98 | $28.95 | 155033 |
| 2023-10-06 | 29.05 | $28.80 | 272700 |
| 2023-10-05 | 29.15 | $29.12 | 281100 |
| 2023-10-04 | 29.23 | $27.36 | 94449 |
| 2023-10-03 | 29.49 | $27.09 | 122609 |
| 2023-10-02 | 29.80 | $28.25 | 116200 |
| 2023-09-29 | 30.02 | $28.95 | 145537 |
| 2023-09-28 | 30.19 | $28.66 | 116504 |
| 2023-09-27 | 30.41 | $28.59 | 133709 |
| 2023-09-26 | 30.65 | $28.87 | 109200 |
| 2023-09-25 | 30.88 | $29.76 | 83819 |
| 2023-09-22 | 31.05 | $29.47 | 112836 |
| 2023-09-21 | 31.26 | $29.91 | 89815 |
| 2023-09-20 | 31.45 | $30.25 | 102828 |
| 2023-09-19 | 31.62 | $30.54 | 126418 |
| 2023-09-18 | 31.77 | $31.22 | 159000 |
| 2023-09-15 | 31.88 | $32.88 | 774600 |
| 2023-09-14 | 31.83 | $32.14 | 208500 |
| 2023-09-13 | 31.86 | $30.83 | 149100 |
| 2023-09-12 | 32.04 | $31.02 | 162800 |
| 2023-09-11 | 32.22 | $31.00 | 180700 |
| 2023-09-08 | 32.43 | $31.01 | 238906 |
| 2023-09-07 | 32.67 | $30.90 | 189222 |
| 2023-09-06 | 32.96 | $30.53 | 158003 |
| 2023-09-05 | 33.32 | $32.53 | 160800 |
| 2023-09-01 | 33.51 | $32.32 | 212409 |
| 2023-08-31 | 33.74 | $32.34 | 251822 |
| 2023-08-30 | 34.00 | $32.27 | 155800 |
| 2023-08-29 | 34.29 | $32.70 | 177100 |
| 2023-08-28 | 34.55 | $33.30 | 131800 |
| 2023-08-25 | 34.79 | $32.92 | 162217 |
| 2023-08-24 | 35.08 | $33.31 | 118146 |
| 2023-08-23 | 35.35 | $34.01 | 166217 |
| 2023-08-22 | 35.56 | $32.47 | 161747 |
| 2023-08-21 | 35.91 | $33.62 | 111230 |
| 2023-08-18 | 36.14 | $34.22 | 112016 |
| 2023-08-17 | 36.29 | $33.87 | 121000 |
| 2023-08-16 | 36.46 | $34.35 | 90000 |
| 2023-08-15 | 36.57 | $34.62 | 186200 |
| 2023-08-14 | 36.63 | $36.46 | 96000 |
| 2023-08-11 | 36.49 | $36.93 | 125200 |
| 2023-08-10 | 36.25 | $37.44 | 140038 |
| 2023-08-09 | 35.93 | $37.72 | 120300 |
| 2023-08-08 | 35.53 | $37.93 | 131500 |
| 2023-08-07 | 35.07 | $38.13 | 144935 |
| 2023-08-04 | 34.53 | $37.18 | 107810 |
| 2023-08-03 | 34.03 | $37.09 | 119900 |
| 2023-08-02 | 33.49 | $37.44 | 196361 |
| 2023-08-01 | 32.87 | $37.41 | 244000 |
| 2023-07-31 | 32.19 | $37.87 | 224300 |
| 2023-07-28 | 31.42 | $37.49 | 239300 |
| 2023-07-27 | 30.63 | $36.32 | 470200 |
| 2023-07-26 | 29.90 | $35.76 | 463564 |
| 2023-07-25 | 29.17 | $31.00 | 189144 |
| 2023-07-24 | 28.87 | $31.25 | 184900 |
| 2023-07-21 | 28.52 | $30.27 | 222034 |
| 2023-07-20 | 28.23 | $30.57 | 286633 |
| 2023-07-19 | 27.88 | $31.18 | 184500 |
| 2023-07-18 | 27.45 | $30.29 | 303348 |
| 2023-07-17 | 27.08 | $29.08 | 195533 |
| 2023-07-14 | 26.81 | $27.98 | 201653 |
| 2023-07-13 | 26.63 | $28.63 | 223600 |
| 2023-07-12 | 26.37 | $28.50 | 169739 |
| 2023-07-11 | 26.10 | $27.37 | 129119 |
| 2023-07-10 | 25.93 | $27.14 | 224631 |
| 2023-07-07 | 25.78 | $26.81 | 164109 |
| 2023-07-06 | 25.65 | $25.99 | 297832 |
| 2023-07-05 | 25.59 | $26.47 | 223517 |
| 2023-07-03 | 25.47 | $26.69 | 111409 |
| 2023-06-30 | 25.32 | $26.31 | 249465 |
| 2023-06-29 | 25.19 | $26.49 | 242314 |
| 2023-06-28 | 25.02 | $25.22 | 226800 |
| 2023-06-27 | 24.95 | $25.32 | 175400 |
| 2023-06-26 | 24.87 | $24.91 | 248829 |
| 2023-06-23 | 24.81 | $25.06 | 1.4M |
| 2023-06-22 | 24.72 | $24.47 | 317741 |
| 2023-06-21 | 24.69 | $24.99 | 180100 |
| 2023-06-20 | 24.59 | $25.51 | 218725 |
| 2023-06-16 | 24.43 | $25.40 | 556300 |
| 2023-06-15 | 24.27 | $25.63 | 257439 |
| 2023-06-14 | 24.08 | $24.59 | 357820 |
| 2023-06-13 | 23.97 | $25.34 | 348800 |
| 2023-06-12 | 23.77 | $24.32 | 335500 |
| 2023-06-09 | 23.66 | $25.04 | 218712 |
| 2023-06-08 | 23.45 | $25.33 | 349737 |
| 2023-06-07 | 23.19 | $25.63 | 320829 |
| 2023-06-06 | 22.88 | $25.23 | 293425 |
| 2023-06-05 | 22.59 | $22.79 | 290216 |
| 2023-06-02 | 22.52 | $24.60 | 316618 |
| 2023-06-01 | 22.26 | $22.74 | 262600 |
| 2023-05-31 | 22.18 | $21.64 | 305636 |
| 2023-05-30 | 22.20 | $22.40 | 159229 |
| 2023-05-26 | 22.15 | $22.92 | 203966 |
| 2023-05-25 | 22.05 | $22.02 | 186000 |
| 2023-05-24 | 22.04 | $22.77 | 190200 |
| 2023-05-23 | 21.96 | $22.84 | 255749 |
| 2023-05-22 | 21.88 | $22.80 | 260000 |
| 2023-05-19 | 21.80 | $22.52 | 259509 |
| 2023-05-18 | 21.75 | $23.02 | 294113 |
| 2023-05-17 | 21.66 | $23.48 | 435235 |
| 2023-05-16 | 21.53 | $22.07 | 401300 |
| 2023-05-15 | 21.55 | $21.57 | 290734 |
| 2023-05-12 | 21.62 | $20.52 | 249600 |
| 2023-05-11 | 21.80 | $20.05 | 245245 |
| 2023-05-10 | 22.06 | $20.80 | 247040 |
| 2023-05-09 | 22.25 | $20.60 | 146600 |
| 2023-05-08 | 22.49 | $20.74 | 188335 |
| 2023-05-05 | 22.73 | $21.60 | 296125 |
| 2023-05-04 | 22.90 | $20.81 | 330036 |
| 2023-05-03 | 23.16 | $21.70 | 275500 |
| 2023-05-02 | 23.35 | $21.94 | 430732 |
| 2023-05-01 | 23.52 | $22.63 | 231911 |
| 2023-04-28 | 23.64 | $23.56 | 394639 |
| 2023-04-27 | 23.67 | $23.09 | 322521 |
| 2023-04-26 | 23.75 | $22.45 | 227017 |
| 2023-04-25 | 23.91 | $22.30 | 366441 |
| 2023-04-24 | 24.09 | $23.82 | 223100 |
| 2023-04-21 | 24.12 | $23.70 | 257700 |
| 2023-04-20 | 24.18 | $23.98 | 363500 |
| 2023-04-19 | 24.21 | $25.02 | 237222 |
| 2023-04-18 | 24.16 | $23.48 | 307316 |
| 2023-04-17 | 24.26 | $23.94 | 264237 |
| 2023-04-14 | 24.34 | $23.19 | 271003 |
| 2023-04-13 | 24.51 | $24.49 | 343029 |
| 2023-04-12 | 24.56 | $24.34 | 219300 |
| 2023-04-11 | 24.62 | $24.68 | 235500 |
| 2023-04-10 | 24.67 | $24.29 | 600600 |
| 2023-04-06 | 24.78 | $24.31 | 319940 |
| 2023-04-05 | 24.92 | $24.20 | 310228 |
| 2023-04-04 | 25.11 | $24.15 | 419443 |
| 2023-04-03 | 25.35 | $24.00 | 347900 |
| 2023-03-31 | 25.65 | $24.37 | 372849 |
| 2023-03-30 | 25.96 | $24.03 | 226100 |
| 2023-03-29 | 26.35 | $24.37 | 244719 |
| 2023-03-28 | 26.76 | $24.37 | 318500 |
| 2023-03-27 | 27.21 | $24.74 | 303740 |
| 2023-03-24 | 27.68 | $24.56 | 538737 |
| 2023-03-23 | 28.21 | $24.48 | 299900 |
| 2023-03-22 | 28.80 | $25.57 | 332055 |
| 2023-03-21 | 29.34 | $28.13 | 269943 |
| 2023-03-20 | 29.65 | $25.98 | 429737 |
| 2023-03-17 | 30.22 | $25.88 | 879100 |
| 2023-03-16 | 30.84 | $28.20 | 672174 |
| 2023-03-15 | 31.28 | $25.93 | 1.2M |
| 2023-03-14 | 31.98 | $23.90 | 1.1M |
| 2023-03-13 | 32.93 | $29.13 | 2.0M |
| 2023-03-10 | 33.40 | $28.55 | 916861 |
| 2023-03-09 | 33.96 | $30.51 | 417100 |
| 2023-03-08 | 34.36 | $33.28 | 169600 |
| 2023-03-07 | 34.51 | $32.98 | 283030 |
| 2023-03-06 | 34.70 | $33.84 | 246800 |
| 2023-03-03 | 34.82 | $34.53 | 218731 |
| 2023-03-02 | 34.89 | $33.99 | 212422 |
| 2023-03-01 | 35.01 | $34.00 | 172049 |
| 2023-02-28 | 35.14 | $34.56 | 500700 |
| 2023-02-27 | 35.20 | $34.85 | 185600 |
| 2023-02-24 | 35.22 | $34.93 | 219349 |
| 2023-02-23 | 35.22 | $35.15 | 184100 |
| 2023-02-22 | 35.17 | $34.72 | 261400 |
| 2023-02-21 | 35.15 | $34.36 | 234900 |
| 2023-02-17 | 35.14 | $35.04 | 134200 |
| 2023-02-16 | 35.05 | $35.49 | 194200 |
| 2023-02-15 | 34.90 | $36.71 | 178938 |
| 2023-02-14 | 34.59 | $35.27 | 104100 |
| 2023-02-13 | 34.41 | $35.15 | 119600 |
| 2023-02-10 | 34.22 | $34.34 | 232237 |
| 2023-02-09 | 34.10 | $34.64 | 149100 |
| 2023-02-08 | 33.94 | $35.58 | 173849 |
| 2023-02-07 | 33.67 | $36.46 | 265000 |
| 2023-02-06 | 33.29 | $36.02 | 247200 |
| 2023-02-03 | 32.93 | $36.79 | 232535 |
| 2023-02-02 | 32.47 | $37.05 | 338600 |
| 2023-02-01 | 31.95 | $34.71 | 297400 |
| 2023-01-31 | 31.63 | $34.23 | 275000 |
| 2023-01-30 | 31.34 | $32.68 | 272346 |
| 2023-01-27 | 31.19 | $33.09 | 810500 |
| 2023-01-26 | 30.99 | $30.48 | 540037 |
| 2023-01-25 | 31.03 | $30.44 | 303600 |
| 2023-01-24 | 31.09 | $30.70 | 303300 |
| 2023-01-23 | 31.12 | $31.30 | 212000 |
| 2023-01-20 | 31.08 | $30.84 | 327076 |
| 2023-01-19 | 31.09 | $30.04 | 242748 |
| 2023-01-18 | 31.17 | $30.70 | 219055 |
| 2023-01-17 | 31.18 | $31.80 | 150339 |
| 2023-01-13 | 31.07 | $32.13 | 287845 |
| 2023-01-12 | 30.92 | $31.80 | 239000 |
| 2023-01-11 | 30.80 | $31.76 | 236742 |
| 2023-01-10 | 30.69 | $31.93 | 353900 |
| 2023-01-09 | 30.55 | $31.10 | 248701 |
| 2023-01-06 | 30.51 | $31.35 | 457845 |
| 2023-01-05 | 30.44 | $29.68 | 244353 |
| 2023-01-04 | 30.56 | $31.28 | 241100 |
| 2023-01-03 | 30.52 | $30.35 | 370624 |
| 2022-12-30 | 30.60 | $30.20 | 237605 |
| 2022-12-29 | 30.71 | $31.46 | 172400 |
| 2022-12-28 | 30.70 | $29.91 | 223919 |
| 2022-12-27 | 30.86 | $30.28 | 121900 |
| 2022-12-23 | 30.98 | $31.43 | 147400 |
| 2022-12-22 | 31.01 | $30.43 | 189400 |
| 2022-12-21 | 31.14 | $31.01 | 224758 |
| 2022-12-20 | 31.22 | $30.00 | 281502 |
| 2022-12-19 | 31.40 | $29.12 | 241600 |
| 2022-12-16 | 31.69 | $28.44 | 647400 |
| 2022-12-15 | 32.06 | $29.12 | 353500 |
| 2022-12-14 | 32.38 | $30.90 | 333119 |
| 2022-12-13 | 32.55 | $30.54 | 490992 |
| 2022-12-12 | 32.77 | $32.59 | 178738 |
| 2022-12-09 | 32.81 | $31.81 | 185300 |
| 2022-12-08 | 32.92 | $32.33 | 129700 |
| 2022-12-07 | 32.98 | $32.93 | 181341 |
| 2022-12-06 | 32.98 | $32.88 | 286406 |
| 2022-12-05 | 32.97 | $33.17 | 327600 |
| 2022-12-02 | 32.93 | $34.21 | 142900 |
| 2022-12-01 | 32.76 | $34.05 | 166400 |
| 2022-11-30 | 32.60 | $33.35 | 262100 |
| 2022-11-29 | 32.50 | $32.23 | 240040 |
| 2022-11-28 | 32.50 | $31.25 | 193100 |
| 2022-11-25 | 32.60 | $32.82 | 74428 |
| 2022-11-23 | 32.55 | $33.43 | 156400 |
| 2022-11-22 | 32.41 | $31.81 | 208100 |
| 2022-11-21 | 32.42 | $32.13 | 115700 |
| 2022-11-18 | 32.38 | $32.34 | 148302 |
| 2022-11-17 | 32.31 | $32.21 | 189626 |
| 2022-11-16 | 32.24 | $33.41 | 250222 |
| 2022-11-15 | 32.04 | $34.43 | 316908 |
| 2022-11-14 | 31.74 | $33.20 | 281323 |
| 2022-11-11 | 31.56 | $35.41 | 332100 |
| 2022-11-10 | 31.15 | $33.49 | 296120 |
| 2022-11-09 | 30.94 | $30.42 | 229400 |
| 2022-11-08 | 31.02 | $31.41 | 227900 |
| 2022-11-07 | 31.02 | $31.38 | 195400 |
| 2022-11-04 | 31.04 | $31.07 | 220619 |
| 2022-11-03 | 31.09 | $30.16 | 198311 |
| 2022-11-02 | 31.26 | $30.58 | 252600 |
| 2022-11-01 | 31.40 | $31.91 | 269900 |
| 2022-10-31 | 31.43 | $32.47 | 353839 |
| 2022-10-28 | 31.40 | $32.90 | 498478 |
| 2022-10-27 | 31.32 | $29.94 | 644121 |
| 2022-10-26 | 31.53 | $29.50 | 470316 |
| 2022-10-25 | 31.79 | $29.77 | 378600 |
| 2022-10-24 | 32.05 | $29.05 | 332232 |
| 2022-10-21 | 32.40 | $29.14 | 725738 |
| 2022-10-20 | 32.75 | $29.30 | 329245 |
| 2022-10-19 | 33.11 | $31.45 | 292138 |
| 2022-10-18 | 33.29 | $32.86 | 376500 |
| 2022-10-17 | 33.34 | $33.24 | 168443 |
| 2022-10-14 | 33.36 | $33.15 | 212300 |
| 2022-10-13 | 33.40 | $34.33 | 163700 |
| 2022-10-12 | 33.33 | $32.86 | 172547 |
| 2022-10-11 | 33.41 | $33.55 | 135400 |
| 2022-10-10 | 33.43 | $33.22 | 175312 |
| 2022-10-07 | 33.50 | $33.79 | 261600 |
| 2022-10-06 | 33.51 | $34.68 | 213516 |
| 2022-10-05 | 33.45 | $34.51 | 214293 |
| 2022-10-04 | 33.40 | $34.43 | 396900 |
| 2022-10-03 | 33.35 | $31.86 | 238800 |
| 2022-09-30 | 33.56 | $30.60 | 231000 |
| 2022-09-29 | 33.91 | $30.97 | 364726 |
| 2022-09-28 | 34.24 | $33.17 | 400615 |
| 2022-09-27 | 34.39 | $33.39 | 234000 |
| 2022-09-26 | 34.53 | $33.12 | 361000 |
| 2022-09-23 | 34.71 | $32.31 | 318600 |
| 2022-09-22 | 35.00 | $34.32 | 295000 |
| 2022-09-21 | 35.11 | $35.43 | 281200 |
| 2022-09-20 | 35.13 | $34.84 | 212000 |
| 2022-09-19 | 35.22 | $34.96 | 178700 |
| 2022-09-16 | 35.33 | $34.99 | 1.1M |
| 2022-09-15 | 35.45 | $35.49 | 279219 |
| 2022-09-14 | 35.56 | $34.30 | 322300 |
| 2022-09-13 | 35.81 | $34.50 | 294248 |
| 2022-09-12 | 36.09 | $36.38 | 276213 |
| 2022-09-09 | 36.22 | $35.61 | 195518 |
| 2022-09-08 | 36.45 | $34.65 | 202000 |
| 2022-09-07 | 36.81 | $34.33 | 157300 |
| 2022-09-06 | 37.21 | $33.79 | 221136 |
| 2022-09-02 | 37.69 | $33.84 | 196100 |
| 2022-09-01 | 38.18 | $34.19 | 232210 |
| 2022-08-31 | 38.66 | $36.24 | 214800 |
| 2022-08-30 | 38.96 | $37.22 | 226179 |
| 2022-08-29 | 39.17 | $36.37 | 258600 |
| 2022-08-26 | 39.47 | $36.95 | 192064 |
| 2022-08-25 | 39.71 | $38.52 | 187318 |
| 2022-08-24 | 39.80 | $37.71 | 97100 |
| 2022-08-23 | 39.96 | $37.84 | 127800 |
| 2022-08-22 | 40.10 | $38.29 | 215600 |
| 2022-08-19 | 40.18 | $39.26 | 211700 |
| 2022-08-18 | 40.15 | $41.01 | 136900 |
| 2022-08-17 | 39.92 | $40.49 | 259500 |
| 2022-08-16 | 39.72 | $42.90 | 191514 |
| 2022-08-15 | 39.25 | $43.19 | 305611 |
| 2022-08-12 | 38.69 | $42.61 | 164100 |
| 2022-08-11 | 38.14 | $41.36 | 241118 |
| 2022-08-10 | 37.65 | $40.69 | 200700 |
| 2022-08-09 | 37.19 | $38.43 | 188500 |
| 2022-08-08 | 36.91 | $39.17 | 213942 |
| 2022-08-05 | 36.53 | $38.23 | 200000 |
| 2022-08-04 | 36.21 | $38.44 | 246100 |
| 2022-08-03 | 35.84 | $39.10 | 278100 |
| 2022-08-02 | 35.39 | $37.83 | 299921 |
| 2022-08-01 | 35.05 | $37.56 | 237754 |
| 2022-07-29 | 34.71 | $37.64 | 300900 |
| 2022-07-28 | 34.35 | $37.27 | 607620 |
| 2022-07-27 | 34.01 | $36.50 | 328000 |
| 2022-07-26 | 33.74 | $35.73 | 325208 |
| 2022-07-25 | 33.54 | $35.70 | 310102 |
| 2022-07-22 | 33.34 | $35.04 | 313403 |
| 2022-07-21 | 33.21 | $34.85 | 237036 |
| 2022-07-20 | 33.09 | $35.44 | 605800 |
| 2022-07-19 | 32.91 | $33.10 | 989700 |
| 2022-07-18 | 32.96 | $31.82 | 174847 |
| 2022-07-15 | 33.13 | $32.18 | 248700 |
| 2022-07-14 | 33.28 | $31.11 | 340831 |
| 2022-07-13 | 33.55 | $31.35 | 279600 |
| 2022-07-12 | 33.81 | $31.84 | 615100 |
| 2022-07-11 | 34.04 | $31.97 | 279830 |
| 2022-07-08 | 34.28 | $32.99 | 546203 |
| 2022-07-07 | 34.46 | $33.72 | 431200 |
| 2022-07-06 | 34.60 | $33.40 | 239100 |
| 2022-07-05 | 34.79 | $35.00 | 348924 |
| 2022-07-01 | 34.86 | $34.31 | 617300 |
| 2022-06-30 | 35.03 | $33.89 | 171500 |
| 2022-06-29 | 35.26 | $34.01 | 212500 |
| 2022-06-28 | 35.51 | $34.37 | 206012 |
| 2022-06-27 | 35.75 | $36.66 | 306043 |
| 2022-06-24 | 35.79 | $36.71 | 662000 |
| 2022-06-23 | 35.83 | $34.52 | 197700 |
| 2022-06-22 | 36.09 | $33.75 | 226900 |
| 2022-06-21 | 36.44 | $33.98 | 203300 |
| 2022-06-17 | 36.78 | $34.17 | 583300 |
| 2022-06-16 | 37.12 | $32.85 | 382400 |
| 2022-06-15 | 37.61 | $34.44 | 331200 |
| 2022-06-14 | 37.97 | $34.40 | 374233 |
| 2022-06-13 | 38.35 | $33.90 | 502209 |
| 2022-06-10 | 38.80 | $36.35 | 547715 |
| 2022-06-09 | 39.02 | $37.14 | 245406 |
| 2022-06-08 | 39.17 | $39.55 | 142603 |
| 2022-06-07 | 39.11 | $40.00 | 181500 |
| 2022-06-06 | 39.01 | $39.30 | 130714 |
| 2022-06-03 | 39.00 | $39.96 | 257900 |
| 2022-06-02 | 38.94 | $40.65 | 286200 |
| 2022-06-01 | 38.85 | $39.83 | 272515 |
| 2022-05-31 | 38.85 | $40.16 | 394000 |
| 2022-05-27 | 38.84 | $39.99 | 236108 |
| 2022-05-26 | 38.86 | $39.60 | 299800 |
| 2022-05-25 | 38.94 | $38.49 | 363500 |
| 2022-05-24 | 39.16 | $36.72 | 521500 |
| 2022-05-23 | 39.60 | $37.10 | 380434 |
| 2022-05-20 | 40.06 | $36.83 | 369929 |
| 2022-05-19 | 40.59 | $37.27 | 405933 |
| 2022-05-18 | 41.13 | $37.83 | 520205 |
| 2022-05-17 | 41.69 | $39.03 | 525244 |
| 2022-05-16 | 42.18 | $37.52 | 327000 |
| 2022-05-13 | 42.86 | $39.13 | 467200 |
| 2022-05-12 | 43.43 | $37.49 | 846424 |
| 2022-05-11 | 44.20 | $38.71 | 393204 |
| 2022-05-10 | 44.90 | $41.53 | 339700 |
| 2022-05-09 | 45.35 | $42.24 | 440600 |
| 2022-05-06 | 45.76 | $43.88 | 323413 |
| 2022-05-05 | 46.02 | $43.86 | 277721 |
| 2022-05-04 | 46.32 | $45.42 | 361445 |
| 2022-05-03 | 46.49 | $44.88 | 452400 |
| 2022-05-02 | 46.75 | $43.33 | 447320 |
| 2022-04-29 | 47.20 | $42.33 | 513300 |
| 2022-04-28 | 47.79 | $45.56 | 500334 |
| 2022-04-27 | 48.09 | $46.44 | 332900 |
| 2022-04-26 | 48.36 | $45.89 | 259900 |
| 2022-04-25 | 48.70 | $48.22 | 234600 |
| 2022-04-22 | 48.86 | $47.49 | 256948 |
| 2022-04-21 | 49.12 | $49.39 | 424001 |
| 2022-04-20 | 49.21 | $50.24 | 436300 |
| 2022-04-19 | 49.25 | $50.13 | 433647 |
| 2022-04-18 | 49.31 | $47.55 | 320332 |
| 2022-04-14 | 49.66 | $46.97 | 273429 |
| 2022-04-13 | 50.13 | $48.12 | 251543 |
| 2022-04-12 | 50.53 | $47.24 | 375200 |
| 2022-04-11 | 51.05 | $46.45 | 299528 |
| 2022-04-08 | 51.69 | $47.09 | 489216 |
| 2022-04-07 | 52.32 | $46.92 | 619205 |
| 2022-04-06 | 53.02 | $49.25 | 498316 |
| 2022-04-05 | 53.54 | $51.23 | 480500 |
| 2022-04-04 | 53.88 | $52.52 | 604816 |
| 2022-04-01 | 54.11 | $51.98 | 530000 |
| 2022-03-31 | 54.42 | $50.89 | 398300 |
| 2022-03-30 | 54.89 | $51.53 | 285416 |
| 2022-03-29 | 55.36 | $55.05 | 660500 |
| 2022-03-28 | 55.52 | $52.51 | 310960 |
| 2022-03-25 | 55.97 | $54.33 | 268600 |
| 2022-03-24 | 56.29 | $54.79 | 504327 |
| 2022-03-23 | 56.61 | $53.03 | 700308 |
| 2022-03-22 | 57.12 | $54.60 | 627900 |
| 2022-03-21 | 57.50 | $53.33 | 711397 |
| 2022-03-18 | 58.06 | $57.81 | 2.0M |
| 2022-03-17 | 58.22 | $57.92 | 371200 |
| 2022-03-16 | 58.41 | $57.70 | 628423 |
| 2022-03-15 | 58.66 | $55.47 | 346737 |
| 2022-03-14 | 59.16 | $56.53 | 420933 |
| 2022-03-11 | 59.57 | $57.05 | 487526 |
| 2022-03-10 | 59.96 | $57.37 | 234100 |
| 2022-03-09 | 60.35 | $57.60 | 421823 |
| 2022-03-08 | 60.75 | $53.88 | 533101 |
| 2022-03-07 | 61.53 | $55.55 | 345745 |
| 2022-03-04 | 62.18 | $58.89 | 268100 |
| 2022-03-03 | 62.50 | $61.75 | 317354 |
| 2022-03-02 | 62.55 | $63.38 | 277115 |
| 2022-03-01 | 62.41 | $60.38 | 428500 |
| 2022-02-28 | 62.56 | $63.95 | 366743 |
| 2022-02-25 | 62.32 | $63.67 | 373800 |
| 2022-02-24 | 62.06 | $61.62 | 413149 |
| 2022-02-23 | 61.98 | $59.16 | 301511 |
| 2022-02-22 | 62.15 | $60.47 | 332838 |
| 2022-02-18 | 62.21 | $63.66 | 277700 |
| 2022-02-17 | 61.97 | $63.83 | 293526 |
| 2022-02-16 | 61.74 | $65.81 | 325800 |
| 2022-02-15 | 61.35 | $66.41 | 368654 |
| 2022-02-14 | 60.95 | $63.29 | 314929 |
| 2022-02-11 | 60.93 | $60.31 | 171400 |
| 2022-02-10 | 61.31 | $61.65 | 255295 |
| 2022-02-09 | 61.67 | $64.12 | 274905 |
| 2022-02-08 | 61.88 | $62.91 | 360000 |
| 2022-02-07 | 62.31 | $61.35 | 373640 |
| 2022-02-04 | 63.03 | $60.14 | 226456 |
| 2022-02-03 | 64.01 | $58.54 | 320900 |
| 2022-02-02 | 65.28 | $59.41 | 347202 |
| 2022-02-01 | 66.62 | $58.76 | 242600 |
| 2022-01-31 | 68.15 | $58.86 | 545342 |
| 2022-01-28 | 69.81 | $54.90 | 406361 |
| 2022-01-27 | 71.99 | $54.00 | 972149 |
| 2022-01-26 | 74.43 | $58.01 | 783132 |
| 2022-01-25 | 76.63 | $61.53 | 821300 |
| 2022-01-24 | 78.62 | $64.72 | 668700 |
| 2022-01-21 | 80.40 | $64.77 | 499400 |
| 2022-01-20 | 82.25 | $68.34 | 397804 |
| 2022-01-19 | 83.81 | $72.91 | 486639 |
| 2022-01-18 | 84.95 | $75.58 | 312806 |
| 2022-01-14 | 85.84 | $80.83 | 224545 |
| 2022-01-13 | 86.25 | $84.39 | 254723 |
| 2022-01-12 | 86.33 | $84.54 | 379100 |
| 2022-01-11 | 86.38 | $82.82 | 406026 |
| 2022-01-10 | 86.60 | $84.37 | 340103 |
| 2022-01-07 | 86.68 | $90.08 | 210200 |
| 2022-01-06 | 86.20 | $91.03 | 229348 |
| 2022-01-05 | 85.61 | $87.86 | 305000 |
| 2022-01-04 | 85.31 | $90.19 | 328113 |
| 2022-01-03 | 84.75 | $87.19 | 172635 |
| 2021-12-31 | 84.47 | $87.29 | 217344 |
| 2021-12-30 | 84.17 | $87.20 | 106800 |
| 2021-12-29 | 83.88 | $88.32 | 148600 |
| 2021-12-28 | 83.48 | $88.78 | 337526 |
| 2021-12-27 | 83.05 | $86.89 | 307500 |
| 2021-12-23 | 82.83 | $83.66 | 299537 |
| 2021-12-22 | 82.97 | $81.16 | 164717 |
| 2021-12-21 | 83.43 | $79.28 | 354315 |
| 2021-12-20 | 84.14 | $76.20 | 465965 |
| 2021-12-17 | 85.24 | $78.16 | 949932 |
| 2021-12-16 | 86.25 | $83.43 | 591431 |
| 2021-12-15 | 86.81 | $85.00 | 688237 |
| 2021-12-14 | 87.27 | $82.26 | 314800 |
| 2021-12-13 | 88.06 | $84.40 | 277818 |
| 2021-12-10 | 88.68 | $86.40 | 184110 |
| 2021-12-09 | 89.15 | $85.39 | 243232 |
| 2021-12-08 | 89.75 | $87.44 | 205444 |
| 2021-12-07 | 90.19 | $85.34 | 250700 |
| 2021-12-06 | 90.87 | $84.17 | 297000 |
| 2021-12-03 | 91.73 | $82.56 | 501000 |
| 2021-12-02 | 92.82 | $87.59 | 396000 |
| 2021-12-01 | 93.46 | $85.52 | 441300 |
| 2021-11-30 | 94.34 | $89.10 | 298822 |
| 2021-11-29 | 94.89 | $92.42 | 212200 |
| 2021-11-26 | 95.10 | $91.87 | 188436 |
| 2021-11-24 | 95.31 | $94.99 | 257827 |
| 2021-11-23 | 95.10 | $97.58 | 155168 |
| 2021-11-22 | 94.52 | $95.31 | 329017 |
| 2021-11-19 | 94.05 | $97.08 | 256527 |
| 2021-11-18 | 93.30 | $96.79 | 263640 |
| 2021-11-17 | 92.46 | $94.81 | 205231 |
| 2021-11-16 | 91.71 | $95.98 | 314546 |
| 2021-11-15 | 90.72 | $95.26 | 318600 |
| 2021-11-12 | 89.70 | $93.27 | 133200 |
| 2021-11-11 | 88.75 | $93.69 | 170600 |
| 2021-11-10 | 87.65 | $93.89 | 219957 |
| 2021-11-09 | 86.40 | $93.08 | 456147 |
| 2021-11-08 | 85.10 | $96.13 | 263200 |
| 2021-11-05 | 83.37 | $96.64 | 264700 |
| 2021-11-04 | 81.45 | $97.80 | 357400 |
| 2021-11-03 | 79.27 | $96.66 | 301243 |
| 2021-11-02 | 77.06 | $92.36 | 432643 |
| 2021-11-01 | 75.13 | $91.26 | 466600 |
| 2021-10-29 | 73.20 | $89.18 | 627600 |
| 2021-10-28 | 71.36 | $77.79 | 416251 |
| 2021-10-27 | 70.54 | $71.70 | 273177 |
| 2021-10-26 | 70.26 | $72.40 | 298100 |
| 2021-10-25 | 69.86 | $71.70 | 166132 |
| 2021-10-22 | 69.49 | $72.88 | 111003 |
| 2021-10-21 | 68.94 | $73.24 | 163206 |
| 2021-10-20 | 68.28 | $72.92 | 290001 |
| 2021-10-19 | 67.58 | $71.44 | 152400 |
| 2021-10-18 | 66.95 | $71.12 | 192218 |
| 2021-10-15 | 66.27 | $70.65 | 274415 |
| 2021-10-14 | 65.58 | $69.79 | 189334 |
| 2021-10-13 | 64.91 | $67.10 | 167500 |
| 2021-10-12 | 64.44 | $66.40 | 105436 |
| 2021-10-11 | 63.99 | $66.18 | 257149 |
| 2021-10-08 | 63.50 | $66.70 | 236021 |
| 2021-10-07 | 62.92 | $66.69 | 225528 |
| 2021-10-06 | 62.29 | $66.71 | 221700 |
| 2021-10-05 | 61.62 | $67.34 | 305250 |
| 2021-10-04 | 60.84 | $67.91 | 267630 |
| 2021-10-01 | 59.97 | $66.69 | 169630 |
| 2021-09-30 | 59.18 | $63.63 | 186416 |
| 2021-09-29 | 58.68 | $63.47 | 212427 |
| 2021-09-28 | 58.17 | $62.11 | 225400 |
| 2021-09-27 | 57.80 | $62.03 | 333500 |
| 2021-09-24 | 57.43 | $60.01 | 184100 |
| 2021-09-23 | 57.24 | $58.53 | 144300 |
| 2021-09-22 | 57.21 | $56.72 | 105300 |
| 2021-09-21 | 57.37 | $55.79 | 85100 |
| 2021-09-20 | 57.63 | $56.09 | 184000 |
| 2021-09-17 | 57.87 | $57.98 | 786300 |
| 2021-09-16 | 57.92 | $56.25 | 101700 |
| 2021-09-15 | 58.13 | $56.52 | 141146 |
| 2021-09-14 | 58.32 | $55.10 | 200035 |
| 2021-09-13 | 58.67 | $55.84 | 241421 |
| 2021-09-10 | 58.97 | $56.67 | 268400 |
| 2021-09-09 | 59.21 | $56.69 | 143200 |
| 2021-09-08 | 59.47 | $57.25 | 132700 |
| 2021-09-07 | 59.70 | $58.20 | 129100 |
| 2021-09-03 | 59.86 | $59.81 | 193700 |
| 2021-09-02 | 59.86 | $59.92 | 216039 |
| 2021-09-01 | 59.86 | $61.03 | 145000 |
| 2021-08-31 | 59.74 | $61.21 | 157900 |
| 2021-08-30 | 59.59 | $61.17 | 277319 |
| 2021-08-27 | 59.43 | $62.01 | 220158 |
| 2021-08-26 | 59.18 | $59.42 | 166550 |
| 2021-08-25 | 59.18 | $60.06 | 189500 |
| 2021-08-24 | 59.14 | $60.14 | 119081 |
| 2021-08-23 | 59.09 | $59.53 | 155500 |
| 2021-08-20 | 59.11 | $57.50 | 213100 |
| 2021-08-19 | 59.33 | $55.07 | 211000 |
| 2021-08-18 | 59.82 | $56.40 | 159531 |
| 2021-08-17 | 60.20 | $57.55 | 119410 |
| 2021-08-16 | 60.46 | $59.71 | 154007 |
| 2021-08-13 | 60.49 | $59.74 | 125200 |
| 2021-08-12 | 60.50 | $61.67 | 96432 |
| 2021-08-11 | 60.33 | $62.29 | 120700 |
| 2021-08-10 | 60.07 | $61.11 | 163600 |
| 2021-08-09 | 59.93 | $60.58 | 155400 |
| 2021-08-06 | 59.84 | $61.83 | 208416 |
| 2021-08-05 | 59.64 | $59.95 | 173000 |
| 2021-08-04 | 59.60 | $58.22 | 158837 |
| 2021-08-03 | 59.73 | $58.12 | 371732 |
| 2021-08-02 | 59.86 | $58.51 | 201023 |
| 2021-07-30 | 59.97 | $60.19 | 183138 |
| 2021-07-29 | 59.91 | $61.78 | 138100 |
| 2021-07-28 | 59.69 | $61.80 | 171954 |
| 2021-07-27 | 59.45 | $61.31 | 184800 |
| 2021-07-26 | 59.24 | $61.12 | 264500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.32
2026-07-23
Close Price
$41.91
Vol: 95913
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.34
Average
39.88
Maximum
99.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 42.32 | $41.91 | 95913 |
| 2026-07-22 | 42.29 | $41.05 | 206739 |
| 2026-07-21 | 42.44 | $41.67 | 202026 |
| 2026-07-20 | 42.47 | $41.63 | 161502 |
| 2026-07-17 | 42.50 | $42.48 | 220200 |
| 2026-07-16 | 42.36 | $43.69 | 276600 |
| 2026-07-15 | 41.93 | $42.19 | 257715 |
| 2026-07-14 | 41.74 | $41.54 | 114100 |
| 2026-07-13 | 41.65 | $41.52 | 150123 |
| 2026-07-10 | 41.55 | $41.65 | 200215 |
| 2026-07-09 | 41.39 | $41.32 | 196500 |
| 2026-07-08 | 41.27 | $40.37 | 271320 |
| 2026-07-07 | 41.33 | $41.11 | 168246 |
| 2026-07-06 | 41.23 | $41.80 | 194500 |
| 2026-07-02 | 40.96 | $41.05 | 228700 |
| 2026-07-01 | 40.80 | $41.79 | 277600 |
| 2026-06-30 | 40.45 | $40.84 | 382800 |
| 2026-06-29 | 40.24 | $41.02 | 341100 |
| 2026-06-26 | 39.96 | $41.40 | 979948 |
| 2026-06-25 | 39.54 | $40.96 | 362331 |
| 2026-06-24 | 39.14 | $40.30 | 399900 |
| 2026-06-23 | 38.81 | $39.88 | 365068 |
| 2026-06-22 | 38.51 | $38.59 | 259273 |
| 2026-06-18 | 38.44 | $38.26 | 611000 |
| 2026-06-17 | 38.41 | $37.99 | 319418 |
| 2026-06-16 | 38.44 | $38.64 | 322600 |
| 2026-06-15 | 38.34 | $38.33 | 235500 |
| 2026-06-12 | 38.28 | $39.03 | 278620 |
| 2026-06-11 | 38.05 | $38.66 | 223700 |
| 2026-06-10 | 37.87 | $38.21 | 312344 |
| 2026-06-09 | 37.75 | $38.63 | 220805 |
| 2026-06-08 | 37.52 | $37.63 | 139900 |
| 2026-06-05 | 37.47 | $37.41 | 183500 |
| 2026-06-04 | 37.45 | $37.58 | 264000 |
| 2026-06-03 | 37.39 | $36.01 | 285016 |
| 2026-06-02 | 37.64 | $37.81 | 286026 |
| 2026-06-01 | 37.56 | $37.36 | 207200 |
| 2026-05-29 | 37.56 | $38.03 | 205100 |
| 2026-05-28 | 37.41 | $37.62 | 172200 |
| 2026-05-27 | 37.32 | $37.72 | 197505 |
| 2026-05-26 | 37.20 | $37.85 | 229710 |
| 2026-05-22 | 37.02 | $37.28 | 199303 |
| 2026-05-21 | 36.94 | $37.41 | 222921 |
| 2026-05-20 | 36.81 | $37.04 | 303639 |
| 2026-05-19 | 36.74 | $36.20 | 347200 |
| 2026-05-18 | 36.84 | $36.41 | 191500 |
| 2026-05-15 | 36.91 | $35.55 | 200400 |
| 2026-05-14 | 37.16 | $36.19 | 161100 |
| 2026-05-13 | 37.32 | $35.73 | 207500 |
| 2026-05-12 | 37.61 | $36.61 | 192137 |
| 2026-05-11 | 37.74 | $36.68 | 212129 |
| 2026-05-08 | 37.88 | $37.70 | 121500 |
| 2026-05-07 | 37.83 | $37.63 | 225661 |
| 2026-05-06 | 37.77 | $37.74 | 182700 |
| 2026-05-05 | 37.68 | $37.55 | 170600 |
| 2026-05-04 | 37.60 | $36.71 | 177800 |
| 2026-05-01 | 37.69 | $37.17 | 191214 |
| 2026-04-30 | 37.69 | $37.60 | 272000 |
| 2026-04-29 | 37.59 | $37.82 | 214900 |
| 2026-04-28 | 37.43 | $38.78 | 283151 |
| 2026-04-27 | 37.03 | $37.85 | 299000 |
| 2026-04-24 | 36.75 | $37.43 | 284000 |
| 2026-04-23 | 36.52 | $37.48 | 287700 |
| 2026-04-22 | 36.23 | $36.29 | 209600 |
| 2026-04-21 | 36.15 | $36.40 | 313442 |
| 2026-04-20 | 36.02 | $37.38 | 140800 |
| 2026-04-17 | 35.67 | $37.46 | 249714 |
| 2026-04-16 | 35.24 | $36.06 | 170700 |
| 2026-04-15 | 35.03 | $36.54 | 162200 |
| 2026-04-14 | 34.69 | $36.62 | 296400 |
| 2026-04-13 | 34.27 | $36.30 | 205423 |
| 2026-04-10 | 33.85 | $35.71 | 188800 |
| 2026-04-09 | 33.50 | $36.59 | 217613 |
| 2026-04-08 | 32.90 | $35.54 | 246705 |
| 2026-04-07 | 32.44 | $34.03 | 214200 |
| 2026-04-06 | 32.22 | $33.81 | 350073 |
| 2026-04-02 | 32.02 | $33.39 | 269200 |
| 2026-04-01 | 31.89 | $33.39 | 226800 |
| 2026-03-31 | 31.74 | $33.07 | 355100 |
| 2026-03-30 | 31.65 | $32.27 | 257500 |
| 2026-03-27 | 31.72 | $32.09 | 247500 |
| 2026-03-26 | 31.85 | $32.68 | 219700 |
| 2026-03-25 | 31.89 | $32.82 | 237443 |
| 2026-03-24 | 31.91 | $32.75 | 370246 |
| 2026-03-23 | 31.96 | $32.75 | 430200 |
| 2026-03-20 | 32.04 | $31.85 | 584800 |
| 2026-03-19 | 32.33 | $31.78 | 290033 |
| 2026-03-18 | 32.69 | $31.81 | 389700 |
| 2026-03-17 | 33.12 | $32.63 | 171816 |
| 2026-03-16 | 33.45 | $32.65 | 237100 |
| 2026-03-13 | 33.85 | $32.25 | 247600 |
| 2026-03-12 | 34.40 | $32.52 | 216900 |
| 2026-03-11 | 35.00 | $33.08 | 219000 |
| 2026-03-10 | 35.58 | $33.39 | 302222 |
| 2026-03-09 | 36.20 | $33.40 | 351350 |
| 2026-03-06 | 36.92 | $33.55 | 309700 |
| 2026-03-05 | 37.73 | $35.64 | 353411 |
| 2026-03-04 | 38.23 | $36.52 | 266834 |
| 2026-03-03 | 38.63 | $36.45 | 346326 |
| 2026-03-02 | 39.12 | $36.60 | 310200 |
| 2026-02-27 | 39.64 | $36.27 | 281000 |
| 2026-02-26 | 40.32 | $39.36 | 224421 |
| 2026-02-25 | 40.46 | $39.78 | 193635 |
| 2026-02-24 | 40.52 | $38.64 | 286535 |
| 2026-02-23 | 40.84 | $38.30 | 538201 |
| 2026-02-20 | 41.26 | $40.88 | 234620 |
| 2026-02-19 | 41.21 | $40.18 | 339108 |
| 2026-02-18 | 41.29 | $40.17 | 261711 |
| 2026-02-17 | 41.38 | $40.75 | 207208 |
| 2026-02-13 | 41.35 | $40.54 | 230413 |
| 2026-02-12 | 41.35 | $40.22 | 260749 |
| 2026-02-11 | 41.41 | $40.80 | 246400 |
| 2026-02-10 | 41.34 | $41.04 | 370500 |
| 2026-02-09 | 41.21 | $41.75 | 289198 |
| 2026-02-06 | 40.90 | $40.83 | 199031 |
| 2026-02-05 | 40.71 | $40.24 | 312725 |
| 2026-02-04 | 40.62 | $41.69 | 410907 |
| 2026-02-03 | 40.19 | $40.68 | 464100 |
| 2026-02-02 | 39.90 | $41.15 | 528600 |
| 2026-01-30 | 39.46 | $39.96 | 486639 |
| 2026-01-29 | 39.18 | $39.50 | 371700 |
| 2026-01-28 | 38.95 | $38.31 | 328268 |
| 2026-01-27 | 38.92 | $38.75 | 458014 |
| 2026-01-26 | 38.79 | $39.24 | 525313 |
| 2026-01-23 | 38.53 | $39.37 | 925014 |
| 2026-01-22 | 38.19 | $40.76 | 651445 |
| 2026-01-21 | 37.49 | $39.00 | 475159 |
| 2026-01-20 | 37.04 | $36.71 | 420000 |
| 2026-01-16 | 37.01 | $37.60 | 365600 |
| 2026-01-15 | 36.77 | $37.87 | 224000 |
| 2026-01-14 | 36.43 | $36.12 | 199542 |
| 2026-01-13 | 36.40 | $35.81 | 164000 |
| 2026-01-12 | 36.42 | $36.12 | 255245 |
| 2026-01-09 | 36.38 | $36.63 | 292512 |
| 2026-01-08 | 36.22 | $37.49 | 357100 |
| 2026-01-07 | 35.85 | $35.66 | 330835 |
| 2026-01-06 | 35.80 | $36.37 | 274329 |
| 2026-01-05 | 35.58 | $35.76 | 326037 |
| 2026-01-02 | 35.46 | $34.71 | 378140 |
| 2025-12-31 | 35.53 | $34.35 | 399100 |
| 2025-12-30 | 35.69 | $34.43 | 306909 |
| 2025-12-29 | 35.85 | $34.63 | 297122 |
| 2025-12-26 | 35.98 | $35.21 | 136600 |
| 2025-12-24 | 36.01 | $35.91 | 142015 |
| 2025-12-23 | 35.89 | $36.00 | 341500 |
| 2025-12-22 | 35.73 | $36.22 | 314907 |
| 2025-12-19 | 35.48 | $36.46 | 619200 |
| 2025-12-18 | 35.14 | $36.64 | 361100 |
| 2025-12-17 | 34.69 | $36.04 | 359112 |
| 2025-12-16 | 34.30 | $35.51 | 316034 |
| 2025-12-15 | 33.95 | $35.31 | 388902 |
| 2025-12-12 | 33.58 | $35.31 | 621500 |
| 2025-12-11 | 33.16 | $35.24 | 350900 |
| 2025-12-10 | 32.67 | $34.76 | 484100 |
| 2025-12-09 | 32.21 | $33.02 | 180412 |
| 2025-12-08 | 32.03 | $32.95 | 392944 |
| 2025-12-05 | 31.85 | $32.80 | 207300 |
| 2025-12-04 | 31.67 | $32.83 | 229117 |
| 2025-12-03 | 31.45 | $33.28 | 298300 |
| 2025-12-02 | 31.11 | $32.17 | 361200 |
| 2025-12-01 | 30.95 | $32.52 | 341900 |
| 2025-11-28 | 30.69 | $31.92 | 122621 |
| 2025-11-26 | 30.52 | $32.17 | 248321 |
| 2025-11-25 | 30.28 | $32.17 | 237500 |
| 2025-11-24 | 30.01 | $30.53 | 280239 |
| 2025-11-21 | 30.04 | $30.69 | 271247 |
| 2025-11-20 | 30.06 | $29.41 | 322500 |
| 2025-11-19 | 30.35 | $29.84 | 402500 |
| 2025-11-18 | 30.60 | $30.04 | 444100 |
| 2025-11-17 | 30.87 | $29.66 | 239900 |
| 2025-11-14 | 31.26 | $31.16 | 200900 |
| 2025-11-13 | 31.41 | $31.29 | 242500 |
| 2025-11-12 | 31.55 | $32.09 | 107832 |
| 2025-11-11 | 31.56 | $31.96 | 339813 |
| 2025-11-10 | 31.61 | $32.24 | 206345 |
| 2025-11-07 | 31.61 | $32.61 | 299525 |
| 2025-11-06 | 31.54 | $31.58 | 186329 |
| 2025-11-05 | 31.68 | $31.56 | 298931 |
| 2025-11-04 | 31.86 | $31.09 | 235615 |
| 2025-11-03 | 32.17 | $31.59 | 179738 |
| 2025-10-31 | 32.43 | $31.14 | 182347 |
| 2025-10-30 | 32.84 | $31.61 | 195246 |
| 2025-10-29 | 33.22 | $31.85 | 319300 |
| 2025-10-28 | 33.61 | $32.29 | 182941 |
| 2025-10-27 | 33.98 | $32.91 | 182900 |
| 2025-10-24 | 34.28 | $34.19 | 243838 |
| 2025-10-23 | 34.37 | $33.51 | 372600 |
| 2025-10-22 | 34.62 | $34.65 | 246400 |
| 2025-10-21 | 34.66 | $34.77 | 336621 |
| 2025-10-20 | 34.70 | $34.10 | 587348 |
| 2025-10-17 | 34.88 | $33.48 | 441537 |
| 2025-10-16 | 35.22 | $33.03 | 387800 |
| 2025-10-15 | 35.72 | $35.97 | 247742 |
| 2025-10-14 | 35.67 | $36.70 | 266540 |
| 2025-10-13 | 35.47 | $35.62 | 214500 |
| 2025-10-10 | 35.46 | $34.85 | 282948 |
| 2025-10-09 | 35.62 | $35.87 | 154700 |
| 2025-10-08 | 35.58 | $35.83 | 180244 |
| 2025-10-07 | 35.55 | $35.27 | 188032 |
| 2025-10-06 | 35.64 | $35.39 | 217900 |
| 2025-10-03 | 35.71 | $34.71 | 237222 |
| 2025-10-02 | 35.94 | $34.44 | 255904 |
| 2025-10-01 | 36.26 | $35.11 | 212606 |
| 2025-09-30 | 36.50 | $35.22 | 272000 |
| 2025-09-29 | 36.74 | $35.83 | 184000 |
| 2025-09-26 | 36.90 | $36.17 | 170711 |
| 2025-09-25 | 37.01 | $36.40 | 378800 |
| 2025-09-24 | 37.08 | $35.80 | 253600 |
| 2025-09-23 | 37.29 | $36.02 | 230743 |
| 2025-09-22 | 37.48 | $36.48 | 174005 |
| 2025-09-19 | 37.60 | $37.12 | 727908 |
| 2025-09-18 | 37.61 | $37.25 | 839535 |
| 2025-09-17 | 37.58 | $36.40 | 319600 |
| 2025-09-16 | 37.71 | $36.28 | 230428 |
| 2025-09-15 | 37.89 | $36.41 | 242200 |
| 2025-09-12 | 38.07 | $36.53 | 191401 |
| 2025-09-11 | 38.24 | $36.99 | 247841 |
| 2025-09-10 | 38.33 | $36.71 | 198330 |
| 2025-09-09 | 38.48 | $36.72 | 312502 |
| 2025-09-08 | 38.65 | $37.96 | 224800 |
| 2025-09-05 | 38.57 | $38.36 | 278901 |
| 2025-09-04 | 38.38 | $38.65 | 266336 |
| 2025-09-03 | 38.09 | $37.54 | 302500 |
| 2025-09-02 | 37.98 | $37.58 | 215198 |
| 2025-08-29 | 37.83 | $38.69 | 226400 |
| 2025-08-28 | 37.41 | $38.72 | 290538 |
| 2025-08-27 | 36.90 | $38.63 | 312500 |
| 2025-08-26 | 36.32 | $38.05 | 318900 |
| 2025-08-25 | 35.76 | $37.70 | 268000 |
| 2025-08-22 | 35.17 | $37.75 | 550249 |
| 2025-08-21 | 34.47 | $35.03 | 283100 |
| 2025-08-20 | 34.22 | $34.98 | 368500 |
| 2025-08-19 | 33.94 | $35.35 | 518611 |
| 2025-08-18 | 33.53 | $34.29 | 234300 |
| 2025-08-15 | 33.28 | $34.53 | 312000 |
| 2025-08-14 | 32.92 | $34.49 | 305725 |
| 2025-08-13 | 32.52 | $34.11 | 192417 |
| 2025-08-12 | 32.12 | $33.25 | 291025 |
| 2025-08-11 | 31.85 | $31.83 | 286829 |
| 2025-08-08 | 31.82 | $31.05 | 184600 |
| 2025-08-07 | 31.95 | $30.54 | 143671 |
| 2025-08-06 | 32.22 | $30.73 | 180300 |
| 2025-08-05 | 32.48 | $31.61 | 203908 |
| 2025-08-04 | 32.59 | $31.35 | 159041 |
| 2025-08-01 | 32.77 | $31.01 | 282509 |
| 2025-07-31 | 33.05 | $31.61 | 195707 |
| 2025-07-30 | 33.24 | $32.17 | 249939 |
| 2025-07-29 | 33.34 | $33.05 | 228105 |
| 2025-07-28 | 33.26 | $34.02 | 289702 |
| 2025-07-25 | 32.95 | $33.93 | 333543 |
| 2025-07-24 | 32.61 | $32.53 | 751643 |
| 2025-07-23 | 32.51 | $32.35 | 297000 |
| 2025-07-22 | 32.42 | $32.01 | 178700 |
| 2025-07-21 | 32.38 | $31.86 | 165616 |
| 2025-07-18 | 32.35 | $31.74 | 201017 |
| 2025-07-17 | 32.35 | $32.21 | 232100 |
| 2025-07-16 | 32.23 | $31.81 | 272700 |
| 2025-07-15 | 32.18 | $31.04 | 312400 |
| 2025-07-14 | 32.27 | $32.49 | 149800 |
| 2025-07-11 | 32.06 | $32.35 | 148000 |
| 2025-07-10 | 31.84 | $32.55 | 314705 |
| 2025-07-09 | 31.53 | $32.18 | 214000 |
| 2025-07-08 | 31.24 | $31.88 | 404400 |
| 2025-07-07 | 30.97 | $31.56 | 221029 |
| 2025-07-03 | 30.71 | $32.27 | 119702 |
| 2025-07-02 | 30.25 | $31.73 | 234712 |
| 2025-07-01 | 29.83 | $31.20 | 203552 |
| 2025-06-30 | 29.45 | $29.80 | 206100 |
| 2025-06-27 | 29.29 | $30.04 | 720829 |
| 2025-06-26 | 29.06 | $29.84 | 155900 |
| 2025-06-25 | 28.83 | $29.31 | 281242 |
| 2025-06-24 | 28.67 | $29.43 | 245707 |
| 2025-06-23 | 28.46 | $29.23 | 246418 |
| 2025-06-20 | 28.25 | $27.86 | 401700 |
| 2025-06-18 | 28.30 | $27.97 | 204700 |
| 2025-06-17 | 28.33 | $27.53 | 159500 |
| 2025-06-16 | 28.46 | $28.03 | 146348 |
| 2025-06-13 | 28.49 | $27.85 | 192400 |
| 2025-06-12 | 28.57 | $28.73 | 179706 |
| 2025-06-11 | 28.47 | $29.18 | 300122 |
| 2025-06-10 | 28.26 | $29.34 | 251018 |
| 2025-06-09 | 27.98 | $28.56 | 188100 |
| 2025-06-06 | 27.82 | $28.21 | 196600 |
| 2025-06-05 | 27.70 | $27.27 | 173731 |
| 2025-06-04 | 27.75 | $27.51 | 179400 |
| 2025-06-03 | 27.77 | $27.71 | 154343 |
| 2025-06-02 | 27.74 | $27.27 | 186740 |
| 2025-05-30 | 27.80 | $27.45 | 261342 |
| 2025-05-29 | 27.83 | $27.91 | 161400 |
| 2025-05-28 | 27.76 | $27.65 | 244136 |
| 2025-05-27 | 27.74 | $28.05 | 211700 |
| 2025-05-23 | 27.62 | $26.95 | 365500 |
| 2025-05-22 | 27.72 | $26.97 | 204300 |
| 2025-05-21 | 27.82 | $26.87 | 199936 |
| 2025-05-20 | 27.96 | $28.17 | 229508 |
| 2025-05-19 | 27.84 | $28.10 | 159750 |
| 2025-05-16 | 27.72 | $28.34 | 170400 |
| 2025-05-15 | 27.52 | $28.23 | 317639 |
