Is LTC Properties, Inc. (LTC) a Buy, Sell, or Hold?
Enter your email address below for free access to our LTC Properties, Inc. (LTC) research center and poll results.
NYSE : LTC
LTC Properties, Inc. — Technical Indicators
$42.81 USD
$0.89 (2.12%)
- Volume
- 517.93K
- Average Volume
- 515.52K
- Market Capitalization
- $2.19B
- P/E Ratio
- 16.59
- Dividend Yield
- 5.33%
- Price Target
- $36.00
- Year High
- $43.00
- Year Low
- $33.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.90
- Current Ratio
- $2.29
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.51
2026-07-21
Close Price
$42.81
Vol: 517930
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.27
Average
35.54
Maximum
44.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 39.51 | $42.81 | 517930 |
| 2026-07-20 | 39.20 | $41.92 | 504747 |
| 2026-07-17 | 38.92 | $41.75 | 635533 |
| 2026-07-16 | 38.64 | $41.67 | 1.2M |
| 2026-07-15 | 38.40 | $40.06 | 1.4M |
| 2026-07-14 | 38.23 | $40.03 | 898500 |
| 2026-07-13 | 38.07 | $39.67 | 621000 |
| 2026-07-10 | 37.92 | $38.86 | 481320 |
| 2026-07-09 | 37.85 | $39.14 | 607638 |
| 2026-07-08 | 37.72 | $39.07 | 485927 |
| 2026-07-07 | 37.55 | $39.23 | 397206 |
| 2026-07-06 | 37.39 | $38.77 | 379900 |
| 2026-07-02 | 37.19 | $39.28 | 342943 |
| 2026-07-01 | 36.98 | $38.85 | 459500 |
| 2026-06-30 | 36.84 | $38.45 | 373200 |
| 2026-06-29 | 36.73 | $38.48 | 506237 |
| 2026-06-26 | 36.67 | $38.46 | 1.7M |
| 2026-06-25 | 36.64 | $38.45 | 356594 |
| 2026-06-24 | 36.64 | $38.07 | 486940 |
| 2026-06-23 | 36.67 | $37.25 | 500970 |
| 2026-06-22 | 36.73 | $36.51 | 464982 |
| 2026-06-18 | 36.84 | $36.37 | 1.4M |
| 2026-06-17 | 36.97 | $36.06 | 473600 |
| 2026-06-16 | 37.10 | $36.88 | 547906 |
| 2026-06-15 | 37.18 | $36.63 | 608000 |
| 2026-06-12 | 37.24 | $36.83 | 432303 |
| 2026-06-11 | 37.32 | $36.82 | 577837 |
| 2026-06-10 | 37.41 | $37.34 | 497744 |
| 2026-06-09 | 37.47 | $36.61 | 771749 |
| 2026-06-08 | 37.56 | $35.63 | 640202 |
| 2026-06-05 | 37.74 | $36.05 | 704104 |
| 2026-06-04 | 37.86 | $34.86 | 497700 |
| 2026-06-03 | 38.04 | $35.06 | 500971 |
| 2026-06-02 | 38.20 | $35.94 | 491879 |
| 2026-06-01 | 38.32 | $36.24 | 647818 |
| 2026-05-29 | 38.43 | $37.41 | 646850 |
| 2026-05-28 | 38.47 | $37.82 | 416607 |
| 2026-05-27 | 38.49 | $38.38 | 280300 |
| 2026-05-26 | 38.49 | $38.76 | 412920 |
| 2026-05-22 | 38.48 | $38.48 | 343663 |
| 2026-05-21 | 38.46 | $38.64 | 615746 |
| 2026-05-20 | 38.43 | $39.00 | 429300 |
| 2026-05-19 | 38.35 | $38.61 | 283172 |
| 2026-05-18 | 38.35 | $38.43 | 310100 |
| 2026-05-15 | 38.38 | $37.91 | 352422 |