| 2025-05-14 | 27.31 | $28.44 | 189900 |
| 2025-05-13 | 27.01 | $28.99 | 196228 |
| 2025-05-12 | 26.56 | $28.57 | 377200 |
| 2025-05-09 | 26.12 | $27.16 | 257306 |
| 2025-05-08 | 25.90 | $26.62 | 279038 |
| 2025-05-07 | 25.77 | $25.81 | 334017 |
| 2025-05-06 | 25.78 | $25.72 | 398506 |
| 2025-05-05 | 25.82 | $26.93 | 263400 |
| 2025-05-02 | 25.61 | $27.28 | 322027 |
| 2025-05-01 | 25.29 | $26.68 | 295100 |
| 2025-04-30 | 25.05 | $26.14 | 251700 |
| 2025-04-29 | 24.89 | $26.75 | 518307 |
| 2025-04-28 | 24.59 | $27.04 | 434135 |
| 2025-04-25 | 24.17 | $26.59 | 530700 |
| 2025-04-24 | 23.79 | $26.41 | 777707 |
| 2025-04-23 | 23.40 | $24.67 | 879000 |
| 2025-04-22 | 23.31 | $24.96 | 338733 |
| 2025-04-21 | 23.17 | $23.78 | 231000 |
| 2025-04-17 | 23.25 | $24.22 | 290800 |
| 2025-04-16 | 23.28 | $23.90 | 266509 |
| 2025-04-15 | 23.38 | $23.88 | 370400 |
| 2025-04-14 | 23.52 | $23.46 | 374400 |
| 2025-04-11 | 23.78 | $23.48 | 321416 |
| 2025-04-10 | 24.09 | $23.75 | 454100 |
| 2025-04-09 | 24.40 | $25.71 | 544000 |
| 2025-04-08 | 24.37 | $23.17 | 614849 |
| 2025-04-07 | 24.87 | $23.58 | 534936 |
| 2025-04-04 | 25.39 | $24.35 | 540113 |
| 2025-04-03 | 25.83 | $24.74 | 458700 |
| 2025-04-02 | 26.28 | $27.28 | 400058 |
| 2025-04-01 | 26.27 | $26.84 | 256300 |
| 2025-03-31 | 26.36 | $26.66 | 348038 |
| 2025-03-28 | 26.52 | $26.57 | 304408 |
| 2025-03-27 | 26.73 | $27.69 | 296400 |
| 2025-03-26 | 26.76 | $27.25 | 360700 |
| 2025-03-25 | 26.89 | $27.96 | 1.4M |
| 2025-03-24 | 26.90 | $27.73 | 1.2M |
| 2025-03-21 | 26.98 | $27.34 | 490303 |
| 2025-03-20 | 27.17 | $27.40 | 411700 |
| 2025-03-19 | 27.39 | $27.54 | 1.1M |
| 2025-03-18 | 27.62 | $28.29 | 240400 |
| 2025-03-17 | 27.75 | $28.37 | 218900 |
| 2025-03-14 | 27.90 | $28.62 | 413100 |
| 2025-03-13 | 28.03 | $27.68 | 159221 |
| 2025-03-12 | 28.40 | $28.22 | 285500 |
| 2025-03-11 | 28.72 | $27.62 | 335321 |
| 2025-03-10 | 29.24 | $28.01 | 307300 |
| 2025-03-07 | 29.78 | $28.96 | 276000 |
| 2025-03-06 | 30.21 | $29.55 | 288600 |
| 2025-03-05 | 30.60 | $30.05 | 296900 |
| 2025-03-04 | 30.96 | $30.22 | 226244 |
| 2025-03-03 | 31.35 | $31.21 | 199300 |
| 2025-02-28 | 31.61 | $31.81 | 266600 |
| 2025-02-27 | 31.80 | $31.64 | 138600 |
| 2025-02-26 | 32.06 | $31.59 | 169900 |
| 2025-02-25 | 32.39 | $32.27 | 169106 |
| 2025-02-24 | 32.64 | $31.99 | 190800 |
| 2025-02-21 | 33.00 | $31.99 | 197700 |
| 2025-02-20 | 33.42 | $32.86 | 193334 |
| 2025-02-19 | 33.75 | $33.46 | 205637 |
| 2025-02-18 | 34.00 | $33.77 | 206222 |
| 2025-02-14 | 34.25 | $33.93 | 279000 |
| 2025-02-13 | 34.51 | $34.92 | 145117 |
| 2025-02-12 | 34.61 | $34.80 | 213629 |
| 2025-02-11 | 34.76 | $36.21 | 187900 |
| 2025-02-10 | 34.65 | $35.08 | 173800 |
| 2025-02-07 | 34.77 | $35.30 | 211303 |
| 2025-02-06 | 34.88 | $35.65 | 354206 |
| 2025-02-05 | 34.94 | $35.17 | 196900 |
| 2025-02-04 | 35.12 | $35.27 | 155300 |
| 2025-02-03 | 35.32 | $34.36 | 200400 |
| 2025-01-31 | 35.76 | $35.49 | 223615 |
| 2025-01-30 | 36.04 | $35.44 | 215600 |
| 2025-01-29 | 36.38 | $35.58 | 202329 |
| 2025-01-28 | 36.77 | $36.20 | 168747 |
| 2025-01-27 | 37.09 | $35.99 | 301900 |
| 2025-01-24 | 37.53 | $35.02 | 284343 |
| 2025-01-23 | 38.24 | $35.07 | 427987 |
| 2025-01-22 | 39.07 | $40.76 | 275944 |
| 2025-01-21 | 38.83 | $41.33 | 209400 |
| 2025-01-17 | 38.45 | $40.66 | 151000 |
| 2025-01-16 | 38.16 | $39.95 | 174900 |
| 2025-01-15 | 37.98 | $40.38 | 116600 |
| 2025-01-14 | 37.69 | $39.35 | 160449 |
| 2025-01-13 | 37.58 | $37.47 | 180200 |
| 2025-01-10 | 37.86 | $36.75 | 184100 |
| 2025-01-08 | 38.35 | $38.30 | 95444 |
| 2025-01-07 | 38.61 | $38.71 | 133425 |
| 2025-01-06 | 38.83 | $39.64 | 138500 |
| 2025-01-03 | 38.91 | $38.81 | 114400 |
| 2025-01-02 | 39.19 | $38.54 | 103800 |
| 2024-12-31 | 39.58 | $39.55 | 106300 |
| 2024-12-30 | 39.83 | $39.57 | 135518 |
| 2024-12-27 | 40.14 | $39.44 | 207714 |
| 2024-12-26 | 40.53 | $39.76 | 84900 |
| 2024-12-24 | 40.93 | $39.60 | 66700 |
| 2024-12-23 | 41.43 | $39.23 | 137500 |
| 2024-12-20 | 42.11 | $39.17 | 558600 |
| 2024-12-19 | 42.92 | $38.65 | 230215 |
| 2024-12-18 | 43.97 | $40.18 | 197404 |
| 2024-12-17 | 44.88 | $42.99 | 135642 |
| 2024-12-16 | 45.35 | $44.54 | 122800 |
| 2024-12-13 | 45.56 | $44.19 | 133100 |
| 2024-12-12 | 45.89 | $44.49 | 111900 |
| 2024-12-11 | 46.21 | $45.21 | 191600 |
| 2024-12-10 | 46.42 | $44.43 | 200120 |
| 2024-12-09 | 46.84 | $45.30 | 177100 |
| 2024-12-06 | 47.14 | $46.42 | 98900 |
| 2024-12-05 | 47.25 | $45.57 | 186100 |
| 2024-12-04 | 47.55 | $47.01 | 179500 |
| 2024-12-03 | 47.59 | $45.92 | 115500 |
| 2024-12-02 | 47.87 | $47.07 | 108933 |
| 2024-11-29 | 47.94 | $47.40 | 116113 |
| 2024-11-27 | 47.95 | $48.19 | 125948 |
| 2024-11-26 | 47.79 | $48.49 | 127243 |
| 2024-11-25 | 47.54 | $48.68 | 318513 |
| 2024-11-22 | 47.20 | $47.77 | 200800 |
| 2024-11-21 | 46.99 | $47.42 | 192400 |
| 2024-11-20 | 46.82 | $46.02 | 184600 |
| 2024-11-19 | 46.91 | $46.05 | 256633 |
| 2024-11-18 | 47.01 | $47.78 | 316800 |
| 2024-11-15 | 46.75 | $47.89 | 238500 |
| 2024-11-14 | 46.43 | $48.55 | 277200 |
| 2024-11-13 | 45.91 | $48.47 | 284200 |
| 2024-11-12 | 45.32 | $48.54 | 313600 |
| 2024-11-11 | 44.63 | $48.07 | 187748 |
| 2024-11-08 | 43.92 | $46.51 | 188438 |
| 2024-11-07 | 43.42 | $46.29 | 336100 |
| 2024-11-06 | 42.90 | $49.48 | 642930 |
| 2024-11-05 | 41.63 | $42.26 | 157700 |
| 2024-11-04 | 41.69 | $40.83 | 202100 |
| 2024-11-01 | 42.06 | $41.06 | 228646 |
| 2024-10-31 | 42.46 | $39.71 | 224237 |
| 2024-10-30 | 43.21 | $40.01 | 152100 |
| 2024-10-29 | 44.02 | $39.84 | 227000 |
| 2024-10-28 | 45.01 | $40.85 | 285402 |
| 2024-10-25 | 45.95 | $39.65 | 261905 |
| 2024-10-24 | 47.29 | $41.83 | 356308 |
| 2024-10-23 | 48.38 | $46.64 | 141400 |
| 2024-10-22 | 48.64 | $46.77 | 146800 |
| 2024-10-21 | 48.89 | $47.46 | 240934 |
| 2024-10-18 | 49.04 | $49.34 | 179626 |
| 2024-10-17 | 48.80 | $50.22 | 175809 |
| 2024-10-16 | 48.34 | $49.86 | 115500 |
| 2024-10-15 | 47.87 | $48.84 | 154600 |
| 2024-10-14 | 47.53 | $48.32 | 137114 |
| 2024-10-11 | 47.23 | $47.25 | 161735 |
| 2024-10-10 | 47.11 | $45.35 | 142600 |
| 2024-10-09 | 47.37 | $46.76 | 141700 |
| 2024-10-08 | 47.36 | $46.55 | 135531 |
| 2024-10-07 | 47.39 | $45.92 | 90341 |
| 2024-10-04 | 47.55 | $47.08 | 96400 |
| 2024-10-03 | 47.48 | $46.27 | 127330 |
| 2024-10-02 | 47.56 | $45.94 | 108200 |
| 2024-10-01 | 47.72 | $46.02 | 157040 |
| 2024-09-30 | 47.87 | $47.37 | 155700 |
| 2024-09-27 | 47.75 | $47.44 | 176144 |
| 2024-09-26 | 47.59 | $46.19 | 118604 |
| 2024-09-25 | 47.66 | $45.90 | 194829 |
| 2024-09-24 | 47.78 | $47.50 | 212603 |
| 2024-09-23 | 47.57 | $48.62 | 170400 |
| 2024-09-20 | 47.08 | $48.89 | 447342 |
| 2024-09-19 | 46.44 | $49.72 | 159100 |
| 2024-09-18 | 45.51 | $48.53 | 248212 |
| 2024-09-17 | 44.67 | $47.98 | 309600 |
| 2024-09-16 | 43.81 | $46.80 | 269609 |
| 2024-09-13 | 43.04 | $45.40 | 249900 |
| 2024-09-12 | 42.45 | $43.17 | 160921 |
| 2024-09-11 | 42.23 | $41.73 | 208973 |
| 2024-09-10 | 42.27 | $41.74 | 93043 |
| 2024-09-09 | 42.31 | $41.53 | 166003 |
| 2024-09-06 | 42.40 | $41.59 | 158700 |
| 2024-09-05 | 42.48 | $41.80 | 92202 |
| 2024-09-04 | 42.53 | $42.08 | 107600 |
| 2024-09-03 | 42.52 | $42.53 | 150400 |
| 2024-08-30 | 42.42 | $42.99 | 112144 |
| 2024-08-29 | 42.19 | $42.97 | 131900 |
| 2024-08-28 | 41.93 | $42.12 | 92477 |
| 2024-08-27 | 41.80 | $42.04 | 142800 |
| 2024-08-26 | 41.66 | $42.52 | 122525 |
| 2024-08-23 | 41.39 | $43.15 | 213602 |
| 2024-08-22 | 40.94 | $40.71 | 62133 |
| 2024-08-21 | 40.94 | $40.77 | 95600 |
| 2024-08-20 | 40.91 | $40.63 | 110226 |
| 2024-08-19 | 40.91 | $41.32 | 109600 |
| 2024-08-16 | 40.76 | $40.76 | 146184 |
| 2024-08-15 | 40.70 | $40.22 | 192414 |
| 2024-08-14 | 40.74 | $38.85 | 85400 |
| 2024-08-13 | 41.07 | $39.39 | 138000 |
| 2024-08-12 | 41.34 | $38.43 | 111413 |
| 2024-08-09 | 41.85 | $38.84 | 122530 |
| 2024-08-08 | 42.34 | $39.56 | 115500 |
| 2024-08-07 | 42.76 | $39.11 | 196603 |
| 2024-08-06 | 43.32 | $39.87 | 253823 |
| 2024-08-05 | 43.81 | $39.84 | 295800 |
| 2024-08-02 | 44.37 | $41.11 | 226800 |
| 2024-08-01 | 44.73 | $43.07 | 259225 |
| 2024-07-31 | 44.72 | $45.14 | 290900 |
| 2024-07-30 | 44.25 | $44.66 | 214800 |
| 2024-07-29 | 43.79 | $44.08 | 290900 |
| 2024-07-26 | 43.36 | $45.66 | 300800 |
| 2024-07-25 | 42.51 | $44.50 | 369800 |
| 2024-07-24 | 41.75 | $42.87 | 350500 |
| 2024-07-23 | 41.20 | $43.45 | 290723 |
| 2024-07-22 | 40.42 | $42.83 | 226048 |
| 2024-07-19 | 39.63 | $42.24 | 226200 |
| 2024-07-18 | 38.82 | $41.67 | 318100 |
| 2024-07-17 | 38.00 | $42.80 | 326217 |
| 2024-07-16 | 36.80 | $41.60 | 241200 |
| 2024-07-15 | 35.65 | $39.04 | 219000 |
| 2024-07-12 | 34.84 | $37.25 | 231800 |
| 2024-07-11 | 34.29 | $36.68 | 282539 |
| 2024-07-10 | 33.76 | $34.50 | 227305 |
| 2024-07-09 | 33.61 | $33.81 | 244500 |
| 2024-07-08 | 33.58 | $33.61 | 159707 |
| 2024-07-05 | 33.59 | $33.45 | 111600 |
| 2024-07-03 | 33.63 | $33.58 | 110541 |
| 2024-07-02 | 33.66 | $34.78 | 95100 |
| 2024-07-01 | 33.43 | $34.17 | 134415 |
| 2024-06-28 | 33.30 | $35.06 | 1.4M |
| 2024-06-27 | 32.96 | $33.84 | 117200 |
| 2024-06-26 | 32.83 | $33.62 | 142543 |
| 2024-06-25 | 32.73 | $33.34 | 189932 |
| 2024-06-24 | 32.67 | $33.80 | 192600 |
| 2024-06-21 | 32.51 | $33.28 | 280200 |
| 2024-06-20 | 32.44 | $33.41 | 119635 |
| 2024-06-18 | 32.33 | $33.08 | 182100 |
| 2024-06-17 | 32.29 | $33.30 | 149834 |
| 2024-06-14 | 32.19 | $32.45 | 152303 |
| 2024-06-13 | 32.27 | $32.88 | 148000 |
| 2024-06-12 | 32.27 | $33.08 | 257900 |
| 2024-06-11 | 32.24 | $31.66 | 151308 |
| 2024-06-10 | 32.51 | $31.68 | 174709 |
| 2024-06-07 | 32.82 | $32.42 | 149926 |
| 2024-06-06 | 33.04 | $32.63 | 125594 |
| 2024-06-05 | 33.25 | $32.32 | 204200 |
| 2024-06-04 | 33.57 | $32.85 | 94426 |
| 2024-06-03 | 33.84 | $33.96 | 120600 |
| 2024-05-31 | 33.92 | $34.48 | 184800 |
| 2024-05-30 | 33.91 | $33.76 | 153333 |
| 2024-05-29 | 34.05 | $32.64 | 146700 |
| 2024-05-28 | 34.46 | $33.57 | 122710 |
| 2024-05-24 | 34.74 | $34.17 | 103500 |
| 2024-05-23 | 34.94 | $33.79 | 171734 |
| 2024-05-22 | 35.26 | $35.41 | 107508 |
| 2024-05-21 | 35.30 | $35.67 | 87600 |
| 2024-05-20 | 35.29 | $36.05 | 91912 |
| 2024-05-17 | 35.20 | $36.78 | 119300 |
| 2024-05-16 | 34.95 | $36.21 | 91344 |
| 2024-05-15 | 34.78 | $36.34 | 92900 |
| 2024-05-14 | 34.57 | $35.61 | 117200 |
| 2024-05-13 | 34.47 | $35.06 | 129035 |
| 2024-05-10 | 34.49 | $35.22 | 110134 |
| 2024-05-09 | 34.49 | $35.53 | 131700 |
| 2024-05-08 | 34.42 | $34.52 | 122700 |
| 2024-05-07 | 34.57 | $35.25 | 95000 |
| 2024-05-06 | 34.59 | $35.45 | 86100 |
| 2024-05-03 | 34.59 | $35.32 | 141200 |
| 2024-05-02 | 34.62 | $34.81 | 144401 |
| 2024-05-01 | 34.77 | $33.49 | 239900 |
| 2024-04-30 | 35.24 | $32.32 | 141818 |
| 2024-04-29 | 36.03 | $33.48 | 241400 |
| 2024-04-26 | 36.72 | $33.18 | 356600 |
| 2024-04-25 | 37.58 | $34.28 | 778255 |
| 2024-04-24 | 38.36 | $39.87 | 149200 |
| 2024-04-23 | 38.08 | $39.26 | 104000 |
| 2024-04-22 | 37.90 | $38.41 | 118700 |
| 2024-04-19 | 37.87 | $37.90 | 135400 |
| 2024-04-18 | 37.94 | $36.71 | 109000 |
| 2024-04-17 | 38.28 | $36.68 | 123000 |
| 2024-04-16 | 38.68 | $36.88 | 81546 |
| 2024-04-15 | 39.11 | $37.51 | 96542 |
| 2024-04-12 | 39.47 | $37.93 | 91100 |
| 2024-04-11 | 39.81 | $38.18 | 116703 |
| 2024-04-10 | 40.15 | $38.01 | 212537 |
| 2024-04-09 | 40.58 | $41.58 | 75629 |
| 2024-04-08 | 40.32 | $41.06 | 74131 |
| 2024-04-05 | 40.12 | $40.33 | 99500 |
| 2024-04-04 | 40.05 | $39.60 | 159218 |
| 2024-04-03 | 40.12 | $39.02 | 129100 |
| 2024-04-02 | 40.32 | $40.07 | 163600 |
| 2024-04-01 | 40.33 | $40.56 | 120800 |
| 2024-03-28 | 40.24 | $41.51 | 171800 |
| 2024-03-27 | 39.93 | $41.22 | 102540 |
| 2024-03-26 | 39.63 | $39.59 | 115538 |
| 2024-03-25 | 39.62 | $40.09 | 89000 |
| 2024-03-22 | 39.51 | $39.94 | 100804 |
| 2024-03-21 | 39.41 | $40.91 | 139336 |
| 2024-03-20 | 39.09 | $40.15 | 146000 |
| 2024-03-19 | 38.87 | $38.57 | 145417 |
| 2024-03-18 | 38.96 | $38.67 | 137600 |
| 2024-03-15 | 39.04 | $38.30 | 356705 |
| 2024-03-14 | 39.21 | $37.99 | 156522 |
| 2024-03-13 | 39.48 | $38.74 | 127800 |
| 2024-03-12 | 39.63 | $39.12 | 117635 |
| 2024-03-11 | 39.73 | $39.92 | 94200 |
| 2024-03-08 | 39.67 | $40.38 | 95200 |
| 2024-03-07 | 39.50 | $40.65 | 137617 |
| 2024-03-06 | 39.25 | $40.71 | 195600 |
| 2024-03-05 | 38.94 | $40.22 | 198200 |
| 2024-03-04 | 38.70 | $37.64 | 145200 |
| 2024-03-01 | 38.95 | $38.37 | 155200 |
| 2024-02-29 | 39.10 | $39.72 | 149409 |
| 2024-02-28 | 38.98 | $39.01 | 120323 |
| 2024-02-27 | 39.00 | $39.55 | 131703 |
| 2024-02-26 | 38.91 | $39.00 | 261800 |
| 2024-02-23 | 38.92 | $39.36 | 164700 |
| 2024-02-22 | 38.85 | $39.30 | 134538 |
| 2024-02-21 | 38.79 | $39.35 | 218902 |
| 2024-02-20 | 38.72 | $39.59 | 170100 |
| 2024-02-16 | 38.58 | $39.53 | 152900 |
| 2024-02-15 | 38.43 | $40.49 | 197515 |
| 2024-02-14 | 38.07 | $39.21 | 217425 |
| 2024-02-13 | 37.92 | $38.55 | 381404 |
| 2024-02-12 | 37.88 | $39.94 | 173731 |
| 2024-02-09 | 37.56 | $38.67 | 174256 |
| 2024-02-08 | 37.46 | $37.62 | 174200 |
| 2024-02-07 | 37.57 | $36.89 | 249440 |
| 2024-02-06 | 37.86 | $36.67 | 283231 |
| 2024-02-05 | 38.25 | $35.71 | 142600 |
| 2024-02-02 | 38.91 | $36.51 | 197101 |
| 2024-02-01 | 39.51 | $36.15 | 287000 |
| 2024-01-31 | 40.29 | $36.37 | 321527 |
| 2024-01-30 | 41.14 | $39.68 | 194200 |
| 2024-01-29 | 41.44 | $39.86 | 267437 |
| 2024-01-26 | 41.75 | $39.73 | 226605 |
| 2024-01-25 | 42.13 | $40.30 | 243500 |
| 2024-01-24 | 42.45 | $42.50 | 133500 |
| 2024-01-23 | 42.35 | $42.14 | 139135 |
| 2024-01-22 | 42.31 | $42.65 | 131100 |
| 2024-01-19 | 42.15 | $40.84 | 96840 |
| 2024-01-18 | 42.34 | $40.04 | 107619 |
| 2024-01-17 | 42.73 | $39.51 | 145021 |
| 2024-01-16 | 43.28 | $40.04 | 159036 |
| 2024-01-12 | 43.80 | $41.10 | 104400 |
| 2024-01-11 | 44.17 | $41.50 | 165200 |
| 2024-01-10 | 44.51 | $42.07 | 108302 |
| 2024-01-09 | 44.77 | $41.55 | 163200 |
| 2024-01-08 | 45.16 | $42.38 | 161300 |
| 2024-01-05 | 45.43 | $42.20 | 189300 |
| 2024-01-04 | 45.76 | $43.00 | 144900 |
| 2024-01-03 | 45.96 | $42.64 | 164114 |
| 2024-01-02 | 46.24 | $44.86 | 186100 |
| 2023-12-29 | 46.08 | $45.50 | 226800 |
| 2023-12-28 | 45.74 | $46.51 | 181011 |
| 2023-12-27 | 45.10 | $46.26 | 275745 |
| 2023-12-26 | 44.39 | $45.36 | 168600 |
| 2023-12-22 | 43.73 | $43.90 | 93800 |
| 2023-12-21 | 43.26 | $43.62 | 141411 |
| 2023-12-20 | 42.74 | $42.93 | 430100 |
| 2023-12-19 | 42.26 | $45.50 | 212300 |
| 2023-12-18 | 41.15 | $44.66 | 347100 |
| 2023-12-15 | 40.01 | $44.44 | 690000 |
| 2023-12-14 | 38.72 | $43.98 | 609000 |
| 2023-12-13 | 37.30 | $39.65 | 203145 |
| 2023-12-12 | 36.56 | $36.96 | 119826 |
| 2023-12-11 | 36.25 | $36.55 | 95003 |
| 2023-12-08 | 35.96 | $37.00 | 90400 |
| 2023-12-07 | 35.53 | $36.65 | 119300 |
| 2023-12-06 | 35.08 | $36.08 | 205820 |
| 2023-12-05 | 34.68 | $35.76 | 192113 |
| 2023-12-04 | 34.27 | $35.90 | 149211 |
| 2023-12-01 | 33.76 | $35.72 | 291700 |
| 2023-11-30 | 33.19 | $33.60 | 172419 |
| 2023-11-29 | 32.98 | $33.15 | 162440 |
| 2023-11-28 | 32.81 | $32.30 | 72800 |
| 2023-11-27 | 32.80 | $32.12 | 90405 |
| 2023-11-24 | 32.81 | $32.73 | 54000 |
| 2023-11-22 | 32.69 | $32.49 | 130200 |
| 2023-11-21 | 32.59 | $32.54 | 96500 |
| 2023-11-20 | 32.46 | $33.73 | 130100 |
| 2023-11-17 | 32.05 | $33.95 | 313600 |
| 2023-11-16 | 31.53 | $32.92 | 131820 |
| 2023-11-15 | 31.13 | $33.43 | 231525 |
| 2023-11-14 | 30.55 | $33.25 | 228447 |
| 2023-11-13 | 29.92 | $29.95 | 136700 |
| 2023-11-10 | 29.87 | $29.82 | 90103 |
| 2023-11-09 | 29.85 | $29.73 | 127605 |
| 2023-11-08 | 29.84 | $30.49 | 78700 |
| 2023-11-07 | 29.67 | $30.90 | 152931 |
| 2023-11-06 | 29.38 | $31.25 | 128805 |
| 2023-11-03 | 28.97 | $31.83 | 163900 |
| 2023-11-02 | 28.37 | $30.56 | 176211 |
| 2023-11-01 | 27.95 | $28.83 | 115509 |
| 2023-10-31 | 27.82 | $28.85 | 128600 |
| 2023-10-30 | 27.68 | $29.01 | 112836 |
| 2023-10-27 | 27.48 | $28.17 | 180700 |
| 2023-10-26 | 27.43 | $28.94 | 218500 |
| 2023-10-25 | 27.22 | $26.99 | 169013 |
| 2023-10-24 | 27.39 | $27.03 | 111109 |
| 2023-10-23 | 27.58 | $27.49 | 146510 |
| 2023-10-20 | 27.72 | $27.05 | 161300 |
| 2023-10-19 | 27.97 | $27.47 | 91535 |
| 2023-10-18 | 28.18 | $28.49 | 137900 |
| 2023-10-17 | 28.22 | $29.28 | 167643 |
| 2023-10-16 | 28.10 | $28.58 | 116600 |
| 2023-10-13 | 28.11 | $28.18 | 109100 |
| 2023-10-12 | 28.22 | $28.65 | 117514 |
| 2023-10-11 | 28.25 | $29.12 | 164900 |
| 2023-10-10 | 28.19 | $29.13 | 127900 |
| 2023-10-09 | 28.13 | $28.95 | 155033 |
| 2023-10-06 | 28.10 | $28.80 | 272700 |
| 2023-10-05 | 28.11 | $29.12 | 281100 |
| 2023-10-04 | 28.06 | $27.36 | 94449 |
| 2023-10-03 | 28.38 | $27.09 | 122609 |
| 2023-10-02 | 28.82 | $28.25 | 116200 |
| 2023-09-29 | 29.10 | $28.95 | 145537 |
| 2023-09-28 | 29.27 | $28.66 | 116504 |
| 2023-09-27 | 29.55 | $28.59 | 133709 |
| 2023-09-26 | 29.89 | $28.87 | 109200 |
| 2023-09-25 | 30.23 | $29.76 | 83819 |
| 2023-09-22 | 30.44 | $29.47 | 112836 |
| 2023-09-21 | 30.76 | $29.91 | 89815 |
| 2023-09-20 | 31.04 | $30.25 | 102828 |
| 2023-09-19 | 31.30 | $30.54 | 126418 |
| 2023-09-18 | 31.54 | $31.22 | 159000 |
| 2023-09-15 | 31.68 | $32.88 | 774600 |
| 2023-09-14 | 31.49 | $32.14 | 208500 |
| 2023-09-13 | 31.44 | $30.83 | 149100 |
| 2023-09-12 | 31.66 | $31.02 | 162800 |
| 2023-09-11 | 31.88 | $31.00 | 180700 |
| 2023-09-08 | 32.14 | $31.01 | 238906 |
| 2023-09-07 | 32.44 | $30.90 | 189222 |
| 2023-09-06 | 32.82 | $30.53 | 158003 |
| 2023-09-05 | 33.34 | $32.53 | 160800 |
| 2023-09-01 | 33.52 | $32.32 | 212409 |
| 2023-08-31 | 33.78 | $32.34 | 251822 |
| 2023-08-30 | 34.07 | $32.27 | 155800 |
| 2023-08-29 | 34.43 | $32.70 | 177100 |
| 2023-08-28 | 34.74 | $33.30 | 131800 |
| 2023-08-25 | 34.98 | $32.92 | 162217 |
| 2023-08-24 | 35.33 | $33.31 | 118146 |
| 2023-08-23 | 35.66 | $34.01 | 166217 |
| 2023-08-22 | 35.88 | $32.47 | 161747 |
| 2023-08-21 | 36.45 | $33.62 | 111230 |
| 2023-08-18 | 36.86 | $34.22 | 112016 |
| 2023-08-17 | 37.20 | $33.87 | 121000 |
| 2023-08-16 | 37.66 | $34.35 | 90000 |
| 2023-08-15 | 38.08 | $34.62 | 186200 |
| 2023-08-14 | 38.49 | $36.46 | 96000 |
| 2023-08-11 | 38.56 | $36.93 | 125200 |
| 2023-08-10 | 38.52 | $37.44 | 140038 |
| 2023-08-09 | 38.36 | $37.72 | 120300 |
| 2023-08-08 | 38.08 | $37.93 | 131500 |
| 2023-08-07 | 37.70 | $38.13 | 144935 |
| 2023-08-04 | 37.19 | $37.18 | 107810 |
| 2023-08-03 | 36.78 | $37.09 | 119900 |
| 2023-08-02 | 36.31 | $37.44 | 196361 |
| 2023-08-01 | 35.66 | $37.41 | 244000 |
| 2023-07-31 | 34.89 | $37.87 | 224300 |
| 2023-07-28 | 33.89 | $37.49 | 239300 |
| 2023-07-27 | 32.79 | $36.32 | 470200 |
| 2023-07-26 | 31.74 | $35.76 | 463564 |
| 2023-07-25 | 30.63 | $31.00 | 189144 |
| 2023-07-24 | 30.34 | $31.25 | 184900 |
| 2023-07-21 | 29.93 | $30.27 | 222034 |
| 2023-07-20 | 29.65 | $30.57 | 286633 |
| 2023-07-19 | 29.25 | $31.18 | 184500 |
| 2023-07-18 | 28.66 | $30.29 | 303348 |
| 2023-07-17 | 28.14 | $29.08 | 195533 |
| 2023-07-14 | 27.79 | $27.98 | 201653 |
| 2023-07-13 | 27.61 | $28.63 | 223600 |
| 2023-07-12 | 27.26 | $28.50 | 169739 |
| 2023-07-11 | 26.87 | $27.37 | 129119 |
| 2023-07-10 | 26.65 | $27.14 | 224631 |
| 2023-07-07 | 26.43 | $26.81 | 164109 |
| 2023-07-06 | 26.25 | $25.99 | 297832 |
| 2023-07-05 | 26.20 | $26.47 | 223517 |
| 2023-07-03 | 26.05 | $26.69 | 111409 |
| 2023-06-30 | 25.81 | $26.31 | 249465 |
| 2023-06-29 | 25.61 | $26.49 | 242314 |
| 2023-06-28 | 25.34 | $25.22 | 226800 |
| 2023-06-27 | 25.29 | $25.32 | 175400 |
| 2023-06-26 | 25.21 | $24.91 | 248829 |
| 2023-06-23 | 25.19 | $25.06 | 1.4M |
| 2023-06-22 | 25.14 | $24.47 | 317741 |
| 2023-06-21 | 25.19 | $24.99 | 180100 |
| 2023-06-20 | 25.15 | $25.51 | 218725 |
| 2023-06-16 | 24.98 | $25.40 | 556300 |
| 2023-06-15 | 24.80 | $25.63 | 257439 |
| 2023-06-14 | 24.54 | $24.59 | 357820 |
| 2023-06-13 | 24.46 | $25.34 | 348800 |
| 2023-06-12 | 24.20 | $24.32 | 335500 |
| 2023-06-09 | 24.11 | $25.04 | 218712 |
| 2023-06-08 | 23.85 | $25.33 | 349737 |
| 2023-06-07 | 23.48 | $25.63 | 320829 |
| 2023-06-06 | 22.99 | $25.23 | 293425 |
| 2023-06-05 | 22.51 | $22.79 | 290216 |
| 2023-06-02 | 22.46 | $24.60 | 316618 |
| 2023-06-01 | 22.03 | $22.74 | 262600 |
| 2023-05-31 | 21.91 | $21.64 | 305636 |
| 2023-05-30 | 22.02 | $22.40 | 159229 |
| 2023-05-26 | 21.98 | $22.92 | 203966 |
| 2023-05-25 | 21.83 | $22.02 | 186000 |
| 2023-05-24 | 21.85 | $22.77 | 190200 |
| 2023-05-23 | 21.72 | $22.84 | 255749 |
| 2023-05-22 | 21.56 | $22.80 | 260000 |
| 2023-05-19 | 21.38 | $22.52 | 259509 |
| 2023-05-18 | 21.24 | $23.02 | 294113 |
| 2023-05-17 | 20.97 | $23.48 | 435235 |
| 2023-05-16 | 20.57 | $22.07 | 401300 |
| 2023-05-15 | 20.41 | $21.57 | 290734 |
| 2023-05-12 | 20.34 | $20.52 | 249600 |
| 2023-05-11 | 20.49 | $20.05 | 245245 |
| 2023-05-10 | 20.77 | $20.80 | 247040 |
| 2023-05-09 | 20.95 | $20.60 | 146600 |
| 2023-05-08 | 21.21 | $20.74 | 188335 |
| 2023-05-05 | 21.49 | $21.60 | 296125 |
| 2023-05-04 | 21.64 | $20.81 | 330036 |
| 2023-05-03 | 21.99 | $21.70 | 275500 |
| 2023-05-02 | 22.22 | $21.94 | 430732 |
| 2023-05-01 | 22.45 | $22.63 | 231911 |
| 2023-04-28 | 22.57 | $23.56 | 394639 |
| 2023-04-27 | 22.52 | $23.09 | 322521 |
| 2023-04-26 | 22.57 | $22.45 | 227017 |
| 2023-04-25 | 22.78 | $22.30 | 366441 |
| 2023-04-24 | 23.06 | $23.82 | 223100 |
| 2023-04-21 | 23.07 | $23.70 | 257700 |
| 2023-04-20 | 23.12 | $23.98 | 363500 |
| 2023-04-19 | 23.13 | $25.02 | 237222 |
| 2023-04-18 | 22.93 | $23.48 | 307316 |
| 2023-04-17 | 23.04 | $23.94 | 264237 |
| 2023-04-14 | 23.07 | $23.19 | 271003 |
| 2023-04-13 | 23.28 | $24.49 | 343029 |
| 2023-04-12 | 23.26 | $24.34 | 219300 |
| 2023-04-11 | 23.28 | $24.68 | 235500 |
| 2023-04-10 | 23.25 | $24.29 | 600600 |
| 2023-04-06 | 23.31 | $24.31 | 319940 |
| 2023-04-05 | 23.39 | $24.20 | 310228 |
| 2023-04-04 | 23.52 | $24.15 | 419443 |
| 2023-04-03 | 23.69 | $24.00 | 347900 |
| 2023-03-31 | 23.95 | $24.37 | 372849 |
| 2023-03-30 | 24.18 | $24.03 | 226100 |
| 2023-03-29 | 24.53 | $24.37 | 244719 |
| 2023-03-28 | 24.89 | $24.37 | 318500 |
| 2023-03-27 | 25.32 | $24.74 | 303740 |
| 2023-03-24 | 25.75 | $24.56 | 538737 |
| 2023-03-23 | 26.31 | $24.48 | 299900 |
| 2023-03-22 | 26.99 | $25.57 | 332055 |
| 2023-03-21 | 27.57 | $28.13 | 269943 |
| 2023-03-20 | 27.71 | $25.98 | 429737 |
| 2023-03-17 | 28.34 | $25.88 | 879100 |
| 2023-03-16 | 29.10 | $28.20 | 672174 |
| 2023-03-15 | 29.51 | $25.93 | 1.2M |
| 2023-03-14 | 30.47 | $23.90 | 1.1M |
| 2023-03-13 | 32.02 | $29.13 | 2.0M |
| 2023-03-10 | 32.73 | $28.55 | 916861 |
| 2023-03-09 | 33.67 | $30.51 | 417100 |
| 2023-03-08 | 34.36 | $33.28 | 169600 |
| 2023-03-07 | 34.57 | $32.98 | 283030 |
| 2023-03-06 | 34.88 | $33.84 | 246800 |
| 2023-03-03 | 35.05 | $34.53 | 218731 |
| 2023-03-02 | 35.10 | $33.99 | 212422 |
| 2023-03-01 | 35.27 | $34.00 | 172049 |
| 2023-02-28 | 35.46 | $34.56 | 500700 |
| 2023-02-27 | 35.56 | $34.85 | 185600 |
| 2023-02-24 | 35.61 | $34.93 | 219349 |
| 2023-02-23 | 35.64 | $35.15 | 184100 |
| 2023-02-22 | 35.63 | $34.72 | 261400 |
| 2023-02-21 | 35.70 | $34.36 | 234900 |
| 2023-02-17 | 35.85 | $35.04 | 134200 |
| 2023-02-16 | 35.88 | $35.49 | 194200 |
| 2023-02-15 | 35.81 | $36.71 | 178938 |
| 2023-02-14 | 35.46 | $35.27 | 104100 |
| 2023-02-13 | 35.35 | $35.15 | 119600 |
| 2023-02-10 | 35.24 | $34.34 | 232237 |
| 2023-02-09 | 35.28 | $34.64 | 149100 |
| 2023-02-08 | 35.25 | $35.58 | 173849 |
| 2023-02-07 | 35.01 | $36.46 | 265000 |
| 2023-02-06 | 34.53 | $36.02 | 247200 |
| 2023-02-03 | 34.07 | $36.79 | 232535 |
| 2023-02-02 | 33.36 | $37.05 | 338600 |
| 2023-02-01 | 32.48 | $34.71 | 297400 |
| 2023-01-31 | 31.95 | $34.23 | 275000 |
| 2023-01-30 | 31.43 | $32.68 | 272346 |
| 2023-01-27 | 31.16 | $33.09 | 810500 |
| 2023-01-26 | 30.75 | $30.48 | 540037 |
| 2023-01-25 | 30.83 | $30.44 | 303600 |
| 2023-01-24 | 30.93 | $30.70 | 303300 |
| 2023-01-23 | 30.99 | $31.30 | 212000 |
| 2023-01-20 | 30.94 | $30.84 | 327076 |
| 2023-01-19 | 30.98 | $30.04 | 242748 |
| 2023-01-18 | 31.19 | $30.70 | 219055 |
| 2023-01-17 | 31.30 | $31.80 | 150339 |
| 2023-01-13 | 31.19 | $32.13 | 287845 |
| 2023-01-12 | 31.00 | $31.80 | 239000 |
| 2023-01-11 | 30.84 | $31.76 | 236742 |
| 2023-01-10 | 30.68 | $31.93 | 353900 |
| 2023-01-09 | 30.44 | $31.10 | 248701 |
| 2023-01-06 | 30.35 | $31.35 | 457845 |
| 2023-01-05 | 30.20 | $29.68 | 244353 |
| 2023-01-04 | 30.37 | $31.28 | 241100 |
| 2023-01-03 | 30.24 | $30.35 | 370624 |
| 2022-12-30 | 30.29 | $30.20 | 237605 |
| 2022-12-29 | 30.38 | $31.46 | 172400 |
| 2022-12-28 | 30.22 | $29.91 | 223919 |
| 2022-12-27 | 30.37 | $30.28 | 121900 |
| 2022-12-23 | 30.47 | $31.43 | 147400 |
| 2022-12-22 | 30.34 | $30.43 | 189400 |
| 2022-12-21 | 30.41 | $31.01 | 224758 |
| 2022-12-20 | 30.38 | $30.00 | 281502 |
| 2022-12-19 | 30.55 | $29.12 | 241600 |
| 2022-12-16 | 30.94 | $28.44 | 647400 |
| 2022-12-15 | 31.55 | $29.12 | 353500 |
| 2022-12-14 | 32.11 | $30.90 | 333119 |
| 2022-12-13 | 32.38 | $30.54 | 490992 |
| 2022-12-12 | 32.78 | $32.59 | 178738 |
| 2022-12-09 | 32.80 | $31.81 | 185300 |
| 2022-12-08 | 33.00 | $32.33 | 129700 |
| 2022-12-07 | 33.11 | $32.93 | 181341 |
| 2022-12-06 | 33.12 | $32.88 | 286406 |
| 2022-12-05 | 33.14 | $33.17 | 327600 |
| 2022-12-02 | 33.09 | $34.21 | 142900 |
| 2022-12-01 | 32.82 | $34.05 | 166400 |
| 2022-11-30 | 32.53 | $33.35 | 262100 |
| 2022-11-29 | 32.35 | $32.23 | 240040 |
| 2022-11-28 | 32.37 | $31.25 | 193100 |
| 2022-11-25 | 32.61 | $32.82 | 74428 |
| 2022-11-23 | 32.55 | $33.43 | 156400 |
| 2022-11-22 | 32.35 | $31.81 | 208100 |
| 2022-11-21 | 32.45 | $32.13 | 115700 |
| 2022-11-18 | 32.51 | $32.34 | 148302 |
| 2022-11-17 | 32.54 | $32.21 | 189626 |
| 2022-11-16 | 32.59 | $33.41 | 250222 |
| 2022-11-15 | 32.40 | $34.43 | 316908 |
| 2022-11-14 | 31.96 | $33.20 | 281323 |
| 2022-11-11 | 31.71 | $35.41 | 332100 |
| 2022-11-10 | 30.96 | $33.49 | 296120 |
| 2022-11-09 | 30.49 | $30.42 | 229400 |
| 2022-11-08 | 30.61 | $31.41 | 227900 |
| 2022-11-07 | 30.53 | $31.38 | 195400 |
| 2022-11-04 | 30.45 | $31.07 | 220619 |
| 2022-11-03 | 30.44 | $30.16 | 198311 |
| 2022-11-02 | 30.62 | $30.58 | 252600 |
| 2022-11-01 | 30.74 | $31.91 | 269900 |
| 2022-10-31 | 30.61 | $32.47 | 353839 |
| 2022-10-28 | 30.35 | $32.90 | 498478 |
| 2022-10-27 | 29.96 | $29.94 | 644121 |
| 2022-10-26 | 30.14 | $29.50 | 470316 |
| 2022-10-25 | 30.46 | $29.77 | 378600 |
| 2022-10-24 | 30.77 | $29.05 | 332232 |
| 2022-10-21 | 31.30 | $29.14 | 725738 |
| 2022-10-20 | 31.90 | $29.30 | 329245 |
| 2022-10-19 | 32.56 | $31.45 | 292138 |
| 2022-10-18 | 32.89 | $32.86 | 376500 |
| 2022-10-17 | 32.97 | $33.24 | 168443 |
| 2022-10-14 | 32.99 | $33.15 | 212300 |
| 2022-10-13 | 33.04 | $34.33 | 163700 |
| 2022-10-12 | 32.86 | $32.86 | 172547 |
| 2022-10-11 | 32.95 | $33.55 | 135400 |
| 2022-10-10 | 32.92 | $33.22 | 175312 |
| 2022-10-07 | 32.97 | $33.79 | 261600 |
| 2022-10-06 | 32.90 | $34.68 | 213516 |
| 2022-10-05 | 32.64 | $34.51 | 214293 |
| 2022-10-04 | 32.39 | $34.43 | 396900 |
| 2022-10-03 | 32.11 | $31.86 | 238800 |
| 2022-09-30 | 32.35 | $30.60 | 231000 |
| 2022-09-29 | 32.89 | $30.97 | 364726 |
| 2022-09-28 | 33.45 | $33.17 | 400615 |
| 2022-09-27 | 33.65 | $33.39 | 234000 |
| 2022-09-26 | 33.83 | $33.12 | 361000 |
| 2022-09-23 | 34.12 | $32.31 | 318600 |
| 2022-09-22 | 34.62 | $34.32 | 295000 |
| 2022-09-21 | 34.78 | $35.43 | 281200 |
| 2022-09-20 | 34.75 | $34.84 | 212000 |
| 2022-09-19 | 34.83 | $34.96 | 178700 |
| 2022-09-16 | 34.91 | $34.99 | 1.1M |
| 2022-09-15 | 35.01 | $35.49 | 279219 |
| 2022-09-14 | 35.01 | $34.30 | 322300 |
| 2022-09-13 | 35.28 | $34.50 | 294248 |
| 2022-09-12 | 35.55 | $36.38 | 276213 |
| 2022-09-09 | 35.47 | $35.61 | 195518 |
| 2022-09-08 | 35.55 | $34.65 | 202000 |
| 2022-09-07 | 35.85 | $34.33 | 157300 |
| 2022-09-06 | 36.27 | $33.79 | 221136 |
| 2022-09-02 | 36.88 | $33.84 | 196100 |
| 2022-09-01 | 37.57 | $34.19 | 232210 |
| 2022-08-31 | 38.30 | $36.24 | 214800 |
| 2022-08-30 | 38.72 | $37.22 | 226179 |
| 2022-08-29 | 39.00 | $36.37 | 258600 |
| 2022-08-26 | 39.50 | $36.95 | 192064 |
| 2022-08-25 | 39.95 | $38.52 | 187318 |
| 2022-08-24 | 40.13 | $37.71 | 97100 |
| 2022-08-23 | 40.52 | $37.84 | 127800 |
| 2022-08-22 | 40.92 | $38.29 | 215600 |
| 2022-08-19 | 41.29 | $39.26 | 211700 |
| 2022-08-18 | 41.51 | $41.01 | 136900 |
| 2022-08-17 | 41.37 | $40.49 | 259500 |
| 2022-08-16 | 41.32 | $42.90 | 191514 |
| 2022-08-15 | 40.73 | $43.19 | 305611 |
| 2022-08-12 | 39.98 | $42.61 | 164100 |
| 2022-08-11 | 39.22 | $41.36 | 241118 |
| 2022-08-10 | 38.59 | $40.69 | 200700 |
| 2022-08-09 | 37.99 | $38.43 | 188500 |
| 2022-08-08 | 37.76 | $39.17 | 213942 |
| 2022-08-05 | 37.34 | $38.23 | 200000 |
| 2022-08-04 | 37.04 | $38.44 | 246100 |
| 2022-08-03 | 36.65 | $39.10 | 278100 |
| 2022-08-02 | 36.05 | $37.83 | 299921 |
| 2022-08-01 | 35.62 | $37.56 | 237754 |
| 2022-07-29 | 35.17 | $37.64 | 300900 |
| 2022-07-28 | 34.63 | $37.27 | 607620 |
| 2022-07-27 | 34.08 | $36.50 | 328000 |
| 2022-07-26 | 33.62 | $35.73 | 325208 |
| 2022-07-25 | 33.24 | $35.70 | 310102 |
| 2022-07-22 | 32.81 | $35.04 | 313403 |
| 2022-07-21 | 32.45 | $34.85 | 237036 |
| 2022-07-20 | 32.09 | $35.44 | 605800 |
| 2022-07-19 | 31.56 | $33.10 | 989700 |
| 2022-07-18 | 31.44 | $31.82 | 174847 |
| 2022-07-15 | 31.58 | $32.18 | 248700 |
| 2022-07-14 | 31.68 | $31.11 | 340831 |
| 2022-07-13 | 32.03 | $31.35 | 279600 |
| 2022-07-12 | 32.40 | $31.84 | 615100 |
| 2022-07-11 | 32.74 | $31.97 | 279830 |
| 2022-07-08 | 33.11 | $32.99 | 546203 |
| 2022-07-07 | 33.34 | $33.72 | 431200 |
| 2022-07-06 | 33.47 | $33.40 | 239100 |
| 2022-07-05 | 33.69 | $35.00 | 348924 |
| 2022-07-01 | 33.62 | $34.31 | 617300 |
| 2022-06-30 | 33.70 | $33.89 | 171500 |
| 2022-06-29 | 33.89 | $34.01 | 212500 |
| 2022-06-28 | 34.09 | $34.37 | 206012 |
| 2022-06-27 | 34.27 | $36.66 | 306043 |
| 2022-06-24 | 34.00 | $36.71 | 662000 |
| 2022-06-23 | 33.69 | $34.52 | 197700 |
| 2022-06-22 | 33.81 | $33.75 | 226900 |
| 2022-06-21 | 34.13 | $33.98 | 203300 |
| 2022-06-17 | 34.46 | $34.17 | 583300 |
| 2022-06-16 | 34.82 | $32.85 | 382400 |
| 2022-06-15 | 35.52 | $34.44 | 331200 |
| 2022-06-14 | 36.03 | $34.40 | 374233 |
| 2022-06-13 | 36.63 | $33.90 | 502209 |
| 2022-06-10 | 37.45 | $36.35 | 547715 |
| 2022-06-09 | 37.90 | $37.14 | 245406 |
| 2022-06-08 | 38.26 | $39.55 | 142603 |
| 2022-06-07 | 38.18 | $40.00 | 181500 |
| 2022-06-06 | 38.00 | $39.30 | 130714 |
| 2022-06-03 | 37.96 | $39.96 | 257900 |
| 2022-06-02 | 37.78 | $40.65 | 286200 |
| 2022-06-01 | 37.44 | $39.83 | 272515 |
| 2022-05-31 | 37.23 | $40.16 | 394000 |
| 2022-05-27 | 36.93 | $39.99 | 236108 |
| 2022-05-26 | 36.65 | $39.60 | 299800 |
| 2022-05-25 | 36.41 | $38.49 | 363500 |
| 2022-05-24 | 36.40 | $36.72 | 521500 |
| 2022-05-23 | 36.77 | $37.10 | 380434 |
| 2022-05-20 | 37.15 | $36.83 | 369929 |
| 2022-05-19 | 37.67 | $37.27 | 405933 |
| 2022-05-18 | 38.20 | $37.83 | 520205 |
| 2022-05-17 | 38.73 | $39.03 | 525244 |
| 2022-05-16 | 39.10 | $37.52 | 327000 |
| 2022-05-13 | 39.88 | $39.13 | 467200 |
| 2022-05-12 | 40.46 | $37.49 | 846424 |
| 2022-05-11 | 41.51 | $38.71 | 393204 |
| 2022-05-10 | 42.48 | $41.53 | 339700 |
| 2022-05-09 | 43.03 | $42.24 | 440600 |
| 2022-05-06 | 43.54 | $43.88 | 323413 |
| 2022-05-05 | 43.81 | $43.86 | 277721 |
| 2022-05-04 | 44.13 | $45.42 | 361445 |
| 2022-05-03 | 44.20 | $44.88 | 452400 |
| 2022-05-02 | 44.41 | $43.33 | 447320 |
| 2022-04-29 | 45.00 | $42.33 | 513300 |
| 2022-04-28 | 45.91 | $45.56 | 500334 |
| 2022-04-27 | 46.30 | $46.44 | 332900 |
| 2022-04-26 | 46.58 | $45.89 | 259900 |
| 2022-04-25 | 47.05 | $48.22 | 234600 |
| 2022-04-22 | 47.11 | $47.49 | 256948 |
| 2022-04-21 | 47.35 | $49.39 | 424001 |
| 2022-04-20 | 47.24 | $50.24 | 436300 |
| 2022-04-19 | 46.96 | $50.13 | 433647 |
| 2022-04-18 | 46.68 | $47.55 | 320332 |
| 2022-04-14 | 46.91 | $46.97 | 273429 |
| 2022-04-13 | 47.32 | $48.12 | 251543 |
| 2022-04-12 | 47.58 | $47.24 | 375200 |
| 2022-04-11 | 48.09 | $46.45 | 299528 |
| 2022-04-08 | 48.87 | $47.09 | 489216 |
| 2022-04-07 | 49.65 | $46.92 | 619205 |
| 2022-04-06 | 50.62 | $49.25 | 498316 |
| 2022-04-05 | 51.28 | $51.23 | 480500 |
| 2022-04-04 | 51.64 | $52.52 | 604816 |
| 2022-04-01 | 51.80 | $51.98 | 530000 |
| 2022-03-31 | 52.12 | $50.89 | 398300 |
| 2022-03-30 | 52.74 | $51.53 | 285416 |
| 2022-03-29 | 53.34 | $55.05 | 660500 |
| 2022-03-28 | 53.31 | $52.51 | 310960 |
| 2022-03-25 | 53.83 | $54.33 | 268600 |
| 2022-03-24 | 54.07 | $54.79 | 504327 |
| 2022-03-23 | 54.26 | $53.03 | 700308 |
| 2022-03-22 | 54.88 | $54.60 | 627900 |
| 2022-03-21 | 55.28 | $53.33 | 711397 |
| 2022-03-18 | 56.04 | $57.81 | 2.0M |
| 2022-03-17 | 55.98 | $57.92 | 371200 |
| 2022-03-16 | 55.91 | $57.70 | 628423 |
| 2022-03-15 | 55.89 | $55.47 | 346737 |
| 2022-03-14 | 56.36 | $56.53 | 420933 |
| 2022-03-11 | 56.70 | $57.05 | 487526 |
| 2022-03-10 | 57.01 | $57.37 | 234100 |
| 2022-03-09 | 57.31 | $57.60 | 421823 |
| 2022-03-08 | 57.63 | $53.88 | 533101 |
| 2022-03-07 | 58.81 | $55.55 | 345745 |
| 2022-03-04 | 59.85 | $58.89 | 268100 |
| 2022-03-03 | 60.36 | $61.75 | 317354 |
| 2022-03-02 | 60.36 | $63.38 | 277115 |
| 2022-03-01 | 60.04 | $60.38 | 428500 |
| 2022-02-28 | 60.32 | $63.95 | 366743 |
| 2022-02-25 | 59.91 | $63.67 | 373800 |
| 2022-02-24 | 59.51 | $61.62 | 413149 |
| 2022-02-23 | 59.50 | $59.16 | 301511 |
| 2022-02-22 | 60.03 | $60.47 | 332838 |
| 2022-02-18 | 60.39 | $63.66 | 277700 |
| 2022-02-17 | 60.16 | $63.83 | 293526 |
| 2022-02-16 | 59.88 | $65.81 | 325800 |
| 2022-02-15 | 59.16 | $66.41 | 368654 |
| 2022-02-14 | 58.24 | $63.29 | 314929 |
| 2022-02-11 | 57.86 | $60.31 | 171400 |
| 2022-02-10 | 58.08 | $61.65 | 255295 |
| 2022-02-09 | 58.09 | $64.12 | 274905 |
| 2022-02-08 | 57.63 | $62.91 | 360000 |
| 2022-02-07 | 57.39 | $61.35 | 373640 |
| 2022-02-04 | 57.48 | $60.14 | 226456 |
| 2022-02-03 | 57.89 | $58.54 | 320900 |
| 2022-02-02 | 58.76 | $59.41 | 347202 |
| 2022-02-01 | 59.63 | $58.76 | 242600 |
| 2022-01-31 | 60.84 | $58.86 | 545342 |
| 2022-01-28 | 62.26 | $54.90 | 406361 |
| 2022-01-27 | 64.79 | $54.00 | 972149 |
| 2022-01-26 | 67.97 | $58.01 | 783132 |
| 2022-01-25 | 70.85 | $61.53 | 821300 |
| 2022-01-24 | 73.49 | $64.72 | 668700 |
| 2022-01-21 | 75.90 | $64.77 | 499400 |
| 2022-01-20 | 78.72 | $68.34 | 397804 |
| 2022-01-19 | 81.26 | $72.91 | 486639 |
| 2022-01-18 | 83.25 | $75.58 | 312806 |
| 2022-01-14 | 85.01 | $80.83 | 224545 |
| 2022-01-13 | 85.95 | $84.39 | 254723 |
| 2022-01-12 | 86.29 | $84.54 | 379100 |
| 2022-01-11 | 86.65 | $82.82 | 406026 |
| 2022-01-10 | 87.43 | $84.37 | 340103 |
| 2022-01-07 | 88.00 | $90.08 | 210200 |
| 2022-01-06 | 87.47 | $91.03 | 229348 |
| 2022-01-05 | 86.64 | $87.86 | 305000 |
| 2022-01-04 | 86.34 | $90.19 | 328113 |
| 2022-01-03 | 85.50 | $87.19 | 172635 |
| 2021-12-31 | 85.17 | $87.29 | 217344 |
| 2021-12-30 | 84.76 | $87.20 | 106800 |
| 2021-12-29 | 84.30 | $88.32 | 148600 |
| 2021-12-28 | 83.54 | $88.78 | 337526 |
| 2021-12-27 | 82.57 | $86.89 | 307500 |
| 2021-12-23 | 81.85 | $83.66 | 299537 |
| 2021-12-22 | 81.71 | $81.16 | 164717 |
| 2021-12-21 | 82.08 | $79.28 | 354315 |
| 2021-12-20 | 82.92 | $76.20 | 465965 |
| 2021-12-17 | 84.55 | $78.16 | 949932 |
| 2021-12-16 | 86.05 | $83.43 | 591431 |
| 2021-12-15 | 86.67 | $85.00 | 688237 |
| 2021-12-14 | 87.07 | $82.26 | 314800 |
| 2021-12-13 | 88.11 | $84.40 | 277818 |
| 2021-12-10 | 88.86 | $86.40 | 184110 |
| 2021-12-09 | 89.31 | $85.39 | 243232 |