| 2026-05-14 | 38.48 | $38.33 | 273900 |
| 2026-05-13 | 38.55 | $38.63 | 396957 |
| 2026-05-12 | 38.60 | $38.58 | 568000 |
| 2026-05-11 | 38.64 | $38.46 | 431953 |
| 2026-05-08 | 38.68 | $39.12 | 491700 |
| 2026-05-07 | 38.72 | $38.62 | 470075 |
| 2026-05-06 | 38.77 | $38.47 | 278627 |
| 2026-05-05 | 38.80 | $38.20 | 298794 |
| 2026-05-04 | 38.83 | $38.23 | 262600 |
| 2026-05-01 | 38.82 | $38.50 | 288000 |
| 2026-04-30 | 38.82 | $38.22 | 372128 |
| 2026-04-29 | 38.79 | $38.24 | 305600 |
| 2026-04-28 | 38.73 | $38.43 | 301717 |
| 2026-04-27 | 38.68 | $38.41 | 293812 |
| 2026-04-24 | 38.62 | $38.24 | 242349 |
| 2026-04-23 | 38.56 | $37.92 | 260319 |
| 2026-04-22 | 38.53 | $37.39 | 411033 |
| 2026-04-21 | 38.53 | $38.70 | 306200 |
| 2026-04-20 | 38.43 | $39.07 | 395900 |
| 2026-04-17 | 38.30 | $39.79 | 653428 |
| 2026-04-16 | 38.23 | $39.83 | 346388 |
| 2026-04-15 | 38.18 | $39.60 | 215330 |
| 2026-04-14 | 38.13 | $39.37 | 209200 |
| 2026-04-13 | 38.12 | $39.29 | 351977 |
| 2026-04-10 | 38.11 | $39.94 | 312600 |
| 2026-04-09 | 38.06 | $39.55 | 305046 |
| 2026-04-08 | 38.02 | $39.04 | 394213 |
| 2026-04-07 | 38.01 | $38.82 | 319120 |
| 2026-04-06 | 38.01 | $38.11 | 250900 |
| 2026-04-02 | 38.02 | $38.41 | 344700 |
| 2026-04-01 | 38.01 | $37.55 | 283377 |
| 2026-03-31 | 38.06 | $37.16 | 392129 |
| 2026-03-30 | 38.18 | $37.32 | 434500 |
| 2026-03-27 | 38.31 | $37.24 | 333474 |
| 2026-03-26 | 38.44 | $37.16 | 387581 |
| 2026-03-25 | 38.60 | $37.25 | 386400 |
| 2026-03-24 | 38.71 | $37.35 | 541521 |
| 2026-03-23 | 38.80 | $36.69 | 565800 |
| 2026-03-20 | 38.92 | $36.54 | 1.0M |
| 2026-03-19 | 39.04 | $38.38 | 337548 |
| 2026-03-18 | 39.07 | $38.75 | 401974 |
| 2026-03-17 | 39.08 | $38.77 | 380500 |
| 2026-03-16 | 39.14 | $38.99 | 339336 |
| 2026-03-13 | 39.16 | $39.10 | 371208 |
| 2026-03-12 | 39.16 | $39.03 | 230900 |
| 2026-03-11 | 39.18 | $38.75 | 228227 |
| 2026-03-10 | 39.14 | $38.84 | 251200 |
| 2026-03-09 | 39.06 | $38.77 | 507209 |
| 2026-03-06 | 39.00 | $38.40 | 315000 |
| 2026-03-05 | 38.96 | $38.16 | 377622 |
| 2026-03-04 | 38.89 | $38.61 | 360700 |
| 2026-03-03 | 38.77 | $39.48 | 455246 |
| 2026-03-02 | 38.61 | $40.01 | 453600 |
| 2026-02-27 | 38.43 | $39.68 | 775922 |
| 2026-02-26 | 38.25 | $40.36 | 810400 |
| 2026-02-25 | 38.00 | $39.60 | 525400 |
| 2026-02-24 | 37.82 | $39.05 | 350615 |
| 2026-02-23 | 37.68 | $39.19 | 312901 |
| 2026-02-20 | 37.55 | $38.92 | 232088 |
| 2026-02-19 | 37.43 | $38.92 | 332749 |
| 2026-02-18 | 37.38 | $39.01 | 362807 |
| 2026-02-17 | 37.30 | $39.90 | 328729 |
| 2026-02-13 | 37.15 | $39.39 | 313132 |
| 2026-02-12 | 37.00 | $39.13 | 493400 |
| 2026-02-11 | 36.84 | $39.41 | 530461 |
| 2026-02-10 | 36.65 | $38.02 | 394100 |
| 2026-02-09 | 36.53 | $37.28 | 192768 |
| 2026-02-06 | 36.44 | $37.39 | 420152 |
| 2026-02-05 | 36.35 | $37.73 | 590083 |
| 2026-02-04 | 36.25 | $36.68 | 487039 |
| 2026-02-03 | 36.18 | $36.30 | 486706 |
| 2026-02-02 | 36.12 | $36.14 | 311727 |
| 2026-01-30 | 36.05 | $36.47 | 647700 |
| 2026-01-29 | 35.94 | $36.18 | 342657 |
| 2026-01-28 | 35.86 | $35.25 | 374909 |
| 2026-01-27 | 35.83 | $36.00 | 403232 |
| 2026-01-26 | 35.74 | $36.31 | 271600 |
| 2026-01-23 | 35.63 | $36.52 | 314908 |
| 2026-01-22 | 35.51 | $36.60 | 548662 |
| 2026-01-21 | 35.39 | $37.84 | 559600 |
| 2026-01-20 | 35.20 | $37.49 | 684785 |
| 2026-01-16 | 35.05 | $36.92 | 640038 |
| 2026-01-15 | 34.93 | $36.36 | 401955 |
| 2026-01-14 | 34.83 | $35.83 | 351543 |
| 2026-01-13 | 34.79 | $35.72 | 334207 |
| 2026-01-12 | 34.73 | $35.56 | 352415 |
| 2026-01-09 | 34.68 | $35.48 | 318996 |
| 2026-01-08 | 34.64 | $35.61 | 432512 |
| 2026-01-07 | 34.62 | $35.70 | 425866 |
| 2026-01-06 | 34.59 | $35.41 | 560042 |
| 2026-01-05 | 34.58 | $35.00 | 495639 |
| 2026-01-02 | 34.60 | $34.65 | 451344 |
| 2025-12-31 | 34.65 | $34.38 | 330240 |
| 2025-12-30 | 34.72 | $34.63 | 380533 |
| 2025-12-29 | 34.79 | $34.56 | 379200 |
| 2025-12-26 | 34.89 | $34.17 | 283800 |
| 2025-12-24 | 35.01 | $34.25 | 178415 |
| 2025-12-23 | 35.12 | $34.04 | 311460 |
| 2025-12-22 | 35.22 | $34.10 | 376900 |
| 2025-12-19 | 35.31 | $34.20 | 934900 |
| 2025-12-18 | 35.39 | $34.37 | 325233 |
| 2025-12-17 | 35.46 | $34.50 | 339264 |
| 2025-12-16 | 35.56 | $34.41 | 375700 |
| 2025-12-15 | 35.64 | $34.98 | 424938 |
| 2025-12-12 | 35.70 | $34.69 | 497700 |
| 2025-12-11 | 35.76 | $34.37 | 423619 |
| 2025-12-10 | 35.82 | $34.83 | 411859 |
| 2025-12-09 | 35.89 | $35.11 | 234600 |
| 2025-12-08 | 35.95 | $35.14 | 245822 |
| 2025-12-05 | 35.98 | $35.18 | 266466 |
| 2025-12-04 | 36.00 | $35.43 | 315930 |
| 2025-12-03 | 36.01 | $35.64 | 343331 |
| 2025-12-02 | 36.01 | $35.88 | 403282 |
| 2025-12-01 | 35.98 | $36.03 | 338048 |
| 2025-11-28 | 35.93 | $36.49 | 234200 |
| 2025-11-26 | 35.87 | $36.59 | 575312 |
| 2025-11-25 | 35.77 | $36.50 | 678376 |
| 2025-11-24 | 35.70 | $35.96 | 415600 |
| 2025-11-21 | 35.68 | $35.97 | 518500 |
| 2025-11-20 | 35.65 | $35.74 | 447681 |
| 2025-11-19 | 35.63 | $35.82 | 609504 |
| 2025-11-18 | 35.60 | $36.46 | 364001 |
| 2025-11-17 | 35.53 | $36.07 | 285637 |
| 2025-11-14 | 35.51 | $36.07 | 432883 |
| 2025-11-13 | 35.46 | $35.82 | 340037 |
| 2025-11-12 | 35.40 | $35.71 | 388700 |
| 2025-11-11 | 35.35 | $36.17 | 287100 |