| 2021-12-08 | 90.05 | $87.44 | 205444 |
| 2021-12-07 | 90.46 | $85.34 | 250700 |
| 2021-12-06 | 91.37 | $84.17 | 297000 |
| 2021-12-03 | 92.66 | $82.56 | 501000 |
| 2021-12-02 | 94.48 | $87.59 | 396000 |
| 2021-12-01 | 95.52 | $85.52 | 441300 |
| 2021-11-30 | 97.13 | $89.10 | 298822 |
| 2021-11-29 | 98.22 | $92.42 | 212200 |
| 2021-11-26 | 98.75 | $91.87 | 188436 |
| 2021-11-24 | 99.44 | $94.99 | 257827 |
| 2021-11-23 | 99.55 | $97.58 | 155168 |
| 2021-11-22 | 99.08 | $95.31 | 329017 |
| 2021-11-19 | 98.97 | $97.08 | 256527 |
| 2021-11-18 | 98.43 | $96.79 | 263640 |
| 2021-11-17 | 97.80 | $94.81 | 205231 |
| 2021-11-16 | 97.45 | $95.98 | 314546 |
| 2021-11-15 | 96.74 | $95.26 | 318600 |
| 2021-11-12 | 96.02 | $93.27 | 133200 |
| 2021-11-11 | 95.55 | $93.69 | 170600 |
| 2021-11-10 | 94.86 | $93.89 | 219957 |
| 2021-11-09 | 93.97 | $93.08 | 456147 |
| 2021-11-08 | 93.04 | $96.13 | 263200 |
| 2021-11-05 | 91.27 | $96.64 | 264700 |
| 2021-11-04 | 89.06 | $97.80 | 357400 |
| 2021-11-03 | 86.19 | $96.66 | 301243 |
| 2021-11-02 | 83.05 | $92.36 | 432643 |
| 2021-11-01 | 80.28 | $91.26 | 466600 |
| 2021-10-29 | 77.25 | $89.18 | 627600 |
| 2021-10-28 | 74.15 | $77.79 | 416251 |
| 2021-10-27 | 72.93 | $71.70 | 273177 |
| 2021-10-26 | 72.77 | $72.40 | 298100 |
| 2021-10-25 | 72.42 | $71.70 | 166132 |
| 2021-10-22 | 72.14 | $72.88 | 111003 |
| 2021-10-21 | 71.54 | $73.24 | 163206 |
| 2021-10-20 | 70.74 | $72.92 | 290001 |
| 2021-10-19 | 69.87 | $71.44 | 152400 |
| 2021-10-18 | 69.15 | $71.12 | 192218 |
| 2021-10-15 | 68.36 | $70.65 | 274415 |
| 2021-10-14 | 67.52 | $69.79 | 189334 |
| 2021-10-13 | 66.71 | $67.10 | 167500 |
| 2021-10-12 | 66.33 | $66.40 | 105436 |
| 2021-10-11 | 66.02 | $66.18 | 257149 |
| 2021-10-08 | 65.69 | $66.70 | 236021 |
| 2021-10-07 | 65.18 | $66.69 | 225528 |
| 2021-10-06 | 64.58 | $66.71 | 221700 |
| 2021-10-05 | 63.86 | $67.34 | 305250 |
| 2021-10-04 | 62.88 | $67.91 | 267630 |
| 2021-10-01 | 61.62 | $66.69 | 169630 |
| 2021-09-30 | 60.40 | $63.63 | 186416 |
| 2021-09-29 | 59.63 | $63.47 | 212427 |
| 2021-09-28 | 58.77 | $62.11 | 225400 |
| 2021-09-27 | 58.05 | $62.03 | 333500 |
| 2021-09-24 | 57.23 | $60.01 | 184100 |
| 2021-09-23 | 56.71 | $58.53 | 144300 |
| 2021-09-22 | 56.43 | $56.72 | 105300 |
| 2021-09-21 | 56.48 | $55.79 | 85100 |
| 2021-09-20 | 56.75 | $56.09 | 184000 |
| 2021-09-17 | 57.00 | $57.98 | 786300 |
| 2021-09-16 | 56.90 | $56.25 | 101700 |
| 2021-09-15 | 57.15 | $56.52 | 141146 |
| 2021-09-14 | 57.39 | $55.10 | 200035 |
| 2021-09-13 | 57.98 | $55.84 | 241421 |
| 2021-09-10 | 58.50 | $56.67 | 268400 |
| 2021-09-09 | 58.94 | $56.69 | 143200 |
| 2021-09-08 | 59.45 | $57.25 | 132700 |
| 2021-09-07 | 59.92 | $58.20 | 129100 |
| 2021-09-03 | 60.26 | $59.81 | 193700 |
| 2021-09-02 | 60.32 | $59.92 | 216039 |
| 2021-09-01 | 60.36 | $61.03 | 145000 |
| 2021-08-31 | 60.18 | $61.21 | 157900 |
| 2021-08-30 | 59.93 | $61.17 | 277319 |
| 2021-08-27 | 59.64 | $62.01 | 220158 |
| 2021-08-26 | 59.12 | $59.42 | 166550 |
| 2021-08-25 | 59.08 | $60.06 | 189500 |
| 2021-08-24 | 58.89 | $60.14 | 119081 |
| 2021-08-23 | 58.65 | $59.53 | 155500 |
| 2021-08-20 | 58.51 | $57.50 | 213100 |
| 2021-08-19 | 58.77 | $55.07 | 211000 |
| 2021-08-18 | 59.59 | $56.40 | 159531 |
| 2021-08-17 | 60.26 | $57.55 | 119410 |
| 2021-08-16 | 60.80 | $59.71 | 154007 |
| 2021-08-13 | 60.96 | $59.74 | 125200 |
| 2021-08-12 | 61.14 | $61.67 | 96432 |
| 2021-08-11 | 60.93 | $62.29 | 120700 |
| 2021-08-10 | 60.56 | $61.11 | 163600 |
| 2021-08-09 | 60.38 | $60.58 | 155400 |
| 2021-08-06 | 60.27 | $61.83 | 208416 |
| 2021-08-05 | 59.88 | $59.95 | 173000 |
| 2021-08-04 | 59.82 | $58.22 | 158837 |
| 2021-08-03 | 60.11 | $58.12 | 371732 |
| 2021-08-02 | 60.47 | $58.51 | 201023 |
| 2021-07-30 | 60.80 | $60.19 | 183138 |
| 2021-07-29 | 60.82 | $61.78 | 138100 |
| 2021-07-28 | 60.51 | $61.80 | 171954 |
| 2021-07-27 | 60.14 | $61.31 | 184800 |
| 2021-07-26 | 59.80 | $61.12 | 264500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.23
2026-07-23
Close Price
$41.91
Vol: 95913
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.36
Average
39.89
Maximum
99.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 42.23 | $41.91 | 95913 |
| 2026-07-22 | 42.24 | $41.05 | 206739 |
| 2026-07-21 | 42.51 | $41.67 | 202026 |
| 2026-07-20 | 42.63 | $41.63 | 161502 |
| 2026-07-17 | 42.77 | $42.48 | 220200 |
| 2026-07-16 | 42.66 | $43.69 | 276600 |
| 2026-07-15 | 42.12 | $42.19 | 257715 |
| 2026-07-14 | 41.92 | $41.54 | 114100 |
| 2026-07-13 | 41.87 | $41.52 | 150123 |
| 2026-07-10 | 41.80 | $41.65 | 200215 |
| 2026-07-09 | 41.66 | $41.32 | 196500 |
| 2026-07-08 | 41.58 | $40.37 | 271320 |
| 2026-07-07 | 41.76 | $41.11 | 168246 |
| 2026-07-06 | 41.73 | $41.80 | 194500 |
| 2026-07-02 | 41.46 | $41.05 | 228700 |
| 2026-07-01 | 41.34 | $41.79 | 277600 |
| 2026-06-30 | 40.95 | $40.84 | 382800 |
| 2026-06-29 | 40.75 | $41.02 | 341100 |
| 2026-06-26 | 40.43 | $41.40 | 979948 |
| 2026-06-25 | 39.91 | $40.96 | 362331 |
| 2026-06-24 | 39.40 | $40.30 | 399900 |
| 2026-06-23 | 38.98 | $39.88 | 365068 |
| 2026-06-22 | 38.59 | $38.59 | 259273 |
| 2026-06-18 | 38.51 | $38.26 | 611000 |
| 2026-06-17 | 38.52 | $37.99 | 319418 |
| 2026-06-16 | 38.60 | $38.64 | 322600 |
| 2026-06-15 | 38.49 | $38.33 | 235500 |
| 2026-06-12 | 38.45 | $39.03 | 278620 |
| 2026-06-11 | 38.16 | $38.66 | 223700 |
| 2026-06-10 | 37.93 | $38.21 | 312344 |
| 2026-06-09 | 37.78 | $38.63 | 220805 |
| 2026-06-08 | 37.46 | $37.63 | 139900 |
| 2026-06-05 | 37.39 | $37.41 | 183500 |
| 2026-06-04 | 37.37 | $37.58 | 264000 |
| 2026-06-03 | 37.28 | $36.01 | 285016 |
| 2026-06-02 | 37.67 | $37.81 | 286026 |
| 2026-06-01 | 37.57 | $37.36 | 207200 |
| 2026-05-29 | 37.59 | $38.03 | 205100 |
| 2026-05-28 | 37.40 | $37.62 | 172200 |
| 2026-05-27 | 37.29 | $37.72 | 197505 |
| 2026-05-26 | 37.12 | $37.85 | 229710 |
| 2026-05-22 | 36.87 | $37.28 | 199303 |
| 2026-05-21 | 36.74 | $37.41 | 222921 |
| 2026-05-20 | 36.55 | $37.04 | 303639 |
| 2026-05-19 | 36.42 | $36.20 | 347200 |
| 2026-05-18 | 36.54 | $36.41 | 191500 |
| 2026-05-15 | 36.63 | $35.55 | 200400 |
| 2026-05-14 | 37.00 | $36.19 | 161100 |
| 2026-05-13 | 37.24 | $35.73 | 207500 |
| 2026-05-12 | 37.68 | $36.61 | 192137 |
| 2026-05-11 | 37.93 | $36.68 | 212129 |
| 2026-05-08 | 38.20 | $37.70 | 121500 |
| 2026-05-07 | 38.20 | $37.63 | 225661 |
| 2026-05-06 | 38.20 | $37.74 | 182700 |
| 2026-05-05 | 38.16 | $37.55 | 170600 |
| 2026-05-04 | 38.15 | $36.71 | 177800 |
| 2026-05-01 | 38.39 | $37.17 | 191214 |
| 2026-04-30 | 38.52 | $37.60 | 272000 |
| 2026-04-29 | 38.52 | $37.82 | 214900 |
| 2026-04-28 | 38.42 | $38.78 | 283151 |
| 2026-04-27 | 37.99 | $37.85 | 299000 |
| 2026-04-24 | 37.73 | $37.43 | 284000 |
| 2026-04-23 | 37.52 | $37.48 | 287700 |
| 2026-04-22 | 37.24 | $36.29 | 209600 |
| 2026-04-21 | 37.26 | $36.40 | 313442 |
| 2026-04-20 | 37.22 | $37.38 | 140800 |
| 2026-04-17 | 36.85 | $37.46 | 249714 |
| 2026-04-16 | 36.36 | $36.06 | 170700 |
| 2026-04-15 | 36.18 | $36.54 | 162200 |
| 2026-04-14 | 35.80 | $36.62 | 296400 |
| 2026-04-13 | 35.29 | $36.30 | 205423 |
| 2026-04-10 | 34.77 | $35.71 | 188800 |
| 2026-04-09 | 34.32 | $36.59 | 217613 |
| 2026-04-08 | 33.48 | $35.54 | 246705 |
| 2026-04-07 | 32.80 | $34.03 | 214200 |
| 2026-04-06 | 32.46 | $33.81 | 350073 |
| 2026-04-02 | 32.11 | $33.39 | 269200 |
| 2026-04-01 | 31.85 | $33.39 | 226800 |
| 2026-03-31 | 31.54 | $33.07 | 355100 |
| 2026-03-30 | 31.28 | $32.27 | 257500 |
| 2026-03-27 | 31.25 | $32.09 | 247500 |
| 2026-03-26 | 31.29 | $32.68 | 219700 |
| 2026-03-25 | 31.18 | $32.82 | 237443 |
| 2026-03-24 | 31.03 | $32.75 | 370246 |
| 2026-03-23 | 30.91 | $32.75 | 430200 |
| 2026-03-20 | 30.79 | $31.85 | 584800 |
| 2026-03-19 | 30.97 | $31.78 | 290033 |
| 2026-03-18 | 31.24 | $31.81 | 389700 |
| 2026-03-17 | 31.61 | $32.63 | 171816 |
| 2026-03-16 | 31.84 | $32.65 | 237100 |
| 2026-03-13 | 32.15 | $32.25 | 247600 |
| 2026-03-12 | 32.69 | $32.52 | 216900 |
| 2026-03-11 | 33.30 | $33.08 | 219000 |
| 2026-03-10 | 33.91 | $33.39 | 302222 |
| 2026-03-09 | 34.58 | $33.40 | 351350 |
| 2026-03-06 | 35.42 | $33.55 | 309700 |
| 2026-03-05 | 36.43 | $35.64 | 353411 |
| 2026-03-04 | 37.02 | $36.52 | 266834 |
| 2026-03-03 | 37.47 | $36.45 | 346326 |
| 2026-03-02 | 38.06 | $36.60 | 310200 |
| 2026-02-27 | 38.74 | $36.27 | 281000 |
| 2026-02-26 | 39.68 | $39.36 | 224421 |
| 2026-02-25 | 39.85 | $39.78 | 193635 |
| 2026-02-24 | 39.93 | $38.64 | 286535 |
| 2026-02-23 | 40.37 | $38.30 | 538201 |
| 2026-02-20 | 41.02 | $40.88 | 234620 |
| 2026-02-19 | 40.98 | $40.18 | 339108 |
| 2026-02-18 | 41.15 | $40.17 | 261711 |
| 2026-02-17 | 41.33 | $40.75 | 207208 |
| 2026-02-13 | 41.37 | $40.54 | 230413 |
| 2026-02-12 | 41.45 | $40.22 | 260749 |
| 2026-02-11 | 41.64 | $40.80 | 246400 |
| 2026-02-10 | 41.67 | $41.04 | 370500 |
| 2026-02-09 | 41.60 | $41.75 | 289198 |
| 2026-02-06 | 41.27 | $40.83 | 199031 |
| 2026-02-05 | 41.14 | $40.24 | 312725 |
| 2026-02-04 | 41.13 | $41.69 | 410907 |
| 2026-02-03 | 40.65 | $40.68 | 464100 |
| 2026-02-02 | 40.35 | $41.15 | 528600 |
| 2026-01-30 | 39.83 | $39.96 | 486639 |
| 2026-01-29 | 39.54 | $39.50 | 371700 |
| 2026-01-28 | 39.31 | $38.31 | 328268 |
| 2026-01-27 | 39.39 | $38.75 | 458014 |
| 2026-01-26 | 39.32 | $39.24 | 525313 |
| 2026-01-23 | 39.07 | $39.37 | 925014 |
| 2026-01-22 | 38.69 | $40.76 | 651445 |
| 2026-01-21 | 37.78 | $39.00 | 475159 |
| 2026-01-20 | 37.21 | $36.71 | 420000 |
| 2026-01-16 | 37.22 | $37.60 | 365600 |
| 2026-01-15 | 36.94 | $37.87 | 224000 |
| 2026-01-14 | 36.50 | $36.12 | 199542 |
| 2026-01-13 | 36.51 | $35.81 | 164000 |
| 2026-01-12 | 36.61 | $36.12 | 255245 |
| 2026-01-09 | 36.62 | $36.63 | 292512 |
| 2026-01-08 | 36.46 | $37.49 | 357100 |
| 2026-01-07 | 35.98 | $35.66 | 330835 |
| 2026-01-06 | 35.97 | $36.37 | 274329 |
| 2026-01-05 | 35.71 | $35.76 | 326037 |
| 2026-01-02 | 35.58 | $34.71 | 378140 |
| 2025-12-31 | 35.75 | $34.35 | 399100 |
| 2025-12-30 | 36.05 | $34.43 | 306909 |
| 2025-12-29 | 36.38 | $34.63 | 297122 |
| 2025-12-26 | 36.70 | $35.21 | 136600 |
| 2025-12-24 | 36.88 | $35.91 | 142015 |
| 2025-12-23 | 36.86 | $36.00 | 341500 |
| 2025-12-22 | 36.79 | $36.22 | 314907 |
| 2025-12-19 | 36.60 | $36.46 | 619200 |
| 2025-12-18 | 36.27 | $36.64 | 361100 |
| 2025-12-17 | 35.79 | $36.04 | 359112 |
| 2025-12-16 | 35.37 | $35.51 | 316034 |
| 2025-12-15 | 35.01 | $35.31 | 388902 |
| 2025-12-12 | 34.61 | $35.31 | 621500 |
| 2025-12-11 | 34.11 | $35.24 | 350900 |
| 2025-12-10 | 33.50 | $34.76 | 484100 |
| 2025-12-09 | 32.91 | $33.02 | 180412 |
| 2025-12-08 | 32.73 | $32.95 | 392944 |
| 2025-12-05 | 32.52 | $32.80 | 207300 |
| 2025-12-04 | 32.31 | $32.83 | 229117 |
| 2025-12-03 | 32.03 | $33.28 | 298300 |
| 2025-12-02 | 31.56 | $32.17 | 361200 |
| 2025-12-01 | 31.34 | $32.52 | 341900 |
| 2025-11-28 | 30.95 | $31.92 | 122621 |
| 2025-11-26 | 30.68 | $32.17 | 248321 |
| 2025-11-25 | 30.29 | $32.17 | 237500 |
| 2025-11-24 | 29.81 | $30.53 | 280239 |
| 2025-11-21 | 29.77 | $30.69 | 271247 |
| 2025-11-20 | 29.69 | $29.41 | 322500 |
| 2025-11-19 | 30.01 | $29.84 | 402500 |
| 2025-11-18 | 30.29 | $30.04 | 444100 |
| 2025-11-17 | 30.58 | $29.66 | 239900 |
| 2025-11-14 | 31.07 | $31.16 | 200900 |
| 2025-11-13 | 31.20 | $31.29 | 242500 |
| 2025-11-12 | 31.34 | $32.09 | 107832 |
| 2025-11-11 | 31.27 | $31.96 | 339813 |
| 2025-11-10 | 31.24 | $32.24 | 206345 |
| 2025-11-07 | 31.14 | $32.61 | 299525 |
| 2025-11-06 | 30.91 | $31.58 | 186329 |
| 2025-11-05 | 30.98 | $31.56 | 298931 |
| 2025-11-04 | 31.10 | $31.09 | 235615 |
| 2025-11-03 | 31.41 | $31.59 | 179738 |
| 2025-10-31 | 31.66 | $31.14 | 182347 |
| 2025-10-30 | 32.12 | $31.61 | 195246 |
| 2025-10-29 | 32.55 | $31.85 | 319300 |
| 2025-10-28 | 33.02 | $32.29 | 182941 |
| 2025-10-27 | 33.47 | $32.91 | 182900 |
| 2025-10-24 | 33.83 | $34.19 | 243838 |
| 2025-10-23 | 33.87 | $33.51 | 372600 |
| 2025-10-22 | 34.16 | $34.65 | 246400 |
| 2025-10-21 | 34.15 | $34.77 | 336621 |
| 2025-10-20 | 34.12 | $34.10 | 587348 |
| 2025-10-17 | 34.30 | $33.48 | 441537 |
| 2025-10-16 | 34.73 | $33.03 | 387800 |
| 2025-10-15 | 35.41 | $35.97 | 247742 |
| 2025-10-14 | 35.31 | $36.70 | 266540 |
| 2025-10-13 | 34.96 | $35.62 | 214500 |
| 2025-10-10 | 34.88 | $34.85 | 282948 |
| 2025-10-09 | 35.04 | $35.87 | 154700 |
| 2025-10-08 | 34.92 | $35.83 | 180244 |
| 2025-10-07 | 34.79 | $35.27 | 188032 |
| 2025-10-06 | 34.82 | $35.39 | 217900 |
| 2025-10-03 | 34.84 | $34.71 | 237222 |
| 2025-10-02 | 35.08 | $34.44 | 255904 |
| 2025-10-01 | 35.47 | $35.11 | 212606 |
| 2025-09-30 | 35.74 | $35.22 | 272000 |
| 2025-09-29 | 36.04 | $35.83 | 184000 |
| 2025-09-26 | 36.22 | $36.17 | 170711 |
| 2025-09-25 | 36.34 | $36.40 | 378800 |
| 2025-09-24 | 36.40 | $35.80 | 253600 |
| 2025-09-23 | 36.68 | $36.02 | 230743 |
| 2025-09-22 | 36.94 | $36.48 | 174005 |
| 2025-09-19 | 37.11 | $37.12 | 727908 |
| 2025-09-18 | 37.11 | $37.25 | 839535 |
| 2025-09-17 | 37.06 | $36.40 | 319600 |
| 2025-09-16 | 37.27 | $36.28 | 230428 |
| 2025-09-15 | 37.55 | $36.41 | 242200 |
| 2025-09-12 | 37.85 | $36.53 | 191401 |
| 2025-09-11 | 38.15 | $36.99 | 247841 |
| 2025-09-10 | 38.37 | $36.71 | 198330 |
| 2025-09-09 | 38.70 | $36.72 | 312502 |
| 2025-09-08 | 39.07 | $37.96 | 224800 |
| 2025-09-05 | 39.11 | $38.36 | 278901 |
| 2025-09-04 | 39.00 | $38.65 | 266336 |
| 2025-09-03 | 38.75 | $37.54 | 302500 |
| 2025-09-02 | 38.77 | $37.58 | 215198 |
| 2025-08-29 | 38.74 | $38.69 | 226400 |
| 2025-08-28 | 38.32 | $38.72 | 290538 |
| 2025-08-27 | 37.77 | $38.63 | 312500 |
| 2025-08-26 | 37.10 | $38.05 | 318900 |
| 2025-08-25 | 36.44 | $37.70 | 268000 |
| 2025-08-22 | 35.72 | $37.75 | 550249 |
| 2025-08-21 | 34.81 | $35.03 | 283100 |
| 2025-08-20 | 34.54 | $34.98 | 368500 |
| 2025-08-19 | 34.21 | $35.35 | 518611 |
| 2025-08-18 | 33.68 | $34.29 | 234300 |
| 2025-08-15 | 33.36 | $34.53 | 312000 |
| 2025-08-14 | 32.88 | $34.49 | 305725 |
| 2025-08-13 | 32.31 | $34.11 | 192417 |
| 2025-08-12 | 31.72 | $33.25 | 291025 |
| 2025-08-11 | 31.29 | $31.83 | 286829 |
| 2025-08-08 | 31.20 | $31.05 | 184600 |
| 2025-08-07 | 31.35 | $30.54 | 143671 |
| 2025-08-06 | 31.70 | $30.73 | 180300 |
| 2025-08-05 | 32.06 | $31.61 | 203908 |
| 2025-08-04 | 32.22 | $31.35 | 159041 |
| 2025-08-01 | 32.50 | $31.01 | 282509 |
| 2025-07-31 | 32.93 | $31.61 | 195707 |
| 2025-07-30 | 33.26 | $32.17 | 249939 |
| 2025-07-29 | 33.47 | $33.05 | 228105 |
| 2025-07-28 | 33.44 | $34.02 | 289702 |
| 2025-07-25 | 33.08 | $33.93 | 333543 |
| 2025-07-24 | 32.65 | $32.53 | 751643 |
| 2025-07-23 | 32.55 | $32.35 | 297000 |
| 2025-07-22 | 32.48 | $32.01 | 178700 |
| 2025-07-21 | 32.49 | $31.86 | 165616 |
| 2025-07-18 | 32.53 | $31.74 | 201017 |
| 2025-07-17 | 32.61 | $32.21 | 232100 |
| 2025-07-16 | 32.54 | $31.81 | 272700 |
| 2025-07-15 | 32.56 | $31.04 | 312400 |
| 2025-07-14 | 32.81 | $32.49 | 149800 |
| 2025-07-11 | 32.63 | $32.35 | 148000 |
| 2025-07-10 | 32.44 | $32.55 | 314705 |
| 2025-07-09 | 32.12 | $32.18 | 214000 |
| 2025-07-08 | 31.83 | $31.88 | 404400 |
| 2025-07-07 | 31.55 | $31.56 | 221029 |
| 2025-07-03 | 31.29 | $32.27 | 119702 |
| 2025-07-02 | 30.73 | $31.73 | 234712 |
| 2025-07-01 | 30.20 | $31.20 | 203552 |
| 2025-06-30 | 29.72 | $29.80 | 206100 |
| 2025-06-27 | 29.56 | $30.04 | 720829 |
| 2025-06-26 | 29.27 | $29.84 | 155900 |
| 2025-06-25 | 28.98 | $29.31 | 281242 |
| 2025-06-24 | 28.79 | $29.43 | 245707 |
| 2025-06-23 | 28.51 | $29.23 | 246418 |
| 2025-06-20 | 28.23 | $27.86 | 401700 |
| 2025-06-18 | 28.31 | $27.97 | 204700 |
| 2025-06-17 | 28.38 | $27.53 | 159500 |
| 2025-06-16 | 28.59 | $28.03 | 146348 |
| 2025-06-13 | 28.69 | $27.85 | 192400 |
| 2025-06-12 | 28.86 | $28.73 | 179706 |
| 2025-06-11 | 28.77 | $29.18 | 300122 |
| 2025-06-10 | 28.52 | $29.34 | 251018 |
| 2025-06-09 | 28.15 | $28.56 | 188100 |
| 2025-06-06 | 27.94 | $28.21 | 196600 |
| 2025-06-05 | 27.79 | $27.27 | 173731 |
| 2025-06-04 | 27.91 | $27.51 | 179400 |
| 2025-06-03 | 27.96 | $27.71 | 154343 |
| 2025-06-02 | 27.96 | $27.27 | 186740 |
| 2025-05-30 | 28.09 | $27.45 | 261342 |
| 2025-05-29 | 28.19 | $27.91 | 161400 |
| 2025-05-28 | 28.15 | $27.65 | 244136 |
| 2025-05-27 | 28.18 | $28.05 | 211700 |
| 2025-05-23 | 28.08 | $26.95 | 365500 |
| 2025-05-22 | 28.29 | $26.97 | 204300 |
| 2025-05-21 | 28.53 | $26.87 | 199936 |
| 2025-05-20 | 28.85 | $28.17 | 229508 |
| 2025-05-19 | 28.80 | $28.10 | 159750 |
| 2025-05-16 | 28.75 | $28.34 | 170400 |
| 2025-05-15 | 28.59 | $28.23 | 317639 |
| 2025-05-14 | 28.42 | $28.44 | 189900 |
| 2025-05-13 | 28.13 | $28.99 | 196228 |
| 2025-05-12 | 27.58 | $28.57 | 377200 |
| 2025-05-09 | 27.03 | $27.16 | 257306 |
| 2025-05-08 | 26.81 | $26.62 | 279038 |
| 2025-05-07 | 26.69 | $25.81 | 334017 |
| 2025-05-06 | 26.80 | $25.72 | 398506 |
| 2025-05-05 | 26.95 | $26.93 | 263400 |
| 2025-05-02 | 26.74 | $27.28 | 322027 |
| 2025-05-01 | 26.36 | $26.68 | 295100 |
| 2025-04-30 | 26.09 | $26.14 | 251700 |
| 2025-04-29 | 25.93 | $26.75 | 518307 |
| 2025-04-28 | 25.53 | $27.04 | 434135 |
| 2025-04-25 | 24.96 | $26.59 | 530700 |
| 2025-04-24 | 24.41 | $26.41 | 777707 |
| 2025-04-23 | 23.80 | $24.67 | 879000 |
| 2025-04-22 | 23.63 | $24.96 | 338733 |
| 2025-04-21 | 23.34 | $23.78 | 231000 |
| 2025-04-17 | 23.39 | $24.22 | 290800 |
| 2025-04-16 | 23.32 | $23.90 | 266509 |
| 2025-04-15 | 23.36 | $23.88 | 370400 |
| 2025-04-14 | 23.45 | $23.46 | 374400 |
| 2025-04-11 | 23.70 | $23.48 | 321416 |
| 2025-04-10 | 24.04 | $23.75 | 454100 |
| 2025-04-09 | 24.38 | $25.71 | 544000 |
| 2025-04-08 | 24.21 | $23.17 | 614849 |
| 2025-04-07 | 24.82 | $23.58 | 534936 |
| 2025-04-04 | 25.47 | $24.35 | 540113 |
| 2025-04-03 | 26.03 | $24.74 | 458700 |
| 2025-04-02 | 26.61 | $27.28 | 400058 |
| 2025-04-01 | 26.53 | $26.84 | 256300 |
| 2025-03-31 | 26.59 | $26.66 | 348038 |
| 2025-03-28 | 26.74 | $26.57 | 304408 |
| 2025-03-27 | 26.98 | $27.69 | 296400 |
| 2025-03-26 | 26.92 | $27.25 | 360700 |
| 2025-03-25 | 27.02 | $27.96 | 1.4M |
| 2025-03-24 | 26.94 | $27.73 | 1.2M |
| 2025-03-21 | 26.93 | $27.34 | 490303 |
| 2025-03-20 | 27.08 | $27.40 | 411700 |
| 2025-03-19 | 27.26 | $27.54 | 1.1M |
| 2025-03-18 | 27.47 | $28.29 | 240400 |
| 2025-03-17 | 27.51 | $28.37 | 218900 |
| 2025-03-14 | 27.57 | $28.62 | 413100 |
| 2025-03-13 | 27.59 | $27.68 | 159221 |
| 2025-03-12 | 27.94 | $28.22 | 285500 |
| 2025-03-11 | 28.24 | $27.62 | 335321 |
| 2025-03-10 | 28.83 | $28.01 | 307300 |
| 2025-03-07 | 29.44 | $28.96 | 276000 |
| 2025-03-06 | 29.93 | $29.55 | 288600 |
| 2025-03-05 | 30.36 | $30.05 | 296900 |
| 2025-03-04 | 30.75 | $30.22 | 226244 |
| 2025-03-03 | 31.20 | $31.21 | 199300 |
| 2025-02-28 | 31.46 | $31.81 | 266600 |
| 2025-02-27 | 31.61 | $31.64 | 138600 |
| 2025-02-26 | 31.87 | $31.59 | 169900 |
| 2025-02-25 | 32.22 | $32.27 | 169106 |
| 2025-02-24 | 32.47 | $31.99 | 190800 |
| 2025-02-21 | 32.88 | $31.99 | 197700 |
| 2025-02-20 | 33.40 | $32.86 | 193334 |
| 2025-02-19 | 33.78 | $33.46 | 205637 |
| 2025-02-18 | 34.07 | $33.77 | 206222 |
| 2025-02-14 | 34.34 | $33.93 | 279000 |
| 2025-02-13 | 34.65 | $34.92 | 145117 |
| 2025-02-12 | 34.72 | $34.80 | 213629 |
| 2025-02-11 | 34.86 | $36.21 | 187900 |
| 2025-02-10 | 34.61 | $35.08 | 173800 |
| 2025-02-07 | 34.68 | $35.30 | 211303 |
| 2025-02-06 | 34.72 | $35.65 | 354206 |
| 2025-02-05 | 34.69 | $35.17 | 196900 |
| 2025-02-04 | 34.82 | $35.27 | 155300 |
| 2025-02-03 | 34.97 | $34.36 | 200400 |
| 2025-01-31 | 35.47 | $35.49 | 223615 |
| 2025-01-30 | 35.75 | $35.44 | 215600 |
| 2025-01-29 | 36.13 | $35.58 | 202329 |
| 2025-01-28 | 36.57 | $36.20 | 168747 |
| 2025-01-27 | 36.93 | $35.99 | 301900 |
| 2025-01-24 | 37.47 | $35.02 | 284343 |
| 2025-01-23 | 38.44 | $35.07 | 427987 |
| 2025-01-22 | 39.62 | $40.76 | 275944 |
| 2025-01-21 | 39.27 | $41.33 | 209400 |
| 2025-01-17 | 38.67 | $40.66 | 151000 |
| 2025-01-16 | 38.16 | $39.95 | 174900 |
| 2025-01-15 | 37.79 | $40.38 | 116600 |
| 2025-01-14 | 37.23 | $39.35 | 160449 |
| 2025-01-13 | 36.90 | $37.47 | 180200 |
| 2025-01-10 | 37.12 | $36.75 | 184100 |
| 2025-01-08 | 37.65 | $38.30 | 95444 |
| 2025-01-07 | 37.84 | $38.71 | 133425 |
| 2025-01-06 | 37.97 | $39.64 | 138500 |
| 2025-01-03 | 37.88 | $38.81 | 114400 |
| 2025-01-02 | 38.05 | $38.54 | 103800 |
| 2024-12-31 | 38.39 | $39.55 | 106300 |
| 2024-12-30 | 38.53 | $39.57 | 135518 |
| 2024-12-27 | 38.72 | $39.44 | 207714 |
| 2024-12-26 | 39.04 | $39.76 | 84900 |
| 2024-12-24 | 39.36 | $39.60 | 66700 |
| 2024-12-23 | 39.84 | $39.23 | 137500 |
| 2024-12-20 | 40.58 | $39.17 | 558600 |
| 2024-12-19 | 41.54 | $38.65 | 230215 |
| 2024-12-18 | 42.90 | $40.18 | 197404 |
| 2024-12-17 | 44.09 | $42.99 | 135642 |
| 2024-12-16 | 44.67 | $44.54 | 122800 |
| 2024-12-13 | 44.90 | $44.19 | 133100 |
| 2024-12-12 | 45.31 | $44.49 | 111900 |
| 2024-12-11 | 45.71 | $45.21 | 191600 |
| 2024-12-10 | 45.98 | $44.43 | 200120 |
| 2024-12-09 | 46.56 | $45.30 | 177100 |
| 2024-12-06 | 46.99 | $46.42 | 98900 |
| 2024-12-05 | 47.15 | $45.57 | 186100 |
| 2024-12-04 | 47.62 | $47.01 | 179500 |
| 2024-12-03 | 47.73 | $45.92 | 115500 |
| 2024-12-02 | 48.20 | $47.07 | 108933 |
| 2024-11-29 | 48.39 | $47.40 | 116113 |
| 2024-11-27 | 48.50 | $48.19 | 125948 |
| 2024-11-26 | 48.38 | $48.49 | 127243 |
| 2024-11-25 | 48.11 | $48.68 | 318513 |
| 2024-11-22 | 47.71 | $47.77 | 200800 |
| 2024-11-21 | 47.50 | $47.42 | 192400 |
| 2024-11-20 | 47.33 | $46.02 | 184600 |
| 2024-11-19 | 47.57 | $46.05 | 256633 |
| 2024-11-18 | 47.82 | $47.78 | 316800 |
| 2024-11-15 | 47.57 | $47.89 | 238500 |
| 2024-11-14 | 47.22 | $48.55 | 277200 |
| 2024-11-13 | 46.56 | $48.47 | 284200 |
| 2024-11-12 | 45.77 | $48.54 | 313600 |
| 2024-11-11 | 44.78 | $48.07 | 187748 |
| 2024-11-08 | 43.72 | $46.51 | 188438 |
| 2024-11-07 | 42.94 | $46.29 | 336100 |
| 2024-11-06 | 42.06 | $49.48 | 642930 |
| 2024-11-05 | 40.01 | $42.26 | 157700 |
| 2024-11-04 | 39.83 | $40.83 | 202100 |
| 2024-11-01 | 40.10 | $41.06 | 228646 |
| 2024-10-31 | 40.39 | $39.71 | 224237 |
| 2024-10-30 | 41.21 | $40.01 | 152100 |
| 2024-10-29 | 42.16 | $39.84 | 227000 |
| 2024-10-28 | 43.39 | $40.85 | 285402 |
| 2024-10-25 | 44.59 | $39.65 | 261905 |
| 2024-10-24 | 46.45 | $41.83 | 356308 |
| 2024-10-23 | 48.03 | $46.64 | 141400 |
| 2024-10-22 | 48.43 | $46.77 | 146800 |
| 2024-10-21 | 48.87 | $47.46 | 240934 |
| 2024-10-18 | 49.16 | $49.34 | 179626 |
| 2024-10-17 | 48.91 | $50.22 | 175809 |
| 2024-10-16 | 48.30 | $49.86 | 115500 |
| 2024-10-15 | 47.66 | $48.84 | 154600 |
| 2024-10-14 | 47.20 | $48.32 | 137114 |
| 2024-10-11 | 46.79 | $47.25 | 161735 |
| 2024-10-10 | 46.62 | $45.35 | 142600 |
| 2024-10-09 | 47.01 | $46.76 | 141700 |
| 2024-10-08 | 47.03 | $46.55 | 135531 |
| 2024-10-07 | 47.11 | $45.92 | 90341 |
| 2024-10-04 | 47.39 | $47.08 | 96400 |
| 2024-10-03 | 47.36 | $46.27 | 127330 |
| 2024-10-02 | 47.55 | $45.94 | 108200 |
| 2024-10-01 | 47.88 | $46.02 | 157040 |
| 2024-09-30 | 48.23 | $47.37 | 155700 |
| 2024-09-27 | 48.20 | $47.44 | 176144 |
| 2024-09-26 | 48.12 | $46.19 | 118604 |
| 2024-09-25 | 48.39 | $45.90 | 194829 |
| 2024-09-24 | 48.77 | $47.50 | 212603 |
| 2024-09-23 | 48.69 | $48.62 | 170400 |
| 2024-09-20 | 48.21 | $48.89 | 447342 |
| 2024-09-19 | 47.50 | $49.72 | 159100 |
| 2024-09-18 | 46.34 | $48.53 | 248212 |
| 2024-09-17 | 45.27 | $47.98 | 309600 |
| 2024-09-16 | 44.12 | $46.80 | 269609 |
| 2024-09-13 | 43.07 | $45.40 | 249900 |
| 2024-09-12 | 42.24 | $43.17 | 160921 |
| 2024-09-11 | 41.91 | $41.73 | 208973 |
| 2024-09-10 | 41.97 | $41.74 | 93043 |
| 2024-09-09 | 42.04 | $41.53 | 166003 |
| 2024-09-06 | 42.18 | $41.59 | 158700 |
| 2024-09-05 | 42.33 | $41.80 | 92202 |
| 2024-09-04 | 42.43 | $42.08 | 107600 |
| 2024-09-03 | 42.46 | $42.53 | 150400 |
| 2024-08-30 | 42.35 | $42.99 | 112144 |
| 2024-08-29 | 42.06 | $42.97 | 131900 |
| 2024-08-28 | 41.70 | $42.12 | 92477 |
| 2024-08-27 | 41.52 | $42.04 | 142800 |
| 2024-08-26 | 41.33 | $42.52 | 122525 |
| 2024-08-23 | 40.93 | $43.15 | 213602 |
| 2024-08-22 | 40.25 | $40.71 | 62133 |
| 2024-08-21 | 40.20 | $40.77 | 95600 |
| 2024-08-20 | 40.11 | $40.63 | 110226 |
| 2024-08-19 | 40.06 | $41.32 | 109600 |
| 2024-08-16 | 39.77 | $40.76 | 146184 |
| 2024-08-15 | 39.61 | $40.22 | 192414 |
| 2024-08-14 | 39.58 | $38.85 | 85400 |
| 2024-08-13 | 39.99 | $39.39 | 138000 |
| 2024-08-12 | 40.32 | $38.43 | 111413 |
| 2024-08-09 | 41.03 | $38.84 | 122530 |
| 2024-08-08 | 41.76 | $39.56 | 115500 |
| 2024-08-07 | 42.40 | $39.11 | 196603 |
| 2024-08-06 | 43.32 | $39.87 | 253823 |
| 2024-08-05 | 44.17 | $39.84 | 295800 |
| 2024-08-02 | 45.18 | $41.11 | 226800 |
| 2024-08-01 | 45.97 | $43.07 | 259225 |
| 2024-07-31 | 46.26 | $45.14 | 290900 |
| 2024-07-30 | 45.91 | $44.66 | 214800 |
| 2024-07-29 | 45.58 | $44.08 | 290900 |
| 2024-07-26 | 45.31 | $45.66 | 300800 |
| 2024-07-25 | 44.42 | $44.50 | 369800 |
| 2024-07-24 | 43.66 | $42.87 | 350500 |
| 2024-07-23 | 43.19 | $43.45 | 290723 |
| 2024-07-22 | 42.38 | $42.83 | 226048 |
| 2024-07-19 | 41.54 | $42.24 | 226200 |
| 2024-07-18 | 40.67 | $41.67 | 318100 |
| 2024-07-17 | 39.74 | $42.80 | 326217 |
| 2024-07-16 | 38.21 | $41.60 | 241200 |
| 2024-07-15 | 36.70 | $39.04 | 219000 |
| 2024-07-12 | 35.65 | $37.25 | 231800 |
| 2024-07-11 | 34.93 | $36.68 | 282539 |
| 2024-07-10 | 34.22 | $34.50 | 227305 |
| 2024-07-09 | 34.04 | $33.81 | 244500 |
| 2024-07-08 | 34.03 | $33.61 | 159707 |
| 2024-07-05 | 34.09 | $33.45 | 111600 |
| 2024-07-03 | 34.20 | $33.58 | 110541 |
| 2024-07-02 | 34.29 | $34.78 | 95100 |
| 2024-07-01 | 34.01 | $34.17 | 134415 |
| 2024-06-28 | 33.86 | $35.06 | 1.4M |
| 2024-06-27 | 33.40 | $33.84 | 117200 |
| 2024-06-26 | 33.22 | $33.62 | 142543 |
| 2024-06-25 | 33.07 | $33.34 | 189932 |
| 2024-06-24 | 32.99 | $33.80 | 192600 |
| 2024-06-21 | 32.74 | $33.28 | 280200 |
| 2024-06-20 | 32.62 | $33.41 | 119635 |
| 2024-06-18 | 32.43 | $33.08 | 182100 |
| 2024-06-17 | 32.31 | $33.30 | 149834 |
| 2024-06-14 | 32.11 | $32.45 | 152303 |
| 2024-06-13 | 32.15 | $32.88 | 148000 |
| 2024-06-12 | 32.08 | $33.08 | 257900 |
| 2024-06-11 | 31.94 | $31.66 | 151308 |
| 2024-06-10 | 32.24 | $31.68 | 174709 |
| 2024-06-07 | 32.61 | $32.42 | 149926 |
| 2024-06-06 | 32.85 | $32.63 | 125594 |
| 2024-06-05 | 33.09 | $32.32 | 204200 |
| 2024-06-04 | 33.49 | $32.85 | 94426 |
| 2024-06-03 | 33.82 | $33.96 | 120600 |
| 2024-05-31 | 33.88 | $34.48 | 184800 |
| 2024-05-30 | 33.81 | $33.76 | 153333 |
| 2024-05-29 | 33.95 | $32.64 | 146700 |
| 2024-05-28 | 34.50 | $33.57 | 122710 |
| 2024-05-24 | 34.88 | $34.17 | 103500 |
| 2024-05-23 | 35.16 | $33.79 | 171734 |
| 2024-05-22 | 35.62 | $35.41 | 107508 |
| 2024-05-21 | 35.68 | $35.67 | 87600 |
| 2024-05-20 | 35.67 | $36.05 | 91912 |
| 2024-05-17 | 35.55 | $36.78 | 119300 |
| 2024-05-16 | 35.16 | $36.21 | 91344 |
| 2024-05-15 | 34.89 | $36.34 | 92900 |
| 2024-05-14 | 34.52 | $35.61 | 117200 |
| 2024-05-13 | 34.31 | $35.06 | 129035 |
| 2024-05-10 | 34.25 | $35.22 | 110134 |
| 2024-05-09 | 34.14 | $35.53 | 131700 |
| 2024-05-08 | 33.93 | $34.52 | 122700 |
| 2024-05-07 | 34.02 | $35.25 | 95000 |
| 2024-05-06 | 33.91 | $35.45 | 86100 |
| 2024-05-03 | 33.74 | $35.32 | 141200 |
| 2024-05-02 | 33.61 | $34.81 | 144401 |
| 2024-05-01 | 33.64 | $33.49 | 239900 |
| 2024-04-30 | 34.12 | $32.32 | 141818 |
| 2024-04-29 | 35.10 | $33.48 | 241400 |
| 2024-04-26 | 35.96 | $33.18 | 356600 |
| 2024-04-25 | 37.11 | $34.28 | 778255 |
| 2024-04-24 | 38.19 | $39.87 | 149200 |
| 2024-04-23 | 37.74 | $39.26 | 104000 |
| 2024-04-22 | 37.39 | $38.41 | 118700 |
| 2024-04-19 | 37.25 | $37.90 | 135400 |
| 2024-04-18 | 37.26 | $36.71 | 109000 |
| 2024-04-17 | 37.65 | $36.68 | 123000 |
| 2024-04-16 | 38.16 | $36.88 | 81546 |
| 2024-04-15 | 38.72 | $37.51 | 96542 |
| 2024-04-12 | 39.21 | $37.93 | 91100 |
| 2024-04-11 | 39.69 | $38.18 | 116703 |
| 2024-04-10 | 40.18 | $38.01 | 212537 |
| 2024-04-09 | 40.84 | $41.58 | 75629 |
| 2024-04-08 | 40.50 | $41.06 | 74131 |
| 2024-04-05 | 40.25 | $40.33 | 99500 |
| 2024-04-04 | 40.17 | $39.60 | 159218 |
| 2024-04-03 | 40.30 | $39.02 | 129100 |
| 2024-04-02 | 40.63 | $40.07 | 163600 |
| 2024-04-01 | 40.70 | $40.56 | 120800 |
| 2024-03-28 | 40.62 | $41.51 | 171800 |
| 2024-03-27 | 40.22 | $41.22 | 102540 |
| 2024-03-26 | 39.81 | $39.59 | 115538 |
| 2024-03-25 | 39.83 | $40.09 | 89000 |
| 2024-03-22 | 39.69 | $39.94 | 100804 |
| 2024-03-21 | 39.56 | $40.91 | 139336 |
| 2024-03-20 | 39.10 | $40.15 | 146000 |
| 2024-03-19 | 38.78 | $38.57 | 145417 |
| 2024-03-18 | 38.89 | $38.67 | 137600 |
| 2024-03-15 | 38.99 | $38.30 | 356705 |
| 2024-03-14 | 39.24 | $37.99 | 156522 |
| 2024-03-13 | 39.63 | $38.74 | 127800 |
| 2024-03-12 | 39.88 | $39.12 | 117635 |
| 2024-03-11 | 40.05 | $39.92 | 94200 |
| 2024-03-08 | 40.01 | $40.38 | 95200 |
| 2024-03-07 | 39.80 | $40.65 | 137617 |
| 2024-03-06 | 39.46 | $40.71 | 195600 |
| 2024-03-05 | 39.02 | $40.22 | 198200 |
| 2024-03-04 | 38.65 | $37.64 | 145200 |
| 2024-03-01 | 39.01 | $38.37 | 155200 |
| 2024-02-29 | 39.22 | $39.72 | 149409 |
| 2024-02-28 | 39.06 | $39.01 | 120323 |
| 2024-02-27 | 39.08 | $39.55 | 131703 |
| 2024-02-26 | 38.94 | $39.00 | 261800 |
| 2024-02-23 | 38.94 | $39.36 | 164700 |
| 2024-02-22 | 38.83 | $39.30 | 134538 |
| 2024-02-21 | 38.72 | $39.35 | 218902 |
| 2024-02-20 | 38.58 | $39.59 | 170100 |
| 2024-02-16 | 38.34 | $39.53 | 152900 |
| 2024-02-15 | 38.07 | $40.49 | 197515 |
| 2024-02-14 | 37.45 | $39.21 | 217425 |
| 2024-02-13 | 37.11 | $38.55 | 381404 |
| 2024-02-12 | 36.92 | $39.94 | 173731 |
| 2024-02-09 | 36.28 | $38.67 | 174256 |
| 2024-02-08 | 35.93 | $37.62 | 174200 |
| 2024-02-07 | 35.86 | $36.89 | 249440 |
| 2024-02-06 | 36.04 | $36.67 | 283231 |
| 2024-02-05 | 36.37 | $35.71 | 142600 |
| 2024-02-02 | 37.10 | $36.51 | 197101 |
| 2024-02-01 | 37.76 | $36.15 | 287000 |
| 2024-01-31 | 38.71 | $36.37 | 321527 |
| 2024-01-30 | 39.81 | $39.68 | 194200 |
| 2024-01-29 | 40.12 | $39.86 | 267437 |
| 2024-01-26 | 40.45 | $39.73 | 226605 |
| 2024-01-25 | 40.91 | $40.30 | 243500 |
| 2024-01-24 | 41.30 | $42.50 | 133500 |
| 2024-01-23 | 41.07 | $42.14 | 139135 |
| 2024-01-22 | 40.92 | $42.65 | 131100 |
| 2024-01-19 | 40.57 | $40.84 | 96840 |
| 2024-01-18 | 40.74 | $40.04 | 107619 |
| 2024-01-17 | 41.20 | $39.51 | 145021 |
| 2024-01-16 | 41.93 | $40.04 | 159036 |
| 2024-01-12 | 42.65 | $41.10 | 104400 |
| 2024-01-11 | 43.18 | $41.50 | 165200 |
| 2024-01-10 | 43.70 | $42.07 | 108302 |
| 2024-01-09 | 44.13 | $41.55 | 163200 |
| 2024-01-08 | 44.79 | $42.38 | 161300 |
| 2024-01-05 | 45.31 | $42.20 | 189300 |
| 2024-01-04 | 45.97 | $43.00 | 144900 |
| 2024-01-03 | 46.48 | $42.64 | 164114 |
| 2024-01-02 | 47.17 | $44.86 | 186100 |
| 2023-12-29 | 47.25 | $45.50 | 226800 |
| 2023-12-28 | 47.09 | $46.51 | 181011 |
| 2023-12-27 | 46.52 | $46.26 | 275745 |
| 2023-12-26 | 45.83 | $45.36 | 168600 |
| 2023-12-22 | 45.23 | $43.90 | 93800 |
| 2023-12-21 | 44.89 | $43.62 | 141411 |
| 2023-12-20 | 44.51 | $42.93 | 430100 |
| 2023-12-19 | 44.20 | $45.50 | 212300 |
| 2023-12-18 | 42.94 | $44.66 | 347100 |
| 2023-12-15 | 41.63 | $44.44 | 690000 |
| 2023-12-14 | 40.04 | $43.98 | 609000 |
| 2023-12-13 | 38.21 | $39.65 | 203145 |
| 2023-12-12 | 37.31 | $36.96 | 119826 |
| 2023-12-11 | 37.04 | $36.55 | 95003 |
| 2023-12-08 | 36.80 | $37.00 | 90400 |
| 2023-12-07 | 36.35 | $36.65 | 119300 |
| 2023-12-06 | 35.87 | $36.08 | 205820 |
| 2023-12-05 | 35.45 | $35.76 | 192113 |
| 2023-12-04 | 35.01 | $35.90 | 149211 |
| 2023-12-01 | 34.40 | $35.72 | 291700 |
| 2023-11-30 | 33.69 | $33.60 | 172419 |
| 2023-11-29 | 33.49 | $33.15 | 162440 |
| 2023-11-28 | 33.36 | $32.30 | 72800 |
| 2023-11-27 | 33.46 | $32.12 | 90405 |
| 2023-11-24 | 33.61 | $32.73 | 54000 |
| 2023-11-22 | 33.58 | $32.49 | 130200 |
| 2023-11-21 | 33.60 | $32.54 | 96500 |
| 2023-11-20 | 33.58 | $33.73 | 130100 |
| 2023-11-17 | 33.15 | $33.95 | 313600 |
| 2023-11-16 | 32.54 | $32.92 | 131820 |
| 2023-11-15 | 32.11 | $33.43 | 231525 |
| 2023-11-14 | 31.39 | $33.25 | 228447 |
| 2023-11-13 | 30.56 | $29.95 | 136700 |
| 2023-11-10 | 30.58 | $29.82 | 90103 |
| 2023-11-09 | 30.64 | $29.73 | 127605 |
| 2023-11-08 | 30.73 | $30.49 | 78700 |
| 2023-11-07 | 30.58 | $30.90 | 152931 |
| 2023-11-06 | 30.26 | $31.25 | 128805 |
| 2023-11-03 | 29.74 | $31.83 | 163900 |
| 2023-11-02 | 28.92 | $30.56 | 176211 |
| 2023-11-01 | 28.33 | $28.83 | 115509 |
| 2023-10-31 | 28.15 | $28.85 | 128600 |
| 2023-10-30 | 27.93 | $29.01 | 112836 |
| 2023-10-27 | 27.62 | $28.17 | 180700 |
| 2023-10-26 | 27.51 | $28.94 | 218500 |
| 2023-10-25 | 27.15 | $26.99 | 169013 |
| 2023-10-24 | 27.34 | $27.03 | 111109 |
| 2023-10-23 | 27.56 | $27.49 | 146510 |
| 2023-10-20 | 27.70 | $27.05 | 161300 |
| 2023-10-19 | 28.03 | $27.47 | 91535 |
| 2023-10-18 | 28.30 | $28.49 | 137900 |
| 2023-10-17 | 28.31 | $29.28 | 167643 |
| 2023-10-16 | 28.09 | $28.58 | 116600 |
| 2023-10-13 | 28.05 | $28.18 | 109100 |
| 2023-10-12 | 28.14 | $28.65 | 117514 |
| 2023-10-11 | 28.12 | $29.12 | 164900 |
| 2023-10-10 | 27.96 | $29.13 | 127900 |
| 2023-10-09 | 27.77 | $28.95 | 155033 |
| 2023-10-06 | 27.62 | $28.80 | 272700 |
| 2023-10-05 | 27.51 | $29.12 | 281100 |
| 2023-10-04 | 27.29 | $27.36 | 94449 |
| 2023-10-03 | 27.60 | $27.09 | 122609 |
| 2023-10-02 | 28.10 | $28.25 | 116200 |
| 2023-09-29 | 28.35 | $28.95 | 145537 |
| 2023-09-28 | 28.47 | $28.66 | 116504 |
| 2023-09-27 | 28.72 | $28.59 | 133709 |
| 2023-09-26 | 29.08 | $28.87 | 109200 |
| 2023-09-25 | 29.44 | $29.76 | 83819 |
| 2023-09-22 | 29.62 | $29.47 | 112836 |
| 2023-09-21 | 29.95 | $29.91 | 89815 |
| 2023-09-20 | 30.24 | $30.25 | 102828 |
| 2023-09-19 | 30.49 | $30.54 | 126418 |
| 2023-09-18 | 30.73 | $31.22 | 159000 |
| 2023-09-15 | 30.81 | $32.88 | 774600 |
| 2023-09-14 | 30.41 | $32.14 | 208500 |
| 2023-09-13 | 30.18 | $30.83 | 149100 |
| 2023-09-12 | 30.33 | $31.02 | 162800 |
| 2023-09-11 | 30.47 | $31.00 | 180700 |
| 2023-09-08 | 30.68 | $31.01 | 238906 |
| 2023-09-07 | 30.95 | $30.90 | 189222 |
| 2023-09-06 | 31.33 | $30.53 | 158003 |
| 2023-09-05 | 31.94 | $32.53 | 160800 |
| 2023-09-01 | 32.06 | $32.32 | 212409 |
| 2023-08-31 | 32.29 | $32.34 | 251822 |
| 2023-08-30 | 32.58 | $32.27 | 155800 |
| 2023-08-29 | 32.96 | $32.70 | 177100 |
| 2023-08-28 | 33.31 | $33.30 | 131800 |
| 2023-08-25 | 33.55 | $32.92 | 162217 |
| 2023-08-24 | 33.96 | $33.31 | 118146 |
| 2023-08-23 | 34.35 | $34.01 | 166217 |
| 2023-08-22 | 34.61 | $32.47 | 161747 |
| 2023-08-21 | 35.41 | $33.62 | 111230 |
| 2023-08-18 | 36.01 | $34.22 | 112016 |
| 2023-08-17 | 36.54 | $33.87 | 121000 |
| 2023-08-16 | 37.28 | $34.35 | 90000 |
| 2023-08-15 | 38.00 | $34.62 | 186200 |
| 2023-08-14 | 38.77 | $36.46 | 96000 |
| 2023-08-11 | 39.08 | $36.93 | 125200 |
| 2023-08-10 | 39.27 | $37.44 | 140038 |
| 2023-08-09 | 39.30 | $37.72 | 120300 |
| 2023-08-08 | 39.19 | $37.93 | 131500 |
| 2023-08-07 | 38.94 | $38.13 | 144935 |
| 2023-08-04 | 38.52 | $37.18 | 107810 |
| 2023-08-03 | 38.25 | $37.09 | 119900 |
| 2023-08-02 | 37.90 | $37.44 | 196361 |
| 2023-08-01 | 37.30 | $37.41 | 244000 |
| 2023-07-31 | 36.52 | $37.87 | 224300 |
| 2023-07-28 | 35.38 | $37.49 | 239300 |
| 2023-07-27 | 34.05 | $36.32 | 470200 |
| 2023-07-26 | 32.77 | $35.76 | 463564 |
| 2023-07-25 | 31.34 | $31.00 | 189144 |
| 2023-07-24 | 31.08 | $31.25 | 184900 |
| 2023-07-21 | 30.65 | $30.27 | 222034 |
| 2023-07-20 | 30.42 | $30.57 | 286633 |
| 2023-07-19 | 30.00 | $31.18 | 184500 |
| 2023-07-18 | 29.28 | $30.29 | 303348 |
| 2023-07-17 | 28.66 | $29.08 | 195533 |
| 2023-07-14 | 28.27 | $27.98 | 201653 |