| 2025-11-10 | 35.25 | $36.28 | 471127 |
| 2025-11-07 | 35.14 | $35.88 | 434801 |
| 2025-11-06 | 35.06 | $35.52 | 388248 |
| 2025-11-05 | 35.00 | $35.58 | 518426 |
| 2025-11-04 | 34.95 | $35.58 | 462348 |
| 2025-11-03 | 34.92 | $35.39 | 499609 |
| 2025-10-31 | 34.90 | $35.08 | 408600 |
| 2025-10-30 | 34.95 | $35.12 | 349008 |
| 2025-10-29 | 35.01 | $34.63 | 380111 |
| 2025-10-28 | 35.13 | $35.19 | 345938 |
| 2025-10-27 | 35.22 | $35.61 | 420210 |
| 2025-10-24 | 35.25 | $35.34 | 291520 |
| 2025-10-23 | 35.31 | $35.20 | 350000 |
| 2025-10-22 | 35.37 | $35.36 | 316100 |
| 2025-10-21 | 35.41 | $35.07 | 288504 |
| 2025-10-20 | 35.42 | $35.53 | 269670 |
| 2025-10-17 | 35.41 | $35.22 | 384097 |
| 2025-10-16 | 35.44 | $34.62 | 267748 |
| 2025-10-15 | 35.50 | $34.67 | 291794 |
| 2025-10-14 | 35.54 | $34.21 | 336890 |
| 2025-10-13 | 35.61 | $33.98 | 337930 |
| 2025-10-10 | 35.72 | $34.28 | 373142 |
| 2025-10-09 | 35.82 | $34.34 | 264066 |
| 2025-10-08 | 35.93 | $34.57 | 378200 |
| 2025-10-07 | 36.03 | $34.92 | 366900 |
| 2025-10-06 | 36.11 | $35.06 | 336030 |
| 2025-10-03 | 36.19 | $36.00 | 295810 |
| 2025-10-02 | 36.22 | $36.45 | 262807 |
| 2025-10-01 | 36.21 | $37.03 | 402831 |
| 2025-09-30 | 36.17 | $36.86 | 586500 |
| 2025-09-29 | 36.15 | $36.31 | 401500 |
| 2025-09-26 | 36.16 | $36.61 | 613000 |
| 2025-09-25 | 36.15 | $36.30 | 543200 |
| 2025-09-24 | 36.16 | $36.08 | 725100 |
| 2025-09-23 | 36.16 | $35.45 | 433339 |
| 2025-09-22 | 36.19 | $35.15 | 568541 |
| 2025-09-19 | 36.27 | $35.81 | 783234 |
| 2025-09-18 | 36.30 | $35.85 | 250706 |
| 2025-09-17 | 36.32 | $35.54 | 306350 |
| 2025-09-16 | 36.34 | $35.57 | 366274 |
| 2025-09-15 | 36.34 | $36.25 | 251500 |
| 2025-09-12 | 36.30 | $36.22 | 257500 |
| 2025-09-11 | 36.27 | $36.53 | 269037 |
| 2025-09-10 | 36.23 | $36.55 | 212933 |
| 2025-09-09 | 36.21 | $36.56 | 221300 |
| 2025-09-08 | 36.17 | $36.61 | 221200 |
| 2025-09-05 | 36.13 | $36.62 | 301500 |
| 2025-09-04 | 36.06 | $36.39 | 197100 |
| 2025-09-03 | 36.00 | $36.22 | 266300 |
| 2025-09-02 | 35.95 | $36.33 | 343600 |
| 2025-08-29 | 35.87 | $36.50 | 272747 |
| 2025-08-28 | 35.76 | $36.47 | 282277 |
| 2025-08-27 | 35.64 | $36.46 | 381700 |
| 2025-08-26 | 35.52 | $36.09 | 293300 |
| 2025-08-25 | 35.45 | $35.98 | 362889 |
| 2025-08-22 | 35.37 | $36.80 | 478015 |
| 2025-08-21 | 35.31 | $36.53 | 494202 |
| 2025-08-20 | 35.26 | $36.26 | 509368 |
| 2025-08-19 | 35.22 | $35.93 | 270637 |
| 2025-08-18 | 35.20 | $35.51 | 244033 |
| 2025-08-15 | 35.18 | $35.52 | 262555 |
| 2025-08-14 | 35.15 | $35.50 | 412214 |
| 2025-08-13 | 35.12 | $35.82 | 362710 |