| 2023-07-13 | 28.12 | $28.63 | 223600 |
| 2023-07-12 | 27.71 | $28.50 | 169739 |
| 2023-07-11 | 27.23 | $27.37 | 129119 |
| 2023-07-10 | 27.00 | $27.14 | 224631 |
| 2023-07-07 | 26.77 | $26.81 | 164109 |
| 2023-07-06 | 26.58 | $25.99 | 297832 |
| 2023-07-05 | 26.60 | $26.47 | 223517 |
| 2023-07-03 | 26.46 | $26.69 | 111409 |
| 2023-06-30 | 26.20 | $26.31 | 249465 |
| 2023-06-29 | 25.99 | $26.49 | 242314 |
| 2023-06-28 | 25.67 | $25.22 | 226800 |
| 2023-06-27 | 25.66 | $25.32 | 175400 |
| 2023-06-26 | 25.61 | $24.91 | 248829 |
| 2023-06-23 | 25.67 | $25.06 | 1.4M |
| 2023-06-22 | 25.68 | $24.47 | 317741 |
| 2023-06-21 | 25.86 | $24.99 | 180100 |
| 2023-06-20 | 25.91 | $25.51 | 218725 |
| 2023-06-16 | 25.78 | $25.40 | 556300 |
| 2023-06-15 | 25.64 | $25.63 | 257439 |
| 2023-06-14 | 25.39 | $24.59 | 357820 |
| 2023-06-13 | 25.39 | $25.34 | 348800 |
| 2023-06-12 | 25.13 | $24.32 | 335500 |
| 2023-06-09 | 25.13 | $25.04 | 218712 |
| 2023-06-08 | 24.88 | $25.33 | 349737 |
| 2023-06-07 | 24.46 | $25.63 | 320829 |
| 2023-06-06 | 23.85 | $25.23 | 293425 |
| 2023-06-05 | 23.22 | $22.79 | 290216 |
| 2023-06-02 | 23.22 | $24.60 | 316618 |
| 2023-06-01 | 22.64 | $22.74 | 262600 |
| 2023-05-31 | 22.52 | $21.64 | 305636 |
| 2023-05-30 | 22.71 | $22.40 | 159229 |
| 2023-05-26 | 22.71 | $22.92 | 203966 |
| 2023-05-25 | 22.54 | $22.02 | 186000 |
| 2023-05-24 | 22.62 | $22.77 | 190200 |
| 2023-05-23 | 22.47 | $22.84 | 255749 |
| 2023-05-22 | 22.26 | $22.80 | 260000 |
| 2023-05-19 | 22.03 | $22.52 | 259509 |
| 2023-05-18 | 21.83 | $23.02 | 294113 |
| 2023-05-17 | 21.44 | $23.48 | 435235 |
| 2023-05-16 | 20.83 | $22.07 | 401300 |
| 2023-05-15 | 20.54 | $21.57 | 290734 |
| 2023-05-12 | 20.36 | $20.52 | 249600 |
| 2023-05-11 | 20.50 | $20.05 | 245245 |
| 2023-05-10 | 20.82 | $20.80 | 247040 |
| 2023-05-09 | 21.01 | $20.60 | 146600 |
| 2023-05-08 | 21.31 | $20.74 | 188335 |
| 2023-05-05 | 21.65 | $21.60 | 296125 |
| 2023-05-04 | 21.80 | $20.81 | 330036 |
| 2023-05-03 | 22.26 | $21.70 | 275500 |
| 2023-05-02 | 22.55 | $21.94 | 430732 |
| 2023-05-01 | 22.83 | $22.63 | 231911 |
| 2023-04-28 | 22.97 | $23.56 | 394639 |
| 2023-04-27 | 22.87 | $23.09 | 322521 |
| 2023-04-26 | 22.90 | $22.45 | 227017 |
| 2023-04-25 | 23.15 | $22.30 | 366441 |
| 2023-04-24 | 23.52 | $23.82 | 223100 |
| 2023-04-21 | 23.50 | $23.70 | 257700 |
| 2023-04-20 | 23.53 | $23.98 | 363500 |
| 2023-04-19 | 23.49 | $25.02 | 237222 |
| 2023-04-18 | 23.13 | $23.48 | 307316 |
| 2023-04-17 | 23.20 | $23.94 | 264237 |
| 2023-04-14 | 23.15 | $23.19 | 271003 |
| 2023-04-13 | 23.36 | $24.49 | 343029 |
| 2023-04-12 | 23.22 | $24.34 | 219300 |
| 2023-04-11 | 23.13 | $24.68 | 235500 |
| 2023-04-10 | 22.93 | $24.29 | 600600 |
| 2023-04-06 | 22.85 | $24.31 | 319940 |
| 2023-04-05 | 22.77 | $24.20 | 310228 |
| 2023-04-04 | 22.75 | $24.15 | 419443 |
| 2023-04-03 | 22.78 | $24.00 | 347900 |
| 2023-03-31 | 22.90 | $24.37 | 372849 |
| 2023-03-30 | 22.98 | $24.03 | 226100 |
| 2023-03-29 | 23.22 | $24.37 | 244719 |
| 2023-03-28 | 23.46 | $24.37 | 318500 |
| 2023-03-27 | 23.79 | $24.74 | 303740 |
| 2023-03-24 | 24.13 | $24.56 | 538737 |
| 2023-03-23 | 24.64 | $24.48 | 299900 |
| 2023-03-22 | 25.34 | $25.57 | 332055 |
| 2023-03-21 | 25.89 | $28.13 | 269943 |
| 2023-03-20 | 25.79 | $25.98 | 429737 |
| 2023-03-17 | 26.40 | $25.88 | 879100 |
| 2023-03-16 | 27.22 | $28.20 | 672174 |
| 2023-03-15 | 27.53 | $25.93 | 1.2M |
| 2023-03-14 | 28.66 | $23.90 | 1.1M |
| 2023-03-13 | 30.71 | $29.13 | 2.0M |
| 2023-03-10 | 31.58 | $28.55 | 916861 |
| 2023-03-09 | 32.84 | $30.51 | 417100 |
| 2023-03-08 | 33.78 | $33.28 | 169600 |
| 2023-03-07 | 34.04 | $32.98 | 283030 |
| 2023-03-06 | 34.45 | $33.84 | 246800 |
| 2023-03-03 | 34.69 | $34.53 | 218731 |
| 2023-03-02 | 34.76 | $33.99 | 212422 |
| 2023-03-01 | 35.01 | $34.00 | 172049 |
| 2023-02-28 | 35.31 | $34.56 | 500700 |
| 2023-02-27 | 35.49 | $34.85 | 185600 |
| 2023-02-24 | 35.60 | $34.93 | 219349 |
| 2023-02-23 | 35.71 | $35.15 | 184100 |
| 2023-02-22 | 35.75 | $34.72 | 261400 |
| 2023-02-21 | 35.93 | $34.36 | 234900 |
| 2023-02-17 | 36.25 | $35.04 | 134200 |
| 2023-02-16 | 36.41 | $35.49 | 194200 |
| 2023-02-15 | 36.43 | $36.71 | 178938 |
| 2023-02-14 | 36.05 | $35.27 | 104100 |
| 2023-02-13 | 36.02 | $35.15 | 119600 |
| 2023-02-10 | 36.01 | $34.34 | 232237 |
| 2023-02-09 | 36.22 | $34.64 | 149100 |
| 2023-02-08 | 36.35 | $35.58 | 173849 |
| 2023-02-07 | 36.20 | $36.46 | 265000 |
| 2023-02-06 | 35.70 | $36.02 | 247200 |
| 2023-02-03 | 35.20 | $36.79 | 232535 |
| 2023-02-02 | 34.32 | $37.05 | 338600 |
| 2023-02-01 | 33.16 | $34.71 | 297400 |
| 2023-01-31 | 32.46 | $34.23 | 275000 |
| 2023-01-30 | 31.76 | $32.68 | 272346 |
| 2023-01-27 | 31.38 | $33.09 | 810500 |
| 2023-01-26 | 30.80 | $30.48 | 540037 |
| 2023-01-25 | 30.91 | $30.44 | 303600 |
| 2023-01-24 | 31.06 | $30.70 | 303300 |
| 2023-01-23 | 31.16 | $31.30 | 212000 |
| 2023-01-20 | 31.09 | $30.84 | 327076 |
| 2023-01-19 | 31.16 | $30.04 | 242748 |
| 2023-01-18 | 31.49 | $30.70 | 219055 |
| 2023-01-17 | 31.68 | $31.80 | 150339 |
| 2023-01-13 | 31.56 | $32.13 | 287845 |
| 2023-01-12 | 31.31 | $31.80 | 239000 |
| 2023-01-11 | 31.10 | $31.76 | 236742 |
| 2023-01-10 | 30.86 | $31.93 | 353900 |
| 2023-01-09 | 30.52 | $31.10 | 248701 |
| 2023-01-06 | 30.36 | $31.35 | 457845 |
| 2023-01-05 | 30.11 | $29.68 | 244353 |
| 2023-01-04 | 30.33 | $31.28 | 241100 |
| 2023-01-03 | 30.09 | $30.35 | 370624 |
| 2022-12-30 | 30.11 | $30.20 | 237605 |
| 2022-12-29 | 30.19 | $31.46 | 172400 |
| 2022-12-28 | 29.90 | $29.91 | 223919 |
| 2022-12-27 | 30.05 | $30.28 | 121900 |
| 2022-12-23 | 30.13 | $31.43 | 147400 |
| 2022-12-22 | 29.86 | $30.43 | 189400 |
| 2022-12-21 | 29.87 | $31.01 | 224758 |
| 2022-12-20 | 29.72 | $30.00 | 281502 |
| 2022-12-19 | 29.86 | $29.12 | 241600 |
| 2022-12-16 | 30.33 | $28.44 | 647400 |
| 2022-12-15 | 31.14 | $29.12 | 353500 |
| 2022-12-14 | 31.91 | $30.90 | 333119 |
| 2022-12-13 | 32.29 | $30.54 | 490992 |
| 2022-12-12 | 32.87 | $32.59 | 178738 |
| 2022-12-09 | 32.92 | $31.81 | 185300 |
| 2022-12-08 | 33.24 | $32.33 | 129700 |
| 2022-12-07 | 33.45 | $32.93 | 181341 |
| 2022-12-06 | 33.51 | $32.88 | 286406 |
| 2022-12-05 | 33.59 | $33.17 | 327600 |
| 2022-12-02 | 33.59 | $34.21 | 142900 |
| 2022-12-01 | 33.25 | $34.05 | 166400 |
| 2022-11-30 | 32.88 | $33.35 | 262100 |
| 2022-11-29 | 32.65 | $32.23 | 240040 |
| 2022-11-28 | 32.72 | $31.25 | 193100 |
| 2022-11-25 | 33.10 | $32.82 | 74428 |
| 2022-11-23 | 33.07 | $33.43 | 156400 |
| 2022-11-22 | 32.84 | $31.81 | 208100 |
| 2022-11-21 | 33.05 | $32.13 | 115700 |
| 2022-11-18 | 33.21 | $32.34 | 148302 |
| 2022-11-17 | 33.32 | $32.21 | 189626 |
| 2022-11-16 | 33.49 | $33.41 | 250222 |
| 2022-11-15 | 33.31 | $34.43 | 316908 |
| 2022-11-14 | 32.75 | $33.20 | 281323 |
| 2022-11-11 | 32.46 | $35.41 | 332100 |
| 2022-11-10 | 31.39 | $33.49 | 296120 |
| 2022-11-09 | 30.71 | $30.42 | 229400 |
| 2022-11-08 | 30.85 | $31.41 | 227900 |
| 2022-11-07 | 30.72 | $31.38 | 195400 |
| 2022-11-04 | 30.57 | $31.07 | 220619 |
| 2022-11-03 | 30.50 | $30.16 | 198311 |
| 2022-11-02 | 30.72 | $30.58 | 252600 |
| 2022-11-01 | 30.85 | $31.91 | 269900 |
| 2022-10-31 | 30.61 | $32.47 | 353839 |
| 2022-10-28 | 30.16 | $32.90 | 498478 |
| 2022-10-27 | 29.48 | $29.94 | 644121 |
| 2022-10-26 | 29.61 | $29.50 | 470316 |
| 2022-10-25 | 29.94 | $29.77 | 378600 |
| 2022-10-24 | 30.27 | $29.05 | 332232 |
| 2022-10-21 | 30.93 | $29.14 | 725738 |
| 2022-10-20 | 31.71 | $29.30 | 329245 |
| 2022-10-19 | 32.63 | $31.45 | 292138 |
| 2022-10-18 | 33.08 | $32.86 | 376500 |
| 2022-10-17 | 33.19 | $33.24 | 168443 |
| 2022-10-14 | 33.21 | $33.15 | 212300 |
| 2022-10-13 | 33.26 | $34.33 | 163700 |
| 2022-10-12 | 32.96 | $32.86 | 172547 |
| 2022-10-11 | 33.07 | $33.55 | 135400 |
| 2022-10-10 | 32.99 | $33.22 | 175312 |
| 2022-10-07 | 33.01 | $33.79 | 261600 |
| 2022-10-06 | 32.86 | $34.68 | 213516 |
| 2022-10-05 | 32.41 | $34.51 | 214293 |
| 2022-10-04 | 31.94 | $34.43 | 396900 |
| 2022-10-03 | 31.40 | $31.86 | 238800 |
| 2022-09-30 | 31.58 | $30.60 | 231000 |
| 2022-09-29 | 32.23 | $30.97 | 364726 |
| 2022-09-28 | 32.93 | $33.17 | 400615 |
| 2022-09-27 | 33.10 | $33.39 | 234000 |
| 2022-09-26 | 33.25 | $33.12 | 361000 |
| 2022-09-23 | 33.55 | $32.31 | 318600 |
| 2022-09-22 | 34.18 | $34.32 | 295000 |
| 2022-09-21 | 34.33 | $35.43 | 281200 |
| 2022-09-20 | 34.18 | $34.84 | 212000 |
| 2022-09-19 | 34.20 | $34.96 | 178700 |
| 2022-09-16 | 34.20 | $34.99 | 1.1M |
| 2022-09-15 | 34.20 | $35.49 | 279219 |
| 2022-09-14 | 34.08 | $34.30 | 322300 |
| 2022-09-13 | 34.32 | $34.50 | 294248 |
| 2022-09-12 | 34.57 | $36.38 | 276213 |
| 2022-09-09 | 34.30 | $35.61 | 195518 |
| 2022-09-08 | 34.25 | $34.65 | 202000 |
| 2022-09-07 | 34.50 | $34.33 | 157300 |
| 2022-09-06 | 34.94 | $33.79 | 221136 |
| 2022-09-02 | 35.67 | $33.84 | 196100 |
| 2022-09-01 | 36.55 | $34.19 | 232210 |
| 2022-08-31 | 37.53 | $36.24 | 214800 |
| 2022-08-30 | 38.09 | $37.22 | 226179 |
| 2022-08-29 | 38.46 | $36.37 | 258600 |
| 2022-08-26 | 39.17 | $36.95 | 192064 |
| 2022-08-25 | 39.86 | $38.52 | 187318 |
| 2022-08-24 | 40.19 | $37.71 | 97100 |
| 2022-08-23 | 40.83 | $37.84 | 127800 |
| 2022-08-22 | 41.55 | $38.29 | 215600 |
| 2022-08-19 | 42.26 | $39.26 | 211700 |
| 2022-08-18 | 42.79 | $41.01 | 136900 |
| 2022-08-17 | 42.85 | $40.49 | 259500 |
| 2022-08-16 | 43.04 | $42.90 | 191514 |
| 2022-08-15 | 42.47 | $43.19 | 305611 |
| 2022-08-12 | 41.64 | $42.61 | 164100 |
| 2022-08-11 | 40.77 | $41.36 | 241118 |
| 2022-08-10 | 40.08 | $40.69 | 200700 |
| 2022-08-09 | 39.42 | $38.43 | 188500 |
| 2022-08-08 | 39.30 | $39.17 | 213942 |
| 2022-08-05 | 38.89 | $38.23 | 200000 |
| 2022-08-04 | 38.66 | $38.44 | 246100 |
| 2022-08-03 | 38.29 | $39.10 | 278100 |
| 2022-08-02 | 37.61 | $37.83 | 299921 |
| 2022-08-01 | 37.15 | $37.56 | 237754 |
| 2022-07-29 | 36.66 | $37.64 | 300900 |
| 2022-07-28 | 36.02 | $37.27 | 607620 |
| 2022-07-27 | 35.34 | $36.50 | 328000 |
| 2022-07-26 | 34.75 | $35.73 | 325208 |
| 2022-07-25 | 34.26 | $35.70 | 310102 |
| 2022-07-22 | 33.68 | $35.04 | 313403 |
| 2022-07-21 | 33.19 | $34.85 | 237036 |
| 2022-07-20 | 32.65 | $35.44 | 605800 |
| 2022-07-19 | 31.82 | $33.10 | 989700 |
| 2022-07-18 | 31.57 | $31.82 | 174847 |
| 2022-07-15 | 31.68 | $32.18 | 248700 |
| 2022-07-14 | 31.73 | $31.11 | 340831 |
| 2022-07-13 | 32.15 | $31.35 | 279600 |
| 2022-07-12 | 32.60 | $31.84 | 615100 |
| 2022-07-11 | 33.02 | $31.97 | 279830 |
| 2022-07-08 | 33.51 | $32.99 | 546203 |
| 2022-07-07 | 33.79 | $33.72 | 431200 |
| 2022-07-06 | 33.92 | $33.40 | 239100 |
| 2022-07-05 | 34.20 | $35.00 | 348924 |
| 2022-07-01 | 34.05 | $34.31 | 617300 |
| 2022-06-30 | 34.10 | $33.89 | 171500 |
| 2022-06-29 | 34.31 | $34.01 | 212500 |
| 2022-06-28 | 34.55 | $34.37 | 206012 |
| 2022-06-27 | 34.74 | $36.66 | 306043 |
| 2022-06-24 | 34.27 | $36.71 | 662000 |
| 2022-06-23 | 33.70 | $34.52 | 197700 |
| 2022-06-22 | 33.73 | $33.75 | 226900 |
| 2022-06-21 | 34.05 | $33.98 | 203300 |
| 2022-06-17 | 34.39 | $34.17 | 583300 |
| 2022-06-16 | 34.77 | $32.85 | 382400 |
| 2022-06-15 | 35.68 | $34.44 | 331200 |
| 2022-06-14 | 36.31 | $34.40 | 374233 |
| 2022-06-13 | 37.12 | $33.90 | 502209 |
| 2022-06-10 | 38.28 | $36.35 | 547715 |
| 2022-06-09 | 38.92 | $37.14 | 245406 |
| 2022-06-08 | 39.47 | $39.55 | 142603 |
| 2022-06-07 | 39.38 | $40.00 | 181500 |
| 2022-06-06 | 39.14 | $39.30 | 130714 |
| 2022-06-03 | 39.08 | $39.96 | 257900 |
| 2022-06-02 | 38.81 | $40.65 | 286200 |
| 2022-06-01 | 38.27 | $39.83 | 272515 |
| 2022-05-31 | 37.90 | $40.16 | 394000 |
| 2022-05-27 | 37.37 | $39.99 | 236108 |
| 2022-05-26 | 36.81 | $39.60 | 299800 |
| 2022-05-25 | 36.28 | $38.49 | 363500 |
| 2022-05-24 | 36.03 | $36.72 | 521500 |
| 2022-05-23 | 36.34 | $37.10 | 380434 |
| 2022-05-20 | 36.63 | $36.83 | 369929 |
| 2022-05-19 | 37.13 | $37.27 | 405933 |
| 2022-05-18 | 37.65 | $37.83 | 520205 |
| 2022-05-17 | 38.16 | $39.03 | 525244 |
| 2022-05-16 | 38.44 | $37.52 | 327000 |
| 2022-05-13 | 39.31 | $39.13 | 467200 |
| 2022-05-12 | 39.92 | $37.49 | 846424 |
| 2022-05-11 | 41.21 | $38.71 | 393204 |
| 2022-05-10 | 42.45 | $41.53 | 339700 |
| 2022-05-09 | 43.10 | $42.24 | 440600 |
| 2022-05-06 | 43.70 | $43.88 | 323413 |
| 2022-05-05 | 43.95 | $43.86 | 277721 |
| 2022-05-04 | 44.28 | $45.42 | 361445 |
| 2022-05-03 | 44.23 | $44.88 | 452400 |
| 2022-05-02 | 44.37 | $43.33 | 447320 |
| 2022-04-29 | 45.07 | $42.33 | 513300 |
| 2022-04-28 | 46.26 | $45.56 | 500334 |
| 2022-04-27 | 46.73 | $46.44 | 332900 |
| 2022-04-26 | 47.05 | $45.89 | 259900 |
| 2022-04-25 | 47.63 | $48.22 | 234600 |
| 2022-04-22 | 47.63 | $47.49 | 256948 |
| 2022-04-21 | 47.88 | $49.39 | 424001 |
| 2022-04-20 | 47.62 | $50.24 | 436300 |
| 2022-04-19 | 47.06 | $50.13 | 433647 |
| 2022-04-18 | 46.46 | $47.55 | 320332 |
| 2022-04-14 | 46.57 | $46.97 | 273429 |
| 2022-04-13 | 46.94 | $48.12 | 251543 |
| 2022-04-12 | 47.08 | $47.24 | 375200 |
| 2022-04-11 | 47.57 | $46.45 | 299528 |
| 2022-04-08 | 48.47 | $47.09 | 489216 |
| 2022-04-07 | 49.40 | $46.92 | 619205 |
| 2022-04-06 | 50.63 | $49.25 | 498316 |
| 2022-04-05 | 51.43 | $51.23 | 480500 |
| 2022-04-04 | 51.81 | $52.52 | 604816 |
| 2022-04-01 | 51.89 | $51.98 | 530000 |
| 2022-03-31 | 52.20 | $50.89 | 398300 |
| 2022-03-30 | 52.96 | $51.53 | 285416 |
| 2022-03-29 | 53.71 | $55.05 | 660500 |
| 2022-03-28 | 53.55 | $52.51 | 310960 |
| 2022-03-25 | 54.17 | $54.33 | 268600 |
| 2022-03-24 | 54.40 | $54.79 | 504327 |
| 2022-03-23 | 54.55 | $53.03 | 700308 |
| 2022-03-22 | 55.33 | $54.60 | 627900 |
| 2022-03-21 | 55.81 | $53.33 | 711397 |
| 2022-03-18 | 56.82 | $57.81 | 2.0M |
| 2022-03-17 | 56.66 | $57.92 | 371200 |
| 2022-03-16 | 56.46 | $57.70 | 628423 |
| 2022-03-15 | 56.31 | $55.47 | 346737 |
| 2022-03-14 | 56.87 | $56.53 | 420933 |
| 2022-03-11 | 57.25 | $57.05 | 487526 |
| 2022-03-10 | 57.57 | $57.37 | 234100 |
| 2022-03-09 | 57.90 | $57.60 | 421823 |
| 2022-03-08 | 58.25 | $53.88 | 533101 |
| 2022-03-07 | 59.89 | $55.55 | 345745 |
| 2022-03-04 | 61.38 | $58.89 | 268100 |
| 2022-03-03 | 62.15 | $61.75 | 317354 |
| 2022-03-02 | 62.20 | $63.38 | 277115 |
| 2022-03-01 | 61.76 | $60.38 | 428500 |
| 2022-02-28 | 62.18 | $63.95 | 366743 |
| 2022-02-25 | 61.58 | $63.67 | 373800 |
| 2022-02-24 | 60.96 | $61.62 | 413149 |
| 2022-02-23 | 60.88 | $59.16 | 301511 |
| 2022-02-22 | 61.59 | $60.47 | 332838 |
| 2022-02-18 | 62.07 | $63.66 | 277700 |
| 2022-02-17 | 61.67 | $63.83 | 293526 |
| 2022-02-16 | 61.16 | $65.81 | 325800 |
| 2022-02-15 | 59.96 | $66.41 | 368654 |
| 2022-02-14 | 58.36 | $63.29 | 314929 |
| 2022-02-11 | 57.45 | $60.31 | 171400 |
| 2022-02-10 | 57.37 | $61.65 | 255295 |
| 2022-02-09 | 56.94 | $64.12 | 274905 |
| 2022-02-08 | 55.72 | $62.91 | 360000 |
| 2022-02-07 | 54.72 | $61.35 | 373640 |
| 2022-02-04 | 54.11 | $60.14 | 226456 |
| 2022-02-03 | 53.89 | $58.54 | 320900 |
| 2022-02-02 | 54.27 | $59.41 | 347202 |
| 2022-02-01 | 54.60 | $58.76 | 242600 |
| 2022-01-31 | 55.37 | $58.86 | 545342 |
| 2022-01-28 | 56.42 | $54.90 | 406361 |
| 2022-01-27 | 59.12 | $54.00 | 972149 |
| 2022-01-26 | 62.83 | $58.01 | 783132 |
| 2022-01-25 | 66.22 | $61.53 | 821300 |
| 2022-01-24 | 69.35 | $64.72 | 668700 |
| 2022-01-21 | 72.26 | $64.77 | 499400 |
| 2022-01-20 | 75.86 | $68.34 | 397804 |
| 2022-01-19 | 79.19 | $72.91 | 486639 |
| 2022-01-18 | 81.84 | $75.58 | 312806 |
| 2022-01-14 | 84.26 | $80.83 | 224545 |
| 2022-01-13 | 85.56 | $84.39 | 254723 |
| 2022-01-12 | 86.02 | $84.54 | 379100 |
| 2022-01-11 | 86.54 | $82.82 | 406026 |
| 2022-01-10 | 87.71 | $84.37 | 340103 |
| 2022-01-07 | 88.64 | $90.08 | 210200 |
| 2022-01-06 | 87.95 | $91.03 | 229348 |
| 2022-01-05 | 86.80 | $87.86 | 305000 |
| 2022-01-04 | 86.39 | $90.19 | 328113 |
| 2022-01-03 | 85.15 | $87.19 | 172635 |
| 2021-12-31 | 84.60 | $87.29 | 217344 |
| 2021-12-30 | 83.91 | $87.20 | 106800 |
| 2021-12-29 | 83.11 | $88.32 | 148600 |
| 2021-12-28 | 81.80 | $88.78 | 337526 |
| 2021-12-27 | 80.09 | $86.89 | 307500 |
| 2021-12-23 | 78.66 | $83.66 | 299537 |
| 2021-12-22 | 77.99 | $81.16 | 164717 |
| 2021-12-21 | 78.03 | $79.28 | 354315 |
| 2021-12-20 | 78.73 | $76.20 | 465965 |
| 2021-12-17 | 80.64 | $78.16 | 949932 |
| 2021-12-16 | 82.39 | $83.43 | 591431 |
| 2021-12-15 | 82.90 | $85.00 | 688237 |
| 2021-12-14 | 83.08 | $82.26 | 314800 |
| 2021-12-13 | 84.21 | $84.40 | 277818 |
| 2021-12-10 | 84.94 | $86.40 | 184110 |
| 2021-12-09 | 85.24 | $85.39 | 243232 |
| 2021-12-08 | 85.96 | $87.44 | 205444 |
| 2021-12-07 | 86.21 | $85.34 | 250700 |
| 2021-12-06 | 87.21 | $84.17 | 297000 |
| 2021-12-03 | 88.82 | $82.56 | 501000 |
| 2021-12-02 | 91.31 | $87.59 | 396000 |
| 2021-12-01 | 92.73 | $85.52 | 441300 |
| 2021-11-30 | 95.11 | $89.10 | 298822 |
| 2021-11-29 | 96.83 | $92.42 | 212200 |
| 2021-11-26 | 97.82 | $91.87 | 188436 |
| 2021-11-24 | 99.14 | $94.99 | 257827 |
| 2021-11-23 | 99.68 | $97.58 | 155168 |
| 2021-11-22 | 99.44 | $95.31 | 329017 |
| 2021-11-19 | 99.76 | $97.08 | 256527 |
| 2021-11-18 | 99.50 | $96.79 | 263640 |
| 2021-11-17 | 99.16 | $94.81 | 205231 |
| 2021-11-16 | 99.27 | $95.98 | 314546 |
| 2021-11-15 | 98.91 | $95.26 | 318600 |
| 2021-11-12 | 98.57 | $93.27 | 133200 |
| 2021-11-11 | 98.66 | $93.69 | 170600 |
| 2021-11-10 | 98.49 | $93.89 | 219957 |
| 2021-11-09 | 98.08 | $93.08 | 456147 |
| 2021-11-08 | 97.68 | $96.13 | 263200 |
| 2021-11-05 | 96.07 | $96.64 | 264700 |
| 2021-11-04 | 93.80 | $97.80 | 357400 |
| 2021-11-03 | 90.51 | $96.66 | 301243 |
| 2021-11-02 | 86.72 | $92.36 | 432643 |
| 2021-11-01 | 83.36 | $91.26 | 466600 |
| 2021-10-29 | 79.50 | $89.18 | 627600 |
| 2021-10-28 | 75.38 | $77.79 | 416251 |
| 2021-10-27 | 73.91 | $71.70 | 273177 |
| 2021-10-26 | 73.98 | $72.40 | 298100 |
| 2021-10-25 | 73.79 | $71.70 | 166132 |
| 2021-10-22 | 73.73 | $72.88 | 111003 |
| 2021-10-21 | 73.22 | $73.24 | 163206 |
| 2021-10-20 | 72.42 | $72.92 | 290001 |
| 2021-10-19 | 71.50 | $71.44 | 152400 |
| 2021-10-18 | 70.78 | $71.12 | 192218 |
| 2021-10-15 | 69.95 | $70.65 | 274415 |
| 2021-10-14 | 69.04 | $69.79 | 189334 |
| 2021-10-13 | 68.16 | $67.10 | 167500 |
| 2021-10-12 | 67.89 | $66.40 | 105436 |
| 2021-10-11 | 67.73 | $66.18 | 257149 |
| 2021-10-08 | 67.57 | $66.70 | 236021 |
| 2021-10-07 | 67.15 | $66.69 | 225528 |
| 2021-10-06 | 66.59 | $66.71 | 221700 |
| 2021-10-05 | 65.87 | $67.34 | 305250 |
| 2021-10-04 | 64.73 | $67.91 | 267630 |
| 2021-10-01 | 63.14 | $66.69 | 169630 |
| 2021-09-30 | 61.55 | $63.63 | 186416 |
| 2021-09-29 | 60.55 | $63.47 | 212427 |
| 2021-09-28 | 59.38 | $62.11 | 225400 |
| 2021-09-27 | 58.37 | $62.03 | 333500 |
| 2021-09-24 | 57.17 | $60.01 | 184100 |
| 2021-09-23 | 56.36 | $58.53 | 144300 |
| 2021-09-22 | 55.84 | $56.72 | 105300 |
| 2021-09-21 | 55.80 | $55.79 | 85100 |
| 2021-09-20 | 56.07 | $56.09 | 184000 |
| 2021-09-17 | 56.32 | $57.98 | 786300 |
| 2021-09-16 | 56.04 | $56.25 | 101700 |
| 2021-09-15 | 56.27 | $56.52 | 141146 |
| 2021-09-14 | 56.49 | $55.10 | 200035 |
| 2021-09-13 | 57.22 | $55.84 | 241421 |
| 2021-09-10 | 57.89 | $56.67 | 268400 |
| 2021-09-09 | 58.46 | $56.69 | 143200 |
| 2021-09-08 | 59.15 | $57.25 | 132700 |
| 2021-09-07 | 59.82 | $58.20 | 129100 |
| 2021-09-03 | 60.34 | $59.81 | 193700 |
| 2021-09-02 | 60.45 | $59.92 | 216039 |
| 2021-09-01 | 60.55 | $61.03 | 145000 |
| 2021-08-31 | 60.32 | $61.21 | 157900 |
| 2021-08-30 | 59.97 | $61.17 | 277319 |
| 2021-08-27 | 59.56 | $62.01 | 220158 |
| 2021-08-26 | 58.79 | $59.42 | 166550 |
| 2021-08-25 | 58.67 | $60.06 | 189500 |
| 2021-08-24 | 58.33 | $60.14 | 119081 |
| 2021-08-23 | 57.91 | $59.53 | 155500 |
| 2021-08-20 | 57.60 | $57.50 | 213100 |
| 2021-08-19 | 57.87 | $55.07 | 211000 |
| 2021-08-18 | 58.98 | $56.40 | 159531 |
| 2021-08-17 | 59.93 | $57.55 | 119410 |
| 2021-08-16 | 60.71 | $59.71 | 154007 |
| 2021-08-13 | 60.98 | $59.74 | 125200 |
| 2021-08-12 | 61.29 | $61.67 | 96432 |
| 2021-08-11 | 61.04 | $62.29 | 120700 |
| 2021-08-10 | 60.54 | $61.11 | 163600 |
| 2021-08-09 | 60.30 | $60.58 | 155400 |
| 2021-08-06 | 60.16 | $61.83 | 208416 |
| 2021-08-05 | 59.59 | $59.95 | 173000 |
| 2021-08-04 | 59.50 | $58.22 | 158837 |
| 2021-08-03 | 59.93 | $58.12 | 371732 |
| 2021-08-02 | 60.47 | $58.51 | 201023 |
| 2021-07-30 | 61.01 | $60.19 | 183138 |
| 2021-07-29 | 61.12 | $61.78 | 138100 |
| 2021-07-28 | 60.73 | $61.80 | 171954 |
| 2021-07-27 | 60.25 | $61.31 | 184800 |
| 2021-07-26 | 59.80 | $61.12 | 264500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.11
2026-07-23
Close Price
$41.91
Vol: 95913
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.63
Average
50.07
Maximum
87.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 57.11 | $41.91 | 95913 |
| 2026-07-22 | 53.92 | $41.05 | 206739 |
| 2026-07-21 | 56.82 | $41.67 | 202026 |
| 2026-07-20 | 56.67 | $41.63 | 161502 |
| 2026-07-17 | 60.73 | $42.48 | 220200 |
| 2026-07-16 | 67.24 | $43.69 | 276600 |
| 2026-07-15 | 62.51 | $42.19 | 257715 |
| 2026-07-14 | 60.14 | $41.54 | 114100 |
| 2026-07-13 | 60.06 | $41.52 | 150123 |
| 2026-07-10 | 60.76 | $41.65 | 200215 |
| 2026-07-09 | 59.63 | $41.32 | 196500 |
| 2026-07-08 | 56.20 | $40.37 | 271320 |
| 2026-07-07 | 59.97 | $41.11 | 168246 |
| 2026-07-06 | 63.77 | $41.80 | 194500 |
| 2026-07-02 | 61.24 | $41.05 | 228700 |
| 2026-07-01 | 65.53 | $41.79 | 277600 |
| 2026-06-30 | 62.31 | $40.84 | 382800 |
| 2026-06-29 | 63.38 | $41.02 | 341100 |
| 2026-06-26 | 65.63 | $41.40 | 979948 |
| 2026-06-25 | 64.23 | $40.96 | 362331 |
| 2026-06-24 | 62.03 | $40.30 | 399900 |
| 2026-06-23 | 60.56 | $39.88 | 365068 |
| 2026-06-22 | 55.53 | $38.59 | 259273 |
| 2026-06-18 | 54.11 | $38.26 | 611000 |
| 2026-06-17 | 52.95 | $37.99 | 319418 |
| 2026-06-16 | 56.22 | $38.64 | 322600 |
| 2026-06-15 | 54.96 | $38.33 | 235500 |
| 2026-06-12 | 58.58 | $39.03 | 278620 |
| 2026-06-11 | 57.16 | $38.66 | 223700 |
| 2026-06-10 | 55.40 | $38.21 | 312344 |
| 2026-06-09 | 57.50 | $38.63 | 220805 |
| 2026-06-08 | 53.51 | $37.63 | 139900 |
| 2026-06-05 | 52.59 | $37.41 | 183500 |
| 2026-06-04 | 53.37 | $37.58 | 264000 |
| 2026-06-03 | 46.37 | $36.01 | 285016 |
| 2026-06-02 | 55.43 | $37.81 | 286026 |
| 2026-06-01 | 53.26 | $37.36 | 207200 |
| 2026-05-29 | 57.20 | $38.03 | 205100 |
| 2026-05-28 | 55.28 | $37.62 | 172200 |
| 2026-05-27 | 55.86 | $37.72 | 197505 |
| 2026-05-26 | 56.59 | $37.85 | 229710 |
| 2026-05-22 | 54.08 | $37.28 | 199303 |
| 2026-05-21 | 54.76 | $37.41 | 222921 |
| 2026-05-20 | 53.15 | $37.04 | 303639 |
| 2026-05-19 | 49.25 | $36.20 | 347200 |
| 2026-05-18 | 50.25 | $36.41 | 191500 |
| 2026-05-15 | 46.01 | $35.55 | 200400 |
| 2026-05-14 | 48.96 | $36.19 | 161100 |
| 2026-05-13 | 46.62 | $35.73 | 207500 |
| 2026-05-12 | 50.85 | $36.61 | 192137 |
| 2026-05-11 | 51.20 | $36.68 | 212129 |
| 2026-05-08 | 56.61 | $37.70 | 121500 |
| 2026-05-07 | 56.30 | $37.63 | 225661 |
| 2026-05-06 | 56.89 | $37.74 | 182700 |
| 2026-05-05 | 56.14 | $37.55 | 170600 |
| 2026-05-04 | 52.67 | $36.71 | 177800 |
| 2026-05-01 | 54.93 | $37.17 | 191214 |
| 2026-04-30 | 57.11 | $37.60 | 272000 |
| 2026-04-29 | 58.23 | $37.82 | 214900 |
| 2026-04-28 | 63.39 | $38.78 | 283151 |
| 2026-04-27 | 60.14 | $37.85 | 299000 |
| 2026-04-24 | 58.56 | $37.43 | 284000 |
| 2026-04-23 | 58.83 | $37.48 | 287700 |
| 2026-04-22 | 54.16 | $36.29 | 209600 |
| 2026-04-21 | 54.70 | $36.40 | 313442 |
| 2026-04-20 | 59.79 | $37.38 | 140800 |
| 2026-04-17 | 60.22 | $37.46 | 249714 |
| 2026-04-16 | 54.76 | $36.06 | 170700 |
| 2026-04-15 | 57.33 | $36.54 | 162200 |
| 2026-04-14 | 57.75 | $36.62 | 296400 |
| 2026-04-13 | 56.52 | $36.30 | 205423 |
| 2026-04-10 | 54.18 | $35.71 | 188800 |
| 2026-04-09 | 58.66 | $36.59 | 217613 |
| 2026-04-08 | 54.38 | $35.54 | 246705 |
| 2026-04-07 | 46.87 | $34.03 | 214200 |
| 2026-04-06 | 45.63 | $33.81 | 350073 |
| 2026-04-02 | 43.23 | $33.39 | 269200 |
| 2026-04-01 | 43.23 | $33.39 | 226800 |
| 2026-03-31 | 41.45 | $33.07 | 355100 |
| 2026-03-30 | 36.74 | $32.27 | 257500 |
| 2026-03-27 | 35.64 | $32.09 | 247500 |
| 2026-03-26 | 37.69 | $32.68 | 219700 |
| 2026-03-25 | 38.18 | $32.82 | 237443 |
| 2026-03-24 | 37.80 | $32.75 | 370246 |
| 2026-03-23 | 37.80 | $32.75 | 430200 |
| 2026-03-20 | 32.90 | $31.85 | 584800 |
| 2026-03-19 | 32.51 | $31.78 | 290033 |
| 2026-03-18 | 32.59 | $31.81 | 389700 |
| 2026-03-17 | 34.74 | $32.63 | 171816 |
| 2026-03-16 | 34.79 | $32.65 | 237100 |
| 2026-03-13 | 32.84 | $32.25 | 247600 |
| 2026-03-12 | 33.48 | $32.52 | 216900 |
| 2026-03-11 | 34.83 | $33.08 | 219000 |
| 2026-03-10 | 35.58 | $33.39 | 302222 |
| 2026-03-09 | 35.60 | $33.40 | 351350 |
| 2026-03-06 | 35.94 | $33.55 | 309700 |
| 2026-03-05 | 41.13 | $35.64 | 353411 |
| 2026-03-04 | 43.64 | $36.52 | 266834 |
| 2026-03-03 | 43.38 | $36.45 | 346326 |
| 2026-03-02 | 43.80 | $36.60 | 310200 |
| 2026-02-27 | 42.65 | $36.27 | 281000 |
| 2026-02-26 | 52.09 | $39.36 | 224421 |
| 2026-02-25 | 53.63 | $39.78 | 193635 |
| 2026-02-24 | 49.82 | $38.64 | 286535 |
| 2026-02-23 | 48.62 | $38.30 | 538201 |
| 2026-02-20 | 58.70 | $40.88 | 234620 |
| 2026-02-19 | 56.37 | $40.18 | 339108 |
| 2026-02-18 | 56.34 | $40.17 | 261711 |
| 2026-02-17 | 58.82 | $40.75 | 207208 |
| 2026-02-13 | 58.19 | $40.54 | 230413 |
| 2026-02-12 | 57.24 | $40.22 | 260749 |
| 2026-02-11 | 59.57 | $40.80 | 246400 |
| 2026-02-10 | 60.55 | $41.04 | 370500 |
| 2026-02-09 | 63.46 | $41.75 | 289198 |
| 2026-02-06 | 61.16 | $40.83 | 199031 |
| 2026-02-05 | 59.61 | $40.24 | 312725 |
| 2026-02-04 | 65.73 | $41.69 | 410907 |
| 2026-02-03 | 63.23 | $40.68 | 464100 |
| 2026-02-02 | 65.34 | $41.15 | 528600 |
| 2026-01-30 | 62.32 | $39.96 | 486639 |
| 2026-01-29 | 61.08 | $39.50 | 371700 |
| 2026-01-28 | 57.64 | $38.31 | 328268 |
| 2026-01-27 | 59.49 | $38.75 | 458014 |
| 2026-01-26 | 61.57 | $39.24 | 525313 |
| 2026-01-23 | 62.12 | $39.37 | 925014 |
| 2026-01-22 | 68.31 | $40.76 | 651445 |
| 2026-01-21 | 63.99 | $39.00 | 475159 |
| 2026-01-20 | 56.71 | $36.71 | 420000 |
| 2026-01-16 | 61.29 | $37.60 | 365600 |
| 2026-01-15 | 62.75 | $37.87 | 224000 |
| 2026-01-14 | 56.35 | $36.12 | 199542 |
| 2026-01-13 | 55.05 | $35.81 | 164000 |
| 2026-01-12 | 56.65 | $36.12 | 255245 |
| 2026-01-09 | 59.35 | $36.63 | 292512 |
| 2026-01-08 | 64.25 | $37.49 | 357100 |
| 2026-01-07 | 57.08 | $35.66 | 330835 |
| 2026-01-06 | 61.64 | $36.37 | 274329 |
| 2026-01-05 | 58.97 | $35.76 | 326037 |
| 2026-01-02 | 53.69 | $34.71 | 378140 |
| 2025-12-31 | 51.66 | $34.35 | 399100 |
| 2025-12-30 | 52.14 | $34.43 | 306909 |
| 2025-12-29 | 53.32 | $34.63 | 297122 |
| 2025-12-26 | 56.87 | $35.21 | 136600 |
| 2025-12-24 | 61.57 | $35.91 | 142015 |
| 2025-12-23 | 62.19 | $36.00 | 341500 |
| 2025-12-22 | 63.70 | $36.22 | 314907 |
| 2025-12-19 | 65.34 | $36.46 | 619200 |
| 2025-12-18 | 66.56 | $36.64 | 361100 |
| 2025-12-17 | 64.46 | $36.04 | 359112 |
| 2025-12-16 | 62.48 | $35.51 | 316034 |
| 2025-12-15 | 61.71 | $35.31 | 388902 |
| 2025-12-12 | 61.71 | $35.31 | 621500 |
| 2025-12-11 | 61.46 | $35.24 | 350900 |
| 2025-12-10 | 59.76 | $34.76 | 484100 |
| 2025-12-09 | 52.56 | $33.02 | 180412 |
| 2025-12-08 | 52.23 | $32.95 | 392944 |
| 2025-12-05 | 51.55 | $32.80 | 207300 |
| 2025-12-04 | 51.69 | $32.83 | 229117 |
| 2025-12-03 | 53.77 | $33.28 | 298300 |
| 2025-12-02 | 48.97 | $32.17 | 361200 |
| 2025-12-01 | 50.54 | $32.52 | 341900 |
| 2025-11-28 | 47.81 | $31.92 | 122621 |
| 2025-11-26 | 48.88 | $32.17 | 248321 |
| 2025-11-25 | 48.88 | $32.17 | 237500 |
| 2025-11-24 | 41.08 | $30.53 | 280239 |
| 2025-11-21 | 41.67 | $30.69 | 271247 |
| 2025-11-20 | 34.54 | $29.41 | 322500 |
| 2025-11-19 | 35.95 | $29.84 | 402500 |
| 2025-11-18 | 36.60 | $30.04 | 444100 |
| 2025-11-17 | 34.44 | $29.66 | 239900 |
| 2025-11-14 | 39.49 | $31.16 | 200900 |
| 2025-11-13 | 39.97 | $31.29 | 242500 |
| 2025-11-12 | 43.04 | $32.09 | 107832 |
| 2025-11-11 | 42.36 | $31.96 | 339813 |
| 2025-11-10 | 43.43 | $32.24 | 206345 |
| 2025-11-07 | 44.85 | $32.61 | 299525 |
| 2025-11-06 | 39.63 | $31.58 | 186329 |
| 2025-11-05 | 39.52 | $31.56 | 298931 |
| 2025-11-04 | 37.07 | $31.09 | 235615 |
| 2025-11-03 | 38.66 | $31.59 | 179738 |
| 2025-10-31 | 36.33 | $31.14 | 182347 |
| 2025-10-30 | 37.75 | $31.61 | 195246 |
| 2025-10-29 | 38.48 | $31.85 | 319300 |
| 2025-10-28 | 39.82 | $32.29 | 182941 |
| 2025-10-27 | 41.77 | $32.91 | 182900 |
| 2025-10-24 | 46.21 | $34.19 | 243838 |
| 2025-10-23 | 43.16 | $33.51 | 372600 |
| 2025-10-22 | 47.45 | $34.65 | 246400 |
| 2025-10-21 | 47.92 | $34.77 | 336621 |
| 2025-10-20 | 45.00 | $34.10 | 587348 |
| 2025-10-17 | 42.14 | $33.48 | 441537 |
| 2025-10-16 | 39.99 | $33.03 | 387800 |
| 2025-10-15 | 51.98 | $35.97 | 247742 |
| 2025-10-14 | 55.93 | $36.70 | 266540 |
| 2025-10-13 | 50.65 | $35.62 | 214500 |
| 2025-10-10 | 46.30 | $34.85 | 282948 |
| 2025-10-09 | 52.08 | $35.87 | 154700 |
| 2025-10-08 | 51.86 | $35.83 | 180244 |
| 2025-10-07 | 48.67 | $35.27 | 188032 |
| 2025-10-06 | 49.33 | $35.39 | 217900 |
| 2025-10-03 | 45.31 | $34.71 | 237222 |
| 2025-10-02 | 43.62 | $34.44 | 255904 |
| 2025-10-01 | 47.05 | $35.11 | 212606 |
| 2025-09-30 | 47.63 | $35.22 | 272000 |
| 2025-09-29 | 50.96 | $35.83 | 184000 |
| 2025-09-26 | 52.92 | $36.17 | 170711 |
| 2025-09-25 | 54.26 | $36.40 | 378800 |
| 2025-09-24 | 51.20 | $35.80 | 253600 |
| 2025-09-23 | 52.42 | $36.02 | 230743 |
| 2025-09-22 | 55.03 | $36.48 | 174005 |
| 2025-09-19 | 58.91 | $37.12 | 727908 |
| 2025-09-18 | 59.73 | $37.25 | 839535 |
| 2025-09-17 | 55.95 | $36.40 | 319600 |
| 2025-09-16 | 55.39 | $36.28 | 230428 |
| 2025-09-15 | 56.13 | $36.41 | 242200 |
| 2025-09-12 | 56.79 | $36.53 | 191401 |
| 2025-09-11 | 59.33 | $36.99 | 247841 |
| 2025-09-10 | 58.25 | $36.71 | 198330 |
| 2025-09-09 | 58.30 | $36.72 | 312502 |
| 2025-09-08 | 65.25 | $37.96 | 224800 |
| 2025-09-05 | 67.72 | $38.36 | 278901 |
| 2025-09-04 | 69.53 | $38.65 | 266336 |
| 2025-09-03 | 66.24 | $37.54 | 302500 |
| 2025-09-02 | 66.49 | $37.58 | 215198 |
| 2025-08-29 | 73.69 | $38.69 | 226400 |
| 2025-08-28 | 73.90 | $38.72 | 290538 |
| 2025-08-27 | 73.69 | $38.63 | 312500 |
| 2025-08-26 | 72.33 | $38.05 | 318900 |
| 2025-08-25 | 71.49 | $37.70 | 268000 |
| 2025-08-22 | 71.79 | $37.75 | 550249 |
| 2025-08-21 | 64.07 | $35.03 | 283100 |
| 2025-08-20 | 63.90 | $34.98 | 368500 |
| 2025-08-19 | 66.13 | $35.35 | 518611 |
| 2025-08-18 | 62.58 | $34.29 | 234300 |
| 2025-08-15 | 64.02 | $34.53 | 312000 |
| 2025-08-14 | 63.89 | $34.49 | 305725 |
| 2025-08-13 | 62.65 | $34.11 | 192417 |
| 2025-08-12 | 59.68 | $33.25 | 291025 |
| 2025-08-11 | 53.94 | $31.83 | 286829 |
| 2025-08-08 | 50.24 | $31.05 | 184600 |
| 2025-08-07 | 47.62 | $30.54 | 143671 |
| 2025-08-06 | 48.52 | $30.73 | 180300 |
| 2025-08-05 | 52.94 | $31.61 | 203908 |
| 2025-08-04 | 51.70 | $31.35 | 159041 |
| 2025-08-01 | 50.08 | $31.01 | 282509 |
| 2025-07-31 | 53.07 | $31.61 | 195707 |
| 2025-07-30 | 56.04 | $32.17 | 249939 |
| 2025-07-29 | 61.15 | $33.05 | 228105 |
| 2025-07-28 | 67.60 | $34.02 | 289702 |
| 2025-07-25 | 67.29 | $33.93 | 333543 |
| 2025-07-24 | 62.03 | $32.53 | 751643 |
| 2025-07-23 | 61.26 | $32.35 | 297000 |
| 2025-07-22 | 59.82 | $32.01 | 178700 |
| 2025-07-21 | 59.18 | $31.86 | 165616 |
| 2025-07-18 | 58.68 | $31.74 | 201017 |
| 2025-07-17 | 61.48 | $32.21 | 232100 |
| 2025-07-16 | 59.93 | $31.81 | 272700 |
| 2025-07-15 | 56.76 | $31.04 | 312400 |
| 2025-07-14 | 66.12 | $32.49 | 149800 |
| 2025-07-11 | 65.60 | $32.35 | 148000 |
| 2025-07-10 | 67.00 | $32.55 | 314705 |
| 2025-07-09 | 65.72 | $32.18 | 214000 |
| 2025-07-08 | 64.66 | $31.88 | 404400 |
| 2025-07-07 | 63.52 | $31.56 | 221029 |
| 2025-07-03 | 68.16 | $32.27 | 119702 |
| 2025-07-02 | 66.38 | $31.73 | 234712 |
| 2025-07-01 | 64.54 | $31.20 | 203552 |
| 2025-06-30 | 58.89 | $29.80 | 206100 |
| 2025-06-27 | 60.46 | $30.04 | 720829 |
| 2025-06-26 | 59.61 | $29.84 | 155900 |
| 2025-06-25 | 57.29 | $29.31 | 281242 |
| 2025-06-24 | 58.00 | $29.43 | 245707 |
| 2025-06-23 | 57.16 | $29.23 | 246418 |
| 2025-06-20 | 50.68 | $27.86 | 401700 |
| 2025-06-18 | 51.27 | $27.97 | 204700 |
| 2025-06-17 | 49.01 | $27.53 | 159500 |
| 2025-06-16 | 51.59 | $28.03 | 146348 |
| 2025-06-13 | 50.70 | $27.85 | 192400 |
| 2025-06-12 | 55.43 | $28.73 | 179706 |
| 2025-06-11 | 58.06 | $29.18 | 300122 |
| 2025-06-10 | 59.01 | $29.34 | 251018 |
| 2025-06-09 | 55.66 | $28.56 | 188100 |
| 2025-06-06 | 54.07 | $28.21 | 196600 |
| 2025-06-05 | 49.42 | $27.27 | 173731 |
| 2025-06-04 | 50.66 | $27.51 | 179400 |
| 2025-06-03 | 51.69 | $27.71 | 154343 |
| 2025-06-02 | 49.55 | $27.27 | 186740 |
| 2025-05-30 | 50.42 | $27.45 | 261342 |
| 2025-05-29 | 52.66 | $27.91 | 161400 |
| 2025-05-28 | 51.50 | $27.65 | 244136 |
| 2025-05-27 | 53.41 | $28.05 | 211700 |
| 2025-05-23 | 48.41 | $26.95 | 365500 |
| 2025-05-22 | 48.50 | $26.97 | 204300 |
| 2025-05-21 | 48.04 | $26.87 | 199936 |
| 2025-05-20 | 53.98 | $28.17 | 229508 |
| 2025-05-19 | 53.68 | $28.10 | 159750 |
| 2025-05-16 | 54.82 | $28.34 | 170400 |
| 2025-05-15 | 54.40 | $28.23 | 317639 |
| 2025-05-14 | 55.33 | $28.44 | 189900 |
| 2025-05-13 | 57.80 | $28.99 | 196228 |
| 2025-05-12 | 56.39 | $28.57 | 377200 |
| 2025-05-09 | 51.19 | $27.16 | 257306 |
| 2025-05-08 | 48.97 | $26.62 | 279038 |
| 2025-05-07 | 45.44 | $25.81 | 334017 |
| 2025-05-06 | 45.04 | $25.72 | 398506 |
| 2025-05-05 | 49.71 | $26.93 | 263400 |
| 2025-05-02 | 51.17 | $27.28 | 322027 |
| 2025-05-01 | 48.72 | $26.68 | 295100 |
| 2025-04-30 | 46.42 | $26.14 | 251700 |
| 2025-04-29 | 48.77 | $26.75 | 518307 |
| 2025-04-28 | 49.90 | $27.04 | 434135 |
| 2025-04-25 | 48.12 | $26.59 | 530700 |
| 2025-04-24 | 47.41 | $26.41 | 777707 |
| 2025-04-23 | 39.83 | $24.67 | 879000 |
| 2025-04-22 | 40.76 | $24.96 | 338733 |
| 2025-04-21 | 34.88 | $23.78 | 231000 |
| 2025-04-17 | 36.15 | $24.22 | 290800 |
| 2025-04-16 | 34.51 | $23.90 | 266509 |
| 2025-04-15 | 34.40 | $23.88 | 370400 |
| 2025-04-14 | 32.33 | $23.46 | 374400 |
| 2025-04-11 | 32.38 | $23.48 | 321416 |
| 2025-04-10 | 32.98 | $23.75 | 454100 |
| 2025-04-09 | 37.87 | $25.71 | 544000 |
| 2025-04-08 | 24.02 | $23.17 | 614849 |
| 2025-04-07 | 24.87 | $23.58 | 534936 |
| 2025-04-04 | 26.54 | $24.35 | 540113 |
| 2025-04-03 | 27.43 | $24.74 | 458700 |
| 2025-04-02 | 34.61 | $27.28 | 400058 |
| 2025-04-01 | 31.67 | $26.84 | 256300 |
| 2025-03-31 | 30.45 | $26.66 | 348038 |
| 2025-03-28 | 29.86 | $26.57 | 304408 |
| 2025-03-27 | 33.21 | $27.69 | 296400 |
| 2025-03-26 | 30.29 | $27.25 | 360700 |
| 2025-03-25 | 32.46 | $27.96 | 1.4M |
| 2025-03-24 | 30.94 | $27.73 | 1.2M |
| 2025-03-21 | 28.33 | $27.34 | 490303 |
| 2025-03-20 | 28.49 | $27.40 | 411700 |
| 2025-03-19 | 28.85 | $27.54 | 1.1M |
| 2025-03-18 | 30.80 | $28.29 | 240400 |
| 2025-03-17 | 31.01 | $28.37 | 218900 |
| 2025-03-14 | 31.66 | $28.62 | 413100 |
| 2025-03-13 | 26.14 | $27.68 | 159221 |
| 2025-03-12 | 27.35 | $28.22 | 285500 |
| 2025-03-11 | 23.63 | $27.62 | 335321 |
| 2025-03-10 | 24.40 | $28.01 | 307300 |
| 2025-03-07 | 26.39 | $28.96 | 276000 |
| 2025-03-06 | 27.73 | $29.55 | 288600 |
| 2025-03-05 | 28.90 | $30.05 | 296900 |
| 2025-03-04 | 29.31 | $30.22 | 226244 |
| 2025-03-03 | 31.75 | $31.21 | 199300 |
| 2025-02-28 | 33.35 | $31.81 | 266600 |
| 2025-02-27 | 32.43 | $31.64 | 138600 |
| 2025-02-26 | 32.17 | $31.59 | 169900 |
| 2025-02-25 | 33.85 | $32.27 | 169106 |
| 2025-02-24 | 32.47 | $31.99 | 190800 |
| 2025-02-21 | 32.47 | $31.99 | 197700 |
| 2025-02-20 | 34.50 | $32.86 | 193334 |
| 2025-02-19 | 35.96 | $33.46 | 205637 |
| 2025-02-18 | 36.73 | $33.77 | 206222 |
| 2025-02-14 | 37.12 | $33.93 | 279000 |
| 2025-02-13 | 39.58 | $34.92 | 145117 |
| 2025-02-12 | 39.12 | $34.80 | 213629 |
| 2025-02-11 | 42.80 | $36.21 | 187900 |
| 2025-02-10 | 38.39 | $35.08 | 173800 |
| 2025-02-07 | 38.94 | $35.30 | 211303 |
| 2025-02-06 | 39.81 | $35.65 | 354206 |
| 2025-02-05 | 38.01 | $35.17 | 196900 |
| 2025-02-04 | 38.23 | $35.27 | 155300 |
| 2025-02-03 | 34.87 | $34.36 | 200400 |
| 2025-01-31 | 37.27 | $35.49 | 223615 |
| 2025-01-30 | 37.08 | $35.44 | 215600 |
| 2025-01-29 | 37.37 | $35.58 | 202329 |
| 2025-01-28 | 38.63 | $36.20 | 168747 |
| 2025-01-27 | 37.96 | $35.99 | 301900 |
| 2025-01-24 | 34.82 | $35.02 | 284343 |
| 2025-01-23 | 34.91 | $35.07 | 427987 |
| 2025-01-22 | 47.71 | $40.76 | 275944 |
| 2025-01-21 | 49.44 | $41.33 | 209400 |
| 2025-01-17 | 47.31 | $40.66 | 151000 |
| 2025-01-16 | 44.98 | $39.95 | 174900 |
| 2025-01-15 | 46.15 | $40.38 | 116600 |
| 2025-01-14 | 42.75 | $39.35 | 160449 |
| 2025-01-13 | 35.70 | $37.47 | 180200 |
| 2025-01-10 | 32.69 | $36.75 | 184100 |
| 2025-01-08 | 36.16 | $38.30 | 95444 |
| 2025-01-07 | 37.15 | $38.71 | 133425 |
| 2025-01-06 | 39.47 | $39.64 | 138500 |
| 2025-01-03 | 36.08 | $38.81 | 114400 |
| 2025-01-02 | 34.95 | $38.54 | 103800 |
| 2024-12-31 | 37.29 | $39.55 | 106300 |
| 2024-12-30 | 37.33 | $39.57 | 135518 |
| 2024-12-27 | 36.84 | $39.44 | 207714 |
| 2024-12-26 | 37.53 | $39.76 | 84900 |
| 2024-12-24 | 36.97 | $39.60 | 66700 |
| 2024-12-23 | 35.71 | $39.23 | 137500 |
| 2024-12-20 | 35.51 | $39.17 | 558600 |
| 2024-12-19 | 33.82 | $38.65 | 230215 |
| 2024-12-18 | 36.49 | $40.18 | 197404 |
| 2024-12-17 | 42.33 | $42.99 | 135642 |
| 2024-12-16 | 46.20 | $44.54 | 122800 |
| 2024-12-13 | 45.13 | $44.19 | 133100 |
| 2024-12-12 | 45.87 | $44.49 | 111900 |
| 2024-12-11 | 47.68 | $45.21 | 191600 |
| 2024-12-10 | 45.47 | $44.43 | 200120 |
| 2024-12-09 | 47.60 | $45.30 | 177100 |
| 2024-12-06 | 50.48 | $46.42 | 98900 |
| 2024-12-05 | 48.22 | $45.57 | 186100 |
| 2024-12-04 | 52.05 | $47.01 | 179500 |
| 2024-12-03 | 49.14 | $45.92 | 115500 |
| 2024-12-02 | 52.32 | $47.07 | 108933 |
| 2024-11-29 | 53.26 | $47.40 | 116113 |
| 2024-11-27 | 55.52 | $48.19 | 125948 |
| 2024-11-26 | 56.39 | $48.49 | 127243 |
| 2024-11-25 | 56.92 | $48.68 | 318513 |
| 2024-11-22 | 54.98 | $47.77 | 200800 |
| 2024-11-21 | 54.23 | $47.42 | 192400 |
| 2024-11-20 | 51.13 | $46.02 | 184600 |
| 2024-11-19 | 51.20 | $46.05 | 256633 |
| 2024-11-18 | 55.39 | $47.78 | 316800 |
| 2024-11-15 | 55.67 | $47.89 | 238500 |
| 2024-11-14 | 57.29 | $48.55 | 277200 |
| 2024-11-13 | 57.15 | $48.47 | 284200 |
| 2024-11-12 | 57.31 | $48.54 | 313600 |
| 2024-11-11 | 56.53 | $48.07 | 187748 |
| 2024-11-08 | 53.88 | $46.51 | 188438 |
| 2024-11-07 | 53.49 | $46.29 | 336100 |
| 2024-11-06 | 60.35 | $49.48 | 642930 |
| 2024-11-05 | 45.27 | $42.26 | 157700 |
| 2024-11-04 | 41.05 | $40.83 | 202100 |
| 2024-11-01 | 41.54 | $41.06 | 228646 |
| 2024-10-31 | 37.38 | $39.71 | 224237 |
| 2024-10-30 | 37.95 | $40.01 | 152100 |
| 2024-10-29 | 37.43 | $39.84 | 227000 |
| 2024-10-28 | 39.27 | $40.85 | 285402 |
| 2024-10-25 | 35.71 | $39.65 | 261905 |
| 2024-10-24 | 39.73 | $41.83 | 356308 |
| 2024-10-23 | 51.99 | $46.64 | 141400 |
| 2024-10-22 | 52.40 | $46.77 | 146800 |
| 2024-10-21 | 54.60 | $47.46 | 240934 |
| 2024-10-18 | 61.25 | $49.34 | 179626 |
| 2024-10-17 | 64.76 | $50.22 | 175809 |
| 2024-10-16 | 63.96 | $49.86 | 115500 |
| 2024-10-15 | 61.61 | $48.84 | 154600 |
| 2024-10-14 | 60.35 | $48.32 | 137114 |
| 2024-10-11 | 57.65 | $47.25 | 161735 |
| 2024-10-10 | 52.15 | $45.35 | 142600 |
| 2024-10-09 | 57.41 | $46.76 | 141700 |
| 2024-10-08 | 56.79 | $46.55 | 135531 |
| 2024-10-07 | 54.93 | $45.92 | 90341 |
| 2024-10-04 | 59.40 | $47.08 | 96400 |
| 2024-10-03 | 57.08 | $46.27 | 127330 |
| 2024-10-02 | 56.12 | $45.94 | 108200 |
| 2024-10-01 | 56.41 | $46.02 | 157040 |
| 2024-09-30 | 61.57 | $47.37 | 155700 |
| 2024-09-27 | 61.85 | $47.44 | 176144 |
| 2024-09-26 | 58.67 | $46.19 | 118604 |
| 2024-09-25 | 57.90 | $45.90 | 194829 |
| 2024-09-24 | 64.19 | $47.50 | 212603 |
| 2024-09-23 | 69.18 | $48.62 | 170400 |
| 2024-09-20 | 70.44 | $48.89 | 447342 |
| 2024-09-19 | 74.38 | $49.72 | 159100 |
| 2024-09-18 | 72.26 | $48.53 | 248212 |
| 2024-09-17 | 71.22 | $47.98 | 309600 |
| 2024-09-16 | 68.83 | $46.80 | 269609 |
| 2024-09-13 | 65.62 | $45.40 | 249900 |
| 2024-09-12 | 59.26 | $43.17 | 160921 |
| 2024-09-11 | 54.05 | $41.73 | 208973 |
| 2024-09-10 | 54.10 | $41.74 | 93043 |
| 2024-09-09 | 53.31 | $41.53 | 166003 |
| 2024-09-06 | 53.56 | $41.59 | 158700 |
| 2024-09-05 | 54.41 | $41.80 | 92202 |
| 2024-09-04 | 55.52 | $42.08 | 107600 |
| 2024-09-03 | 57.30 | $42.53 | 150400 |
| 2024-08-30 | 59.15 | $42.99 | 112144 |
| 2024-08-29 | 59.09 | $42.97 | 131900 |
| 2024-08-28 | 56.77 | $42.12 | 92477 |
| 2024-08-27 | 56.55 | $42.04 | 142800 |
| 2024-08-26 | 58.24 | $42.52 | 122525 |
| 2024-08-23 | 60.51 | $43.15 | 213602 |
| 2024-08-22 | 53.92 | $40.71 | 62133 |
| 2024-08-21 | 54.13 | $40.77 | 95600 |
| 2024-08-20 | 53.73 | $40.63 | 110226 |
| 2024-08-19 | 56.02 | $41.32 | 109600 |
| 2024-08-16 | 54.52 | $40.76 | 146184 |
| 2024-08-15 | 53.06 | $40.22 | 192414 |
| 2024-08-14 | 49.11 | $38.85 | 85400 |
| 2024-08-13 | 50.70 | $39.39 | 138000 |
| 2024-08-12 | 47.84 | $38.43 | 111413 |
| 2024-08-09 | 48.99 | $38.84 | 122530 |
| 2024-08-08 | 51.05 | $39.56 | 115500 |
| 2024-08-07 | 49.80 | $39.11 | 196603 |
| 2024-08-06 | 51.93 | $39.87 | 253823 |
| 2024-08-05 | 51.85 | $39.84 | 295800 |
| 2024-08-02 | 55.44 | $41.11 | 226800 |
| 2024-08-01 | 61.70 | $43.07 | 259225 |
| 2024-07-31 | 69.57 | $45.14 | 290900 |
| 2024-07-30 | 68.69 | $44.66 | 214800 |
| 2024-07-29 | 67.62 | $44.08 | 290900 |
| 2024-07-26 | 74.21 | $45.66 | 300800 |
| 2024-07-25 | 72.33 | $44.50 | 369800 |
| 2024-07-24 | 69.34 | $42.87 | 350500 |
| 2024-07-23 | 71.97 | $43.45 | 290723 |
| 2024-07-22 | 70.85 | $42.83 | 226048 |
| 2024-07-19 | 69.75 | $42.24 | 226200 |
| 2024-07-18 | 68.67 | $41.67 | 318100 |
| 2024-07-17 | 73.62 | $42.80 | 326217 |
| 2024-07-16 | 71.55 | $41.60 | 241200 |
| 2024-07-15 | 66.18 | $39.04 | 219000 |
| 2024-07-12 | 61.33 | $37.25 | 231800 |
| 2024-07-11 | 59.57 | $36.68 | 282539 |
| 2024-07-10 | 51.59 | $34.50 | 227305 |
| 2024-07-09 | 48.54 | $33.81 | 244500 |
| 2024-07-08 | 47.63 | $33.61 | 159707 |
| 2024-07-05 | 46.91 | $33.45 | 111600 |
| 2024-07-03 | 47.41 | $33.58 | 110541 |
| 2024-07-02 | 52.28 | $34.78 | 95100 |
| 2024-07-01 | 49.79 | $34.17 | 134415 |
| 2024-06-28 | 53.68 | $35.06 | 1.4M |
| 2024-06-27 | 48.44 | $33.84 | 117200 |
| 2024-06-26 | 47.42 | $33.62 | 142543 |
| 2024-06-25 | 46.13 | $33.34 | 189932 |
| 2024-06-24 | 47.96 | $33.80 | 192600 |
| 2024-06-21 | 45.65 | $33.28 | 280200 |
| 2024-06-20 | 46.13 | $33.41 | 119635 |
| 2024-06-18 | 44.71 | $33.08 | 182100 |
| 2024-06-17 | 45.47 | $33.30 | 149834 |
| 2024-06-14 | 41.83 | $32.45 | 152303 |
| 2024-06-13 | 43.22 | $32.88 | 148000 |
| 2024-06-12 | 43.86 | $33.08 | 257900 |
| 2024-06-11 | 37.60 | $31.66 | 151308 |
| 2024-06-10 | 37.66 | $31.68 | 174709 |
| 2024-06-07 | 39.75 | $32.42 | 149926 |
| 2024-06-06 | 40.35 | $32.63 | 125594 |
| 2024-06-05 | 39.05 | $32.32 | 204200 |
| 2024-06-04 | 40.48 | $32.85 | 94426 |
| 2024-06-03 | 43.66 | $33.96 | 120600 |
| 2024-05-31 | 45.24 | $34.48 | 184800 |
| 2024-05-30 | 42.50 | $33.76 | 153333 |
| 2024-05-29 | 37.91 | $32.64 | 146700 |
| 2024-05-28 | 40.46 | $33.57 | 122710 |
| 2024-05-24 | 42.20 | $34.17 | 103500 |
| 2024-05-23 | 40.66 | $33.79 | 171734 |
| 2024-05-22 | 45.55 | $35.41 | 107508 |
| 2024-05-21 | 46.41 | $35.67 | 87600 |
| 2024-05-20 | 47.64 | $36.05 | 91912 |
| 2024-05-17 | 50.07 | $36.78 | 119300 |
| 2024-05-16 | 48.11 | $36.21 | 91344 |
| 2024-05-15 | 48.52 | $36.34 | 92900 |
| 2024-05-14 | 46.04 | $35.61 | 117200 |
| 2024-05-13 | 44.12 | $35.06 | 129035 |
| 2024-05-10 | 44.56 | $35.22 | 110134 |
| 2024-05-09 | 45.39 | $35.53 | 131700 |
| 2024-05-08 | 42.04 | $34.52 | 122700 |
| 2024-05-07 | 43.89 | $35.25 | 95000 |
| 2024-05-06 | 44.40 | $35.45 | 86100 |
| 2024-05-03 | 44.00 | $35.32 | 141200 |
| 2024-05-02 | 42.46 | $34.81 | 144401 |
| 2024-05-01 | 38.27 | $33.49 | 239900 |
| 2024-04-30 | 34.25 | $32.32 | 141818 |
| 2024-04-29 | 36.49 | $33.48 | 241400 |
| 2024-04-26 | 35.45 | $33.18 | 356600 |
| 2024-04-25 | 37.59 | $34.28 | 778255 |
| 2024-04-24 | 53.04 | $39.87 | 149200 |
| 2024-04-23 | 50.95 | $39.26 | 104000 |
| 2024-04-22 | 47.88 | $38.41 | 118700 |
| 2024-04-19 | 45.95 | $37.90 | 135400 |
| 2024-04-18 | 41.12 | $36.71 | 109000 |
| 2024-04-17 | 40.99 | $36.68 | 123000 |
| 2024-04-16 | 41.56 | $36.88 | 81546 |
| 2024-04-15 | 43.35 | $37.51 | 96542 |
| 2024-04-12 | 44.56 | $37.93 | 91100 |
| 2024-04-11 | 45.28 | $38.18 | 116703 |
| 2024-04-10 | 44.70 | $38.01 | 212537 |
| 2024-04-09 | 56.55 | $41.58 | 75629 |
| 2024-04-08 | 54.89 | $41.06 | 74131 |
| 2024-04-05 | 52.48 | $40.33 | 99500 |
| 2024-04-04 | 49.94 | $39.60 | 159218 |
| 2024-04-03 | 47.83 | $39.02 | 129100 |
| 2024-04-02 | 51.56 | $40.07 | 163600 |
| 2024-04-01 | 53.41 | $40.56 | 120800 |
| 2024-03-28 | 57.19 | $41.51 | 171800 |
| 2024-03-27 | 56.29 | $41.22 | 102540 |
| 2024-03-26 | 50.79 | $39.59 | 115538 |
| 2024-03-25 | 52.73 | $40.09 | 89000 |
| 2024-03-22 | 52.21 | $39.94 | 100804 |
| 2024-03-21 | 55.98 | $40.91 | 139336 |
| 2024-03-20 | 53.48 | $40.15 | 146000 |
| 2024-03-19 | 47.60 | $38.57 | 145417 |
| 2024-03-18 | 47.96 | $38.67 | 137600 |
| 2024-03-15 | 46.52 | $38.30 | 356705 |
| 2024-03-14 | 45.32 | $37.99 | 156522 |
| 2024-03-13 | 47.79 | $38.74 | 127800 |
| 2024-03-12 | 49.08 | $39.12 | 117635 |
| 2024-03-11 | 51.88 | $39.92 | 94200 |
| 2024-03-08 | 53.55 | $40.38 | 95200 |
| 2024-03-07 | 54.53 | $40.65 | 137617 |
| 2024-03-06 | 54.74 | $40.71 | 195600 |
| 2024-03-05 | 53.34 | $40.22 | 198200 |
| 2024-03-04 | 44.79 | $37.64 | 145200 |
| 2024-03-01 | 47.11 | $38.37 | 155200 |
| 2024-02-29 | 51.82 | $39.72 | 149409 |
| 2024-02-28 | 49.29 | $39.01 | 120323 |
| 2024-02-27 | 51.24 | $39.55 | 131703 |
| 2024-02-26 | 49.30 | $39.00 | 261800 |
| 2024-02-23 | 50.55 | $39.36 | 164700 |
| 2024-02-22 | 50.35 | $39.30 | 134538 |
| 2024-02-21 | 50.51 | $39.35 | 218902 |
| 2024-02-20 | 51.26 | $39.59 | 170100 |
| 2024-02-16 | 51.08 | $39.53 | 152900 |
| 2024-02-15 | 53.98 | $40.49 | 197515 |
| 2024-02-14 | 50.42 | $39.21 | 217425 |
| 2024-02-13 | 48.47 | $38.55 | 381404 |
| 2024-02-12 | 52.61 | $39.94 | 173731 |
| 2024-02-09 | 48.81 | $38.67 | 174256 |
| 2024-02-08 | 45.37 | $37.62 | 174200 |
| 2024-02-07 | 42.83 | $36.89 | 249440 |
| 2024-02-06 | 42.05 | $36.67 | 283231 |
| 2024-02-05 | 38.62 | $35.71 | 142600 |
| 2024-02-02 | 40.52 | $36.51 | 197101 |
| 2024-02-01 | 39.24 | $36.15 | 287000 |
| 2024-01-31 | 39.74 | $36.37 | 321527 |
| 2024-01-30 | 48.50 | $39.68 | 194200 |
| 2024-01-29 | 49.06 | $39.86 | 267437 |
| 2024-01-26 | 48.65 | $39.73 | 226605 |
| 2024-01-25 | 50.32 | $40.30 | 243500 |
| 2024-01-24 | 57.56 | $42.50 | 133500 |
| 2024-01-23 | 56.59 | $42.14 | 139135 |
| 2024-01-22 | 58.39 | $42.65 | 131100 |
| 2024-01-19 | 53.40 | $40.84 | 96840 |
| 2024-01-18 | 50.92 | $40.04 | 107619 |
| 2024-01-17 | 49.23 | $39.51 | 145021 |
| 2024-01-16 | 50.90 | $40.04 | 159036 |
| 2024-01-12 | 54.41 | $41.10 | 104400 |
| 2024-01-11 | 55.79 | $41.50 | 165200 |
| 2024-01-10 | 57.77 | $42.07 | 108302 |
| 2024-01-09 | 56.43 | $41.55 | 163200 |
| 2024-01-08 | 59.28 | $42.38 | 161300 |
| 2024-01-05 | 58.85 | $42.20 | 189300 |
| 2024-01-04 | 61.59 | $43.00 | 144900 |
| 2024-01-03 | 60.81 | $42.64 | 164114 |
| 2024-01-02 | 69.02 | $44.86 | 186100 |
| 2023-12-29 | 71.68 | $45.50 | 226800 |
| 2023-12-28 | 76.05 | $46.51 | 181011 |
| 2023-12-27 | 75.70 | $46.26 | 275745 |
| 2023-12-26 | 74.43 | $45.36 | 168600 |
| 2023-12-22 | 72.18 | $43.90 | 93800 |
| 2023-12-21 | 71.73 | $43.62 | 141411 |
| 2023-12-20 | 70.61 | $42.93 | 430100 |
| 2023-12-19 | 82.13 | $45.50 | 212300 |
| 2023-12-18 | 81.17 | $44.66 | 347100 |
| 2023-12-15 | 80.92 | $44.44 | 690000 |
| 2023-12-14 | 80.39 | $43.98 | 609000 |
| 2023-12-13 | 74.01 | $39.65 | 203145 |
| 2023-12-12 | 67.84 | $36.96 | 119826 |
| 2023-12-11 | 66.69 | $36.55 | 95003 |
| 2023-12-08 | 69.26 | $37.00 | 90400 |
| 2023-12-07 | 68.36 | $36.65 | 119300 |
| 2023-12-06 | 66.86 | $36.08 | 205820 |
| 2023-12-05 | 65.99 | $35.76 | 192113 |
| 2023-12-04 | 66.72 | $35.90 | 149211 |
| 2023-12-01 | 66.27 | $35.72 | 291700 |
| 2023-11-30 | 60.24 | $33.60 | 172419 |
| 2023-11-29 | 58.75 | $33.15 | 162440 |
| 2023-11-28 | 55.79 | $32.30 | 72800 |
| 2023-11-27 | 55.14 | $32.12 | 90405 |
| 2023-11-24 | 57.87 | $32.73 | 54000 |
| 2023-11-22 | 57.08 | $32.49 | 130200 |
| 2023-11-21 | 57.29 | $32.54 | 96500 |
| 2023-11-20 | 62.60 | $33.73 | 130100 |
| 2023-11-17 | 63.64 | $33.95 | 313600 |
| 2023-11-16 | 60.75 | $32.92 | 131820 |
| 2023-11-15 | 63.11 | $33.43 | 231525 |
| 2023-11-14 | 62.62 | $33.25 | 228447 |
| 2023-11-13 | 51.48 | $29.95 | 136700 |
| 2023-11-10 | 50.93 | $29.82 | 90103 |
| 2023-11-09 | 50.56 | $29.73 | 127605 |
| 2023-11-08 | 53.79 | $30.49 | 78700 |
| 2023-11-07 | 55.61 | $30.90 | 152931 |
| 2023-11-06 | 57.17 | $31.25 | 128805 |
| 2023-11-03 | 59.83 | $31.83 | 163900 |
| 2023-11-02 | 55.53 | $30.56 | 176211 |
| 2023-11-01 | 48.39 | $28.83 | 115509 |
| 2023-10-31 | 48.48 | $28.85 | 128600 |
| 2023-10-30 | 49.14 | $29.01 | 112836 |
| 2023-10-27 | 45.44 | $28.17 | 180700 |
| 2023-10-26 | 48.51 | $28.94 | 218500 |
| 2023-10-25 | 38.50 | $26.99 | 169013 |
| 2023-10-24 | 38.64 | $27.03 | 111109 |
| 2023-10-23 | 40.32 | $27.49 | 146510 |
| 2023-10-20 | 37.87 | $27.05 | 161300 |
| 2023-10-19 | 39.33 | $27.47 | 91535 |
| 2023-10-18 | 43.18 | $28.49 | 137900 |
| 2023-10-17 | 46.54 | $29.28 | 167643 |
| 2023-10-16 | 42.80 | $28.58 | 116600 |
| 2023-10-13 | 40.54 | $28.18 | 109100 |
| 2023-10-12 | 42.41 | $28.65 | 117514 |
| 2023-10-11 | 44.35 | $29.12 | 164900 |
| 2023-10-10 | 44.39 | $29.13 | 127900 |
| 2023-10-09 | 43.50 | $28.95 | 155033 |
| 2023-10-06 | 42.77 | $28.80 | 272700 |
| 2023-10-05 | 43.92 | $29.12 | 281100 |
| 2023-10-04 | 34.77 | $27.36 | 94449 |
| 2023-10-03 | 33.18 | $27.09 | 122609 |
| 2023-10-02 | 36.84 | $28.25 | 116200 |
| 2023-09-29 | 39.33 | $28.95 | 145537 |
| 2023-09-28 | 37.67 | $28.66 | 116504 |
| 2023-09-27 | 37.28 | $28.59 | 133709 |
| 2023-09-26 | 38.20 | $28.87 | 109200 |
| 2023-09-25 | 41.25 | $29.76 | 83819 |
| 2023-09-22 | 39.76 | $29.47 | 112836 |
| 2023-09-21 | 41.27 | $29.91 | 89815 |
| 2023-09-20 | 42.45 | $30.25 | 102828 |
| 2023-09-19 | 43.46 | $30.54 | 126418 |
| 2023-09-18 | 45.90 | $31.22 | 159000 |
| 2023-09-15 | 52.75 | $32.88 | 774600 |
| 2023-09-14 | 49.56 | $32.14 | 208500 |
| 2023-09-13 | 43.11 | $30.83 | 149100 |
| 2023-09-12 | 43.88 | $31.02 | 162800 |
| 2023-09-11 | 43.78 | $31.00 | 180700 |
| 2023-09-08 | 43.82 | $31.01 | 238906 |
| 2023-09-07 | 43.31 | $30.90 | 189222 |
| 2023-09-06 | 41.63 | $30.53 | 158003 |
| 2023-09-05 | 49.11 | $32.53 | 160800 |
| 2023-09-01 | 48.18 | $32.32 | 212409 |
| 2023-08-31 | 48.26 | $32.34 | 251822 |
| 2023-08-30 | 47.97 | $32.27 | 155800 |
| 2023-08-29 | 49.57 | $32.70 | 177100 |
| 2023-08-28 | 51.86 | $33.30 | 131800 |
| 2023-08-25 | 50.49 | $32.92 | 162217 |
| 2023-08-24 | 51.94 | $33.31 | 118146 |
| 2023-08-23 | 54.61 | $34.01 | 166217 |
| 2023-08-22 | 49.14 | $32.47 | 161747 |
| 2023-08-21 | 53.73 | $33.62 | 111230 |
| 2023-08-18 | 56.34 | $34.22 | 112016 |
| 2023-08-17 | 55.14 | $33.87 | 121000 |
| 2023-08-16 | 57.20 | $34.35 | 90000 |
| 2023-08-15 | 58.36 | $34.62 | 186200 |
| 2023-08-14 | 67.25 | $36.46 | 96000 |
| 2023-08-11 | 69.82 | $36.93 | 125200 |
| 2023-08-10 | 72.70 | $37.44 | 140038 |
| 2023-08-09 | 74.29 | $37.72 | 120300 |
| 2023-08-08 | 75.47 | $37.93 | 131500 |
| 2023-08-07 | 76.57 | $38.13 | 144935 |
| 2023-08-04 | 74.92 | $37.18 | 107810 |
| 2023-08-03 | 74.76 | $37.09 | 119900 |
| 2023-08-02 | 76.56 | $37.44 | 196361 |
| 2023-08-01 | 76.52 | $37.41 | 244000 |
| 2023-07-31 | 78.78 | $37.87 | 224300 |
| 2023-07-28 | 78.27 | $37.49 | 239300 |
| 2023-07-27 | 76.65 | $36.32 | 470200 |
| 2023-07-26 | 75.83 | $35.76 | 463564 |
| 2023-07-25 | 66.29 | $31.00 | 189144 |
| 2023-07-24 | 67.62 | $31.25 | 184900 |
| 2023-07-21 | 65.00 | $30.27 | 222034 |
| 2023-07-20 | 66.57 | $30.57 | 286633 |
| 2023-07-19 | 69.82 | $31.18 | 184500 |
| 2023-07-18 | 67.63 | $30.29 | 303348 |
| 2023-07-17 | 64.28 | $29.08 | 195533 |
| 2023-07-14 | 60.77 | $27.98 | 201653 |
| 2023-07-13 | 64.31 | $28.63 | 223600 |
| 2023-07-12 | 63.91 | $28.50 | 169739 |
| 2023-07-11 | 60.23 | $27.37 | 129119 |
| 2023-07-10 | 59.43 | $27.14 | 224631 |
| 2023-07-07 | 58.29 | $26.81 | 164109 |
| 2023-07-06 | 55.32 | $25.99 | 297832 |
| 2023-07-05 | 57.60 | $26.47 | 223517 |
| 2023-07-03 | 58.66 | $26.69 | 111409 |
| 2023-06-30 | 57.38 | $26.31 | 249465 |
| 2023-06-29 | 58.19 | $26.49 | 242314 |
| 2023-06-28 | 53.81 | $25.22 | 226800 |
| 2023-06-27 | 54.24 | $25.32 | 175400 |
| 2023-06-26 | 52.79 | $24.91 | 248829 |
| 2023-06-23 | 53.37 | $25.06 | 1.4M |
| 2023-06-22 | 51.35 | $24.47 | 317741 |
| 2023-06-21 | 53.29 | $24.99 | 180100 |
| 2023-06-20 | 55.27 | $25.51 | 218725 |
| 2023-06-16 | 54.93 | $25.40 | 556300 |
| 2023-06-15 | 55.76 | $25.63 | 257439 |
| 2023-06-14 | 52.68 | $24.59 | 357820 |
| 2023-06-13 | 55.32 | $25.34 | 348800 |
| 2023-06-12 | 52.23 | $24.32 | 335500 |
| 2023-06-09 | 54.77 | $25.04 | 218712 |
| 2023-06-08 | 55.81 | $25.33 | 349737 |
| 2023-06-07 | 56.88 | $25.63 | 320829 |
| 2023-06-06 | 55.81 | $25.23 | 293425 |
| 2023-06-05 | 48.43 | $22.79 | 290216 |
| 2023-06-02 | 54.89 | $24.60 | 316618 |
| 2023-06-01 | 48.13 | $22.74 | 262600 |
| 2023-05-31 | 43.36 | $21.64 | 305636 |
| 2023-05-30 | 46.15 | $22.40 | 159229 |
| 2023-05-26 | 48.16 | $22.92 | 203966 |
| 2023-05-25 | 44.16 | $22.02 | 186000 |
| 2023-05-24 | 47.03 | $22.77 | 190200 |
| 2023-05-23 | 47.30 | $22.84 | 255749 |
| 2023-05-22 | 47.14 | $22.80 | 260000 |
| 2023-05-19 | 46.00 | $22.52 | 259509 |
| 2023-05-18 | 47.74 | $23.02 | 294113 |
| 2023-05-17 | 49.37 | $23.48 | 435235 |
| 2023-05-16 | 43.78 | $22.07 | 401300 |
| 2023-05-15 | 41.61 | $21.57 | 290734 |
| 2023-05-12 | 36.73 | $20.52 | 249600 |
| 2023-05-11 | 34.40 | $20.05 | 245245 |
| 2023-05-10 | 36.44 | $20.80 | 247040 |
| 2023-05-09 | 35.47 | $20.60 | 146600 |
| 2023-05-08 | 35.83 | $20.74 | 188335 |
| 2023-05-05 | 38.10 | $21.60 | 296125 |
| 2023-05-04 | 34.48 | $20.81 | 330036 |
| 2023-05-03 | 36.78 | $21.70 | 275500 |
| 2023-05-02 | 37.42 | $21.94 | 430732 |
| 2023-05-01 | 39.29 | $22.63 | 231911 |
| 2023-04-28 | 41.98 | $23.56 | 394639 |
| 2023-04-27 | 40.01 | $23.09 | 322521 |
| 2023-04-26 | 37.26 | $22.45 | 227017 |
| 2023-04-25 | 36.61 | $22.30 | 366441 |
| 2023-04-24 | 40.65 | $23.82 | 223100 |
| 2023-04-21 | 40.16 | $23.70 | 257700 |
| 2023-04-20 | 40.91 | $23.98 | 363500 |
| 2023-04-19 | 43.83 | $25.02 | 237222 |
| 2023-04-18 | 37.57 | $23.48 | 307316 |
| 2023-04-17 | 38.80 | $23.94 | 264237 |
| 2023-04-14 | 35.54 | $23.19 | 271003 |
| 2023-04-13 | 38.95 | $24.49 | 343029 |
| 2023-04-12 | 38.30 | $24.34 | 219300 |
| 2023-04-11 | 39.20 | $24.68 | 235500 |
| 2023-04-10 | 37.61 | $24.29 | 600600 |
| 2023-04-06 | 37.65 | $24.31 | 319940 |
| 2023-04-05 | 37.23 | $24.20 | 310228 |
| 2023-04-04 | 37.05 | $24.15 | 419443 |
| 2023-04-03 | 36.52 | $24.00 | 347900 |
| 2023-03-31 | 37.26 | $24.37 | 372849 |
| 2023-03-30 | 36.14 | $24.03 | 226100 |
| 2023-03-29 | 36.76 | $24.37 | 244719 |
| 2023-03-28 | 36.76 | $24.37 | 318500 |
| 2023-03-27 | 37.39 | $24.74 | 303740 |
| 2023-03-24 | 36.89 | $24.56 | 538737 |
| 2023-03-23 | 36.68 | $24.48 | 299900 |
| 2023-03-22 | 38.36 | $25.57 | 332055 |
| 2023-03-21 | 42.74 | $28.13 | 269943 |
| 2023-03-20 | 37.00 | $25.98 | 429737 |
| 2023-03-17 | 36.72 | $25.88 | 879100 |
| 2023-03-16 | 40.71 | $28.20 | 672174 |
| 2023-03-15 | 34.05 | $25.93 | 1.2M |
| 2023-03-14 | 27.09 | $23.90 | 1.1M |
| 2023-03-13 | 36.52 | $29.13 | 2.0M |
| 2023-03-10 | 34.11 | $28.55 | 916861 |
| 2023-03-09 | 38.86 | $30.51 | 417100 |
| 2023-03-08 | 47.79 | $33.28 | 169600 |
| 2023-03-07 | 46.53 | $32.98 | 283030 |
| 2023-03-06 | 49.81 | $33.84 | 246800 |
| 2023-03-03 | 52.65 | $34.53 | 218731 |
| 2023-03-02 | 50.56 | $33.99 | 212422 |
| 2023-03-01 | 50.60 | $34.00 | 172049 |
| 2023-02-28 | 52.78 | $34.56 | 500700 |
| 2023-02-27 | 53.93 | $34.85 | 185600 |
| 2023-02-24 | 54.24 | $34.93 | 219349 |
| 2023-02-23 | 55.06 | $35.15 | 184100 |
| 2023-02-22 | 53.76 | $34.72 | 261400 |
| 2023-02-21 | 52.66 | $34.36 | 234900 |
| 2023-02-17 | 54.99 | $35.04 | 134200 |
| 2023-02-16 | 56.57 | $35.49 | 194200 |
| 2023-02-15 | 61.06 | $36.71 | 178938 |
| 2023-02-14 | 57.25 | $35.27 | 104100 |
| 2023-02-13 | 56.92 | $35.15 | 119600 |
| 2023-02-10 | 54.65 | $34.34 | 232237 |
| 2023-02-09 | 55.68 | $34.64 | 149100 |
| 2023-02-08 | 59.00 | $35.58 | 173849 |
| 2023-02-07 | 62.30 | $36.46 | 265000 |
| 2023-02-06 | 61.27 | $36.02 | 247200 |
| 2023-02-03 | 64.19 | $36.79 | 232535 |
| 2023-02-02 | 65.18 | $37.05 | 338600 |
| 2023-02-01 | 59.86 | $34.71 | 297400 |
| 2023-01-31 | 58.63 | $34.23 | 275000 |
| 2023-01-30 | 54.34 | $32.68 | 272346 |
| 2023-01-27 | 55.79 | $33.09 | 810500 |
| 2023-01-26 | 47.24 | $30.48 | 540037 |
| 2023-01-25 | 47.09 | $30.44 | 303600 |
| 2023-01-24 | 47.93 | $30.70 | 303300 |
| 2023-01-23 | 49.87 | $31.30 | 212000 |
| 2023-01-20 | 48.34 | $30.84 | 327076 |
| 2023-01-19 | 45.61 | $30.04 | 242748 |
| 2023-01-18 | 47.58 | $30.70 | 219055 |
| 2023-01-17 | 51.08 | $31.80 | 150339 |
| 2023-01-13 | 52.17 | $32.13 | 287845 |
| 2023-01-12 | 51.18 | $31.80 | 239000 |
| 2023-01-11 | 51.06 | $31.76 | 236742 |
| 2023-01-10 | 51.56 | $31.93 | 353900 |
| 2023-01-09 | 49.27 | $31.10 | 248701 |
| 2023-01-06 | 49.94 | $31.35 | 457845 |
| 2023-01-05 | 45.16 | $29.68 | 244353 |
| 2023-01-04 | 49.46 | $31.28 | 241100 |
| 2023-01-03 | 46.65 | $30.35 | 370624 |
| 2022-12-30 | 46.20 | $30.20 | 237605 |
| 2022-12-29 | 49.59 | $31.46 | 172400 |
| 2022-12-28 | 44.85 | $29.91 | 223919 |
| 2022-12-27 | 45.83 | $30.28 | 121900 |
| 2022-12-23 | 48.98 | $31.43 | 147400 |
| 2022-12-22 | 45.91 | $30.43 | 189400 |
| 2022-12-21 | 47.49 | $31.01 | 224758 |
| 2022-12-20 | 44.33 | $30.00 | 281502 |
| 2022-12-19 | 41.41 | $29.12 | 241600 |
| 2022-12-16 | 39.06 | $28.44 | 647400 |
| 2022-12-15 | 40.61 | $29.12 | 353500 |
| 2022-12-14 | 45.03 | $30.90 | 333119 |
| 2022-12-13 | 43.86 | $30.54 | 490992 |
| 2022-12-12 | 49.60 | $32.59 | 178738 |
| 2022-12-09 | 47.09 | $31.81 | 185300 |
| 2022-12-08 | 48.62 | $32.33 | 129700 |
| 2022-12-07 | 50.42 | $32.93 | 181341 |
| 2022-12-06 | 50.27 | $32.88 | 286406 |
| 2022-12-05 | 51.10 | $33.17 | 327600 |
| 2022-12-02 | 54.12 | $34.21 | 142900 |
| 2022-12-01 | 53.72 | $34.05 | 166400 |
| 2022-11-30 | 51.98 | $33.35 | 262100 |
| 2022-11-29 | 49.06 | $32.23 | 240040 |
| 2022-11-28 | 46.36 | $31.25 | 193100 |
| 2022-11-25 | 50.44 | $32.82 | 74428 |
| 2022-11-23 | 52.13 | $33.43 | 156400 |
| 2022-11-22 | 47.70 | $31.81 | 208100 |
| 2022-11-21 | 48.54 | $32.13 | 115700 |
| 2022-11-18 | 49.08 | $32.34 | 148302 |
| 2022-11-17 | 48.75 | $32.21 | 189626 |
| 2022-11-16 | 51.74 | $33.41 | 250222 |
| 2022-11-15 | 54.44 | $34.43 | 316908 |
| 2022-11-14 | 51.54 | $33.20 | 281323 |
| 2022-11-11 | 57.81 | $35.41 | 332100 |
| 2022-11-10 | 53.11 | $33.49 | 296120 |
| 2022-11-09 | 43.53 | $30.42 | 229400 |
| 2022-11-08 | 46.44 | $31.41 | 227900 |
| 2022-11-07 | 46.33 | $31.38 | 195400 |
| 2022-11-04 | 45.30 | $31.07 | 220619 |
| 2022-11-03 | 42.20 | $30.16 | 198311 |
| 2022-11-02 | 43.28 | $30.58 | 252600 |
| 2022-11-01 | 46.87 | $31.91 | 269900 |
| 2022-10-31 | 48.48 | $32.47 | 353839 |
| 2022-10-28 | 49.73 | $32.90 | 498478 |
| 2022-10-27 | 39.56 | $29.94 | 644121 |
| 2022-10-26 | 37.78 | $29.50 | 470316 |
| 2022-10-25 | 38.44 | $29.77 | 378600 |
| 2022-10-24 | 35.60 | $29.05 | 332232 |
| 2022-10-21 | 35.79 | $29.14 | 725738 |
| 2022-10-20 | 36.13 | $29.30 | 329245 |
| 2022-10-19 | 41.06 | $31.45 | 292138 |
| 2022-10-18 | 44.88 | $32.86 | 376500 |
| 2022-10-17 | 45.98 | $33.24 | 168443 |
| 2022-10-14 | 45.68 | $33.15 | 212300 |
| 2022-10-13 | 49.05 | $34.33 | 163700 |
| 2022-10-12 | 44.17 | $32.86 | 172547 |
| 2022-10-11 | 46.14 | $33.55 | 135400 |
| 2022-10-10 | 45.03 | $33.22 | 175312 |
| 2022-10-07 | 46.61 | $33.79 | 261600 |
| 2022-10-06 | 49.17 | $34.68 | 213516 |
| 2022-10-05 | 48.66 | $34.51 | 214293 |
| 2022-10-04 | 48.43 | $34.43 | 396900 |
| 2022-10-03 | 40.17 | $31.86 | 238800 |
| 2022-09-30 | 35.35 | $30.60 | 231000 |
| 2022-09-29 | 36.17 | $30.97 | 364726 |
| 2022-09-28 | 41.56 | $33.17 | 400615 |
| 2022-09-27 | 42.16 | $33.39 | 234000 |
| 2022-09-26 | 41.17 | $33.12 | 361000 |
| 2022-09-23 | 38.17 | $32.31 | 318600 |
| 2022-09-22 | 43.39 | $34.32 | 295000 |
| 2022-09-21 | 46.75 | $35.43 | 281200 |
| 2022-09-20 | 44.59 | $34.84 | 212000 |
| 2022-09-19 | 44.94 | $34.96 | 178700 |
| 2022-09-16 | 45.02 | $34.99 | 1.1M |
| 2022-09-15 | 46.41 | $35.49 | 279219 |
| 2022-09-14 | 42.40 | $34.30 | 322300 |
| 2022-09-13 | 42.92 | $34.50 | 294248 |
| 2022-09-12 | 48.10 | $36.38 | 276213 |
| 2022-09-09 | 45.54 | $35.61 | 195518 |
| 2022-09-08 | 42.16 | $34.65 | 202000 |
| 2022-09-07 | 41.00 | $34.33 | 157300 |
| 2022-09-06 | 39.04 | $33.79 | 221136 |
| 2022-09-02 | 39.16 | $33.84 | 196100 |
| 2022-09-01 | 39.94 | $34.19 | 232210 |
| 2022-08-31 | 44.90 | $36.24 | 214800 |
| 2022-08-30 | 47.59 | $37.22 | 226179 |
| 2022-08-29 | 44.87 | $36.37 | 258600 |
| 2022-08-26 | 46.43 | $36.95 | 192064 |
| 2022-08-25 | 50.99 | $38.52 | 187318 |
| 2022-08-24 | 48.51 | $37.71 | 97100 |
| 2022-08-23 | 48.89 | $37.84 | 127800 |
| 2022-08-22 | 50.17 | $38.29 | 215600 |
| 2022-08-19 | 53.02 | $39.26 | 211700 |
| 2022-08-18 | 58.73 | $41.01 | 136900 |
| 2022-08-17 | 57.43 | $40.49 | 259500 |
| 2022-08-16 | 66.64 | $42.90 | 191514 |
| 2022-08-15 | 67.88 | $43.19 | 305611 |
| 2022-08-12 | 66.70 | $42.61 | 164100 |
| 2022-08-11 | 63.99 | $41.36 | 241118 |
| 2022-08-10 | 62.43 | $40.69 | 200700 |
| 2022-08-09 | 56.39 | $38.43 | 188500 |
| 2022-08-08 | 59.36 | $39.17 | 213942 |
| 2022-08-05 | 56.60 | $38.23 | 200000 |
| 2022-08-04 | 57.43 | $38.44 | 246100 |
| 2022-08-03 | 60.05 | $39.10 | 278100 |
| 2022-08-02 | 56.42 | $37.83 | 299921 |
| 2022-08-01 | 55.60 | $37.56 | 237754 |
| 2022-07-29 | 55.89 | $37.64 | 300900 |
| 2022-07-28 | 54.84 | $37.27 | 607620 |
| 2022-07-27 | 52.61 | $36.50 | 328000 |
| 2022-07-26 | 50.28 | $35.73 | 325208 |
| 2022-07-25 | 50.18 | $35.70 | 310102 |
| 2022-07-22 | 48.21 | $35.04 | 313403 |
| 2022-07-21 | 47.64 | $34.85 | 237036 |
| 2022-07-20 | 49.23 | $35.44 | 605800 |
| 2022-07-19 | 41.91 | $33.10 | 989700 |
| 2022-07-18 | 37.19 | $31.82 | 174847 |
| 2022-07-15 | 38.02 | $32.18 | 248700 |
| 2022-07-14 | 33.88 | $31.11 | 340831 |
| 2022-07-13 | 34.37 | $31.35 | 279600 |
| 2022-07-12 | 35.36 | $31.84 | 615100 |
| 2022-07-11 | 35.62 | $31.97 | 279830 |
| 2022-07-08 | 37.67 | $32.99 | 546203 |
| 2022-07-07 | 39.21 | $33.72 | 431200 |
| 2022-07-06 | 38.16 | $33.40 | 239100 |
| 2022-07-05 | 41.56 | $35.00 | 348924 |
| 2022-07-01 | 39.34 | $34.31 | 617300 |
| 2022-06-30 | 37.98 | $33.89 | 171500 |
| 2022-06-29 | 38.22 | $34.01 | 212500 |
| 2022-06-28 | 38.90 | $34.37 | 206012 |
| 2022-06-27 | 43.58 | $36.66 | 306043 |
| 2022-06-24 | 43.69 | $36.71 | 662000 |
| 2022-06-23 | 37.14 | $34.52 | 197700 |
| 2022-06-22 | 34.60 | $33.75 | 226900 |
| 2022-06-21 | 35.00 | $33.98 | 203300 |
| 2022-06-17 | 35.32 | $34.17 | 583300 |
| 2022-06-16 | 31.14 | $32.85 | 382400 |
| 2022-06-15 | 33.63 | $34.44 | 331200 |
| 2022-06-14 | 33.50 | $34.40 | 374233 |
| 2022-06-13 | 31.96 | $33.90 | 502209 |
| 2022-06-10 | 35.83 | $36.35 | 547715 |
| 2022-06-09 | 37.21 | $37.14 | 245406 |
| 2022-06-08 | 41.89 | $39.55 | 142603 |
| 2022-06-07 | 42.84 | $40.00 | 181500 |
| 2022-06-06 | 40.85 | $39.30 | 130714 |
| 2022-06-03 | 42.17 | $39.96 | 257900 |
| 2022-06-02 | 43.56 | $40.65 | 286200 |
| 2022-06-01 | 41.37 | $39.83 | 272515 |
| 2022-05-31 | 42.00 | $40.16 | 394000 |
| 2022-05-27 | 41.57 | $39.99 | 236108 |
| 2022-05-26 | 40.60 | $39.60 | 299800 |
| 2022-05-25 | 37.84 | $38.49 | 363500 |
| 2022-05-24 | 33.12 | $36.72 | 521500 |
| 2022-05-23 | 33.64 | $37.10 | 380434 |
| 2022-05-20 | 32.93 | $36.83 | 369929 |
| 2022-05-19 | 33.49 | $37.27 | 405933 |
| 2022-05-18 | 34.19 | $37.83 | 520205 |
| 2022-05-17 | 35.70 | $39.03 | 525244 |
| 2022-05-16 | 32.11 | $37.52 | 327000 |
| 2022-05-13 | 34.03 | $39.13 | 467200 |
| 2022-05-12 | 29.96 | $37.49 | 846424 |
| 2022-05-11 | 31.33 | $38.71 | 393204 |
| 2022-05-10 | 34.81 | $41.53 | 339700 |
| 2022-05-09 | 35.77 | $42.24 | 440600 |
| 2022-05-06 | 38.05 | $43.88 | 323413 |
| 2022-05-05 | 38.00 | $43.86 | 277721 |
| 2022-05-04 | 40.20 | $45.42 | 361445 |
| 2022-05-03 | 39.04 | $44.88 | 452400 |
| 2022-05-02 | 35.63 | $43.33 | 447320 |
| 2022-04-29 | 33.34 | $42.33 | 513300 |
| 2022-04-28 | 37.42 | $45.56 | 500334 |
| 2022-04-27 | 38.65 | $46.44 | 332900 |
| 2022-04-26 | 37.43 | $45.89 | 259900 |
| 2022-04-25 | 40.67 | $48.22 | 234600 |
| 2022-04-22 | 39.10 | $47.49 | 256948 |
| 2022-04-21 | 41.84 | $49.39 | 424001 |
| 2022-04-20 | 43.12 | $50.24 | 436300 |
| 2022-04-19 | 42.91 | $50.13 | 433647 |
| 2022-04-18 | 37.65 | $47.55 | 320332 |
| 2022-04-14 | 36.40 | $46.97 | 273429 |
| 2022-04-13 | 37.83 | $48.12 | 251543 |
| 2022-04-12 | 36.01 | $47.24 | 375200 |
| 2022-04-11 | 34.36 | $46.45 | 299528 |
| 2022-04-08 | 35.05 | $47.09 | 489216 |
| 2022-04-07 | 34.72 | $46.92 | 619205 |
| 2022-04-06 | 37.20 | $49.25 | 498316 |
| 2022-04-05 | 39.47 | $51.23 | 480500 |
| 2022-04-04 | 41.03 | $52.52 | 604816 |
| 2022-04-01 | 40.09 | $51.98 | 530000 |
| 2022-03-31 | 38.21 | $50.89 | 398300 |
| 2022-03-30 | 38.89 | $51.53 | 285416 |
| 2022-03-29 | 42.89 | $55.05 | 660500 |
| 2022-03-28 | 38.56 | $52.51 | 310960 |
| 2022-03-25 | 40.65 | $54.33 | 268600 |
| 2022-03-24 | 41.19 | $54.79 | 504327 |
| 2022-03-23 | 38.22 | $53.03 | 700308 |
| 2022-03-22 | 39.93 | $54.60 | 627900 |
| 2022-03-21 | 37.79 | $53.33 | 711397 |
| 2022-03-18 | 42.91 | $57.81 | 2.0M |
| 2022-03-17 | 43.05 | $57.92 | 371200 |
| 2022-03-16 | 42.70 | $57.70 | 628423 |
| 2022-03-15 | 39.15 | $55.47 | 346737 |
| 2022-03-14 | 40.28 | $56.53 | 420933 |
| 2022-03-11 | 40.83 | $57.05 | 487526 |
| 2022-03-10 | 41.16 | $57.37 | 234100 |
| 2022-03-09 | 41.38 | $57.60 | 421823 |
| 2022-03-08 | 35.96 | $53.88 | 533101 |
| 2022-03-07 | 37.44 | $55.55 | 345745 |
| 2022-03-04 | 40.61 | $58.89 | 268100 |
| 2022-03-03 | 43.60 | $61.75 | 317354 |
| 2022-03-02 | 45.42 | $63.38 | 277115 |
| 2022-03-01 | 41.13 | $60.38 | 428500 |
| 2022-02-28 | 45.14 | $63.95 | 366743 |
| 2022-02-25 | 44.74 | $63.67 | 373800 |
| 2022-02-24 | 41.78 | $61.62 | 413149 |
| 2022-02-23 | 37.99 | $59.16 | 301511 |
| 2022-02-22 | 39.28 | $60.47 | 332838 |
| 2022-02-18 | 42.64 | $63.66 | 277700 |
| 2022-02-17 | 42.83 | $63.83 | 293526 |
| 2022-02-16 | 44.99 | $65.81 | 325800 |
| 2022-02-15 | 45.66 | $66.41 | 368654 |
| 2022-02-14 | 41.38 | $63.29 | 314929 |
| 2022-02-11 | 36.88 | $60.31 | 171400 |
| 2022-02-10 | 38.13 | $61.65 | 255295 |
| 2022-02-09 | 40.54 | $64.12 | 274905 |
| 2022-02-08 | 38.74 | $62.91 | 360000 |
| 2022-02-07 | 36.37 | $61.35 | 373640 |
| 2022-02-04 | 34.51 | $60.14 | 226456 |
| 2022-02-03 | 32.02 | $58.54 | 320900 |
| 2022-02-02 | 32.66 | $59.41 | 347202 |
| 2022-02-01 | 31.69 | $58.76 | 242600 |
| 2022-01-31 | 31.75 | $58.86 | 545342 |
| 2022-01-28 | 25.84 | $54.90 | 406361 |
| 2022-01-27 | 24.43 | $54.00 | 972149 |
| 2022-01-26 | 26.57 | $58.01 | 783132 |
| 2022-01-25 | 28.67 | $61.53 | 821300 |
| 2022-01-24 | 30.76 | $64.72 | 668700 |
| 2022-01-21 | 30.80 | $64.77 | 499400 |
| 2022-01-20 | 33.25 | $68.34 | 397804 |
| 2022-01-19 | 36.81 | $72.91 | 486639 |
| 2022-01-18 | 39.14 | $75.58 | 312806 |
| 2022-01-14 | 44.38 | $80.83 | 224545 |
| 2022-01-13 | 48.57 | $84.39 | 254723 |
| 2022-01-12 | 48.75 | $84.54 | 379100 |
| 2022-01-11 | 46.54 | $82.82 | 406026 |
| 2022-01-10 | 48.33 | $84.37 | 340103 |
| 2022-01-07 | 55.81 | $90.08 | 210200 |
| 2022-01-06 | 57.21 | $91.03 | 229348 |
| 2022-01-05 | 53.51 | $87.86 | 305000 |
| 2022-01-04 | 56.95 | $90.19 | 328113 |
| 2022-01-03 | 53.28 | $87.19 | 172635 |
| 2021-12-31 | 53.42 | $87.29 | 217344 |
| 2021-12-30 | 53.31 | $87.20 | 106800 |
| 2021-12-29 | 54.82 | $88.32 | 148600 |
| 2021-12-28 | 55.43 | $88.78 | 337526 |
| 2021-12-27 | 53.40 | $86.89 | 307500 |
| 2021-12-23 | 49.70 | $83.66 | 299537 |
| 2021-12-22 | 46.57 | $81.16 | 164717 |
| 2021-12-21 | 44.09 | $79.28 | 354315 |
| 2021-12-20 | 39.73 | $76.20 | 465965 |
| 2021-12-17 | 41.70 | $78.16 | 949932 |
| 2021-12-16 | 47.72 | $83.43 | 591431 |
| 2021-12-15 | 49.76 | $85.00 | 688237 |
| 2021-12-14 | 45.94 | $82.26 | 314800 |
| 2021-12-13 | 48.69 | $84.40 | 277818 |
| 2021-12-10 | 51.42 | $86.40 | 184110 |
| 2021-12-09 | 50.07 | $85.39 | 243232 |
| 2021-12-08 | 52.89 | $87.44 | 205444 |
| 2021-12-07 | 50.16 | $85.34 | 250700 |
| 2021-12-06 | 48.58 | $84.17 | 297000 |
| 2021-12-03 | 46.36 | $82.56 | 501000 |
| 2021-12-02 | 53.18 | $87.59 | 396000 |
| 2021-12-01 | 50.32 | $85.52 | 441300 |
| 2021-11-30 | 55.93 | $89.10 | 298822 |
| 2021-11-29 | 62.02 | $92.42 | 212200 |
| 2021-11-26 | 61.36 | $91.87 | 188436 |
| 2021-11-24 | 67.72 | $94.99 | 257827 |
| 2021-11-23 | 73.74 | $97.58 | 155168 |
| 2021-11-22 | 71.64 | $95.31 | 329017 |
| 2021-11-19 | 76.16 | $97.08 | 256527 |
| 2021-11-18 | 75.92 | $96.79 | 263640 |
| 2021-11-17 | 74.27 | $94.81 | 205231 |
| 2021-11-16 | 77.25 | $95.98 | 314546 |
| 2021-11-15 | 76.70 | $95.26 | 318600 |
| 2021-11-12 | 75.13 | $93.27 | 133200 |
| 2021-11-11 | 76.16 | $93.69 | 170600 |
| 2021-11-10 | 76.63 | $93.89 | 219957 |
| 2021-11-09 | 76.06 | $93.08 | 456147 |
| 2021-11-08 | 83.38 | $96.13 | 263200 |
| 2021-11-05 | 84.67 | $96.64 | 264700 |
| 2021-11-04 | 87.61 | $97.80 | 357400 |
| 2021-11-03 | 87.20 | $96.66 | 301243 |
| 2021-11-02 | 85.45 | $92.36 | 432643 |
| 2021-11-01 | 84.95 | $91.26 | 466600 |
| 2021-10-29 | 83.96 | $89.18 | 627600 |
| 2021-10-28 | 75.66 | $77.79 | 416251 |
| 2021-10-27 | 66.97 | $71.70 | 273177 |
| 2021-10-26 | 69.68 | $72.40 | 298100 |
| 2021-10-25 | 68.47 | $71.70 | 166132 |
| 2021-10-22 | 73.17 | $72.88 | 111003 |
| 2021-10-21 | 74.65 | $73.24 | 163206 |
| 2021-10-20 | 74.21 | $72.92 | 290001 |
| 2021-10-19 | 72.07 | $71.44 | 152400 |
| 2021-10-18 | 71.58 | $71.12 | 192218 |
| 2021-10-15 | 70.88 | $70.65 | 274415 |
| 2021-10-14 | 69.57 | $69.79 | 189334 |
| 2021-10-13 | 64.87 | $67.10 | 167500 |
| 2021-10-12 | 63.48 | $66.40 | 105436 |
| 2021-10-11 | 63.04 | $66.18 | 257149 |
| 2021-10-08 | 64.78 | $66.70 | 236021 |
| 2021-10-07 | 64.77 | $66.69 | 225528 |
| 2021-10-06 | 64.83 | $66.71 | 221700 |
| 2021-10-05 | 66.75 | $67.34 | 305250 |
| 2021-10-04 | 68.49 | $67.91 | 267630 |
| 2021-10-01 | 66.73 | $66.69 | 169630 |
| 2021-09-30 | 61.59 | $63.63 | 186416 |
| 2021-09-29 | 61.29 | $63.47 | 212427 |
| 2021-09-28 | 58.72 | $62.11 | 225400 |
| 2021-09-27 | 58.56 | $62.03 | 333500 |
| 2021-09-24 | 54.49 | $60.01 | 184100 |
| 2021-09-23 | 51.14 | $58.53 | 144300 |
| 2021-09-22 | 46.58 | $56.72 | 105300 |
| 2021-09-21 | 44.03 | $55.79 | 85100 |
| 2021-09-20 | 44.68 | $56.09 | 184000 |
| 2021-09-17 | 49.04 | $57.98 | 786300 |
| 2021-09-16 | 44.32 | $56.25 | 101700 |
| 2021-09-15 | 44.93 | $56.52 | 141146 |