| 2025-08-12 | 35.09 | $36.03 | 460371 |
| 2025-08-11 | 35.05 | $35.81 | 311552 |
| 2025-08-08 | 35.05 | $35.83 | 276690 |
| 2025-08-07 | 35.02 | $35.31 | 370600 |
| 2025-08-06 | 35.00 | $35.15 | 445028 |
| 2025-08-05 | 35.03 | $35.15 | 682020 |
| 2025-08-04 | 35.03 | $34.74 | 391507 |
| 2025-08-01 | 35.05 | $34.29 | 431306 |
| 2025-07-31 | 35.11 | $34.04 | 475427 |
| 2025-07-30 | 35.16 | $34.18 | 314100 |
| 2025-07-29 | 35.19 | $34.69 | 442500 |
| 2025-07-28 | 35.19 | $34.36 | 491600 |
| 2025-07-25 | 35.19 | $35.46 | 227450 |
| 2025-07-24 | 35.16 | $35.55 | 219404 |
| 2025-07-23 | 35.11 | $35.52 | 284728 |
| 2025-07-22 | 35.10 | $35.44 | 387700 |
| 2025-07-21 | 35.09 | $35.14 | 396877 |
| 2025-07-18 | 35.09 | $35.02 | 400353 |
| 2025-07-17 | 35.10 | $34.85 | 438330 |
| 2025-07-16 | 35.11 | $35.29 | 509849 |
| 2025-07-15 | 35.09 | $35.25 | 413905 |
| 2025-07-14 | 35.08 | $35.67 | 292400 |
| 2025-07-11 | 35.07 | $35.31 | 514613 |
| 2025-07-10 | 35.08 | $34.95 | 712800 |
| 2025-07-09 | 35.10 | $35.61 | 328409 |
| 2025-07-08 | 35.07 | $35.26 | 325690 |
| 2025-07-07 | 35.05 | $35.20 | 354200 |
| 2025-07-03 | 35.03 | $35.33 | 167208 |
| 2025-07-02 | 35.01 | $35.20 | 344511 |
| 2025-07-01 | 35.01 | $34.68 | 346289 |
| 2025-06-30 | 35.04 | $34.61 | 355707 |
| 2025-06-27 | 35.07 | $34.51 | 458800 |
| 2025-06-26 | 35.12 | $34.82 | 285824 |
| 2025-06-25 | 35.14 | $34.59 | 374118 |
| 2025-06-24 | 35.19 | $35.18 | 368513 |
| 2025-06-23 | 35.20 | $35.42 | 293312 |
| 2025-06-20 | 35.17 | $34.97 | 454350 |
| 2025-06-18 | 35.19 | $35.33 | 319545 |
| 2025-06-17 | 35.22 | $35.07 | 257013 |
| 2025-06-16 | 35.27 | $34.75 | 325400 |
| 2025-06-13 | 35.33 | $35.10 | 245400 |
| 2025-06-12 | 35.35 | $35.57 | 328100 |
| 2025-06-11 | 35.32 | $35.53 | 409100 |
| 2025-06-10 | 35.32 | $35.26 | 347300 |
| 2025-06-09 | 35.34 | $34.99 | 249600 |
| 2025-06-06 | 35.38 | $34.93 | 216000 |
| 2025-06-05 | 35.43 | $34.84 | 253165 |
| 2025-06-04 | 35.50 | $34.89 | 234172 |
| 2025-06-03 | 35.54 | $35.07 | 248827 |
| 2025-06-02 | 35.52 | $35.27 | 374300 |
| 2025-05-30 | 35.52 | $35.39 | 325400 |
| 2025-05-29 | 35.53 | $35.37 | 254739 |
| 2025-05-28 | 35.56 | $35.20 | 256718 |
| 2025-05-27 | 35.57 | $35.67 | 387919 |
| 2025-05-23 | 35.56 | $35.28 | 334100 |
| 2025-05-22 | 35.57 | $34.85 | 306100 |
| 2025-05-21 | 35.60 | $35.34 | 266604 |
| 2025-05-20 | 35.61 | $35.94 | 244502 |
| 2025-05-19 | 35.62 | $36.14 | 342281 |
| 2025-05-16 | 35.59 | $35.99 | 279983 |
| 2025-05-15 | 35.58 | $35.46 | 385600 |
| 2025-05-14 | 35.57 | $35.04 | 332721 |
| 2025-05-13 | 35.57 | $35.56 | 352943 |