| 2021-09-14 | 40.81 | $55.10 | 200035 |
| 2021-09-13 | 42.38 | $55.84 | 241421 |
| 2021-09-10 | 44.20 | $56.67 | 268400 |
| 2021-09-09 | 44.24 | $56.69 | 143200 |
| 2021-09-08 | 45.42 | $57.25 | 132700 |
| 2021-09-07 | 47.47 | $58.20 | 129100 |
| 2021-09-03 | 51.18 | $59.81 | 193700 |
| 2021-09-02 | 51.44 | $59.92 | 216039 |
| 2021-09-01 | 54.09 | $61.03 | 145000 |
| 2021-08-31 | 54.52 | $61.21 | 157900 |
| 2021-08-30 | 54.44 | $61.17 | 277319 |
| 2021-08-27 | 56.34 | $62.01 | 220158 |
| 2021-08-26 | 51.37 | $59.42 | 166550 |
| 2021-08-25 | 52.78 | $60.06 | 189500 |
| 2021-08-24 | 52.96 | $60.14 | 119081 |
| 2021-08-23 | 51.82 | $59.53 | 155500 |
| 2021-08-20 | 47.82 | $57.50 | 213100 |
| 2021-08-19 | 42.37 | $55.07 | 211000 |
| 2021-08-18 | 44.80 | $56.40 | 159531 |
| 2021-08-17 | 47.02 | $57.55 | 119410 |
| 2021-08-16 | 51.56 | $59.71 | 154007 |
| 2021-08-13 | 51.63 | $59.74 | 125200 |
| 2021-08-12 | 56.00 | $61.67 | 96432 |
| 2021-08-11 | 57.49 | $62.29 | 120700 |
| 2021-08-10 | 55.34 | $61.11 | 163600 |
| 2021-08-09 | 54.36 | $60.58 | 155400 |
| 2021-08-06 | 57.18 | $61.83 | 208416 |
| 2021-08-05 | 53.76 | $59.95 | 173000 |
| 2021-08-04 | 50.29 | $58.22 | 158837 |
| 2021-08-03 | 50.08 | $58.12 | 371732 |
| 2021-08-02 | 50.86 | $58.51 | 201023 |
| 2021-07-30 | 54.32 | $60.19 | 183138 |
| 2021-07-29 | 57.87 | $61.78 | 138100 |
| 2021-07-28 | 57.91 | $61.80 | 171954 |
| 2021-07-27 | 57.13 | $61.31 | 184800 |
| 2021-07-26 | 56.84 | $61.12 | 264500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.50
2026-07-23
Close Price
$41.91
Vol: 95913
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -48.50 | $41.91 | 95913 |
| 2026-07-22 | -70.00 | $41.05 | 206739 |
| 2026-07-21 | -39.14 | $41.67 | 202026 |
| 2026-07-20 | -39.86 | $41.63 | 161502 |
| 2026-07-17 | -23.10 | $42.48 | 220200 |
| 2026-07-16 | -2.51 | $43.69 | 276600 |
| 2026-07-15 | -5.98 | $42.19 | 257715 |
| 2026-07-14 | -14.85 | $41.54 | 114100 |
| 2026-07-13 | -15.27 | $41.52 | 150123 |
| 2026-07-10 | -12.55 | $41.65 | 200215 |
| 2026-07-09 | -19.46 | $41.32 | 196500 |
| 2026-07-08 | -39.33 | $40.37 | 271320 |
| 2026-07-07 | -23.55 | $41.11 | 168246 |
| 2026-07-06 | -9.15 | $41.80 | 194500 |
| 2026-07-02 | -21.31 | $41.05 | 228700 |
| 2026-07-01 | -6.02 | $41.79 | 277600 |
| 2026-06-30 | -11.05 | $40.84 | 382800 |
| 2026-06-29 | -7.73 | $41.02 | 341100 |
| 2026-06-26 | -0.74 | $41.40 | 979948 |
| 2026-06-25 | -2.17 | $40.96 | 362331 |
| 2026-06-24 | -9.49 | $40.30 | 399900 |
| 2026-06-23 | -0.26 | $39.88 | 365068 |
| 2026-06-22 | -28.53 | $38.59 | 259273 |
| 2026-06-18 | -37.67 | $38.26 | 611000 |
| 2026-06-17 | -45.15 | $37.99 | 319418 |
| 2026-06-16 | -24.62 | $38.64 | 322600 |
| 2026-06-15 | -32.41 | $38.33 | 235500 |
| 2026-06-12 | -8.08 | $39.03 | 278620 |
| 2026-06-11 | -17.42 | $38.66 | 223700 |
| 2026-06-10 | -28.79 | $38.21 | 312344 |
| 2026-06-09 | -15.84 | $38.63 | 220805 |
| 2026-06-08 | -24.32 | $37.63 | 139900 |
| 2026-06-05 | -31.76 | $37.41 | 183500 |
| 2026-06-04 | -26.01 | $37.58 | 264000 |
| 2026-06-03 | -79.05 | $36.01 | 285016 |
| 2026-06-02 | -18.24 | $37.81 | 286026 |
| 2026-06-01 | -33.45 | $37.36 | 207200 |
| 2026-05-29 | -10.81 | $38.03 | 205100 |
| 2026-05-28 | -24.66 | $37.62 | 172200 |
| 2026-05-27 | -26.73 | $37.72 | 197505 |
| 2026-05-26 | -28.90 | $37.85 | 229710 |
| 2026-05-22 | -45.38 | $37.28 | 199303 |
| 2026-05-21 | -41.62 | $37.41 | 222921 |
| 2026-05-20 | -52.31 | $37.04 | 303639 |
| 2026-05-19 | -76.59 | $36.20 | 347200 |
| 2026-05-18 | -70.52 | $36.41 | 191500 |
| 2026-05-15 | -95.38 | $35.55 | 200400 |
| 2026-05-14 | -85.26 | $36.19 | 161100 |
| 2026-05-13 | -100.00 | $35.73 | 207500 |
| 2026-05-12 | -72.96 | $36.61 | 192137 |
| 2026-05-11 | -64.20 | $36.68 | 212129 |
| 2026-05-08 | -31.94 | $37.70 | 121500 |
| 2026-05-07 | -33.89 | $37.63 | 225661 |
| 2026-05-06 | -30.08 | $37.74 | 182700 |
| 2026-05-05 | -35.23 | $37.55 | 170600 |
| 2026-05-04 | -40.38 | $36.71 | 177800 |
| 2026-05-01 | -27.54 | $37.17 | 191214 |
| 2026-04-30 | -19.38 | $37.60 | 272000 |
| 2026-04-29 | -15.97 | $37.82 | 214900 |
| 2026-04-28 | -1.09 | $38.78 | 283151 |
| 2026-04-27 | -6.60 | $37.85 | 299000 |
| 2026-04-24 | -13.13 | $37.43 | 284000 |
| 2026-04-23 | -12.34 | $37.48 | 287700 |
| 2026-04-22 | -31.17 | $36.29 | 209600 |
| 2026-04-21 | -29.43 | $36.40 | 313442 |
| 2026-04-20 | -13.92 | $37.38 | 140800 |
| 2026-04-17 | -11.36 | $37.46 | 249714 |
| 2026-04-16 | -15.38 | $36.06 | 170700 |
| 2026-04-15 | -6.99 | $36.54 | 162200 |
| 2026-04-14 | -4.76 | $36.62 | 296400 |
| 2026-04-13 | -10.41 | $36.30 | 205423 |
| 2026-04-10 | -20.81 | $35.71 | 188800 |
| 2026-04-09 | -5.29 | $36.59 | 217613 |
| 2026-04-08 | -7.30 | $35.54 | 246705 |
| 2026-04-07 | -8.47 | $34.03 | 214200 |
| 2026-04-06 | -15.09 | $33.81 | 350073 |
| 2026-04-02 | -40.47 | $33.39 | 269200 |
| 2026-04-01 | -56.82 | $33.39 | 226800 |
| 2026-03-31 | -66.21 | $33.07 | 355100 |
| 2026-03-30 | -80.00 | $32.27 | 257500 |
| 2026-03-27 | -83.96 | $32.09 | 247500 |
| 2026-03-26 | -79.18 | $32.68 | 219700 |
| 2026-03-25 | -81.79 | $32.82 | 237443 |
| 2026-03-24 | -82.53 | $32.75 | 370246 |
| 2026-03-23 | -82.53 | $32.75 | 430200 |
| 2026-03-20 | -92.53 | $31.85 | 584800 |
| 2026-03-19 | -93.23 | $31.78 | 290033 |
| 2026-03-18 | -92.93 | $31.81 | 389700 |
| 2026-03-17 | -85.57 | $32.63 | 171816 |
| 2026-03-16 | -85.38 | $32.65 | 237100 |
| 2026-03-13 | -89.17 | $32.25 | 247600 |
| 2026-03-12 | -86.75 | $32.52 | 216900 |
| 2026-03-11 | -81.73 | $33.08 | 219000 |
| 2026-03-10 | -79.44 | $33.39 | 302222 |
| 2026-03-09 | -79.35 | $33.40 | 351350 |
| 2026-03-06 | -96.97 | $33.55 | 309700 |
| 2026-03-05 | -86.77 | $35.64 | 353411 |
| 2026-03-04 | -76.20 | $36.52 | 266834 |
| 2026-03-03 | -77.09 | $36.45 | 346326 |
| 2026-03-02 | -84.02 | $36.60 | 310200 |
| 2026-02-27 | -92.07 | $36.27 | 281000 |
| 2026-02-26 | -60.46 | $39.36 | 224421 |
| 2026-02-25 | -52.47 | $39.78 | 193635 |
| 2026-02-24 | -74.14 | $38.64 | 286535 |
| 2026-02-23 | -80.61 | $38.30 | 538201 |
| 2026-02-20 | -36.09 | $40.88 | 234620 |
| 2026-02-19 | -54.75 | $40.18 | 339108 |
| 2026-02-18 | -45.64 | $40.17 | 261711 |
| 2026-02-17 | -31.94 | $40.75 | 207208 |
| 2026-02-13 | -35.07 | $40.54 | 230413 |
| 2026-02-12 | -39.26 | $40.22 | 260749 |
| 2026-02-11 | -28.09 | $40.80 | 246400 |
| 2026-02-10 | -24.87 | $41.04 | 370500 |
| 2026-02-09 | -15.32 | $41.75 | 289198 |
| 2026-02-06 | -27.69 | $40.83 | 199031 |
| 2026-02-05 | -35.15 | $40.24 | 312725 |
| 2026-02-04 | -15.75 | $41.69 | 410907 |
| 2026-02-03 | -28.59 | $40.68 | 464100 |
| 2026-02-02 | -20.76 | $41.15 | 528600 |
| 2026-01-30 | -32.70 | $39.96 | 486639 |
| 2026-01-29 | -37.83 | $39.50 | 371700 |
| 2026-01-28 | -51.12 | $38.31 | 328268 |
| 2026-01-27 | -46.21 | $38.75 | 458014 |
| 2026-01-26 | -40.74 | $39.24 | 525313 |
| 2026-01-23 | -39.29 | $39.37 | 925014 |
| 2026-01-22 | -23.77 | $40.76 | 651445 |
| 2026-01-21 | -5.41 | $39.00 | 475159 |
| 2026-01-20 | -33.33 | $36.71 | 420000 |
| 2026-01-16 | -11.99 | $37.60 | 365600 |
| 2026-01-15 | -0.25 | $37.87 | 224000 |
| 2026-01-14 | -44.56 | $36.12 | 199542 |
| 2026-01-13 | -52.41 | $35.81 | 164000 |
| 2026-01-12 | -44.56 | $36.12 | 255245 |
| 2026-01-09 | -31.65 | $36.63 | 292512 |
| 2026-01-08 | -7.72 | $37.49 | 357100 |
| 2026-01-07 | -28.20 | $35.66 | 330835 |
| 2026-01-06 | -11.37 | $36.37 | 274329 |
| 2026-01-05 | -25.23 | $35.76 | 326037 |
| 2026-01-02 | -49.54 | $34.71 | 378140 |
| 2025-12-31 | -52.52 | $34.35 | 399100 |
| 2025-12-30 | -50.84 | $34.43 | 306909 |
| 2025-12-29 | -42.13 | $34.63 | 297122 |
| 2025-12-26 | -31.12 | $35.21 | 136600 |
| 2025-12-24 | -17.84 | $35.91 | 142015 |
| 2025-12-23 | -14.17 | $36.00 | 341500 |
| 2025-12-22 | -9.45 | $36.22 | 314907 |
| 2025-12-19 | -5.24 | $36.46 | 619200 |
| 2025-12-18 | -2.80 | $36.64 | 361100 |
| 2025-12-17 | -2.34 | $36.04 | 359112 |
| 2025-12-16 | -3.91 | $35.51 | 316034 |
| 2025-12-15 | -7.03 | $35.31 | 388902 |
| 2025-12-12 | -2.94 | $35.31 | 621500 |
| 2025-12-11 | -3.29 | $35.24 | 350900 |
| 2025-12-10 | -5.59 | $34.76 | 484100 |
| 2025-12-09 | -16.06 | $33.02 | 180412 |
| 2025-12-08 | -10.25 | $32.95 | 392944 |
| 2025-12-05 | -12.69 | $32.80 | 207300 |
| 2025-12-04 | -11.93 | $32.83 | 229117 |
| 2025-12-03 | -0.51 | $33.28 | 298300 |
| 2025-12-02 | -23.22 | $32.17 | 361200 |
| 2025-12-01 | -13.66 | $32.52 | 341900 |
| 2025-11-28 | -30.05 | $31.92 | 122621 |
| 2025-11-26 | -23.22 | $32.17 | 248321 |
| 2025-11-25 | -23.64 | $32.17 | 237500 |
| 2025-11-24 | -68.21 | $30.53 | 280239 |
| 2025-11-21 | -73.82 | $30.69 | 271247 |
| 2025-11-20 | -99.10 | $29.41 | 322500 |
| 2025-11-19 | -91.55 | $29.84 | 402500 |
| 2025-11-18 | -88.45 | $30.04 | 444100 |
| 2025-11-17 | -95.83 | $29.66 | 239900 |
| 2025-11-14 | -89.51 | $31.16 | 200900 |
| 2025-11-13 | -87.78 | $31.29 | 242500 |
| 2025-11-12 | -73.09 | $32.09 | 107832 |
| 2025-11-11 | -80.64 | $31.96 | 339813 |
| 2025-11-10 | -76.16 | $32.24 | 206345 |
| 2025-11-07 | -70.24 | $32.61 | 299525 |
| 2025-11-06 | -86.72 | $31.58 | 186329 |
| 2025-11-05 | -87.04 | $31.56 | 298931 |
| 2025-11-04 | -94.56 | $31.09 | 235615 |
| 2025-11-03 | -86.56 | $31.59 | 179738 |
| 2025-10-31 | -94.36 | $31.14 | 182347 |
| 2025-10-30 | -98.18 | $31.61 | 195246 |
| 2025-10-29 | -96.44 | $31.85 | 319300 |
| 2025-10-28 | -97.31 | $32.29 | 182941 |
| 2025-10-27 | -86.11 | $32.91 | 182900 |
| 2025-10-24 | -59.16 | $34.19 | 243838 |
| 2025-10-23 | -73.47 | $33.51 | 372600 |
| 2025-10-22 | -56.26 | $34.65 | 246400 |
| 2025-10-21 | -53.43 | $34.77 | 336621 |
| 2025-10-20 | -69.98 | $34.10 | 587348 |
| 2025-10-17 | -84.30 | $33.48 | 441537 |
| 2025-10-16 | -94.98 | $33.03 | 387800 |
| 2025-10-15 | -50.45 | $35.97 | 247742 |
| 2025-10-14 | -28.53 | $36.70 | 266540 |
| 2025-10-13 | -60.96 | $35.62 | 214500 |
| 2025-10-10 | -84.08 | $34.85 | 282948 |
| 2025-10-09 | -53.45 | $35.87 | 154700 |
| 2025-10-08 | -54.65 | $35.83 | 180244 |
| 2025-10-07 | -71.47 | $35.27 | 188032 |
| 2025-10-06 | -70.44 | $35.39 | 217900 |
| 2025-10-03 | -90.85 | $34.71 | 237222 |
| 2025-10-02 | -97.50 | $34.44 | 255904 |
| 2025-10-01 | -91.34 | $35.11 | 212606 |
| 2025-09-30 | -88.84 | $35.22 | 272000 |
| 2025-09-29 | -90.63 | $35.83 | 184000 |
| 2025-09-26 | -81.47 | $36.17 | 170711 |
| 2025-09-25 | -75.20 | $36.40 | 378800 |
| 2025-09-24 | -91.55 | $35.80 | 253600 |
| 2025-09-23 | -88.95 | $36.02 | 230743 |
| 2025-09-22 | -75.92 | $36.48 | 174005 |
| 2025-09-19 | -49.39 | $37.12 | 727908 |
| 2025-09-18 | -42.92 | $37.25 | 839535 |
| 2025-09-17 | -62.02 | $36.40 | 319600 |
| 2025-09-16 | -64.72 | $36.28 | 230428 |
| 2025-09-15 | -53.92 | $36.41 | 242200 |
| 2025-09-12 | -51.57 | $36.53 | 191401 |
| 2025-09-11 | -39.10 | $36.99 | 247841 |
| 2025-09-10 | -42.61 | $36.71 | 198330 |
| 2025-09-09 | -34.81 | $36.72 | 312502 |
| 2025-09-08 | -14.71 | $37.96 | 224800 |
| 2025-09-05 | -9.02 | $38.36 | 278901 |
| 2025-09-04 | -5.68 | $38.65 | 266336 |
| 2025-09-03 | -18.04 | $37.54 | 302500 |
| 2025-09-02 | -17.59 | $37.58 | 215198 |
| 2025-08-29 | -5.23 | $38.69 | 226400 |
| 2025-08-28 | -2.29 | $38.72 | 290538 |
| 2025-08-27 | -1.29 | $38.63 | 312500 |
| 2025-08-26 | -4.49 | $38.05 | 318900 |
| 2025-08-25 | -3.34 | $37.70 | 268000 |
| 2025-08-22 | -1.82 | $37.75 | 550249 |
| 2025-08-21 | -24.92 | $35.03 | 283100 |
| 2025-08-20 | -25.70 | $34.98 | 368500 |
| 2025-08-19 | -19.97 | $35.35 | 518611 |
| 2025-08-18 | -11.61 | $34.29 | 234300 |
| 2025-08-15 | -6.45 | $34.53 | 312000 |
| 2025-08-14 | -2.49 | $34.49 | 305725 |
| 2025-08-13 | -7.31 | $34.11 | 192417 |
| 2025-08-12 | -27.59 | $33.25 | 291025 |
| 2025-08-11 | -61.08 | $31.83 | 286829 |
| 2025-08-08 | -79.48 | $31.05 | 184600 |
| 2025-08-07 | -91.51 | $30.54 | 143671 |
| 2025-08-06 | -95.60 | $30.73 | 180300 |
| 2025-08-05 | -72.80 | $31.61 | 203908 |
| 2025-08-04 | -79.53 | $31.35 | 159041 |
| 2025-08-01 | -88.34 | $31.01 | 282509 |
| 2025-07-31 | -74.34 | $31.61 | 195707 |
| 2025-07-30 | -59.52 | $32.17 | 249939 |
| 2025-07-29 | -28.42 | $33.05 | 228105 |
| 2025-07-28 | -8.30 | $34.02 | 289702 |
| 2025-07-25 | -7.87 | $33.93 | 333543 |
| 2025-07-24 | -35.12 | $32.53 | 751643 |
| 2025-07-23 | -8.49 | $32.35 | 297000 |
| 2025-07-22 | -17.51 | $32.01 | 178700 |
| 2025-07-21 | -16.50 | $31.86 | 165616 |
| 2025-07-18 | -18.94 | $31.74 | 201017 |
| 2025-07-17 | -8.65 | $32.21 | 232100 |
| 2025-07-16 | -16.17 | $31.81 | 272700 |
| 2025-07-15 | -30.64 | $31.04 | 312400 |
| 2025-07-14 | -3.38 | $32.49 | 149800 |
| 2025-07-11 | -6.02 | $32.35 | 148000 |
| 2025-07-10 | -2.26 | $32.55 | 314705 |
| 2025-07-09 | -6.76 | $32.18 | 214000 |
| 2025-07-08 | -12.55 | $31.88 | 404400 |
| 2025-07-07 | -18.73 | $31.56 | 221029 |
| 2025-07-03 | -4.85 | $32.27 | 119702 |
| 2025-07-02 | -4.80 | $31.73 | 234712 |
| 2025-07-01 | -14.05 | $31.20 | 203552 |
| 2025-06-30 | -16.07 | $29.80 | 206100 |
| 2025-06-27 | -5.76 | $30.04 | 720829 |
| 2025-06-26 | -4.66 | $29.84 | 155900 |
| 2025-06-25 | -21.12 | $29.31 | 281242 |
| 2025-06-24 | -17.39 | $29.43 | 245707 |
| 2025-06-23 | -9.79 | $29.23 | 246418 |
| 2025-06-20 | -50.45 | $27.86 | 401700 |
| 2025-06-18 | -47.18 | $27.97 | 204700 |
| 2025-06-17 | -60.24 | $27.53 | 159500 |
| 2025-06-16 | -45.40 | $28.03 | 146348 |
| 2025-06-13 | -50.74 | $27.85 | 192400 |
| 2025-06-12 | -24.63 | $28.73 | 179706 |
| 2025-06-11 | -11.28 | $29.18 | 300122 |
| 2025-06-10 | -6.53 | $29.34 | 251018 |
| 2025-06-09 | -24.28 | $28.56 | 188100 |
| 2025-06-06 | -35.46 | $28.21 | 196600 |
| 2025-06-05 | -56.16 | $27.27 | 173731 |
| 2025-06-04 | -47.76 | $27.51 | 179400 |
| 2025-06-03 | -42.48 | $27.71 | 154343 |
| 2025-06-02 | -54.09 | $27.27 | 186740 |
| 2025-05-30 | -49.34 | $27.45 | 261342 |
| 2025-05-29 | -37.20 | $27.91 | 161400 |
| 2025-05-28 | -44.06 | $27.65 | 244136 |
| 2025-05-27 | -33.51 | $28.05 | 211700 |
| 2025-05-23 | -62.53 | $26.95 | 365500 |
| 2025-05-22 | -62.01 | $26.97 | 204300 |
| 2025-05-21 | -48.80 | $26.87 | 199936 |
| 2025-05-20 | -22.91 | $28.17 | 229508 |
| 2025-05-19 | -22.85 | $28.10 | 159750 |
| 2025-05-16 | -16.58 | $28.34 | 170400 |
| 2025-05-15 | -18.44 | $28.23 | 317639 |
| 2025-05-14 | -14.89 | $28.44 | 189900 |
| 2025-05-13 | -5.58 | $28.99 | 196228 |
| 2025-05-12 | -11.81 | $28.57 | 377200 |
| 2025-05-09 | -14.51 | $27.16 | 257306 |
| 2025-05-08 | -24.76 | $26.62 | 279038 |
| 2025-05-07 | -39.92 | $25.81 | 334017 |
| 2025-05-06 | -41.65 | $25.72 | 398506 |
| 2025-05-05 | -18.43 | $26.93 | 263400 |
| 2025-05-02 | -1.92 | $27.28 | 322027 |
| 2025-05-01 | -11.89 | $26.68 | 295100 |
| 2025-04-30 | -24.95 | $26.14 | 251700 |
| 2025-04-29 | -11.71 | $26.75 | 518307 |
| 2025-04-28 | -5.42 | $27.04 | 434135 |
| 2025-04-25 | -25.95 | $26.59 | 530700 |
| 2025-04-24 | -29.76 | $26.41 | 777707 |
| 2025-04-23 | -64.84 | $24.67 | 879000 |
| 2025-04-22 | -59.72 | $24.96 | 338733 |
| 2025-04-21 | -80.57 | $23.78 | 231000 |
| 2025-04-17 | -72.79 | $24.22 | 290800 |
| 2025-04-16 | -78.45 | $23.90 | 266509 |
| 2025-04-15 | -78.80 | $23.88 | 370400 |
| 2025-04-14 | -86.73 | $23.46 | 374400 |
| 2025-04-11 | -87.08 | $23.48 | 321416 |
| 2025-04-10 | -82.71 | $23.75 | 454100 |
| 2025-04-09 | -51.05 | $25.71 | 544000 |
| 2025-04-08 | -93.90 | $23.17 | 614849 |
| 2025-04-07 | -90.12 | $23.58 | 534936 |
| 2025-04-04 | -77.00 | $24.35 | 540113 |
| 2025-04-03 | -97.18 | $24.74 | 458700 |
| 2025-04-02 | -69.65 | $27.28 | 400058 |
| 2025-04-01 | -82.03 | $26.84 | 256300 |
| 2025-03-31 | -88.10 | $26.66 | 348038 |
| 2025-03-28 | -95.94 | $26.57 | 304408 |
| 2025-03-27 | -78.67 | $27.69 | 296400 |
| 2025-03-26 | -86.56 | $27.25 | 360700 |
| 2025-03-25 | -75.17 | $27.96 | 1.4M |
| 2025-03-24 | -80.00 | $27.73 | 1.2M |
| 2025-03-21 | -86.34 | $27.34 | 490303 |
| 2025-03-20 | -86.99 | $27.40 | 411700 |
| 2025-03-19 | -84.97 | $27.54 | 1.1M |
| 2025-03-18 | -88.39 | $28.29 | 240400 |
| 2025-03-17 | -88.01 | $28.37 | 218900 |
| 2025-03-14 | -87.02 | $28.62 | 413100 |
| 2025-03-13 | -98.64 | $27.68 | 159221 |
| 2025-03-12 | -92.07 | $28.22 | 285500 |
| 2025-03-11 | -99.42 | $27.62 | 335321 |
| 2025-03-10 | -95.25 | $28.01 | 307300 |
| 2025-03-07 | -94.78 | $28.96 | 276000 |
| 2025-03-06 | -99.40 | $29.55 | 288600 |
| 2025-03-05 | -94.06 | $30.05 | 296900 |
| 2025-03-04 | -96.31 | $30.22 | 226244 |
| 2025-03-03 | -97.86 | $31.21 | 199300 |
| 2025-02-28 | -88.76 | $31.81 | 266600 |
| 2025-02-27 | -92.17 | $31.64 | 138600 |
| 2025-02-26 | -93.39 | $31.59 | 169900 |
| 2025-02-25 | -90.97 | $32.27 | 169106 |
| 2025-02-24 | -97.20 | $31.99 | 190800 |
| 2025-02-21 | -97.20 | $31.99 | 197700 |
| 2025-02-20 | -99.08 | $32.86 | 193334 |
| 2025-02-19 | -96.43 | $33.46 | 205637 |
| 2025-02-18 | -95.82 | $33.77 | 206222 |
| 2025-02-14 | -96.22 | $33.93 | 279000 |
| 2025-02-13 | -86.46 | $34.92 | 145117 |
| 2025-02-12 | -88.02 | $34.80 | 213629 |
| 2025-02-11 | -69.66 | $36.21 | 187900 |
| 2025-02-10 | -84.38 | $35.08 | 173800 |
| 2025-02-07 | -81.51 | $35.30 | 211303 |
| 2025-02-06 | -76.95 | $35.65 | 354206 |
| 2025-02-05 | -83.20 | $35.17 | 196900 |
| 2025-02-04 | -81.90 | $35.27 | 155300 |
| 2025-02-03 | -93.75 | $34.36 | 200400 |
| 2025-01-31 | -86.71 | $35.49 | 223615 |
| 2025-01-30 | -87.43 | $35.44 | 215600 |
| 2025-01-29 | -85.43 | $35.58 | 202329 |
| 2025-01-28 | -76.57 | $36.20 | 168747 |
| 2025-01-27 | -79.57 | $35.99 | 301900 |
| 2025-01-24 | -93.43 | $35.02 | 284343 |
| 2025-01-23 | -92.71 | $35.07 | 427987 |
| 2025-01-22 | -14.44 | $40.76 | 275944 |
| 2025-01-21 | -2.93 | $41.33 | 209400 |
| 2025-01-17 | -38.87 | $40.66 | 151000 |
| 2025-01-16 | -54.62 | $39.95 | 174900 |
| 2025-01-15 | -49.71 | $40.38 | 116600 |
| 2025-01-14 | -61.59 | $39.35 | 160449 |
| 2025-01-13 | -84.93 | $37.47 | 180200 |
| 2025-01-10 | -92.87 | $36.75 | 184100 |
| 2025-01-08 | -91.39 | $38.30 | 95444 |
| 2025-01-07 | -87.61 | $38.71 | 133425 |
| 2025-01-06 | -77.67 | $39.64 | 138500 |
| 2025-01-03 | -87.83 | $38.81 | 114400 |
| 2025-01-02 | -92.95 | $38.54 | 103800 |
| 2024-12-31 | -82.92 | $39.55 | 106300 |
| 2024-12-30 | -82.72 | $39.57 | 135518 |
| 2024-12-27 | -85.38 | $39.44 | 207714 |
| 2024-12-26 | -83.14 | $39.76 | 84900 |
| 2024-12-24 | -84.54 | $39.60 | 66700 |
| 2024-12-23 | -88.65 | $39.23 | 137500 |
| 2024-12-20 | -89.13 | $39.17 | 558600 |
| 2024-12-19 | -99.48 | $38.65 | 230215 |
| 2024-12-18 | -94.24 | $40.18 | 197404 |
| 2024-12-17 | -98.62 | $42.99 | 135642 |
| 2024-12-16 | -87.13 | $44.54 | 122800 |
| 2024-12-13 | -92.56 | $44.19 | 133100 |
| 2024-12-12 | -95.62 | $44.49 | 111900 |
| 2024-12-11 | -83.47 | $45.21 | 191600 |
| 2024-12-10 | -96.63 | $44.43 | 200120 |
| 2024-12-09 | -95.11 | $45.30 | 177100 |
| 2024-12-06 | -73.19 | $46.42 | 98900 |
| 2024-12-05 | -89.82 | $45.57 | 186100 |
| 2024-12-04 | -61.72 | $47.01 | 179500 |
| 2024-12-03 | -45.16 | $45.92 | 115500 |
| 2024-12-02 | -31.16 | $47.07 | 108933 |
| 2024-11-29 | -27.59 | $47.40 | 116113 |
| 2024-11-27 | -18.68 | $48.19 | 125948 |
| 2024-11-26 | -15.33 | $48.49 | 127243 |
| 2024-11-25 | -13.59 | $48.68 | 318513 |
| 2024-11-22 | -21.90 | $47.77 | 200800 |
| 2024-11-21 | -25.09 | $47.42 | 192400 |
| 2024-11-20 | -37.87 | $46.02 | 184600 |
| 2024-11-19 | -37.59 | $46.05 | 256633 |
| 2024-11-18 | -21.81 | $47.78 | 316800 |
| 2024-11-15 | -20.80 | $47.89 | 238500 |
| 2024-11-14 | -15.01 | $48.55 | 277200 |
| 2024-11-13 | -16.50 | $48.47 | 284200 |
| 2024-11-12 | -15.87 | $48.54 | 313600 |
| 2024-11-11 | -20.11 | $48.07 | 187748 |
| 2024-11-08 | -34.17 | $46.51 | 188438 |
| 2024-11-07 | -36.16 | $46.29 | 336100 |
| 2024-11-06 | -7.39 | $49.48 | 642930 |
| 2024-11-05 | -72.50 | $42.26 | 157700 |
| 2024-11-04 | -85.39 | $40.83 | 202100 |
| 2024-11-01 | -83.32 | $41.06 | 228646 |
| 2024-10-31 | -95.49 | $39.71 | 224237 |
| 2024-10-30 | -92.79 | $40.01 | 152100 |
| 2024-10-29 | -94.83 | $39.84 | 227000 |
| 2024-10-28 | -86.86 | $40.85 | 285402 |
| 2024-10-25 | -97.89 | $39.65 | 261905 |
| 2024-10-24 | -99.41 | $41.83 | 356308 |
| 2024-10-23 | -71.76 | $46.64 | 141400 |
| 2024-10-22 | -69.22 | $46.77 | 146800 |
| 2024-10-21 | -55.69 | $47.46 | 240934 |
| 2024-10-18 | -18.82 | $49.34 | 179626 |
| 2024-10-17 | -1.57 | $50.22 | 175809 |
| 2024-10-16 | -8.63 | $49.86 | 115500 |
| 2024-10-15 | -32.22 | $48.84 | 154600 |
| 2024-10-14 | -41.90 | $48.32 | 137114 |
| 2024-10-11 | -58.04 | $47.25 | 161735 |
| 2024-10-10 | -75.87 | $45.35 | 142600 |
| 2024-10-09 | -43.79 | $46.76 | 141700 |
| 2024-10-08 | -38.92 | $46.55 | 135531 |
| 2024-10-07 | -45.01 | $45.92 | 90341 |
| 2024-10-04 | -33.79 | $47.08 | 96400 |
| 2024-10-03 | -41.63 | $46.27 | 127330 |
| 2024-10-02 | -44.82 | $45.94 | 108200 |
| 2024-10-01 | -44.05 | $46.02 | 157040 |
| 2024-09-30 | -30.98 | $47.37 | 155700 |
| 2024-09-27 | -30.30 | $47.44 | 176144 |
| 2024-09-26 | -42.40 | $46.19 | 118604 |
| 2024-09-25 | -45.21 | $45.90 | 194829 |
| 2024-09-24 | -29.72 | $47.50 | 212603 |
| 2024-09-23 | -18.88 | $48.62 | 170400 |
| 2024-09-20 | -16.26 | $48.89 | 447342 |
| 2024-09-19 | -8.23 | $49.72 | 159100 |
| 2024-09-18 | -19.35 | $48.53 | 248212 |
| 2024-09-17 | -6.47 | $47.98 | 309600 |
| 2024-09-16 | -3.01 | $46.80 | 269609 |
| 2024-09-13 | 0.00 | $45.40 | 249900 |
| 2024-09-12 | -19.73 | $43.17 | 160921 |
| 2024-09-11 | -42.81 | $41.73 | 208973 |
| 2024-09-10 | -42.63 | $41.74 | 93043 |
| 2024-09-09 | -43.56 | $41.53 | 166003 |
| 2024-09-06 | -42.58 | $41.59 | 158700 |
| 2024-09-05 | -39.15 | $41.80 | 92202 |
| 2024-09-04 | -34.58 | $42.08 | 107600 |
| 2024-09-03 | -27.24 | $42.53 | 150400 |
| 2024-08-30 | -19.52 | $42.99 | 112144 |
| 2024-08-29 | -19.84 | $42.97 | 131900 |
| 2024-08-28 | -42.78 | $42.12 | 92477 |
| 2024-08-27 | -53.29 | $42.04 | 142800 |
| 2024-08-26 | -47.75 | $42.52 | 122525 |
| 2024-08-23 | -40.46 | $43.15 | 213602 |
| 2024-08-22 | -68.67 | $40.71 | 62133 |
| 2024-08-21 | -67.98 | $40.77 | 95600 |
| 2024-08-20 | -69.60 | $40.63 | 110226 |
| 2024-08-19 | -61.62 | $41.32 | 109600 |
| 2024-08-16 | -68.09 | $40.76 | 146184 |
| 2024-08-15 | -74.34 | $40.22 | 192414 |
| 2024-08-14 | -90.17 | $38.85 | 85400 |
| 2024-08-13 | -83.93 | $39.39 | 138000 |
| 2024-08-12 | -95.03 | $38.43 | 111413 |
| 2024-08-09 | -87.17 | $38.84 | 122530 |
| 2024-08-08 | -68.77 | $39.56 | 115500 |
| 2024-08-07 | -64.78 | $39.11 | 196603 |
| 2024-08-06 | -50.60 | $39.87 | 253823 |
| 2024-08-05 | -50.07 | $39.84 | 295800 |
| 2024-08-02 | -40.74 | $41.11 | 226800 |
| 2024-08-01 | -26.32 | $43.07 | 259225 |
| 2024-07-31 | -11.10 | $45.14 | 290900 |
| 2024-07-30 | -11.37 | $44.66 | 214800 |
| 2024-07-29 | -15.80 | $44.08 | 290900 |
| 2024-07-26 | -3.59 | $45.66 | 300800 |
| 2024-07-25 | -7.96 | $44.50 | 369800 |
| 2024-07-24 | -15.16 | $42.87 | 350500 |
| 2024-07-23 | -8.93 | $43.45 | 290723 |
| 2024-07-22 | -5.40 | $42.83 | 226048 |
| 2024-07-19 | -10.89 | $42.24 | 226200 |
| 2024-07-18 | -16.24 | $41.67 | 318100 |
| 2024-07-17 | -4.01 | $42.80 | 326217 |
| 2024-07-16 | -0.94 | $41.60 | 241200 |
| 2024-07-15 | -7.97 | $39.04 | 219000 |
| 2024-07-12 | -9.03 | $37.25 | 231800 |
| 2024-07-11 | -3.59 | $36.68 | 282539 |
| 2024-07-10 | -16.99 | $34.50 | 227305 |
| 2024-07-09 | -33.49 | $33.81 | 244500 |
| 2024-07-08 | -38.28 | $33.61 | 159707 |
| 2024-07-05 | -42.11 | $33.45 | 111600 |
| 2024-07-03 | -39.00 | $33.58 | 110541 |
| 2024-07-02 | -10.29 | $34.78 | 95100 |
| 2024-07-01 | -24.88 | $34.17 | 134415 |
| 2024-06-28 | -3.59 | $35.06 | 1.4M |
| 2024-06-27 | -30.79 | $33.84 | 117200 |
| 2024-06-26 | -36.21 | $33.62 | 142543 |
| 2024-06-25 | -43.10 | $33.34 | 189932 |
| 2024-06-24 | -31.77 | $33.80 | 192600 |
| 2024-06-21 | -50.11 | $33.28 | 280200 |
| 2024-06-20 | -49.89 | $33.41 | 119635 |
| 2024-06-18 | -60.19 | $33.08 | 182100 |
| 2024-06-17 | -60.18 | $33.30 | 149834 |
| 2024-06-14 | -75.30 | $32.45 | 152303 |
| 2024-06-13 | -67.83 | $32.88 | 148000 |
| 2024-06-12 | -64.35 | $33.08 | 257900 |
| 2024-06-11 | -89.04 | $31.66 | 151308 |
| 2024-06-10 | -93.58 | $31.68 | 174709 |
| 2024-06-07 | -88.44 | $32.42 | 149926 |
| 2024-06-06 | -87.74 | $32.63 | 125594 |
| 2024-06-05 | -99.11 | $32.32 | 204200 |
| 2024-06-04 | -91.82 | $32.85 | 94426 |
| 2024-06-03 | -65.89 | $33.96 | 120600 |
| 2024-05-31 | -53.74 | $34.48 | 184800 |
| 2024-05-30 | -70.56 | $33.76 | 153333 |
| 2024-05-29 | -96.73 | $32.64 | 146700 |
| 2024-05-28 | -71.65 | $33.57 | 122710 |
| 2024-05-24 | -58.26 | $34.17 | 103500 |
| 2024-05-23 | -66.74 | $33.79 | 171734 |
| 2024-05-22 | -35.21 | $35.41 | 107508 |
| 2024-05-21 | -56.01 | $35.67 | 87600 |
| 2024-05-20 | -51.04 | $36.05 | 91912 |
| 2024-05-17 | -41.51 | $36.78 | 119300 |
| 2024-05-16 | -48.96 | $36.21 | 91344 |
| 2024-05-15 | -47.26 | $36.34 | 92900 |
| 2024-05-14 | -56.79 | $35.61 | 117200 |
| 2024-05-13 | -63.97 | $35.06 | 129035 |
| 2024-05-10 | -61.88 | $35.22 | 110134 |
| 2024-05-09 | -57.83 | $35.53 | 131700 |
| 2024-05-08 | -71.02 | $34.52 | 122700 |
| 2024-05-07 | -63.03 | $35.25 | 95000 |
| 2024-05-06 | -66.31 | $35.45 | 86100 |
| 2024-05-03 | -67.70 | $35.32 | 141200 |
| 2024-05-02 | -73.16 | $34.81 | 144401 |
| 2024-05-01 | -87.27 | $33.49 | 239900 |
| 2024-04-30 | -99.79 | $32.32 | 141818 |
| 2024-04-29 | -89.78 | $33.48 | 241400 |
| 2024-04-26 | -93.08 | $33.18 | 356600 |
| 2024-04-25 | -81.01 | $34.28 | 778255 |
| 2024-04-24 | -34.69 | $39.87 | 149200 |
| 2024-04-23 | -46.51 | $39.26 | 104000 |
| 2024-04-22 | -62.98 | $38.41 | 118700 |
| 2024-04-19 | -72.87 | $37.90 | 135400 |
| 2024-04-18 | -96.87 | $36.71 | 109000 |
| 2024-04-17 | -98.03 | $36.68 | 123000 |
| 2024-04-16 | -96.57 | $36.88 | 81546 |
| 2024-04-15 | -88.87 | $37.51 | 96542 |
| 2024-04-12 | -88.39 | $37.93 | 91100 |
| 2024-04-11 | -82.46 | $38.18 | 116703 |
| 2024-04-10 | -86.90 | $38.01 | 212537 |
| 2024-04-09 | -1.90 | $41.58 | 75629 |
| 2024-04-08 | -14.29 | $41.06 | 74131 |
| 2024-04-05 | -31.67 | $40.33 | 99500 |
| 2024-04-04 | -49.41 | $39.60 | 159218 |
| 2024-04-03 | -65.64 | $39.02 | 129100 |
| 2024-04-02 | -41.42 | $40.07 | 163600 |
| 2024-04-01 | -30.90 | $40.56 | 120800 |
| 2024-03-28 | -10.52 | $41.51 | 171800 |
| 2024-03-27 | -16.74 | $41.22 | 102540 |
| 2024-03-26 | -51.72 | $39.59 | 115538 |
| 2024-03-25 | -40.99 | $40.09 | 89000 |
| 2024-03-22 | -44.21 | $39.94 | 100804 |
| 2024-03-21 | -23.39 | $40.91 | 139336 |
| 2024-03-20 | -39.70 | $40.15 | 146000 |
| 2024-03-19 | -73.61 | $38.57 | 145417 |
| 2024-03-18 | -71.46 | $38.67 | 137600 |
| 2024-03-15 | -79.40 | $38.30 | 356705 |
| 2024-03-14 | -86.05 | $37.99 | 156522 |
| 2024-03-13 | -69.96 | $38.74 | 127800 |
| 2024-03-12 | -61.80 | $39.12 | 117635 |
| 2024-03-11 | -44.64 | $39.92 | 94200 |
| 2024-03-08 | -32.40 | $40.38 | 95200 |
| 2024-03-07 | -24.55 | $40.65 | 137617 |
| 2024-03-06 | -19.05 | $40.71 | 195600 |
| 2024-03-05 | -12.76 | $40.22 | 198200 |
| 2024-03-04 | -57.87 | $37.64 | 145200 |
| 2024-03-01 | -44.03 | $38.37 | 155200 |
| 2024-02-29 | -20.67 | $39.72 | 149409 |
| 2024-02-28 | -32.61 | $39.01 | 120323 |
| 2024-02-27 | -23.53 | $39.55 | 131703 |
| 2024-02-26 | -32.77 | $39.00 | 261800 |
| 2024-02-23 | -27.93 | $39.36 | 164700 |
| 2024-02-22 | -46.05 | $39.30 | 134538 |
| 2024-02-21 | -50.00 | $39.35 | 218902 |
| 2024-02-20 | -47.24 | $39.59 | 170100 |
| 2024-02-16 | -47.93 | $39.53 | 152900 |
| 2024-02-15 | -36.90 | $40.49 | 197515 |
| 2024-02-14 | -51.61 | $39.21 | 217425 |
| 2024-02-13 | -59.20 | $38.55 | 381404 |
| 2024-02-12 | -43.22 | $39.94 | 173731 |
| 2024-02-09 | -57.82 | $38.67 | 174256 |
| 2024-02-08 | -69.89 | $37.62 | 174200 |
| 2024-02-07 | -78.28 | $36.89 | 249440 |
| 2024-02-06 | -80.80 | $36.67 | 283231 |
| 2024-02-05 | -91.84 | $35.71 | 142600 |
| 2024-02-02 | -82.64 | $36.51 | 197101 |
| 2024-02-01 | -86.78 | $36.15 | 287000 |
| 2024-01-31 | -97.91 | $36.37 | 321527 |
| 2024-01-30 | -87.87 | $39.68 | 194200 |
| 2024-01-29 | -87.51 | $39.86 | 267437 |
| 2024-01-26 | -89.06 | $39.73 | 226605 |
| 2024-01-25 | -82.28 | $40.30 | 243500 |
| 2024-01-24 | -56.12 | $42.50 | 133500 |
| 2024-01-23 | -60.40 | $42.14 | 139135 |
| 2024-01-22 | -54.34 | $42.65 | 131100 |
| 2024-01-19 | -75.86 | $40.84 | 96840 |
| 2024-01-18 | -85.37 | $40.04 | 107619 |
| 2024-01-17 | -91.68 | $39.51 | 145021 |
| 2024-01-16 | -89.64 | $40.04 | 159036 |
| 2024-01-12 | -86.32 | $41.10 | 104400 |
| 2024-01-11 | -54.01 | $41.50 | 165200 |
| 2024-01-10 | -46.99 | $42.07 | 108302 |
| 2024-01-09 | -51.73 | $41.55 | 163200 |
| 2024-01-08 | -44.16 | $42.38 | 161300 |
| 2024-01-05 | -43.35 | $42.20 | 189300 |
| 2024-01-04 | -36.44 | $43.00 | 144900 |
| 2024-01-03 | -38.58 | $42.64 | 164114 |
| 2024-01-02 | -19.87 | $44.86 | 186100 |
| 2023-12-29 | -12.32 | $45.50 | 226800 |
| 2023-12-28 | -0.73 | $46.51 | 181011 |
| 2023-12-27 | -2.51 | $46.26 | 275745 |
| 2023-12-26 | -5.16 | $45.36 | 168600 |
| 2023-12-22 | -15.08 | $43.90 | 93800 |
| 2023-12-21 | -16.98 | $43.62 | 141411 |
| 2023-12-20 | -21.67 | $42.93 | 430100 |
| 2023-12-19 | -4.21 | $45.50 | 212300 |
| 2023-12-18 | -9.92 | $44.66 | 347100 |
| 2023-12-15 | -11.41 | $44.44 | 690000 |
| 2023-12-14 | -2.63 | $43.98 | 609000 |
| 2023-12-13 | -0.84 | $39.65 | 203145 |
| 2023-12-12 | -9.27 | $36.96 | 119826 |
| 2023-12-11 | -11.85 | $36.55 | 95003 |
| 2023-12-08 | -6.41 | $37.00 | 90400 |
| 2023-12-07 | -10.64 | $36.65 | 119300 |
| 2023-12-06 | -17.53 | $36.08 | 205820 |
| 2023-12-05 | -8.32 | $35.76 | 192113 |
| 2023-12-04 | -6.35 | $35.90 | 149211 |
| 2023-12-01 | -1.97 | $35.72 | 291700 |
| 2023-11-30 | -27.50 | $33.60 | 172419 |
| 2023-11-29 | -30.03 | $33.15 | 162440 |
| 2023-11-28 | -41.74 | $32.30 | 72800 |
| 2023-11-27 | -43.73 | $32.12 | 90405 |
| 2023-11-24 | -34.48 | $32.73 | 54000 |
| 2023-11-22 | -37.67 | $32.49 | 130200 |
| 2023-11-21 | -30.26 | $32.54 | 96500 |
| 2023-11-20 | -17.35 | $33.73 | 130100 |
| 2023-11-17 | -14.97 | $33.95 | 313600 |
| 2023-11-16 | -12.36 | $32.92 | 131820 |
| 2023-11-15 | -5.79 | $33.43 | 231525 |
| 2023-11-14 | -2.86 | $33.25 | 228447 |
| 2023-11-13 | -38.76 | $29.95 | 136700 |
| 2023-11-10 | -40.83 | $29.82 | 90103 |
| 2023-11-09 | -42.26 | $29.73 | 127605 |
| 2023-11-08 | -30.14 | $30.49 | 78700 |
| 2023-11-07 | -23.60 | $30.90 | 152931 |
| 2023-11-06 | -18.02 | $31.25 | 128805 |
| 2023-11-03 | -8.77 | $31.83 | 163900 |
| 2023-11-02 | -2.20 | $30.56 | 176211 |
| 2023-11-01 | -26.29 | $28.83 | 115509 |
| 2023-10-31 | -25.75 | $28.85 | 128600 |
| 2023-10-30 | -21.41 | $29.01 | 112836 |
| 2023-10-27 | -44.17 | $28.17 | 180700 |
| 2023-10-26 | -23.31 | $28.94 | 218500 |
| 2023-10-25 | -76.15 | $26.99 | 169013 |
| 2023-10-24 | -86.02 | $27.03 | 111109 |
| 2023-10-23 | -73.00 | $27.49 | 146510 |
| 2023-10-20 | -86.05 | $27.05 | 161300 |
| 2023-10-19 | -73.67 | $27.47 | 91535 |
| 2023-10-18 | -46.05 | $28.49 | 137900 |
| 2023-10-17 | -40.00 | $29.28 | 167643 |
| 2023-10-16 | -60.00 | $28.58 | 116600 |
| 2023-10-13 | -73.98 | $28.18 | 109100 |
| 2023-10-12 | -69.56 | $28.65 | 117514 |
| 2023-10-11 | -62.65 | $29.12 | 164900 |
| 2023-10-10 | -62.50 | $29.13 | 127900 |
| 2023-10-09 | -65.15 | $28.95 | 155033 |
| 2023-10-06 | -67.35 | $28.80 | 272700 |
| 2023-10-05 | -62.65 | $29.12 | 281100 |
| 2023-10-04 | -88.53 | $27.36 | 94449 |
| 2023-10-03 | -94.02 | $27.09 | 122609 |
| 2023-10-02 | -95.18 | $28.25 | 116200 |
| 2023-09-29 | -84.87 | $28.95 | 145537 |
| 2023-09-28 | -90.42 | $28.66 | 116504 |
| 2023-09-27 | -91.76 | $28.59 | 133709 |
| 2023-09-26 | -98.73 | $28.87 | 109200 |
| 2023-09-25 | -89.38 | $29.76 | 83819 |
| 2023-09-22 | -95.54 | $29.47 | 112836 |
| 2023-09-21 | -92.58 | $29.91 | 89815 |
| 2023-09-20 | -91.10 | $30.25 | 102828 |
| 2023-09-19 | -85.09 | $30.54 | 126418 |
| 2023-09-18 | -71.01 | $31.22 | 159000 |
| 2023-09-15 | -36.65 | $32.88 | 774600 |
| 2023-09-14 | -51.97 | $32.14 | 208500 |
| 2023-09-13 | -80.61 | $30.83 | 149100 |
| 2023-09-12 | -79.93 | $31.02 | 162800 |
| 2023-09-11 | -83.72 | $31.00 | 180700 |
| 2023-09-08 | -84.59 | $31.01 | 238906 |
| 2023-09-07 | -87.17 | $30.90 | 189222 |
| 2023-09-06 | -99.74 | $30.53 | 158003 |
| 2023-09-05 | -87.44 | $32.53 | 160800 |
| 2023-09-01 | -90.72 | $32.32 | 212409 |
| 2023-08-31 | -94.14 | $32.34 | 251822 |
| 2023-08-30 | -95.25 | $32.27 | 155800 |
| 2023-08-29 | -93.94 | $32.70 | 177100 |
| 2023-08-28 | -83.84 | $33.30 | 131800 |
| 2023-08-25 | -90.38 | $32.92 | 162217 |
| 2023-08-24 | -83.91 | $33.31 | 118146 |
| 2023-08-23 | -72.31 | $34.01 | 166217 |
| 2023-08-22 | -97.84 | $32.47 | 161747 |
| 2023-08-21 | -64.02 | $33.62 | 111230 |
| 2023-08-18 | -49.64 | $34.22 | 112016 |
| 2023-08-17 | -53.38 | $33.87 | 121000 |
| 2023-08-16 | -47.69 | $34.35 | 90000 |
| 2023-08-15 | -44.48 | $34.62 | 186200 |
| 2023-08-14 | -20.38 | $36.46 | 96000 |
| 2023-08-11 | -13.89 | $36.93 | 125200 |
| 2023-08-10 | -8.73 | $37.44 | 140038 |
| 2023-08-09 | -6.10 | $37.72 | 120300 |
| 2023-08-08 | -4.13 | $37.93 | 131500 |
| 2023-08-07 | -2.09 | $38.13 | 144935 |
| 2023-08-04 | -10.24 | $37.18 | 107810 |
| 2023-08-03 | -10.32 | $37.09 | 119900 |
| 2023-08-02 | -7.09 | $37.44 | 196361 |
| 2023-08-01 | -7.32 | $37.41 | 244000 |
| 2023-07-31 | -3.81 | $37.87 | 224300 |
| 2023-07-28 | -4.30 | $37.49 | 239300 |
| 2023-07-27 | -6.66 | $36.32 | 470200 |
| 2023-07-26 | -0.18 | $35.76 | 463564 |
| 2023-07-25 | -10.89 | $31.00 | 189144 |
| 2023-07-24 | -1.37 | $31.25 | 184900 |
| 2023-07-21 | -13.60 | $30.27 | 222034 |
| 2023-07-20 | -9.48 | $30.57 | 286633 |
| 2023-07-19 | -1.10 | $31.18 | 184500 |
| 2023-07-18 | -7.07 | $30.29 | 303348 |
| 2023-07-17 | -3.23 | $29.08 | 195533 |
| 2023-07-14 | -23.95 | $27.98 | 201653 |
| 2023-07-13 | -3.33 | $28.63 | 223600 |
| 2023-07-12 | -5.04 | $28.50 | 169739 |
| 2023-07-11 | -6.09 | $27.37 | 129119 |
| 2023-07-10 | -11.48 | $27.14 | 224631 |
| 2023-07-07 | -8.71 | $26.81 | 164109 |
| 2023-07-06 | -34.10 | $25.99 | 297832 |
| 2023-07-05 | -13.24 | $26.47 | 223517 |
| 2023-07-03 | -7.94 | $26.69 | 111409 |
| 2023-06-30 | -16.82 | $26.31 | 249465 |
| 2023-06-29 | -9.21 | $26.49 | 242314 |
| 2023-06-28 | -18.08 | $25.22 | 226800 |
| 2023-06-27 | -15.85 | $25.32 | 175400 |
| 2023-06-26 | -25.00 | $24.91 | 248829 |
| 2023-06-23 | -21.65 | $25.06 | 1.4M |
| 2023-06-22 | -34.82 | $24.47 | 317741 |
| 2023-06-21 | -23.21 | $24.99 | 180100 |
| 2023-06-20 | -11.61 | $25.51 | 218725 |
| 2023-06-16 | -14.06 | $25.40 | 556300 |
| 2023-06-15 | -8.93 | $25.63 | 257439 |
| 2023-06-14 | -32.14 | $24.59 | 357820 |
| 2023-06-13 | -15.20 | $25.34 | 348800 |
| 2023-06-12 | -28.45 | $24.32 | 335500 |
| 2023-06-09 | -15.23 | $25.04 | 218712 |
| 2023-06-08 | -10.77 | $25.33 | 349737 |
| 2023-06-07 | -6.15 | $25.63 | 320829 |
| 2023-06-06 | -2.06 | $25.23 | 293425 |
| 2023-06-05 | -38.26 | $22.79 | 290216 |
| 2023-06-02 | -3.98 | $24.60 | 316618 |
| 2023-06-01 | -26.38 | $22.74 | 262600 |
| 2023-05-31 | -51.61 | $21.64 | 305636 |
| 2023-05-30 | -34.17 | $22.40 | 159229 |
| 2023-05-26 | -22.25 | $22.92 | 203966 |
| 2023-05-25 | -42.89 | $22.02 | 186000 |
| 2023-05-24 | -25.69 | $22.77 | 190200 |
| 2023-05-23 | -24.08 | $22.84 | 255749 |
| 2023-05-22 | -25.00 | $22.80 | 260000 |
| 2023-05-19 | -34.57 | $22.52 | 259509 |
| 2023-05-18 | -23.63 | $23.02 | 294113 |
| 2023-05-17 | -26.58 | $23.48 | 435235 |
| 2023-05-16 | -55.44 | $22.07 | 401300 |
| 2023-05-15 | -64.21 | $21.57 | 290734 |
| 2023-05-12 | -82.63 | $20.52 | 249600 |
| 2023-05-11 | -96.82 | $20.05 | 245245 |
| 2023-05-10 | -83.90 | $20.80 | 247040 |
| 2023-05-09 | -87.69 | $20.60 | 146600 |
| 2023-05-08 | -85.04 | $20.74 | 188335 |
| 2023-05-05 | -68.75 | $21.60 | 296125 |
| 2023-05-04 | -83.71 | $20.81 | 330036 |
| 2023-05-03 | -85.06 | $21.70 | 275500 |
| 2023-05-02 | -79.28 | $21.94 | 430732 |
| 2023-05-01 | -68.78 | $22.63 | 231911 |
| 2023-04-28 | -44.18 | $23.56 | 394639 |
| 2023-04-27 | -56.73 | $23.09 | 322521 |
| 2023-04-26 | -86.65 | $22.45 | 227017 |
| 2023-04-25 | -97.35 | $22.30 | 366441 |
| 2023-04-24 | -65.67 | $23.82 | 223100 |
| 2023-04-21 | -69.67 | $23.70 | 257700 |
| 2023-04-20 | -65.61 | $23.98 | 363500 |
| 2023-04-19 | -60.95 | $25.02 | 237222 |
| 2023-04-18 | -87.92 | $23.48 | 307316 |
| 2023-04-17 | -79.86 | $23.94 | 264237 |
| 2023-04-14 | -92.99 | $23.19 | 271003 |
| 2023-04-13 | -75.54 | $24.49 | 343029 |
| 2023-04-12 | -66.56 | $24.34 | 219300 |
| 2023-04-11 | -72.08 | $24.68 | 235500 |
| 2023-04-10 | -49.60 | $24.29 | 600600 |
| 2023-04-06 | -49.46 | $24.31 | 319940 |
| 2023-04-05 | -55.75 | $24.20 | 310228 |
| 2023-04-04 | -57.44 | $24.15 | 419443 |
| 2023-04-03 | -59.48 | $24.00 | 347900 |
| 2023-03-31 | -59.31 | $24.37 | 372849 |
| 2023-03-30 | -61.27 | $24.03 | 226100 |
| 2023-03-29 | -59.31 | $24.37 | 244719 |
| 2023-03-28 | -59.31 | $24.37 | 318500 |
| 2023-03-27 | -58.54 | $24.74 | 303740 |
| 2023-03-24 | -60.51 | $24.56 | 538737 |
| 2023-03-23 | -60.95 | $24.48 | 299900 |
| 2023-03-22 | -55.01 | $25.57 | 332055 |
| 2023-03-21 | -41.07 | $28.13 | 269943 |
| 2023-03-20 | -52.78 | $25.98 | 429737 |
| 2023-03-17 | -53.32 | $25.88 | 879100 |
| 2023-03-16 | -43.13 | $28.20 | 672174 |
| 2023-03-15 | -55.73 | $25.93 | 1.2M |
| 2023-03-14 | -66.15 | $23.90 | 1.1M |
| 2023-03-13 | -39.29 | $29.13 | 2.0M |
| 2023-03-10 | -89.36 | $28.55 | 916861 |
| 2023-03-09 | -89.70 | $30.51 | 417100 |
| 2023-03-08 | -87.28 | $33.28 | 169600 |
| 2023-03-07 | -95.00 | $32.98 | 283030 |
| 2023-03-06 | -74.43 | $33.84 | 246800 |
| 2023-03-03 | -65.59 | $34.53 | 218731 |
| 2023-03-02 | -76.52 | $33.99 | 212422 |
| 2023-03-01 | -87.07 | $34.00 | 172049 |
| 2023-02-28 | -58.68 | $34.56 | 500700 |
| 2023-02-27 | -52.80 | $34.85 | 185600 |
| 2023-02-24 | -37.42 | $34.93 | 219349 |
| 2023-02-23 | -30.50 | $35.15 | 184100 |
| 2023-02-22 | -35.51 | $34.72 | 261400 |
| 2023-02-21 | -39.70 | $34.36 | 234900 |
| 2023-02-17 | -31.78 | $35.04 | 134200 |
| 2023-02-16 | -26.54 | $35.49 | 194200 |
| 2023-02-15 | -12.34 | $36.71 | 178938 |
| 2023-02-14 | -29.10 | $35.27 | 104100 |
| 2023-02-13 | -30.50 | $35.15 | 119600 |
| 2023-02-10 | -39.93 | $34.34 | 232237 |
| 2023-02-09 | -36.44 | $34.64 | 149100 |
| 2023-02-08 | -25.49 | $35.58 | 173849 |
| 2023-02-07 | -15.25 | $36.46 | 265000 |
| 2023-02-06 | -20.37 | $36.02 | 247200 |
| 2023-02-03 | -11.41 | $36.79 | 232535 |
| 2023-02-02 | -3.44 | $37.05 | 338600 |
| 2023-02-01 | -9.05 | $34.71 | 297400 |
| 2023-01-31 | -0.20 | $34.23 | 275000 |
| 2023-01-30 | -20.81 | $32.68 | 272346 |
| 2023-01-27 | -11.54 | $33.09 | 810500 |
| 2023-01-26 | -61.42 | $30.48 | 540037 |
| 2023-01-25 | -67.63 | $30.44 | 303600 |
| 2023-01-24 | -59.29 | $30.70 | 303300 |
| 2023-01-23 | -40.06 | $31.30 | 212000 |
| 2023-01-20 | -54.81 | $30.84 | 327076 |
| 2023-01-19 | -77.71 | $30.04 | 242748 |
| 2023-01-18 | -42.14 | $30.70 | 219055 |
| 2023-01-17 | -14.85 | $31.80 | 150339 |
| 2023-01-13 | -8.32 | $32.13 | 287845 |
| 2023-01-12 | -13.83 | $31.80 | 239000 |
| 2023-01-11 | -32.59 | $31.76 | 236742 |
| 2023-01-10 | -29.91 | $31.93 | 353900 |
| 2023-01-09 | -43.04 | $31.10 | 248701 |
| 2023-01-06 | -39.08 | $31.35 | 457845 |
| 2023-01-05 | -65.51 | $29.68 | 244353 |
| 2023-01-04 | -40.19 | $31.28 | 241100 |
| 2023-01-03 | -57.34 | $30.35 | 370624 |
| 2022-12-30 | -61.04 | $30.20 | 237605 |
| 2022-12-29 | -42.86 | $31.46 | 172400 |
| 2022-12-28 | -65.22 | $29.91 | 223919 |
| 2022-12-27 | -59.88 | $30.28 | 121900 |
| 2022-12-23 | -43.29 | $31.43 | 147400 |
| 2022-12-22 | -57.72 | $30.43 | 189400 |
| 2022-12-21 | -49.35 | $31.01 | 224758 |
| 2022-12-20 | -63.93 | $30.00 | 281502 |
| 2022-12-19 | -76.62 | $29.12 | 241600 |
| 2022-12-16 | -86.44 | $28.44 | 647400 |
| 2022-12-15 | -91.39 | $29.12 | 353500 |
| 2022-12-14 | -80.23 | $30.90 | 333119 |
| 2022-12-13 | -99.17 | $30.54 | 490992 |
| 2022-12-12 | -64.35 | $32.59 | 178738 |
| 2022-12-09 | -84.39 | $31.81 | 185300 |
| 2022-12-08 | -73.72 | $32.33 | 129700 |
| 2022-12-07 | -52.46 | $32.93 | 181341 |
| 2022-12-06 | -53.33 | $32.88 | 286406 |
| 2022-12-05 | -48.25 | $33.17 | 327600 |
| 2022-12-02 | -28.50 | $34.21 | 142900 |
| 2022-12-01 | -28.73 | $34.05 | 166400 |
| 2022-11-30 | -39.48 | $33.35 | 262100 |
| 2022-11-29 | -56.68 | $32.23 | 240040 |
| 2022-11-28 | -71.74 | $31.25 | 193100 |
| 2022-11-25 | -47.62 | $32.82 | 74428 |
| 2022-11-23 | -38.25 | $33.43 | 156400 |
| 2022-11-22 | -61.80 | $31.81 | 208100 |
| 2022-11-21 | -55.17 | $32.13 | 115700 |
| 2022-11-18 | -49.79 | $32.34 | 148302 |
| 2022-11-17 | -48.56 | $32.21 | 189626 |
| 2022-11-16 | -32.85 | $33.41 | 250222 |
| 2022-11-15 | -19.50 | $34.43 | 316908 |
| 2022-11-14 | -35.60 | $33.20 | 281323 |
| 2022-11-11 | -6.68 | $35.41 | 332100 |
| 2022-11-10 | -25.36 | $33.49 | 296120 |
| 2022-11-09 | -69.34 | $30.42 | 229400 |
| 2022-11-08 | -55.16 | $31.41 | 227900 |
| 2022-11-07 | -55.59 | $31.38 | 195400 |
| 2022-11-04 | -60.03 | $31.07 | 220619 |
| 2022-11-03 | -73.07 | $30.16 | 198311 |
| 2022-11-02 | -67.05 | $30.58 | 252600 |
| 2022-11-01 | -47.99 | $31.91 | 269900 |
| 2022-10-31 | -39.97 | $32.47 | 353839 |
| 2022-10-28 | -33.81 | $32.90 | 498478 |
| 2022-10-27 | -76.22 | $29.94 | 644121 |
| 2022-10-26 | -82.52 | $29.50 | 470316 |
| 2022-10-25 | -78.65 | $29.77 | 378600 |
| 2022-10-24 | -88.97 | $29.05 | 332232 |
| 2022-10-21 | -87.68 | $29.14 | 725738 |
| 2022-10-20 | -94.60 | $29.30 | 329245 |
| 2022-10-19 | -80.04 | $31.45 | 292138 |
| 2022-10-18 | -59.73 | $32.86 | 376500 |
| 2022-10-17 | -53.36 | $33.24 | 168443 |
| 2022-10-14 | -54.87 | $33.15 | 212300 |
| 2022-10-13 | -35.07 | $34.33 | 163700 |
| 2022-10-12 | -59.73 | $32.86 | 172547 |
| 2022-10-11 | -48.15 | $33.55 | 135400 |
| 2022-10-10 | -53.69 | $33.22 | 175312 |
| 2022-10-07 | -45.05 | $33.79 | 261600 |
| 2022-10-06 | -30.36 | $34.68 | 213516 |
| 2022-10-05 | -33.17 | $34.51 | 214293 |
| 2022-10-04 | -34.49 | $34.43 | 396900 |
| 2022-10-03 | -76.90 | $31.86 | 238800 |
| 2022-09-30 | -99.16 | $30.60 | 231000 |
| 2022-09-29 | -96.02 | $30.97 | 364726 |
| 2022-09-28 | -75.60 | $33.17 | 400615 |
| 2022-09-27 | -71.84 | $33.39 | 234000 |
| 2022-09-26 | -76.45 | $33.12 | 361000 |
| 2022-09-23 | -92.56 | $32.31 | 318600 |
| 2022-09-22 | -80.38 | $34.32 | 295000 |
| 2022-09-21 | -62.82 | $35.43 | 281200 |
| 2022-09-20 | -72.15 | $34.84 | 212000 |
| 2022-09-19 | -70.25 | $34.96 | 178700 |
| 2022-09-16 | -73.58 | $34.99 | 1.1M |
| 2022-09-15 | -69.76 | $35.49 | 279219 |
| 2022-09-14 | -86.84 | $34.30 | 322300 |
| 2022-09-13 | -86.02 | $34.50 | 294248 |
| 2022-09-12 | -69.01 | $36.38 | 276213 |
| 2022-09-09 | -76.24 | $35.61 | 195518 |
| 2022-09-08 | -85.26 | $34.65 | 202000 |
| 2022-09-07 | -88.26 | $34.33 | 157300 |
| 2022-09-06 | -93.33 | $33.79 | 221136 |
| 2022-09-02 | -96.96 | $33.84 | 196100 |
| 2022-09-01 | -97.15 | $34.19 | 232210 |
| 2022-08-31 | -98.04 | $36.24 | 214800 |
| 2022-08-30 | -85.21 | $37.22 | 226179 |
| 2022-08-29 | -96.34 | $36.37 | 258600 |
| 2022-08-26 | -96.17 | $36.95 | 192064 |
| 2022-08-25 | -73.90 | $38.52 | 187318 |
| 2022-08-24 | -67.04 | $37.71 | 97100 |
| 2022-08-23 | -65.59 | $37.84 | 127800 |
| 2022-08-22 | -60.58 | $38.29 | 215600 |
| 2022-08-19 | -49.78 | $39.26 | 211700 |
| 2022-08-18 | -28.69 | $41.01 | 136900 |
| 2022-08-17 | -34.18 | $40.49 | 259500 |
| 2022-08-16 | -7.71 | $42.90 | 191514 |
| 2022-08-15 | -4.57 | $43.19 | 305611 |
| 2022-08-12 | -2.24 | $42.61 | 164100 |
| 2022-08-11 | -5.46 | $41.36 | 241118 |
| 2022-08-10 | -2.15 | $40.69 | 200700 |
| 2022-08-09 | -10.78 | $38.43 | 188500 |
| 2022-08-08 | -2.72 | $39.17 | 213942 |
| 2022-08-05 | -12.96 | $38.23 | 200000 |
| 2022-08-04 | -10.68 | $38.44 | 246100 |
| 2022-08-03 | -3.49 | $39.10 | 278100 |
| 2022-08-02 | -7.10 | $37.83 | 299921 |
| 2022-08-01 | -10.40 | $37.56 | 237754 |
| 2022-07-29 | -9.42 | $37.64 | 300900 |
| 2022-07-28 | -2.90 | $37.27 | 607620 |
| 2022-07-27 | -10.19 | $36.50 | 328000 |
| 2022-07-26 | -24.48 | $35.73 | 325208 |
| 2022-07-25 | -24.90 | $35.70 | 310102 |
| 2022-07-22 | -33.98 | $35.04 | 313403 |
| 2022-07-21 | -36.59 | $34.85 | 237036 |
| 2022-07-20 | -28.47 | $35.44 | 605800 |
| 2022-07-19 | -60.66 | $33.10 | 989700 |
| 2022-07-18 | -78.27 | $31.82 | 174847 |
| 2022-07-15 | -73.32 | $32.18 | 248700 |
| 2022-07-14 | -88.03 | $31.11 | 340831 |
| 2022-07-13 | -91.67 | $31.35 | 279600 |
| 2022-07-12 | -95.94 | $31.84 | 615100 |
| 2022-07-11 | -93.74 | $31.97 | 279830 |
| 2022-07-08 | -81.61 | $32.99 | 546203 |
| 2022-07-07 | -78.88 | $33.72 | 431200 |
| 2022-07-06 | -83.56 | $33.40 | 239100 |
| 2022-07-05 | -65.37 | $35.00 | 348924 |
| 2022-07-01 | -73.50 | $34.31 | 617300 |
| 2022-06-30 | -79.13 | $33.89 | 171500 |
| 2022-06-29 | -77.77 | $34.01 | 212500 |
| 2022-06-28 | -73.66 | $34.37 | 206012 |
| 2022-06-27 | -47.55 | $36.66 | 306043 |
| 2022-06-24 | -46.98 | $36.71 | 662000 |
| 2022-06-23 | -71.95 | $34.52 | 197700 |
| 2022-06-22 | -80.73 | $33.75 | 226900 |
| 2022-06-21 | -78.11 | $33.98 | 203300 |
| 2022-06-17 | -75.94 | $34.17 | 583300 |
| 2022-06-16 | -90.99 | $32.85 | 382400 |
| 2022-06-15 | -85.77 | $34.44 | 331200 |
| 2022-06-14 | -86.31 | $34.40 | 374233 |
| 2022-06-13 | -95.85 | $33.90 | 502209 |
| 2022-06-10 | -84.05 | $36.35 | 547715 |
| 2022-06-09 | -73.36 | $37.14 | 245406 |
| 2022-06-08 | -36.01 | $39.55 | 142603 |
| 2022-06-07 | -47.04 | $40.00 | 181500 |
| 2022-06-06 | -55.86 | $39.30 | 130714 |
| 2022-06-03 | -51.12 | $39.96 | 257900 |
| 2022-06-02 | -49.27 | $40.65 | 286200 |
| 2022-06-01 | -58.28 | $39.83 | 272515 |
| 2022-05-31 | -54.87 | $40.16 | 394000 |
| 2022-05-27 | -56.63 | $39.99 | 236108 |
| 2022-05-26 | -60.91 | $39.60 | 299800 |
| 2022-05-25 | -79.99 | $38.49 | 363500 |
| 2022-05-24 | -93.15 | $36.72 | 521500 |
| 2022-05-23 | -92.74 | $37.10 | 380434 |
| 2022-05-20 | -94.81 | $36.83 | 369929 |
| 2022-05-19 | -96.57 | $37.27 | 405933 |
| 2022-05-18 | -93.30 | $37.83 | 520205 |
| 2022-05-17 | -85.43 | $39.03 | 525244 |
| 2022-05-16 | -95.48 | $37.52 | 327000 |
| 2022-05-13 | -84.76 | $39.13 | 467200 |
| 2022-05-12 | -95.68 | $37.49 | 846424 |
| 2022-05-11 | -97.63 | $38.71 | 393204 |
| 2022-05-10 | -89.76 | $41.53 | 339700 |
| 2022-05-09 | -93.59 | $42.24 | 440600 |
| 2022-05-06 | -78.80 | $43.88 | 323413 |
| 2022-05-05 | -79.07 | $43.86 | 277721 |
| 2022-05-04 | -63.67 | $45.42 | 361445 |
| 2022-05-03 | -71.79 | $44.88 | 452400 |
| 2022-05-02 | -86.08 | $43.33 | 447320 |
| 2022-04-29 | -98.01 | $42.33 | 513300 |
| 2022-04-28 | -77.00 | $45.56 | 500334 |
| 2022-04-27 | -87.29 | $46.44 | 332900 |
| 2022-04-26 | -97.80 | $45.89 | 259900 |
| 2022-04-25 | -76.65 | $48.22 | 234600 |
| 2022-04-22 | -83.36 | $47.49 | 256948 |
| 2022-04-21 | -65.90 | $49.39 | 424001 |
| 2022-04-20 | -58.09 | $50.24 | 436300 |
| 2022-04-19 | -59.10 | $50.13 | 433647 |
| 2022-04-18 | -85.93 | $47.55 | 320332 |
| 2022-04-14 | -90.51 | $46.97 | 273429 |
| 2022-04-13 | -86.37 | $48.12 | 251543 |
| 2022-04-12 | -93.18 | $47.24 | 375200 |
| 2022-04-11 | -99.30 | $46.45 | 299528 |
| 2022-04-08 | -94.35 | $47.09 | 489216 |
| 2022-04-07 | -97.94 | $46.92 | 619205 |
| 2022-04-06 | -98.72 | $49.25 | 498316 |
| 2022-04-05 | -91.78 | $51.23 | 480500 |
| 2022-04-04 | -77.05 | $52.52 | 604816 |
| 2022-04-01 | -83.22 | $51.98 | 530000 |
| 2022-03-31 | -96.16 | $50.89 | 398300 |
| 2022-03-30 | -97.58 | $51.53 | 285416 |
| 2022-03-29 | -73.95 | $55.05 | 660500 |
| 2022-03-28 | -94.89 | $52.51 | 310960 |
| 2022-03-25 | -82.47 | $54.33 | 268600 |
| 2022-03-24 | -78.78 | $54.79 | 504327 |
| 2022-03-23 | -92.87 | $53.03 | 700308 |
| 2022-03-22 | -80.30 | $54.60 | 627900 |
| 2022-03-21 | -90.47 | $53.33 | 711397 |
| 2022-03-18 | -64.17 | $57.81 | 2.0M |
| 2022-03-17 | -65.41 | $57.92 | 371200 |
| 2022-03-16 | -70.46 | $57.70 | 628423 |
| 2022-03-15 | -86.93 | $55.47 | 346737 |
| 2022-03-14 | -79.10 | $56.53 | 420933 |
| 2022-03-11 | -75.26 | $57.05 | 487526 |
| 2022-03-10 | -72.90 | $57.37 | 234100 |
| 2022-03-09 | -71.20 | $57.60 | 421823 |
| 2022-03-08 | -98.67 | $53.88 | 533101 |
| 2022-03-07 | -95.51 | $55.55 | 345745 |
| 2022-03-04 | -74.82 | $58.89 | 268100 |
| 2022-03-03 | -49.19 | $61.75 | 317354 |
| 2022-03-02 | -34.59 | $63.38 | 277115 |
| 2022-03-01 | -61.47 | $60.38 | 428500 |
| 2022-02-28 | -25.72 | $63.95 | 366743 |
| 2022-02-25 | -23.82 | $63.67 | 373800 |
| 2022-02-24 | -37.49 | $61.62 | 413149 |
| 2022-02-23 | -53.90 | $59.16 | 301511 |
| 2022-02-22 | -45.16 | $60.47 | 332838 |
| 2022-02-18 | -23.88 | $63.66 | 277700 |
| 2022-02-17 | -27.90 | $63.83 | 293526 |
| 2022-02-16 | -36.25 | $65.81 | 325800 |
| 2022-02-15 | -42.39 | $66.41 | 368654 |
| 2022-02-14 | -59.99 | $63.29 | 314929 |
| 2022-02-11 | -74.53 | $60.31 | 171400 |
| 2022-02-10 | -71.98 | $61.65 | 255295 |
| 2022-02-09 | -64.62 | $64.12 | 274905 |
| 2022-02-08 | -68.23 | $62.91 | 360000 |
| 2022-02-07 | -76.14 | $61.35 | 373640 |
| 2022-02-04 | -80.25 | $60.14 | 226456 |
| 2022-02-03 | -84.25 | $58.54 | 320900 |
| 2022-02-02 | -82.31 | $59.41 | 347202 |
| 2022-02-01 | -83.92 | $58.76 | 242600 |
| 2022-01-31 | -83.67 | $58.86 | 545342 |
| 2022-01-28 | -93.45 | $54.90 | 406361 |
| 2022-01-27 | -98.78 | $54.00 | 972149 |
| 2022-01-26 | -98.61 | $58.01 | 783132 |
| 2022-01-25 | -92.50 | $61.53 | 821300 |
| 2022-01-24 | -85.66 | $64.72 | 668700 |
| 2022-01-21 | -98.62 | $64.77 | 499400 |
| 2022-01-20 | -99.67 | $68.34 | 397804 |
| 2022-01-19 | -99.35 | $72.91 | 486639 |
| 2022-01-18 | -92.35 | $75.58 | 312806 |
| 2022-01-14 | -64.08 | $80.83 | 224545 |
| 2022-01-13 | -44.91 | $84.39 | 254723 |
| 2022-01-12 | -44.10 | $84.54 | 379100 |
| 2022-01-11 | -53.37 | $82.82 | 406026 |
| 2022-01-10 | -45.02 | $84.37 | 340103 |
| 2022-01-07 | -14.27 | $90.08 | 210200 |
| 2022-01-06 | -9.15 | $91.03 | 229348 |
| 2022-01-05 | -26.23 | $87.86 | 305000 |
| 2022-01-04 | -9.28 | $90.19 | 328113 |
| 2022-01-03 | -16.37 | $87.19 | 172635 |
| 2021-12-31 | -15.73 | $87.29 | 217344 |
| 2021-12-30 | -16.30 | $87.20 | 106800 |
| 2021-12-29 | -23.46 | $88.32 | 148600 |
| 2021-12-28 | -23.50 | $88.78 | 337526 |
| 2021-12-27 | -36.82 | $86.89 | 307500 |
| 2021-12-23 | -52.85 | $83.66 | 299537 |
| 2021-12-22 | -69.72 | $81.16 | 164717 |
| 2021-12-21 | -78.71 | $79.28 | 354315 |
| 2021-12-20 | -91.67 | $76.20 | 465965 |
| 2021-12-17 | -94.95 | $78.16 | 949932 |
| 2021-12-16 | -87.28 | $83.43 | 591431 |
| 2021-12-15 | -78.28 | $85.00 | 688237 |
| 2021-12-14 | -93.98 | $82.26 | 314800 |
| 2021-12-13 | -81.72 | $84.40 | 277818 |
| 2021-12-10 | -70.26 | $86.40 | 184110 |
| 2021-12-09 | -76.05 | $85.39 | 243232 |
| 2021-12-08 | -64.30 | $87.44 | 205444 |
| 2021-12-07 | -76.33 | $85.34 | 250700 |
| 2021-12-06 | -83.17 | $84.17 | 297000 |
| 2021-12-03 | -92.77 | $82.56 | 501000 |
| 2021-12-02 | -83.56 | $87.59 | 396000 |
| 2021-12-01 | -97.62 | $85.52 | 441300 |
| 2021-11-30 | -99.17 | $89.10 | 298822 |
| 2021-11-29 | -52.61 | $92.42 | 212200 |
| 2021-11-26 | -39.12 | $91.87 | 188436 |
| 2021-11-24 | -17.04 | $94.99 | 257827 |
| 2021-11-23 | -7.72 | $97.58 | 155168 |
| 2021-11-22 | -15.30 | $95.31 | 329017 |
| 2021-11-19 | -9.39 | $97.08 | 256527 |
| 2021-11-18 | -10.36 | $96.79 | 263640 |
| 2021-11-17 | -16.97 | $94.81 | 205231 |
| 2021-11-16 | -13.06 | $95.98 | 314546 |
| 2021-11-15 | -15.47 | $95.26 | 318600 |
| 2021-11-12 | -22.12 | $93.27 | 133200 |
| 2021-11-11 | -20.72 | $93.69 | 170600 |
| 2021-11-10 | -18.73 | $93.89 | 219957 |
| 2021-11-09 | -19.89 | $93.08 | 456147 |
| 2021-11-08 | -10.90 | $96.13 | 263200 |
| 2021-11-05 | -9.42 | $96.64 | 264700 |
| 2021-11-04 | -3.54 | $97.80 | 357400 |
| 2021-11-03 | -0.13 | $96.66 | 301243 |
| 2021-11-02 | -7.92 | $92.36 | 432643 |
| 2021-11-01 | -1.15 | $91.26 | 466600 |
| 2021-10-29 | 0.00 | $89.18 | 627600 |
| 2021-10-28 | -3.52 | $77.79 | 416251 |
| 2021-10-27 | -22.22 | $71.70 | 273177 |
| 2021-10-26 | -13.20 | $72.40 | 298100 |
| 2021-10-25 | -18.42 | $71.70 | 166132 |
| 2021-10-22 | -8.62 | $72.88 | 111003 |
| 2021-10-21 | -5.02 | $73.24 | 163206 |
| 2021-10-20 | -1.30 | $72.92 | 290001 |
| 2021-10-19 | -5.04 | $71.44 | 152400 |
| 2021-10-18 | -5.36 | $71.12 | 192218 |
| 2021-10-15 | -8.03 | $70.65 | 274415 |
| 2021-10-14 | -3.69 | $69.79 | 189334 |
| 2021-10-13 | -10.72 | $67.10 | 167500 |
| 2021-10-12 | -15.90 | $66.40 | 105436 |
| 2021-10-11 | -16.73 | $66.18 | 257149 |
| 2021-10-08 | -13.02 | $66.70 | 236021 |
| 2021-10-07 | -13.10 | $66.69 | 225528 |
| 2021-10-06 | -12.95 | $66.71 | 221700 |
| 2021-10-05 | -8.47 | $67.34 | 305250 |
| 2021-10-04 | -4.41 | $67.91 | 267630 |
| 2021-10-01 | -0.65 | $66.69 | 169630 |
| 2021-09-30 | -11.59 | $63.63 | 186416 |
| 2021-09-29 | -4.87 | $63.47 | 212427 |
| 2021-09-28 | -7.18 | $62.11 | 225400 |
| 2021-09-27 | -8.04 | $62.03 | 333500 |
| 2021-09-24 | -30.09 | $60.01 | 184100 |
| 2021-09-23 | -48.80 | $58.53 | 144300 |
| 2021-09-22 | -71.68 | $56.72 | 105300 |
| 2021-09-21 | -83.44 | $55.79 | 85100 |
| 2021-09-20 | -79.65 | $56.09 | 184000 |
| 2021-09-17 | -55.75 | $57.98 | 786300 |
| 2021-09-16 | -74.15 | $56.25 | 101700 |
| 2021-09-15 | -70.89 | $56.52 | 141146 |
| 2021-09-14 | -88.04 | $55.10 | 200035 |
| 2021-09-13 | -79.11 | $55.84 | 241421 |
| 2021-09-10 | -69.08 | $56.67 | 268400 |
| 2021-09-09 | -68.84 | $56.69 | 143200 |
| 2021-09-08 | -62.08 | $57.25 | 132700 |
| 2021-09-07 | -50.60 | $58.20 | 129100 |
| 2021-09-03 | -31.16 | $59.81 | 193700 |
| 2021-09-02 | -34.65 | $59.92 | 216039 |
| 2021-09-01 | -22.16 | $61.03 | 145000 |
| 2021-08-31 | -20.14 | $61.21 | 157900 |
| 2021-08-30 | -20.58 | $61.17 | 277319 |
| 2021-08-27 | -11.14 | $62.01 | 220158 |
| 2021-08-26 | -40.27 | $59.42 | 166550 |
| 2021-08-25 | -33.07 | $60.06 | 189500 |
| 2021-08-24 | -32.17 | $60.14 | 119081 |
| 2021-08-23 | -39.03 | $59.53 | 155500 |
| 2021-08-20 | -61.87 | $57.50 | 213100 |
| 2021-08-19 | -89.84 | $55.07 | 211000 |
| 2021-08-18 | -100.00 | $56.40 | 159531 |
| 2021-08-17 | -85.13 | $57.55 | 119410 |
| 2021-08-16 | -46.61 | $59.71 | 154007 |
| 2021-08-13 | -41.39 | $59.74 | 125200 |
| 2021-08-12 | -20.48 | $61.67 | 96432 |
| 2021-08-11 | -13.76 | $62.29 | 120700 |
| 2021-08-10 | -26.54 | $61.11 | 163600 |
| 2021-08-09 | -32.29 | $60.58 | 155400 |
| 2021-08-06 | -18.74 | $61.83 | 208416 |
| 2021-08-05 | -39.11 | $59.95 | 173000 |
| 2021-08-04 | -57.85 | $58.22 | 158837 |
| 2021-08-03 | -58.94 | $58.12 | 371732 |
| 2021-08-02 | -54.71 | $58.51 | 201023 |
| 2021-07-30 | -36.51 | $60.19 | 183138 |
| 2021-07-29 | -19.28 | $61.78 | 138100 |
| 2021-07-28 | -19.07 | $61.80 | 171954 |
| 2021-07-27 | -24.38 | $61.31 | 184800 |
| 2021-07-26 | -26.44 | $61.12 | 264500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.99
2026-07-23
Close Price
$41.91
Vol: 95913Average Directional Index - Detailed Analysis
Minimum
5.48
Average
23.05
Maximum
50.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.99 | $41.91 | 95913 |
| 2026-07-22 | 23.08 | $41.05 | 206739 |
| 2026-07-21 | 23.39 | $41.67 | 202026 |
| 2026-07-20 | 23.47 | $41.63 | 161502 |
| 2026-07-17 | 23.17 | $42.48 | 220200 |
| 2026-07-16 | 22.13 | $43.69 | 276600 |
| 2026-07-15 | 21.02 | $42.19 | 257715 |
| 2026-07-14 | 20.36 | $41.54 | 114100 |
| 2026-07-13 | 19.89 | $41.52 | 150123 |
| 2026-07-10 | 19.42 | $41.65 | 200215 |
| 2026-07-09 | 19.01 | $41.32 | 196500 |
| 2026-07-08 | 18.72 | $40.37 | 271320 |
| 2026-07-07 | 18.73 | $41.11 | 168246 |
| 2026-07-06 | 17.69 | $41.80 | 194500 |
| 2026-07-02 | 16.68 | $41.05 | 228700 |
| 2026-07-01 | 15.61 | $41.79 | 277600 |
| 2026-06-30 | 14.52 | $40.84 | 382800 |
| 2026-06-29 | 13.79 | $41.02 | 341100 |
| 2026-06-26 | 13.02 | $41.40 | 979948 |
| 2026-06-25 | 12.18 | $40.96 | 362331 |
| 2026-06-24 | 11.45 | $40.30 | 399900 |
| 2026-06-23 | 10.82 | $39.88 | 365068 |
| 2026-06-22 | 10.56 | $38.59 | 259273 |
| 2026-06-18 | 10.86 | $38.26 | 611000 |
| 2026-06-17 | 11.29 | $37.99 | 319418 |
| 2026-06-16 | 11.75 | $38.64 | 322600 |
| 2026-06-15 | 11.81 | $38.33 | 235500 |
| 2026-06-12 | 11.79 | $39.03 | 278620 |
| 2026-06-11 | 11.47 | $38.66 | 223700 |
| 2026-06-10 | 11.41 | $38.21 | 312344 |
| 2026-06-09 | 11.13 | $38.63 | 220805 |
| 2026-06-08 | 10.88 | $37.63 | 139900 |
| 2026-06-05 | 11.15 | $37.41 | 183500 |
| 2026-06-04 | 11.68 | $37.58 | 264000 |
| 2026-06-03 | 12.28 | $36.01 | 285016 |
| 2026-06-02 | 12.80 | $37.81 | 286026 |
| 2026-06-01 | 12.97 | $37.36 | 207200 |
| 2026-05-29 | 13.39 | $38.03 | 205100 |
| 2026-05-28 | 13.43 | $37.62 | 172200 |
| 2026-05-27 | 13.73 | $37.72 | 197505 |
| 2026-05-26 | 13.58 | $37.85 | 229710 |
| 2026-05-22 | 13.42 | $37.28 | 199303 |
| 2026-05-21 | 13.56 | $37.41 | 222921 |
| 2026-05-20 | 13.84 | $37.04 | 303639 |
| 2026-05-19 | 14.27 | $36.20 | 347200 |
| 2026-05-18 | 14.81 | $36.41 | 191500 |
| 2026-05-15 | 15.43 | $35.55 | 200400 |
| 2026-05-14 | 15.78 | $36.19 | 161100 |
| 2026-05-13 | 16.43 | $35.73 | 207500 |
| 2026-05-12 | 17.07 | $36.61 | 192137 |
| 2026-05-11 | 17.77 | $36.68 | 212129 |
| 2026-05-08 | 18.60 | $37.70 | 121500 |
| 2026-05-07 | 18.89 | $37.63 | 225661 |
| 2026-05-06 | 19.20 | $37.74 | 182700 |
| 2026-05-05 | 19.41 | $37.55 | 170600 |
| 2026-05-04 | 19.74 | $36.71 | 177800 |
| 2026-05-01 | 20.28 | $37.17 | 191214 |
| 2026-04-30 | 20.55 | $37.60 | 272000 |
| 2026-04-29 | 20.52 | $37.82 | 214900 |
| 2026-04-28 | 20.49 | $38.78 | 283151 |
| 2026-04-27 | 20.09 | $37.85 | 299000 |
| 2026-04-24 | 19.94 | $37.43 | 284000 |
| 2026-04-23 | 19.91 | $37.48 | 287700 |
| 2026-04-22 | 19.88 | $36.29 | 209600 |
| 2026-04-21 | 20.23 | $36.40 | 313442 |
| 2026-04-20 | 20.46 | $37.38 | 140800 |
| 2026-04-17 | 20.24 | $37.46 | 249714 |
| 2026-04-16 | 20.02 | $36.06 | 170700 |
| 2026-04-15 | 20.44 | $36.54 | 162200 |
| 2026-04-14 | 20.86 | $36.62 | 296400 |
| 2026-04-13 | 21.33 | $36.30 | 205423 |
| 2026-04-10 | 22.03 | $35.71 | 188800 |
| 2026-04-09 | 22.66 | $36.59 | 217613 |
| 2026-04-08 | 23.32 | $35.54 | 246705 |
| 2026-04-07 | 24.41 | $34.03 | 214200 |
| 2026-04-06 | 25.09 | $33.81 | 350073 |
| 2026-04-02 | 25.62 | $33.39 | 269200 |
| 2026-04-01 | 26.00 | $33.39 | 226800 |
| 2026-03-31 | 26.78 | $33.07 | 355100 |
| 2026-03-30 | 27.28 | $32.27 | 257500 |
| 2026-03-27 | 27.31 | $32.09 | 247500 |
| 2026-03-26 | 27.35 | $32.68 | 219700 |
| 2026-03-25 | 27.51 | $32.82 | 237443 |
| 2026-03-24 | 27.70 | $32.75 | 370246 |
| 2026-03-23 | 27.84 | $32.75 | 430200 |
| 2026-03-20 | 28.00 | $31.85 | 584800 |
| 2026-03-19 | 27.42 | $31.78 | 290033 |
| 2026-03-18 | 26.83 | $31.81 | 389700 |
| 2026-03-17 | 26.25 | $32.63 | 171816 |
| 2026-03-16 | 25.85 | $32.65 | 237100 |
| 2026-03-13 | 25.49 | $32.25 | 247600 |
| 2026-03-12 | 25.04 | $32.52 | 216900 |
| 2026-03-11 | 24.53 | $33.08 | 219000 |
| 2026-03-10 | 24.09 | $33.39 | 302222 |
| 2026-03-09 | 23.71 | $33.40 | 351350 |
| 2026-03-06 | 23.09 | $33.55 | 309700 |
| 2026-03-05 | 22.91 | $35.64 | 353411 |
| 2026-03-04 | 23.09 | $36.52 | 266834 |
| 2026-03-03 | 23.79 | $36.45 | 346326 |
| 2026-03-02 | 24.38 | $36.60 | 310200 |
| 2026-02-27 | 25.26 | $36.27 | 281000 |
| 2026-02-26 | 26.28 | $39.36 | 224421 |
| 2026-02-25 | 26.81 | $39.78 | 193635 |
| 2026-02-24 | 27.63 | $38.64 | 286535 |
| 2026-02-23 | 28.80 | $38.30 | 538201 |
| 2026-02-20 | 30.04 | $40.88 | 234620 |
| 2026-02-19 | 30.15 | $40.18 | 339108 |
| 2026-02-18 | 30.52 | $40.17 | 261711 |
| 2026-02-17 | 30.67 | $40.75 | 207208 |
| 2026-02-13 | 30.92 | $40.54 | 230413 |
| 2026-02-12 | 31.28 | $40.22 | 260749 |
| 2026-02-11 | 31.66 | $40.80 | 246400 |
| 2026-02-10 | 31.58 | $41.04 | 370500 |
| 2026-02-09 | 31.22 | $41.75 | 289198 |
| 2026-02-06 | 30.94 | $40.83 | 199031 |
| 2026-02-05 | 30.81 | $40.24 | 312725 |
| 2026-02-04 | 30.69 | $41.69 | 410907 |
| 2026-02-03 | 29.79 | $40.68 | 464100 |
| 2026-02-02 | 28.93 | $41.15 | 528600 |
| 2026-01-30 | 28.13 | $39.96 | 486639 |
| 2026-01-29 | 27.67 | $39.50 | 371700 |
| 2026-01-28 | 27.31 | $38.31 | 328268 |
| 2026-01-27 | 27.12 | $38.75 | 458014 |
| 2026-01-26 | 26.86 | $39.24 | 525313 |
| 2026-01-23 | 26.52 | $39.37 | 925014 |
| 2026-01-22 | 25.99 | $40.76 | 651445 |
| 2026-01-21 | 24.74 | $39.00 | 475159 |
| 2026-01-20 | 24.34 | $36.71 | 420000 |
| 2026-01-16 | 24.48 | $37.60 | 365600 |
| 2026-01-15 | 23.85 | $37.87 | 224000 |
| 2026-01-14 | 23.26 | $36.12 | 199542 |
| 2026-01-13 | 23.38 | $35.81 | 164000 |
| 2026-01-12 | 23.36 | $36.12 | 255245 |
| 2026-01-09 | 23.28 | $36.63 | 292512 |
| 2026-01-08 | 22.49 | $37.49 | 357100 |
| 2026-01-07 | 21.66 | $35.66 | 330835 |
| 2026-01-06 | 21.31 | $36.37 | 274329 |
| 2026-01-05 | 21.02 | $35.76 | 326037 |
| 2026-01-02 | 20.82 | $34.71 | 378140 |
| 2025-12-31 | 21.31 | $34.35 | 399100 |
| 2025-12-30 | 22.02 | $34.43 | 306909 |
| 2025-12-29 | 22.66 | $34.63 | 297122 |
| 2025-12-26 | 23.05 | $35.21 | 136600 |
| 2025-12-24 | 23.17 | $35.91 | 142015 |
| 2025-12-23 | 22.66 | $36.00 | 341500 |
| 2025-12-22 | 21.88 | $36.22 | 314907 |
| 2025-12-19 | 20.85 | $36.46 | 619200 |
| 2025-12-18 | 19.85 | $36.64 | 361100 |
| 2025-12-17 | 18.60 | $36.04 | 359112 |
| 2025-12-16 | 17.54 | $35.51 | 316034 |
| 2025-12-15 | 16.64 | $35.31 | 388902 |
| 2025-12-12 | 15.69 | $35.31 | 621500 |
| 2025-12-11 | 14.80 | $35.24 | 350900 |
| 2025-12-10 | 13.89 | $34.76 | 484100 |
| 2025-12-09 | 13.08 | $33.02 | 180412 |
| 2025-12-08 | 12.87 | $32.95 | 392944 |
| 2025-12-05 | 12.84 | $32.80 | 207300 |
| 2025-12-04 | 13.01 | $32.83 | 229117 |
| 2025-12-03 | 13.01 | $33.28 | 298300 |
| 2025-12-02 | 13.00 | $32.17 | 361200 |
| 2025-12-01 | 13.29 | $32.52 | 341900 |
| 2025-11-28 | 13.60 | $31.92 | 122621 |
| 2025-11-26 | 14.18 | $32.17 | 248321 |
| 2025-11-25 | 14.80 | $32.17 | 237500 |
| 2025-11-24 | 15.46 | $30.53 | 280239 |
| 2025-11-21 | 15.37 | $30.69 | 271247 |
| 2025-11-20 | 15.28 | $29.41 | 322500 |
| 2025-11-19 | 15.06 | $29.84 | 402500 |
| 2025-11-18 | 14.56 | $30.04 | 444100 |
| 2025-11-17 | 14.04 | $29.66 | 239900 |
| 2025-11-14 | 13.50 | $31.16 | 200900 |
| 2025-11-13 | 13.46 | $31.29 | 242500 |
| 2025-11-12 | 13.59 | $32.09 | 107832 |
| 2025-11-11 | 14.16 | $31.96 | 339813 |
| 2025-11-10 | 14.77 | $32.24 | 206345 |
| 2025-11-07 | 15.54 | $32.61 | 299525 |
| 2025-11-06 | 16.17 | $31.58 | 186329 |
| 2025-11-05 | 16.33 | $31.56 | 298931 |
| 2025-11-04 | 16.50 | $31.09 | 235615 |
| 2025-11-03 | 16.08 | $31.59 | 179738 |
| 2025-10-31 | 15.64 | $31.14 | 182347 |
| 2025-10-30 | 15.11 | $31.61 | 195246 |
| 2025-10-29 | 14.80 | $31.85 | 319300 |
| 2025-10-28 | 14.53 | $32.29 | 182941 |
| 2025-10-27 | 14.43 | $32.91 | 182900 |
| 2025-10-24 | 14.60 | $34.19 | 243838 |
| 2025-10-23 | 15.08 | $33.51 | 372600 |
| 2025-10-22 | 15.11 | $34.65 | 246400 |
| 2025-10-21 | 15.63 | $34.77 | 336621 |
| 2025-10-20 | 16.36 | $34.10 | 587348 |
| 2025-10-17 | 17.01 | $33.48 | 441537 |
| 2025-10-16 | 17.33 | $33.03 | 387800 |
| 2025-10-15 | 17.66 | $35.97 | 247742 |
| 2025-10-14 | 17.28 | $36.70 | 266540 |
| 2025-10-13 | 16.91 | $35.62 | 214500 |
| 2025-10-10 | 17.20 | $34.85 | 282948 |
| 2025-10-09 | 17.48 | $35.87 | 154700 |
| 2025-10-08 | 18.02 | $35.83 | 180244 |
| 2025-10-07 | 18.56 | $35.27 | 188032 |
| 2025-10-06 | 19.26 | $35.39 | 217900 |
| 2025-10-03 | 20.09 | $34.71 | 237222 |
| 2025-10-02 | 20.96 | $34.44 | 255904 |
| 2025-10-01 | 21.87 | $35.11 | 212606 |
| 2025-09-30 | 22.91 | $35.22 | 272000 |
| 2025-09-29 | 24.00 | $35.83 | 184000 |
| 2025-09-26 | 24.66 | $36.17 | 170711 |
| 2025-09-25 | 25.24 | $36.40 | 378800 |
| 2025-09-24 | 25.73 | $35.80 | 253600 |
| 2025-09-23 | 26.59 | $36.02 | 230743 |
| 2025-09-22 | 27.16 | $36.48 | 174005 |
| 2025-09-19 | 27.55 | $37.12 | 727908 |
| 2025-09-18 | 27.79 | $37.25 | 839535 |
| 2025-09-17 | 28.04 | $36.40 | 319600 |
| 2025-09-16 | 28.31 | $36.28 | 230428 |
| 2025-09-15 | 29.07 | $36.41 | 242200 |
| 2025-09-12 | 29.61 | $36.53 | 191401 |
| 2025-09-11 | 29.95 | $36.99 | 247841 |
| 2025-09-10 | 30.17 | $36.71 | 198330 |
| 2025-09-09 | 30.43 | $36.72 | 312502 |
| 2025-09-08 | 30.71 | $37.96 | 224800 |
| 2025-09-05 | 30.23 | $38.36 | 278901 |
| 2025-09-04 | 29.66 | $38.65 | 266336 |
| 2025-09-03 | 29.19 | $37.54 | 302500 |
| 2025-09-02 | 28.99 | $37.58 | 215198 |
| 2025-08-29 | 28.54 | $38.69 | 226400 |
| 2025-08-28 | 27.16 | $38.72 | 290538 |
| 2025-08-27 | 25.76 | $38.63 | 312500 |
| 2025-08-26 | 24.32 | $38.05 | 318900 |
| 2025-08-25 | 22.89 | $37.70 | 268000 |
| 2025-08-22 | 21.48 | $37.75 | 550249 |
| 2025-08-21 | 20.02 | $35.03 | 283100 |
| 2025-08-20 | 19.16 | $34.98 | 368500 |
| 2025-08-19 | 18.15 | $35.35 | 518611 |
| 2025-08-18 | 17.04 | $34.29 | 234300 |
| 2025-08-15 | 16.67 | $34.53 | 312000 |
| 2025-08-14 | 16.23 | $34.49 | 305725 |
| 2025-08-13 | 15.87 | $34.11 | 192417 |
| 2025-08-12 | 15.67 | $33.25 | 291025 |
| 2025-08-11 | 15.77 | $31.83 | 286829 |
| 2025-08-08 | 16.52 | $31.05 | 184600 |
| 2025-08-07 | 16.76 | $30.54 | 143671 |
| 2025-08-06 | 16.92 | $30.73 | 180300 |
| 2025-08-05 | 17.37 | $31.61 | 203908 |
| 2025-08-04 | 17.85 | $31.35 | 159041 |
| 2025-08-01 | 18.47 | $31.01 | 282509 |
| 2025-07-31 | 19.07 | $31.61 | 195707 |
| 2025-07-30 | 19.94 | $32.17 | 249939 |
| 2025-07-29 | 20.61 | $33.05 | 228105 |
| 2025-07-28 | 20.66 | $34.02 | 289702 |
| 2025-07-25 | 20.00 | $33.93 | 333543 |
| 2025-07-24 | 19.45 | $32.53 | 751643 |
| 2025-07-23 | 18.84 | $32.35 | 297000 |
| 2025-07-22 | 19.11 | $32.01 | 178700 |
| 2025-07-21 | 19.32 | $31.86 | 165616 |
| 2025-07-18 | 19.55 | $31.74 | 201017 |
| 2025-07-17 | 19.85 | $32.21 | 232100 |
| 2025-07-16 | 19.95 | $31.81 | 272700 |
| 2025-07-15 | 20.34 | $31.04 | 312400 |
| 2025-07-14 | 20.49 | $32.49 | 149800 |
| 2025-07-11 | 19.85 | $32.35 | 148000 |
| 2025-07-10 | 19.12 | $32.55 | 314705 |
| 2025-07-09 | 18.34 | $32.18 | 214000 |
| 2025-07-08 | 17.72 | $31.88 | 404400 |
| 2025-07-07 | 17.06 | $31.56 | 221029 |
| 2025-07-03 | 16.39 | $32.27 | 119702 |
| 2025-07-02 | 15.28 | $31.73 | 234712 |
| 2025-07-01 | 14.33 | $31.20 | 203552 |
| 2025-06-30 | 13.35 | $29.80 | 206100 |
| 2025-06-27 | 12.98 | $30.04 | 720829 |
| 2025-06-26 | 12.65 | $29.84 | 155900 |
| 2025-06-25 | 12.46 | $29.31 | 281242 |
| 2025-06-24 | 12.48 | $29.43 | 245707 |
| 2025-06-23 | 12.16 | $29.23 | 246418 |
| 2025-06-20 | 12.19 | $27.86 | 401700 |
| 2025-06-18 | 12.69 | $27.97 | 204700 |
| 2025-06-17 | 13.34 | $27.53 | 159500 |
| 2025-06-16 | 13.94 | $28.03 | 146348 |
| 2025-06-13 | 14.49 | $27.85 | 192400 |
| 2025-06-12 | 15.12 | $28.73 | 179706 |
| 2025-06-11 | 15.15 | $29.18 | 300122 |
| 2025-06-10 | 14.79 | $29.34 | 251018 |
| 2025-06-09 | 14.40 | $28.56 | 188100 |
| 2025-06-06 | 14.34 | $28.21 | 196600 |
| 2025-06-05 | 14.61 | $27.27 | 173731 |
| 2025-06-04 | 15.31 | $27.51 | 179400 |
| 2025-06-03 | 15.93 | $27.71 | 154343 |
| 2025-06-02 | 16.58 | $27.27 | 186740 |
| 2025-05-30 | 17.43 | $27.45 | 261342 |
| 2025-05-29 | 18.04 | $27.91 | 161400 |
| 2025-05-28 | 18.66 | $27.65 | 244136 |
| 2025-05-27 | 19.16 | $28.05 | 211700 |
| 2025-05-23 | 19.77 | $26.95 | 365500 |
| 2025-05-22 | 20.79 | $26.97 | 204300 |
| 2025-05-21 | 21.74 | $26.87 | 199936 |
| 2025-05-20 | 22.54 | $28.17 | 229508 |
| 2025-05-19 | 22.75 | $28.10 | 159750 |
| 2025-05-16 | 22.98 | $28.34 | 170400 |
| 2025-05-15 | 23.05 | $28.23 | 317639 |
| 2025-05-14 | 23.12 | $28.44 | 189900 |
| 2025-05-13 | 23.02 | $28.99 | 196228 |
| 2025-05-12 | 22.79 | $28.57 | 377200 |
| 2025-05-09 | 22.54 | $27.16 | 257306 |
| 2025-05-08 | 23.10 | $26.62 | 279038 |
| 2025-05-07 | 23.93 | $25.81 | 334017 |
| 2025-05-06 | 25.09 | $25.72 | 398506 |
| 2025-05-05 | 26.23 | $26.93 | 263400 |
| 2025-05-02 | 26.79 | $27.28 | 322027 |
| 2025-05-01 | 27.62 | $26.68 | 295100 |
| 2025-04-30 | 28.75 | $26.14 | 251700 |
| 2025-04-29 | 30.23 | $26.75 | 518307 |
| 2025-04-28 | 31.45 | $27.04 | 434135 |
| 2025-04-25 | 32.63 | $26.59 | 530700 |
| 2025-04-24 | 34.08 | $26.41 | 777707 |
| 2025-04-23 | 35.61 | $24.67 | 879000 |
| 2025-04-22 | 37.13 | $24.96 | 338733 |
| 2025-04-21 | 38.49 | $23.78 | 231000 |
| 2025-04-17 | 39.23 | $24.22 | 290800 |
| 2025-04-16 | 40.17 | $23.90 | 266509 |
| 2025-04-15 | 41.05 | $23.88 | 370400 |
| 2025-04-14 | 41.98 | $23.46 | 374400 |
| 2025-04-11 | 42.71 | $23.48 | 321416 |
| 2025-04-10 | 43.37 | $23.75 | 454100 |
| 2025-04-09 | 44.08 | $25.71 | 544000 |
| 2025-04-08 | 44.82 | $23.17 | 614849 |
| 2025-04-07 | 44.65 | $23.58 | 534936 |
| 2025-04-04 | 44.53 | $24.35 | 540113 |
| 2025-04-03 | 43.57 | $24.74 | 458700 |
| 2025-04-02 | 42.90 | $27.28 | 400058 |
| 2025-04-01 | 42.71 | $26.84 | 256300 |
| 2025-03-31 | 42.10 | $26.66 | 348038 |
| 2025-03-28 | 41.42 | $26.57 | 304408 |
| 2025-03-27 | 40.80 | $27.69 | 296400 |
| 2025-03-26 | 40.32 | $27.25 | 360700 |
| 2025-03-25 | 39.83 | $27.96 | 1.4M |
| 2025-03-24 | 39.54 | $27.73 | 1.2M |
| 2025-03-21 | 39.07 | $27.34 | 490303 |
| 2025-03-20 | 38.26 | $27.40 | 411700 |
| 2025-03-19 | 37.42 | $27.54 | 1.1M |
| 2025-03-18 | 36.53 | $28.29 | 240400 |
| 2025-03-17 | 36.01 | $28.37 | 218900 |
| 2025-03-14 | 35.54 | $28.62 | 413100 |
| 2025-03-13 | 34.84 | $27.68 | 159221 |
| 2025-03-12 | 33.88 | $28.22 | 285500 |
| 2025-03-11 | 32.90 | $27.62 | 335321 |
| 2025-03-10 | 31.68 | $28.01 | 307300 |
| 2025-03-07 | 30.40 | $28.96 | 276000 |
| 2025-03-06 | 29.27 | $29.55 | 288600 |
| 2025-03-05 | 28.33 | $30.05 | 296900 |
| 2025-03-04 | 27.38 | $30.22 | 226244 |
| 2025-03-03 | 26.48 | $31.21 | 199300 |
| 2025-02-28 | 25.86 | $31.81 | 266600 |
| 2025-02-27 | 25.31 | $31.64 | 138600 |
| 2025-02-26 | 24.63 | $31.59 | 169900 |
| 2025-02-25 | 23.93 | $32.27 | 169106 |
| 2025-02-24 | 23.36 | $31.99 | 190800 |
| 2025-02-21 | 22.63 | $31.99 | 197700 |
| 2025-02-20 | 21.86 | $32.86 | 193334 |
| 2025-02-19 | 21.33 | $33.46 | 205637 |
| 2025-02-18 | 20.87 | $33.77 | 206222 |
| 2025-02-14 | 20.48 | $33.93 | 279000 |
| 2025-02-13 | 20.12 | $34.92 | 145117 |
| 2025-02-12 | 19.99 | $34.80 | 213629 |
| 2025-02-11 | 19.92 | $36.21 | 187900 |
| 2025-02-10 | 19.85 | $35.08 | 173800 |
| 2025-02-07 | 19.89 | $35.30 | 211303 |
| 2025-02-06 | 19.79 | $35.65 | 354206 |
| 2025-02-05 | 19.74 | $35.17 | 196900 |
| 2025-02-04 | 19.49 | $35.27 | 155300 |
| 2025-02-03 | 19.17 | $34.36 | 200400 |
| 2025-01-31 | 18.66 | $35.49 | 223615 |
| 2025-01-30 | 18.45 | $35.44 | 215600 |
| 2025-01-29 | 18.18 | $35.58 | 202329 |
| 2025-01-28 | 17.98 | $36.20 | 168747 |
| 2025-01-27 | 17.84 | $35.99 | 301900 |
| 2025-01-24 | 17.52 | $35.02 | 284343 |
| 2025-01-23 | 17.00 | $35.07 | 427987 |
| 2025-01-22 | 16.45 | $40.76 | 275944 |
| 2025-01-21 | 17.14 | $41.33 | 209400 |
| 2025-01-17 | 17.80 | $40.66 | 151000 |
| 2025-01-16 | 18.69 | $39.95 | 174900 |
| 2025-01-15 | 19.53 | $40.38 | 116600 |
| 2025-01-14 | 20.42 | $39.35 | 160449 |
| 2025-01-13 | 20.75 | $37.47 | 180200 |
| 2025-01-10 | 20.29 | $36.75 | 184100 |
| 2025-01-08 | 19.80 | $38.30 | 95444 |
| 2025-01-07 | 19.80 | $38.71 | 133425 |
| 2025-01-06 | 19.84 | $39.64 | 138500 |
| 2025-01-03 | 20.08 | $38.81 | 114400 |
| 2025-01-02 | 19.57 | $38.54 | 103800 |
| 2024-12-31 | 19.29 | $39.55 | 106300 |
| 2024-12-30 | 19.23 | $39.57 | 135518 |
| 2024-12-27 | 19.03 | $39.44 | 207714 |
| 2024-12-26 | 18.83 | $39.76 | 84900 |
| 2024-12-24 | 18.62 | $39.60 | 66700 |
| 2024-12-23 | 18.49 | $39.23 | 137500 |
| 2024-12-20 | 18.19 | $39.17 | 558600 |
| 2024-12-19 | 17.87 | $38.65 | 230215 |
| 2024-12-18 | 17.72 | $40.18 | 197404 |
| 2024-12-17 | 17.80 | $42.99 | 135642 |
| 2024-12-16 | 18.57 | $44.54 | 122800 |
| 2024-12-13 | 19.03 | $44.19 | 133100 |
| 2024-12-12 | 19.53 | $44.49 | 111900 |
| 2024-12-11 | 19.77 | $45.21 | 191600 |
| 2024-12-10 | 20.03 | $44.43 | 200120 |
| 2024-12-09 | 20.48 | $45.30 | 177100 |
| 2024-12-06 | 20.63 | $46.42 | 98900 |
| 2024-12-05 | 20.90 | $45.57 | 186100 |
| 2024-12-04 | 21.18 | $47.01 | 179500 |
| 2024-12-03 | 21.70 | $45.92 | 115500 |
| 2024-12-02 | 22.18 | $47.07 | 108933 |
| 2024-11-29 | 22.36 | $47.40 | 116113 |
| 2024-11-27 | 22.46 | $48.19 | 125948 |
| 2024-11-26 | 22.22 | $48.49 | 127243 |
| 2024-11-25 | 22.12 | $48.68 | 318513 |
| 2024-11-22 | 21.85 | $47.77 | 200800 |
| 2024-11-21 | 21.95 | $47.42 | 192400 |
| 2024-11-20 | 22.17 | $46.02 | 184600 |
| 2024-11-19 | 22.72 | $46.05 | 256633 |
| 2024-11-18 | 23.02 | $47.78 | 316800 |
| 2024-11-15 | 22.92 | $47.89 | 238500 |
| 2024-11-14 | 22.63 | $48.55 | 277200 |
| 2024-11-13 | 22.37 | $48.47 | 284200 |
| 2024-11-12 | 21.94 | $48.54 | 313600 |
| 2024-11-11 | 21.55 | $48.07 | 187748 |
| 2024-11-08 | 21.22 | $46.51 | 188438 |
| 2024-11-07 | 21.13 | $46.29 | 336100 |
| 2024-11-06 | 21.04 | $49.48 | 642930 |
| 2024-11-05 | 20.87 | $42.26 | 157700 |
| 2024-11-04 | 21.36 | $40.83 | 202100 |
| 2024-11-01 | 21.34 | $41.06 | 228646 |
| 2024-10-31 | 21.33 | $39.71 | 224237 |
| 2024-10-30 | 20.92 | $40.01 | 152100 |
| 2024-10-29 | 20.50 | $39.84 | 227000 |
| 2024-10-28 | 19.90 | $40.85 | 285402 |
| 2024-10-25 | 19.40 | $39.65 | 261905 |
| 2024-10-24 | 18.87 | $41.83 | 356308 |
| 2024-10-23 | 18.79 | $46.64 | 141400 |
| 2024-10-22 | 19.72 | $46.77 | 146800 |
| 2024-10-21 | 20.56 | $47.46 | 240934 |
| 2024-10-18 | 21.00 | $49.34 | 179626 |
| 2024-10-17 | 20.74 | $50.22 | 175809 |
| 2024-10-16 | 20.45 | $49.86 | 115500 |
| 2024-10-15 | 20.13 | $48.84 | 154600 |
| 2024-10-14 | 19.86 | $48.32 | 137114 |
| 2024-10-11 | 19.90 | $47.25 | 161735 |
| 2024-10-10 | 20.34 | $45.35 | 142600 |
| 2024-10-09 | 21.11 | $46.76 | 141700 |
| 2024-10-08 | 21.55 | $46.55 | 135531 |
| 2024-10-07 | 22.24 | $45.92 | 90341 |
| 2024-10-04 | 23.02 | $47.08 | 96400 |
| 2024-10-03 | 23.29 | $46.27 | 127330 |
| 2024-10-02 | 23.93 | $45.94 | 108200 |
| 2024-10-01 | 24.46 | $46.02 | 157040 |
| 2024-09-30 | 25.02 | $47.37 | 155700 |
| 2024-09-27 | 24.86 | $47.44 | 176144 |
| 2024-09-26 | 24.92 | $46.19 | 118604 |
| 2024-09-25 | 25.17 | $45.90 | 194829 |
| 2024-09-24 | 25.44 | $47.50 | 212603 |
| 2024-09-23 | 25.09 | $48.62 | 170400 |
| 2024-09-20 | 24.29 | $48.89 | 447342 |
| 2024-09-19 | 23.13 | $49.72 | 159100 |
| 2024-09-18 | 21.86 | $48.53 | 248212 |
| 2024-09-17 | 20.52 | $47.98 | 309600 |
| 2024-09-16 | 19.50 | $46.80 | 269609 |
| 2024-09-13 | 18.75 | $45.40 | 249900 |
| 2024-09-12 | 18.40 | $43.17 | 160921 |
| 2024-09-11 | 18.63 | $41.73 | 208973 |
| 2024-09-10 | 19.48 | $41.74 | 93043 |
| 2024-09-09 | 20.21 | $41.53 | 166003 |
| 2024-09-06 | 20.56 | $41.59 | 158700 |
| 2024-09-05 | 20.94 | $41.80 | 92202 |
| 2024-09-04 | 21.04 | $42.08 | 107600 |
| 2024-09-03 | 21.04 | $42.53 | 150400 |
| 2024-08-30 | 20.93 | $42.99 | 112144 |
| 2024-08-29 | 20.63 | $42.97 | 131900 |
| 2024-08-28 | 20.31 | $42.12 | 92477 |
| 2024-08-27 | 20.23 | $42.04 | 142800 |
| 2024-08-26 | 20.31 | $42.52 | 122525 |
| 2024-08-23 | 19.83 | $43.15 | 213602 |
| 2024-08-22 | 19.33 | $40.71 | 62133 |
| 2024-08-21 | 19.72 | $40.77 | 95600 |
| 2024-08-20 | 20.25 | $40.63 | 110226 |
| 2024-08-19 | 20.71 | $41.32 | 109600 |
| 2024-08-16 | 21.06 | $40.76 | 146184 |
| 2024-08-15 | 21.56 | $40.22 | 192414 |
| 2024-08-14 | 22.11 | $38.85 | 85400 |
| 2024-08-13 | 23.10 | $39.39 | 138000 |
| 2024-08-12 | 24.24 | $38.43 | 111413 |
| 2024-08-09 | 25.44 | $38.84 | 122530 |
| 2024-08-08 | 26.70 | $39.56 | 115500 |
| 2024-08-07 | 27.99 | $39.11 | 196603 |
| 2024-08-06 | 29.34 | $39.87 | 253823 |
| 2024-08-05 | 30.70 | $39.84 | 295800 |
| 2024-08-02 | 32.12 | $41.11 | 226800 |
| 2024-08-01 | 32.88 | $43.07 | 259225 |
| 2024-07-31 | 32.84 | $45.14 | 290900 |
| 2024-07-30 | 31.68 | $44.66 | 214800 |
| 2024-07-29 | 30.76 | $44.08 | 290900 |
| 2024-07-26 | 29.80 | $45.66 | 300800 |
| 2024-07-25 | 28.03 | $44.50 | 369800 |
| 2024-07-24 | 26.26 | $42.87 | 350500 |
| 2024-07-23 | 24.54 | $43.45 | 290723 |
| 2024-07-22 | 22.75 | $42.83 | 226048 |
| 2024-07-19 | 21.06 | $42.24 | 226200 |
| 2024-07-18 | 19.36 | $41.67 | 318100 |
| 2024-07-17 | 17.57 | $42.80 | 326217 |
| 2024-07-16 | 15.71 | $41.60 | 241200 |
| 2024-07-15 | 14.05 | $39.04 | 219000 |
| 2024-07-12 | 12.76 | $37.25 | 231800 |
| 2024-07-11 | 11.98 | $36.68 | 282539 |
| 2024-07-10 | 11.49 | $34.50 | 227305 |
| 2024-07-09 | 12.03 | $33.81 | 244500 |
| 2024-07-08 | 12.32 | $33.61 | 159707 |
| 2024-07-05 | 12.84 | $33.45 | 111600 |
| 2024-07-03 | 13.24 | $33.58 | 110541 |
| 2024-07-02 | 13.84 | $34.78 | 95100 |
| 2024-07-01 | 14.45 | $34.17 | 134415 |
| 2024-06-28 | 15.10 | $35.06 | 1.4M |
| 2024-06-27 | 15.65 | $33.84 | 117200 |
| 2024-06-26 | 16.15 | $33.62 | 142543 |
| 2024-06-25 | 16.58 | $33.34 | 189932 |
| 2024-06-24 | 17.27 | $33.80 | 192600 |
| 2024-06-21 | 18.00 | $33.28 | 280200 |
| 2024-06-20 | 18.48 | $33.41 | 119635 |
| 2024-06-18 | 19.01 | $33.08 | 182100 |
| 2024-06-17 | 19.64 | $33.30 | 149834 |
| 2024-06-14 | 20.16 | $32.45 | 152303 |
| 2024-06-13 | 20.35 | $32.88 | 148000 |
| 2024-06-12 | 20.67 | $33.08 | 257900 |
| 2024-06-11 | 21.12 | $31.66 | 151308 |
| 2024-06-10 | 20.47 | $31.68 | 174709 |
| 2024-06-07 | 19.88 | $32.42 | 149926 |
| 2024-06-06 | 19.44 | $32.63 | 125594 |
| 2024-06-05 | 19.05 | $32.32 | 204200 |
| 2024-06-04 | 18.71 | $32.85 | 94426 |
| 2024-06-03 | 18.52 | $33.96 | 120600 |
| 2024-05-31 | 18.56 | $34.48 | 184800 |
| 2024-05-30 | 18.77 | $33.76 | 153333 |
| 2024-05-29 | 18.34 | $32.64 | 146700 |
| 2024-05-28 | 17.46 | $33.57 | 122710 |
| 2024-05-24 | 16.85 | $34.17 | 103500 |
| 2024-05-23 | 16.28 | $33.79 | 171734 |
| 2024-05-22 | 15.68 | $35.41 | 107508 |
| 2024-05-21 | 15.75 | $35.67 | 87600 |
| 2024-05-20 | 15.88 | $36.05 | 91912 |
| 2024-05-17 | 16.30 | $36.78 | 119300 |
| 2024-05-16 | 16.80 | $36.21 | 91344 |
| 2024-05-15 | 17.17 | $36.34 | 92900 |
| 2024-05-14 | 17.51 | $35.61 | 117200 |
| 2024-05-13 | 17.87 | $35.06 | 129035 |
| 2024-05-10 | 17.85 | $35.22 | 110134 |
| 2024-05-09 | 17.78 | $35.53 | 131700 |
| 2024-05-08 | 17.70 | $34.52 | 122700 |
| 2024-05-07 | 17.39 | $35.25 | 95000 |
| 2024-05-06 | 17.29 | $35.45 | 86100 |
| 2024-05-03 | 17.20 | $35.32 | 141200 |
| 2024-05-02 | 17.10 | $34.81 | 144401 |
| 2024-05-01 | 16.51 | $33.49 | 239900 |
| 2024-04-30 | 15.73 | $32.32 | 141818 |
| 2024-04-29 | 14.68 | $33.48 | 241400 |
| 2024-04-26 | 13.70 | $33.18 | 356600 |
| 2024-04-25 | 12.67 | $34.28 | 778255 |
| 2024-04-24 | 11.58 | $39.87 | 149200 |
| 2024-04-23 | 12.16 | $39.26 | 104000 |
| 2024-04-22 | 12.73 | $38.41 | 118700 |
| 2024-04-19 | 12.79 | $37.90 | 135400 |
| 2024-04-18 | 12.58 | $36.71 | 109000 |
| 2024-04-17 | 11.95 | $36.68 | 123000 |
| 2024-04-16 | 11.30 | $36.88 | 81546 |
| 2024-04-15 | 10.66 | $37.51 | 96542 |
| 2024-04-12 | 10.07 | $37.93 | 91100 |
| 2024-04-11 | 9.66 | $38.18 | 116703 |
| 2024-04-10 | 9.24 | $38.01 | 212537 |
| 2024-04-09 | 8.89 | $41.58 | 75629 |
| 2024-04-08 | 8.94 | $41.06 | 74131 |
| 2024-04-05 | 9.14 | $40.33 | 99500 |
| 2024-04-04 | 9.48 | $39.60 | 159218 |
| 2024-04-03 | 9.89 | $39.02 | 129100 |
| 2024-04-02 | 10.13 | $40.07 | 163600 |
| 2024-04-01 | 10.48 | $40.56 | 120800 |
| 2024-03-28 | 10.85 | $41.51 | 171800 |
| 2024-03-27 | 10.76 | $41.22 | 102540 |
| 2024-03-26 | 10.80 | $39.59 | 115538 |
| 2024-03-25 | 11.05 | $40.09 | 89000 |
| 2024-03-22 | 11.14 | $39.94 | 100804 |
| 2024-03-21 | 11.22 | $40.91 | 139336 |
| 2024-03-20 | 11.03 | $40.15 | 146000 |
| 2024-03-19 | 11.01 | $38.57 | 145417 |
| 2024-03-18 | 11.45 | $38.67 | 137600 |
| 2024-03-15 | 11.96 | $38.30 | 356705 |
| 2024-03-14 | 12.58 | $37.99 | 156522 |
| 2024-03-13 | 13.09 | $38.74 | 127800 |
| 2024-03-12 | 13.49 | $39.12 | 117635 |
| 2024-03-11 | 13.98 | $39.92 | 94200 |
| 2024-03-08 | 14.01 | $40.38 | 95200 |
| 2024-03-07 | 13.95 | $40.65 | 137617 |
| 2024-03-06 | 13.82 | $40.71 | 195600 |
| 2024-03-05 | 13.68 | $40.22 | 198200 |
| 2024-03-04 | 14.00 | $37.64 | 145200 |
| 2024-03-01 | 14.64 | $38.37 | 155200 |
| 2024-02-29 | 15.17 | $39.72 | 149409 |
| 2024-02-28 | 15.29 | $39.01 | 120323 |
| 2024-02-27 | 15.75 | $39.55 | 131703 |
| 2024-02-26 | 16.14 | $39.00 | 261800 |
| 2024-02-23 | 16.64 | $39.36 | 164700 |
| 2024-02-22 | 16.83 | $39.30 | 134538 |
| 2024-02-21 | 17.14 | $39.35 | 218902 |
| 2024-02-20 | 17.40 | $39.59 | 170100 |
| 2024-02-16 | 17.68 | $39.53 | 152900 |
| 2024-02-15 | 17.75 | $40.49 | 197515 |
| 2024-02-14 | 17.83 | $39.21 | 217425 |
| 2024-02-13 | 18.29 | $38.55 | 381404 |
| 2024-02-12 | 19.03 | $39.94 | 173731 |
| 2024-02-09 | 19.47 | $38.67 | 174256 |
| 2024-02-08 | 20.47 | $37.62 | 174200 |
| 2024-02-07 | 21.20 | $36.89 | 249440 |
| 2024-02-06 | 21.84 | $36.67 | 283231 |
| 2024-02-05 | 22.33 | $35.71 | 142600 |
| 2024-02-02 | 22.58 | $36.51 | 197101 |
| 2024-02-01 | 22.85 | $36.15 | 287000 |
| 2024-01-31 | 23.13 | $36.37 | 321527 |
| 2024-01-30 | 23.72 | $39.68 | 194200 |
| 2024-01-29 | 24.73 | $39.86 | 267437 |
| 2024-01-26 | 25.88 | $39.73 | 226605 |
| 2024-01-25 | 26.98 | $40.30 | 243500 |
| 2024-01-24 | 28.01 | $42.50 | 133500 |
| 2024-01-23 | 28.19 | $42.14 | 139135 |
| 2024-01-22 | 28.54 | $42.65 | 131100 |
| 2024-01-19 | 28.96 | $40.84 | 96840 |
| 2024-01-18 | 29.95 | $40.04 | 107619 |
| 2024-01-17 | 31.22 | $39.51 | 145021 |
| 2024-01-16 | 32.65 | $40.04 | 159036 |
| 2024-01-12 | 34.02 | $41.10 | 104400 |
| 2024-01-11 | 34.91 | $41.50 | 165200 |
| 2024-01-10 | 36.01 | $42.07 | 108302 |
| 2024-01-09 | 36.85 | $41.55 | 163200 |
| 2024-01-08 | 37.77 | $42.38 | 161300 |
| 2024-01-05 | 38.61 | $42.20 | 189300 |
| 2024-01-04 | 39.22 | $43.00 | 144900 |
| 2024-01-03 | 39.78 | $42.64 | 164114 |
| 2024-01-02 | 40.30 | $44.86 | 186100 |
| 2023-12-29 | 40.11 | $45.50 | 226800 |
| 2023-12-28 | 39.45 | $46.51 | 181011 |
| 2023-12-27 | 38.85 | $46.26 | 275745 |
| 2023-12-26 | 38.21 | $45.36 | 168600 |
| 2023-12-22 | 37.71 | $43.90 | 93800 |
| 2023-12-21 | 37.29 | $43.62 | 141411 |
| 2023-12-20 | 37.00 | $42.93 | 430100 |
| 2023-12-19 | 36.69 | $45.50 | 212300 |
| 2023-12-18 | 35.66 | $44.66 | 347100 |
| 2023-12-15 | 34.65 | $44.44 | 690000 |
| 2023-12-14 | 32.84 | $43.98 | 609000 |
| 2023-12-13 | 31.09 | $39.65 | 203145 |
| 2023-12-12 | 29.85 | $36.96 | 119826 |
| 2023-12-11 | 29.02 | $36.55 | 95003 |
| 2023-12-08 | 28.21 | $37.00 | 90400 |
| 2023-12-07 | 27.27 | $36.65 | 119300 |
| 2023-12-06 | 26.39 | $36.08 | 205820 |
| 2023-12-05 | 25.25 | $35.76 | 192113 |
| 2023-12-04 | 24.41 | $35.90 | 149211 |
| 2023-12-01 | 23.53 | $35.72 | 291700 |
| 2023-11-30 | 22.72 | $33.60 | 172419 |
| 2023-11-29 | 22.29 | $33.15 | 162440 |
| 2023-11-28 | 21.95 | $32.30 | 72800 |
| 2023-11-27 | 22.04 | $32.12 | 90405 |
| 2023-11-24 | 21.93 | $32.73 | 54000 |
| 2023-11-22 | 21.52 | $32.49 | 130200 |
| 2023-11-21 | 21.08 | $32.54 | 96500 |
| 2023-11-20 | 20.50 | $33.73 | 130100 |
| 2023-11-17 | 19.53 | $33.95 | 313600 |
| 2023-11-16 | 18.50 | $32.92 | 131820 |
| 2023-11-15 | 17.98 | $33.43 | 231525 |
| 2023-11-14 | 17.21 | $33.25 | 228447 |
| 2023-11-13 | 16.51 | $29.95 | 136700 |
| 2023-11-10 | 16.98 | $29.82 | 90103 |
| 2023-11-09 | 17.37 | $29.73 | 127605 |
| 2023-11-08 | 17.78 | $30.49 | 78700 |
| 2023-11-07 | 17.85 | $30.90 | 152931 |
| 2023-11-06 | 17.74 | $31.25 | 128805 |
| 2023-11-03 | 17.34 | $31.83 | 163900 |
| 2023-11-02 | 16.64 | $30.56 | 176211 |
| 2023-11-01 | 16.51 | $28.83 | 115509 |
| 2023-10-31 | 17.19 | $28.85 | 128600 |
| 2023-10-30 | 17.69 | $29.01 | 112836 |
| 2023-10-27 | 18.21 | $28.17 | 180700 |
| 2023-10-26 | 18.95 | $28.94 | 218500 |
| 2023-10-25 | 19.67 | $26.99 | 169013 |
| 2023-10-24 | 19.71 | $27.03 | 111109 |
| 2023-10-23 | 20.02 | $27.49 | 146510 |
| 2023-10-20 | 20.38 | $27.05 | 161300 |
| 2023-10-19 | 20.33 | $27.47 | 91535 |
| 2023-10-18 | 20.45 | $28.49 | 137900 |
| 2023-10-17 | 21.05 | $29.28 | 167643 |
| 2023-10-16 | 21.69 | $28.58 | 116600 |
| 2023-10-13 | 21.89 | $28.18 | 109100 |
| 2023-10-12 | 22.10 | $28.65 | 117514 |
| 2023-10-11 | 22.36 | $29.12 | 164900 |
| 2023-10-10 | 22.92 | $29.13 | 127900 |
| 2023-10-09 | 23.25 | $28.95 | 155033 |
| 2023-10-06 | 23.42 | $28.80 | 272700 |
| 2023-10-05 | 23.60 | $29.12 | 281100 |
| 2023-10-04 | 23.81 | $27.36 | 94449 |
| 2023-10-03 | 22.87 | $27.09 | 122609 |
| 2023-10-02 | 21.91 | $28.25 | 116200 |
| 2023-09-29 | 21.34 | $28.95 | 145537 |
| 2023-09-28 | 21.07 | $28.66 | 116504 |
| 2023-09-27 | 20.67 | $28.59 | 133709 |
| 2023-09-26 | 20.15 | $28.87 | 109200 |
| 2023-09-25 | 19.87 | $29.76 | 83819 |
| 2023-09-22 | 19.78 | $29.47 | 112836 |
| 2023-09-21 | 19.68 | $29.91 | 89815 |
| 2023-09-20 | 19.69 | $30.25 | 102828 |
| 2023-09-19 | 20.01 | $30.54 | 126418 |
| 2023-09-18 | 20.42 | $31.22 | 159000 |
| 2023-09-15 | 21.18 | $32.88 | 774600 |
| 2023-09-14 | 22.24 | $32.14 | 208500 |
| 2023-09-13 | 22.69 | $30.83 | 149100 |
| 2023-09-12 | 22.46 | $31.02 | 162800 |
| 2023-09-11 | 22.34 | $31.00 | 180700 |
| 2023-09-08 | 22.22 | $31.01 | 238906 |
| 2023-09-07 | 21.95 | $30.90 | 189222 |
| 2023-09-06 | 21.64 | $30.53 | 158003 |
| 2023-09-05 | 21.57 | $32.53 | 160800 |
| 2023-09-01 | 22.06 | $32.32 | 212409 |
| 2023-08-31 | 22.58 | $32.34 | 251822 |
| 2023-08-30 | 23.25 | $32.27 | 155800 |
| 2023-08-29 | 23.95 | $32.70 | 177100 |
| 2023-08-28 | 24.99 | $33.30 | 131800 |
| 2023-08-25 | 26.26 | $32.92 | 162217 |
| 2023-08-24 | 27.59 | $33.31 | 118146 |
| 2023-08-23 | 28.69 | $34.01 | 166217 |
| 2023-08-22 | 30.10 | $32.47 | 161747 |
| 2023-08-21 | 31.55 | $33.62 | 111230 |
| 2023-08-18 | 32.77 | $34.22 | 112016 |
| 2023-08-17 | 34.07 | $33.87 | 121000 |
| 2023-08-16 | 35.31 | $34.35 | 90000 |
| 2023-08-15 | 36.26 | $34.62 | 186200 |
| 2023-08-14 | 37.11 | $36.46 | 96000 |
| 2023-08-11 | 36.83 | $36.93 | 125200 |
| 2023-08-10 | 36.38 | $37.44 | 140038 |
| 2023-08-09 | 35.71 | $37.72 | 120300 |
| 2023-08-08 | 35.06 | $37.93 | 131500 |
| 2023-08-07 | 34.38 | $38.13 | 144935 |
| 2023-08-04 | 33.24 | $37.18 | 107810 |
| 2023-08-03 | 32.15 | $37.09 | 119900 |
| 2023-08-02 | 31.03 | $37.44 | 196361 |
| 2023-08-01 | 29.85 | $37.41 | 244000 |
| 2023-07-31 | 28.12 | $37.87 | 224300 |
| 2023-07-28 | 26.28 | $37.49 | 239300 |
| 2023-07-27 | 24.40 | $36.32 | 470200 |
| 2023-07-26 | 22.56 | $35.76 | 463564 |
| 2023-07-25 | 20.85 | $31.00 | 189144 |
| 2023-07-24 | 20.09 | $31.25 | 184900 |
| 2023-07-21 | 19.45 | $30.27 | 222034 |
| 2023-07-20 | 18.89 | $30.57 | 286633 |
| 2023-07-19 | 18.02 | $31.18 | 184500 |
| 2023-07-18 | 17.11 | $30.29 | 303348 |
| 2023-07-17 | 16.31 | $29.08 | 195533 |
| 2023-07-14 | 16.07 | $27.98 | 201653 |
| 2023-07-13 | 15.83 | $28.63 | 223600 |
| 2023-07-12 | 15.23 | $28.50 | 169739 |
| 2023-07-11 | 14.62 | $27.37 | 129119 |
| 2023-07-10 | 14.45 | $27.14 | 224631 |
| 2023-07-07 | 14.30 | $26.81 | 164109 |
| 2023-07-06 | 14.34 | $25.99 | 297832 |
| 2023-07-05 | 14.86 | $26.47 | 223517 |
| 2023-07-03 | 14.88 | $26.69 | 111409 |
| 2023-06-30 | 14.89 | $26.31 | 249465 |
| 2023-06-29 | 14.57 | $26.49 | 242314 |
| 2023-06-28 | 14.25 | $25.22 | 226800 |
| 2023-06-27 | 14.69 | $25.32 | 175400 |
| 2023-06-26 | 15.11 | $24.91 | 248829 |
| 2023-06-23 | 15.53 | $25.06 | 1.4M |
| 2023-06-22 | 16.28 | $24.47 | 317741 |
| 2023-06-21 | 16.90 | $24.99 | 180100 |
| 2023-06-20 | 17.15 | $25.51 | 218725 |
| 2023-06-16 | 17.45 | $25.40 | 556300 |
| 2023-06-15 | 17.76 | $25.63 | 257439 |
| 2023-06-14 | 18.21 | $24.59 | 357820 |
| 2023-06-13 | 18.55 | $25.34 | 348800 |
| 2023-06-12 | 19.04 | $24.32 | 335500 |
| 2023-06-09 | 19.66 | $25.04 | 218712 |
| 2023-06-08 | 20.03 | $25.33 | 349737 |
| 2023-06-07 | 20.43 | $25.63 | 320829 |
| 2023-06-06 | 20.56 | $25.23 | 293425 |
| 2023-06-05 | 20.95 | $22.79 | 290216 |
| 2023-06-02 | 21.71 | $24.60 | 316618 |
| 2023-06-01 | 22.44 | $22.74 | 262600 |
| 2023-05-31 | 23.24 | $21.64 | 305636 |
| 2023-05-30 | 23.75 | $22.40 | 159229 |
| 2023-05-26 | 24.50 | $22.92 | 203966 |
| 2023-05-25 | 25.26 | $22.02 | 186000 |
| 2023-05-24 | 25.91 | $22.77 | 190200 |
| 2023-05-23 | 26.80 | $22.84 | 255749 |
| 2023-05-22 | 27.87 | $22.80 | 260000 |
| 2023-05-19 | 28.75 | $22.52 | 259509 |
| 2023-05-18 | 29.67 | $23.02 | 294113 |
| 2023-05-17 | 30.82 | $23.48 | 435235 |
| 2023-05-16 | 32.03 | $22.07 | 401300 |
| 2023-05-15 | 32.74 | $21.57 | 290734 |
| 2023-05-12 | 33.10 | $20.52 | 249600 |
| 2023-05-11 | 32.87 | $20.05 | 245245 |
| 2023-05-10 | 32.72 | $20.80 | 247040 |
| 2023-05-09 | 32.66 | $20.60 | 146600 |
| 2023-05-08 | 32.48 | $20.74 | 188335 |
| 2023-05-05 | 32.47 | $21.60 | 296125 |
| 2023-05-04 | 32.57 | $20.81 | 330036 |
| 2023-05-03 | 32.14 | $21.70 | 275500 |
| 2023-05-02 | 32.10 | $21.94 | 430732 |
| 2023-05-01 | 31.63 | $22.63 | 231911 |
| 2023-04-28 | 31.50 | $23.56 | 394639 |
| 2023-04-27 | 31.48 | $23.09 | 322521 |
| 2023-04-26 | 31.17 | $22.45 | 227017 |
| 2023-04-25 | 30.99 | $22.30 | 366441 |
| 2023-04-24 | 30.85 | $23.82 | 223100 |
| 2023-04-21 | 31.06 | $23.70 | 257700 |
| 2023-04-20 | 31.18 | $23.98 | 363500 |
| 2023-04-19 | 31.44 | $25.02 | 237222 |
| 2023-04-18 | 31.71 | $23.48 | 307316 |
| 2023-04-17 | 31.45 | $23.94 | 264237 |
| 2023-04-14 | 31.11 | $23.19 | 271003 |
| 2023-04-13 | 30.75 | $24.49 | 343029 |
| 2023-04-12 | 30.65 | $24.34 | 219300 |
| 2023-04-11 | 30.55 | $24.68 | 235500 |
| 2023-04-10 | 30.52 | $24.29 | 600600 |
| 2023-04-06 | 30.42 | $24.31 | 319940 |
| 2023-04-05 | 30.31 | $24.20 | 310228 |
| 2023-04-04 | 29.84 | $24.15 | 419443 |
| 2023-04-03 | 29.34 | $24.00 | 347900 |
| 2023-03-31 | 28.95 | $24.37 | 372849 |
| 2023-03-30 | 28.48 | $24.03 | 226100 |
| 2023-03-29 | 28.02 | $24.37 | 244719 |
| 2023-03-28 | 27.34 | $24.37 | 318500 |
| 2023-03-27 | 26.66 | $24.74 | 303740 |
| 2023-03-24 | 26.01 | $24.56 | 538737 |
| 2023-03-23 | 25.08 | $24.48 | 299900 |
| 2023-03-22 | 24.20 | $25.57 | 332055 |
| 2023-03-21 | 23.45 | $28.13 | 269943 |
| 2023-03-20 | 22.85 | $25.98 | 429737 |
| 2023-03-17 | 21.98 | $25.88 | 879100 |
| 2023-03-16 | 21.09 | $28.20 | 672174 |
| 2023-03-15 | 20.15 | $25.93 | 1.2M |
| 2023-03-14 | 18.45 | $23.90 | 1.1M |
| 2023-03-13 | 16.79 | $29.13 | 2.0M |
| 2023-03-10 | 14.44 | $28.55 | 916861 |
| 2023-03-09 | 13.38 | $30.51 | 417100 |
| 2023-03-08 | 12.86 | $33.28 | 169600 |
| 2023-03-07 | 13.42 | $32.98 | 283030 |
| 2023-03-06 | 14.01 | $33.84 | 246800 |
| 2023-03-03 | 14.49 | $34.53 | 218731 |
| 2023-03-02 | 14.85 | $33.99 | 212422 |
| 2023-03-01 | 15.44 | $34.00 | 172049 |
| 2023-02-28 | 15.78 | $34.56 | 500700 |
| 2023-02-27 | 15.76 | $34.85 | 185600 |
| 2023-02-24 | 15.65 | $34.93 | 219349 |
| 2023-02-23 | 15.78 | $35.15 | 184100 |
| 2023-02-22 | 15.79 | $34.72 | 261400 |
| 2023-02-21 | 15.89 | $34.36 | 234900 |
| 2023-02-17 | 16.07 | $35.04 | 134200 |
| 2023-02-16 | 15.89 | $35.49 | 194200 |
| 2023-02-15 | 15.29 | $36.71 | 178938 |
| 2023-02-14 | 14.65 | $35.27 | 104100 |
| 2023-02-13 | 14.37 | $35.15 | 119600 |
| 2023-02-10 | 14.18 | $34.34 | 232237 |
| 2023-02-09 | 14.15 | $34.64 | 149100 |
| 2023-02-08 | 13.81 | $35.58 | 173849 |
| 2023-02-07 | 13.05 | $36.46 | 265000 |
| 2023-02-06 | 12.23 | $36.02 | 247200 |
| 2023-02-03 | 11.19 | $36.79 | 232535 |
| 2023-02-02 | 9.70 | $37.05 | 338600 |
| 2023-02-01 | 8.23 | $34.71 | 297400 |
| 2023-01-31 | 7.20 | $34.23 | 275000 |
| 2023-01-30 | 6.43 | $32.68 | 272346 |
| 2023-01-27 | 5.97 | $33.09 | 810500 |
| 2023-01-26 | 5.48 | $30.48 | 540037 |
| 2023-01-25 | 5.74 | $30.44 | 303600 |
| 2023-01-24 | 5.56 | $30.70 | 303300 |
| 2023-01-23 | 5.70 | $31.30 | 212000 |
| 2023-01-20 | 5.92 | $30.84 | 327076 |
| 2023-01-19 | 5.94 | $30.04 | 242748 |
| 2023-01-18 | 5.56 | $30.70 | 219055 |
| 2023-01-17 | 5.55 | $31.80 | 150339 |
| 2023-01-13 | 5.65 | $32.13 | 287845 |
| 2023-01-12 | 5.76 | $31.80 | 239000 |
| 2023-01-11 | 6.06 | $31.76 | 236742 |
| 2023-01-10 | 6.07 | $31.93 | 353900 |
| 2023-01-09 | 6.19 | $31.10 | 248701 |
| 2023-01-06 | 6.45 | $31.35 | 457845 |
| 2023-01-05 | 6.73 | $29.68 | 244353 |
| 2023-01-04 | 6.81 | $31.28 | 241100 |
| 2023-01-03 | 6.90 | $30.35 | 370624 |
| 2022-12-30 | 7.19 | $30.20 | 237605 |
| 2022-12-29 | 7.41 | $31.46 | 172400 |
| 2022-12-28 | 7.59 | $29.91 | 223919 |
| 2022-12-27 | 7.89 | $30.28 | 121900 |
| 2022-12-23 | 8.11 | $31.43 | 147400 |
| 2022-12-22 | 8.35 | $30.43 | 189400 |
| 2022-12-21 | 8.63 | $31.01 | 224758 |
| 2022-12-20 | 8.92 | $30.00 | 281502 |
| 2022-12-19 | 9.26 | $29.12 | 241600 |
| 2022-12-16 | 9.18 | $28.44 | 647400 |
| 2022-12-15 | 8.80 | $29.12 | 353500 |
| 2022-12-14 | 8.80 | $30.90 | 333119 |
| 2022-12-13 | 9.13 | $30.54 | 490992 |
| 2022-12-12 | 9.25 | $32.59 | 178738 |
| 2022-12-09 | 9.68 | $31.81 | 185300 |
| 2022-12-08 | 9.95 | $32.33 | 129700 |
| 2022-12-07 | 10.20 | $32.93 | 181341 |
| 2022-12-06 | 10.18 | $32.88 | 286406 |
| 2022-12-05 | 9.99 | $33.17 | 327600 |
| 2022-12-02 | 9.73 | $34.21 | 142900 |
| 2022-12-01 | 9.46 | $34.05 | 166400 |
| 2022-11-30 | 9.20 | $33.35 | 262100 |
| 2022-11-29 | 9.25 | $32.23 | 240040 |
| 2022-11-28 | 9.69 | $31.25 | 193100 |
| 2022-11-25 | 10.15 | $32.82 | 74428 |
| 2022-11-23 | 10.34 | $33.43 | 156400 |
| 2022-11-22 | 10.53 | $31.81 | 208100 |
| 2022-11-21 | 11.05 | $32.13 | 115700 |
| 2022-11-18 | 11.63 | $32.34 | 148302 |
| 2022-11-17 | 12.19 | $32.21 | 189626 |
| 2022-11-16 | 12.70 | $33.41 | 250222 |
| 2022-11-15 | 13.21 | $34.43 | 316908 |
| 2022-11-14 | 13.29 | $33.20 | 281323 |
| 2022-11-11 | 13.37 | $35.41 | 332100 |
| 2022-11-10 | 13.41 | $33.49 | 296120 |
| 2022-11-09 | 14.07 | $30.42 | 229400 |
| 2022-11-08 | 14.02 | $31.41 | 227900 |
| 2022-11-07 | 14.18 | $31.38 | 195400 |
| 2022-11-04 | 14.20 | $31.07 | 220619 |
| 2022-11-03 | 14.10 | $30.16 | 198311 |
| 2022-11-02 | 13.66 | $30.58 | 252600 |
| 2022-11-01 | 13.49 | $31.91 | 269900 |
| 2022-10-31 | 13.75 | $32.47 | 353839 |
| 2022-10-28 | 14.09 | $32.90 | 498478 |
| 2022-10-27 | 14.41 | $29.94 | 644121 |
| 2022-10-26 | 14.85 | $29.50 | 470316 |
| 2022-10-25 | 14.33 | $29.77 | 378600 |
| 2022-10-24 | 13.74 | $29.05 | 332232 |
| 2022-10-21 | 13.11 | $29.14 | 725738 |
| 2022-10-20 | 12.02 | $29.30 | 329245 |
| 2022-10-19 | 11.03 | $31.45 | 292138 |
| 2022-10-18 | 10.36 | $32.86 | 376500 |
| 2022-10-17 | 10.35 | $33.24 | 168443 |
| 2022-10-14 | 10.44 | $33.15 | 212300 |
| 2022-10-13 | 10.54 | $34.33 | 163700 |
| 2022-10-12 | 10.39 | $32.86 | 172547 |
| 2022-10-11 | 10.61 | $33.55 | 135400 |
| 2022-10-10 | 10.85 | $33.22 | 175312 |
| 2022-10-07 | 11.31 | $33.79 | 261600 |
| 2022-10-06 | 11.55 | $34.68 | 213516 |
| 2022-10-05 | 12.15 | $34.51 | 214293 |
| 2022-10-04 | 12.61 | $34.43 | 396900 |
| 2022-10-03 | 13.04 | $31.86 | 238800 |
| 2022-09-30 | 12.69 | $30.60 | 231000 |
| 2022-09-29 | 12.07 | $30.97 | 364726 |
| 2022-09-28 | 11.48 | $33.17 | 400615 |
| 2022-09-27 | 11.14 | $33.39 | 234000 |
| 2022-09-26 | 11.10 | $33.12 | 361000 |
| 2022-09-23 | 10.93 | $32.31 | 318600 |
| 2022-09-22 | 10.67 | $34.32 | 295000 |
| 2022-09-21 | 11.21 | $35.43 | 281200 |
| 2022-09-20 | 11.55 | $34.84 | 212000 |
| 2022-09-19 | 11.82 | $34.96 | 178700 |
| 2022-09-16 | 12.35 | $34.99 | 1.1M |
| 2022-09-15 | 12.73 | $35.49 | 279219 |
| 2022-09-14 | 13.15 | $34.30 | 322300 |
| 2022-09-13 | 13.17 | $34.50 | 294248 |
| 2022-09-12 | 13.48 | $36.38 | 276213 |
| 2022-09-09 | 14.15 | $35.61 | 195518 |
| 2022-09-08 | 14.63 | $34.65 | 202000 |
| 2022-09-07 | 14.74 | $34.33 | 157300 |
| 2022-09-06 | 14.72 | $33.79 | 221136 |
| 2022-09-02 | 14.48 | $33.84 | 196100 |
| 2022-09-01 | 14.36 | $34.19 | 232210 |
| 2022-08-31 | 14.35 | $36.24 | 214800 |
| 2022-08-30 | 15.09 | $37.22 | 226179 |
| 2022-08-29 | 15.75 | $36.37 | 258600 |
| 2022-08-26 | 16.45 | $36.95 | 192064 |
| 2022-08-25 | 16.91 | $38.52 | 187318 |
| 2022-08-24 | 17.65 | $37.71 | 97100 |
| 2022-08-23 | 18.56 | $37.84 | 127800 |
| 2022-08-22 | 19.42 | $38.29 | 215600 |
| 2022-08-19 | 20.43 | $39.26 | 211700 |
| 2022-08-18 | 21.15 | $41.01 | 136900 |
| 2022-08-17 | 21.46 | $40.49 | 259500 |
| 2022-08-16 | 21.60 | $42.90 | 191514 |
| 2022-08-15 | 21.04 | $43.19 | 305611 |
| 2022-08-12 | 20.22 | $42.61 | 164100 |
| 2022-08-11 | 19.56 | $41.36 | 241118 |
| 2022-08-10 | 19.10 | $40.69 | 200700 |
| 2022-08-09 | 18.89 | $38.43 | 188500 |
| 2022-08-08 | 19.26 | $39.17 | 213942 |
| 2022-08-05 | 19.42 | $38.23 | 200000 |
| 2022-08-04 | 19.71 | $38.44 | 246100 |
| 2022-08-03 | 19.94 | $39.10 | 278100 |
| 2022-08-02 | 20.18 | $37.83 | 299921 |
| 2022-08-01 | 20.79 | $37.56 | 237754 |
| 2022-07-29 | 21.61 | $37.64 | 300900 |
| 2022-07-28 | 22.24 | $37.27 | 607620 |
| 2022-07-27 | 23.20 | $36.50 | 328000 |
| 2022-07-26 | 23.87 | $35.73 | 325208 |
| 2022-07-25 | 25.07 | $35.70 | 310102 |
| 2022-07-22 | 26.34 | $35.04 | 313403 |
| 2022-07-21 | 27.46 | $34.85 | 237036 |
| 2022-07-20 | 28.67 | $35.44 | 605800 |
| 2022-07-19 | 29.95 | $33.10 | 989700 |
| 2022-07-18 | 30.52 | $31.82 | 174847 |
| 2022-07-15 | 31.08 | $32.18 | 248700 |
| 2022-07-14 | 31.25 | $31.11 | 340831 |
| 2022-07-13 | 30.93 | $31.35 | 279600 |
| 2022-07-12 | 30.73 | $31.84 | 615100 |
| 2022-07-11 | 30.71 | $31.97 | 279830 |
| 2022-07-08 | 30.75 | $32.99 | 546203 |
| 2022-07-07 | 30.80 | $33.72 | 431200 |
| 2022-07-06 | 31.20 | $33.40 | 239100 |
| 2022-07-05 | 31.67 | $35.00 | 348924 |
| 2022-07-01 | 31.85 | $34.31 | 617300 |
| 2022-06-30 | 31.94 | $33.89 | 171500 |
| 2022-06-29 | 31.99 | $34.01 | 212500 |
| 2022-06-28 | 32.14 | $34.37 | 206012 |
| 2022-06-27 | 32.56 | $36.66 | 306043 |
| 2022-06-24 | 33.35 | $36.71 | 662000 |
| 2022-06-23 | 33.97 | $34.52 | 197700 |
| 2022-06-22 | 33.74 | $33.75 | 226900 |
| 2022-06-21 | 33.37 | $33.98 | 203300 |
| 2022-06-17 | 33.10 | $34.17 | 583300 |
| 2022-06-16 | 32.82 | $32.85 | 382400 |
| 2022-06-15 | 32.07 | $34.44 | 331200 |
| 2022-06-14 | 31.53 | $34.40 | 374233 |
| 2022-06-13 | 30.74 | $33.90 | 502209 |
| 2022-06-10 | 29.94 | $36.35 | 547715 |
| 2022-06-09 | 29.43 | $37.14 | 245406 |
| 2022-06-08 | 29.22 | $39.55 | 142603 |
| 2022-06-07 | 29.48 | $40.00 | 181500 |
| 2022-06-06 | 29.76 | $39.30 | 130714 |
| 2022-06-03 | 30.26 | $39.96 | 257900 |
| 2022-06-02 | 30.70 | $40.65 | 286200 |
| 2022-06-01 | 31.21 | $39.83 | 272515 |
| 2022-05-31 | 31.56 | $40.16 | 394000 |
| 2022-05-27 | 31.96 | $39.99 | 236108 |
| 2022-05-26 | 32.44 | $39.60 | 299800 |
| 2022-05-25 | 32.91 | $38.49 | 363500 |
| 2022-05-24 | 32.90 | $36.72 | 521500 |
| 2022-05-23 | 32.33 | $37.10 | 380434 |
| 2022-05-20 | 31.92 | $36.83 | 369929 |
| 2022-05-19 | 31.49 | $37.27 | 405933 |
| 2022-05-18 | 31.15 | $37.83 | 520205 |
| 2022-05-17 | 30.91 | $39.03 | 525244 |
| 2022-05-16 | 30.73 | $37.52 | 327000 |
| 2022-05-13 | 30.35 | $39.13 | 467200 |
| 2022-05-12 | 30.10 | $37.49 | 846424 |
| 2022-05-11 | 29.71 | $38.71 | 393204 |
| 2022-05-10 | 29.54 | $41.53 | 339700 |
| 2022-05-09 | 29.71 | $42.24 | 440600 |
| 2022-05-06 | 30.13 | $43.88 | 323413 |
| 2022-05-05 | 30.60 | $43.86 | 277721 |
| 2022-05-04 | 31.36 | $45.42 | 361445 |
| 2022-05-03 | 32.27 | $44.88 | 452400 |
| 2022-05-02 | 33.11 | $43.33 | 447320 |
| 2022-04-29 | 33.53 | $42.33 | 513300 |
| 2022-04-28 | 34.04 | $45.56 | 500334 |
| 2022-04-27 | 34.79 | $46.44 | 332900 |
| 2022-04-26 | 34.80 | $45.89 | 259900 |
| 2022-04-25 | 34.88 | $48.22 | 234600 |
| 2022-04-22 | 35.11 | $47.49 | 256948 |
| 2022-04-21 | 35.51 | $49.39 | 424001 |
| 2022-04-20 | 36.21 | $50.24 | 436300 |
| 2022-04-19 | 37.08 | $50.13 | 433647 |
| 2022-04-18 | 37.75 | $47.55 | 320332 |
| 2022-04-14 | 37.42 | $46.97 | 273429 |
| 2022-04-13 | 37.08 | $48.12 | 251543 |
| 2022-04-12 | 36.83 | $47.24 | 375200 |
| 2022-04-11 | 36.49 | $46.45 | 299528 |
| 2022-04-08 | 36.13 | $47.09 | 489216 |
| 2022-04-07 | 35.59 | $46.92 | 619205 |
| 2022-04-06 | 35.06 | $49.25 | 498316 |
| 2022-04-05 | 34.80 | $51.23 | 480500 |
| 2022-04-04 | 34.74 | $52.52 | 604816 |
| 2022-04-01 | 34.74 | $51.98 | 530000 |
| 2022-03-31 | 34.65 | $50.89 | 398300 |
| 2022-03-30 | 34.47 | $51.53 | 285416 |
| 2022-03-29 | 34.38 | $55.05 | 660500 |
| 2022-03-28 | 34.60 | $52.51 | 310960 |
| 2022-03-25 | 34.20 | $54.33 | 268600 |
| 2022-03-24 | 33.99 | $54.79 | 504327 |
| 2022-03-23 | 33.72 | $53.03 | 700308 |
| 2022-03-22 | 33.19 | $54.60 | 627900 |
| 2022-03-21 | 32.73 | $53.33 | 711397 |
| 2022-03-18 | 32.24 | $57.81 | 2.0M |
| 2022-03-17 | 32.23 | $57.92 | 371200 |
| 2022-03-16 | 32.04 | $57.70 | 628423 |
| 2022-03-15 | 31.81 | $55.47 | 346737 |
| 2022-03-14 | 31.29 | $56.53 | 420933 |
| 2022-03-11 | 30.84 | $57.05 | 487526 |
| 2022-03-10 | 30.44 | $57.37 | 234100 |
| 2022-03-09 | 29.77 | $57.60 | 421823 |
| 2022-03-08 | 29.07 | $53.88 | 533101 |
| 2022-03-07 | 28.31 | $55.55 | 345745 |
| 2022-03-04 | 27.63 | $58.89 | 268100 |
| 2022-03-03 | 27.10 | $61.75 | 317354 |
| 2022-03-02 | 26.93 | $63.38 | 277115 |
| 2022-03-01 | 26.78 | $60.38 | 428500 |
| 2022-02-28 | 26.59 | $63.95 | 366743 |
| 2022-02-25 | 26.70 | $63.67 | 373800 |
| 2022-02-24 | 26.82 | $61.62 | 413149 |
| 2022-02-23 | 26.42 | $59.16 | 301511 |
| 2022-02-22 | 26.30 | $60.47 | 332838 |
| 2022-02-18 | 26.27 | $63.66 | 277700 |
| 2022-02-17 | 26.62 | $63.83 | 293526 |
| 2022-02-16 | 27.03 | $65.81 | 325800 |
| 2022-02-15 | 27.63 | $66.41 | 368654 |
| 2022-02-14 | 28.15 | $63.29 | 314929 |
| 2022-02-11 | 28.37 | $60.31 | 171400 |
| 2022-02-10 | 28.29 | $61.65 | 255295 |
| 2022-02-09 | 28.39 | $64.12 | 274905 |
| 2022-02-08 | 28.73 | $62.91 | 360000 |
| 2022-02-07 | 28.85 | $61.35 | 373640 |
| 2022-02-04 | 28.88 | $60.14 | 226456 |
| 2022-02-03 | 28.58 | $58.54 | 320900 |
| 2022-02-02 | 28.07 | $59.41 | 347202 |
| 2022-02-01 | 27.53 | $58.76 | 242600 |
| 2022-01-31 | 26.96 | $58.86 | 545342 |
| 2022-01-28 | 26.24 | $54.90 | 406361 |
| 2022-01-27 | 24.73 | $54.00 | 972149 |
| 2022-01-26 | 23.21 | $58.01 | 783132 |
| 2022-01-25 | 21.84 | $61.53 | 821300 |
| 2022-01-24 | 20.50 | $64.72 | 668700 |
| 2022-01-21 | 19.15 | $64.77 | 499400 |
| 2022-01-20 | 18.03 | $68.34 | 397804 |
| 2022-01-19 | 17.17 | $72.91 | 486639 |
| 2022-01-18 | 16.68 | $75.58 | 312806 |
| 2022-01-14 | 16.44 | $80.83 | 224545 |
| 2022-01-13 | 16.70 | $84.39 | 254723 |
| 2022-01-12 | 17.55 | $84.54 | 379100 |
| 2022-01-11 | 18.46 | $82.82 | 406026 |
| 2022-01-10 | 19.25 | $84.37 | 340103 |
| 2022-01-07 | 20.26 | $90.08 | 210200 |
| 2022-01-06 | 20.23 | $91.03 | 229348 |
| 2022-01-05 | 20.31 | $87.86 | 305000 |
| 2022-01-04 | 20.38 | $90.19 | 328113 |
| 2022-01-03 | 20.57 | $87.19 | 172635 |
| 2021-12-31 | 21.12 | $87.29 | 217344 |
| 2021-12-30 | 21.86 | $87.20 | 106800 |
| 2021-12-29 | 22.55 | $88.32 | 148600 |
| 2021-12-28 | 23.22 | $88.78 | 337526 |
| 2021-12-27 | 24.00 | $86.89 | 307500 |
| 2021-12-23 | 25.11 | $83.66 | 299537 |
| 2021-12-22 | 26.15 | $81.16 | 164717 |
| 2021-12-21 | 26.80 | $79.28 | 354315 |
| 2021-12-20 | 27.20 | $76.20 | 465965 |
| 2021-12-17 | 27.15 | $78.16 | 949932 |
| 2021-12-16 | 27.43 | $83.43 | 591431 |
| 2021-12-15 | 28.59 | $85.00 | 688237 |
| 2021-12-14 | 29.52 | $82.26 | 314800 |
| 2021-12-13 | 30.38 | $84.40 | 277818 |
| 2021-12-10 | 31.56 | $86.40 | 184110 |
| 2021-12-09 | 33.05 | $85.39 | 243232 |
| 2021-12-08 | 34.66 | $87.44 | 205444 |
| 2021-12-07 | 36.25 | $85.34 | 250700 |
| 2021-12-06 | 37.92 | $84.17 | 297000 |
| 2021-12-03 | 39.22 | $82.56 | 501000 |
| 2021-12-02 | 40.60 | $87.59 | 396000 |
| 2021-12-01 | 42.68 | $85.52 | 441300 |
| 2021-11-30 | 44.88 | $89.10 | 298822 |
| 2021-11-29 | 46.51 | $92.42 | 212200 |
| 2021-11-26 | 47.73 | $91.87 | 188436 |
| 2021-11-24 | 49.19 | $94.99 | 257827 |
| 2021-11-23 | 49.50 | $97.58 | 155168 |
| 2021-11-22 | 49.56 | $95.31 | 329017 |
| 2021-11-19 | 49.63 | $97.08 | 256527 |
| 2021-11-18 | 49.84 | $96.79 | 263640 |
| 2021-11-17 | 49.90 | $94.81 | 205231 |
| 2021-11-16 | 50.07 | $95.98 | 314546 |
| 2021-11-15 | 50.26 | $95.26 | 318600 |
| 2021-11-12 | 50.27 | $93.27 | 133200 |
| 2021-11-11 | 50.43 | $93.69 | 170600 |
| 2021-11-10 | 50.40 | $93.89 | 219957 |
| 2021-11-09 | 50.39 | $93.08 | 456147 |
| 2021-11-08 | 50.38 | $96.13 | 263200 |
| 2021-11-05 | 49.02 | $96.64 | 264700 |
| 2021-11-04 | 47.58 | $97.80 | 357400 |
| 2021-11-03 | 46.10 | $96.66 | 301243 |
| 2021-11-02 | 44.63 | $92.36 | 432643 |
| 2021-11-01 | 43.17 | $91.26 | 466600 |
| 2021-10-29 | 41.77 | $89.18 | 627600 |
| 2021-10-28 | 40.41 | $77.79 | 416251 |
| 2021-10-27 | 39.83 | $71.70 | 273177 |
| 2021-10-26 | 40.03 | $72.40 | 298100 |
| 2021-10-25 | 40.26 | $71.70 | 166132 |
| 2021-10-22 | 39.83 | $72.88 | 111003 |
| 2021-10-21 | 39.07 | $73.24 | 163206 |
| 2021-10-20 | 38.19 | $72.92 | 290001 |
| 2021-10-19 | 37.38 | $71.44 | 152400 |
| 2021-10-18 | 36.64 | $71.12 | 192218 |
| 2021-10-15 | 35.91 | $70.65 | 274415 |
| 2021-10-14 | 35.14 | $69.79 | 189334 |
| 2021-10-13 | 34.55 | $67.10 | 167500 |
| 2021-10-12 | 34.42 | $66.40 | 105436 |
| 2021-10-11 | 34.32 | $66.18 | 257149 |
| 2021-10-08 | 33.93 | $66.70 | 236021 |
| 2021-10-07 | 33.52 | $66.69 | 225528 |
| 2021-10-06 | 33.08 | $66.71 | 221700 |
| 2021-10-05 | 32.59 | $67.34 | 305250 |
| 2021-10-04 | 32.06 | $67.91 | 267630 |
| 2021-10-01 | 31.16 | $66.69 | 169630 |
| 2021-09-30 | 30.41 | $63.63 | 186416 |
| 2021-09-29 | 29.89 | $63.47 | 212427 |
| 2021-09-28 | 29.46 | $62.11 | 225400 |
| 2021-09-27 | 29.19 | $62.03 | 333500 |
| 2021-09-24 | 28.91 | $60.01 | 184100 |
| 2021-09-23 | 28.99 | $58.53 | 144300 |
| 2021-09-22 | 29.28 | $56.72 | 105300 |
| 2021-09-21 | 29.89 | $55.79 | 85100 |
| 2021-09-20 | 30.52 | $56.09 | 184000 |
| 2021-09-17 | 31.44 | $57.98 | 786300 |
| 2021-09-16 | 32.03 | $56.25 | 101700 |
| 2021-09-15 | 33.02 | $56.52 | 141146 |
| 2021-09-14 | 34.11 | $55.10 | 200035 |
| 2021-09-13 | 35.35 | $55.84 | 241421 |
| 2021-09-10 | 36.55 | $56.67 | 268400 |
| 2021-09-09 | 37.43 | $56.69 | 143200 |
| 2021-09-08 | 38.36 | $57.25 | 132700 |
| 2021-09-07 | 39.38 | $58.20 | 129100 |
| 2021-09-03 | 40.09 | $59.81 | 193700 |
| 2021-09-02 | 40.55 | $59.92 | 216039 |
| 2021-09-01 | 40.98 | $61.03 | 145000 |
| 2021-08-31 | 41.18 | $61.21 | 157900 |
| 2021-08-30 | 41.40 | $61.17 | 277319 |
| 2021-08-27 | 41.50 | $62.01 | 220158 |
| 2021-08-26 | 41.64 | $59.42 | 166550 |
| 2021-08-25 | 41.95 | $60.06 | 189500 |
| 2021-08-24 | 41.98 | $60.14 | 119081 |
| 2021-08-23 | 42.10 | $59.53 | 155500 |
| 2021-08-20 | 42.30 | $57.50 | 213100 |
| 2021-08-19 | 42.72 | $55.07 | 211000 |
| 2021-08-18 | 43.35 | $56.40 | 159531 |
| 2021-08-17 | 43.53 | $57.55 | 119410 |
| 2021-08-16 | 43.75 | $59.71 | 154007 |
| 2021-08-13 | 43.56 | $59.74 | 125200 |
| 2021-08-12 | 43.16 | $61.67 | 96432 |
| 2021-08-11 | 42.42 | $62.29 | 120700 |
| 2021-08-10 | 41.63 | $61.11 | 163600 |
| 2021-08-09 | 40.81 | $60.58 | 155400 |
| 2021-08-06 | 39.96 | $61.83 | 208416 |
| 2021-08-05 | 39.03 | $59.95 | 173000 |
| 2021-08-04 | 38.20 | $58.22 | 158837 |
| 2021-08-03 | 37.39 | $58.12 | 371732 |
| 2021-08-02 | 36.44 | $58.51 | 201023 |
| 2021-07-30 | 35.27 | $60.19 | 183138 |
| 2021-07-29 | 33.80 | $61.78 | 138100 |
| 2021-07-28 | 31.98 | $61.80 | 171954 |
| 2021-07-27 | 30.06 | $61.31 | 184800 |
| 2021-07-26 | 28.06 | $61.12 | 264500 |
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