| 2025-05-12 | 35.52 | $35.50 | 306263 |
| 2025-05-09 | 35.45 | $35.90 | 247851 |
| 2025-05-08 | 35.34 | $35.82 | 255941 |
| 2025-05-07 | 35.24 | $36.24 | 503310 |
| 2025-05-06 | 35.07 | $35.79 | 523343 |
| 2025-05-05 | 34.96 | $34.58 | 582427 |
| 2025-05-02 | 34.96 | $35.25 | 403740 |
| 2025-05-01 | 34.97 | $35.71 | 214000 |
| 2025-04-30 | 34.95 | $35.87 | 290018 |
| 2025-04-29 | 34.94 | $35.54 | 296309 |
| 2025-04-28 | 34.93 | $35.48 | 360500 |
| 2025-04-25 | 34.92 | $35.41 | 172512 |
| 2025-04-24 | 34.90 | $35.52 | 203700 |
| 2025-04-23 | 34.87 | $35.52 | 303878 |
| 2025-04-22 | 34.83 | $36.10 | 335800 |
| 2025-04-21 | 34.78 | $35.55 | 347300 |
| 2025-04-17 | 34.74 | $35.75 | 289308 |
| 2025-04-16 | 34.70 | $35.29 | 267957 |
| 2025-04-15 | 34.70 | $34.96 | 432013 |
| 2025-04-14 | 34.74 | $34.65 | 239200 |
| 2025-04-11 | 34.80 | $34.07 | 315147 |
| 2025-04-10 | 34.90 | $33.70 | 322200 |
| 2025-04-09 | 34.98 | $33.86 | 558900 |
| 2025-04-08 | 35.05 | $32.83 | 366800 |
| 2025-04-07 | 35.19 | $33.53 | 571294 |
| 2025-04-04 | 35.32 | $34.69 | 481235 |
| 2025-04-03 | 35.39 | $35.40 | 375815 |
| 2025-04-02 | 35.41 | $35.32 | 291990 |
| 2025-04-01 | 35.44 | $35.55 | 324019 |
| 2025-03-31 | 35.45 | $35.45 | 318809 |
| 2025-03-28 | 35.46 | $35.25 | 263699 |
| 2025-03-27 | 35.45 | $34.93 | 173644 |
| 2025-03-26 | 35.44 | $34.96 | 152700 |
| 2025-03-25 | 35.43 | $34.83 | 216500 |
| 2025-03-24 | 35.41 | $35.06 | 294900 |
| 2025-03-21 | 35.40 | $34.62 | 675266 |
| 2025-03-20 | 35.40 | $35.05 | 314514 |
| 2025-03-19 | 35.37 | $35.36 | 450600 |
| 2025-03-18 | 35.35 | $35.62 | 443775 |
| 2025-03-17 | 35.31 | $35.97 | 461107 |
| 2025-03-14 | 35.23 | $35.96 | 250410 |
| 2025-03-13 | 35.16 | $35.29 | 182139 |
| 2025-03-12 | 35.08 | $35.27 | 249200 |
| 2025-03-11 | 35.02 | $35.73 | 411500 |
| 2025-03-10 | 34.93 | $36.14 | 375049 |
| 2025-03-07 | 34.82 | $36.09 | 445348 |
| 2025-03-06 | 34.73 | $35.76 | 409170 |
| 2025-03-05 | 34.68 | $35.93 | 484409 |
| 2025-03-04 | 34.60 | $35.69 | 363166 |
| 2025-03-03 | 34.54 | $35.77 | 430348 |
| 2025-02-28 | 34.47 | $34.89 | 451900 |
| 2025-02-27 | 34.44 | $34.77 | 272164 |
| 2025-02-26 | 34.39 | $34.71 | 431633 |
| 2025-02-25 | 34.39 | $34.60 | 599600 |
| 2025-02-24 | 34.40 | $34.87 | 433229 |
| 2025-02-21 | 34.38 | $34.44 | 295027 |
| 2025-02-20 | 34.36 | $34.61 | 319323 |
| 2025-02-19 | 34.35 | $34.88 | 325803 |
| 2025-02-18 | 34.38 | $34.77 | 242617 |
| 2025-02-14 | 34.38 | $34.42 | 209013 |
| 2025-02-13 | 34.40 | $34.57 | 368052 |
| 2025-02-12 | 34.39 | $33.72 | 221248 |
| 2025-02-11 | 34.41 | $34.00 | 400765 |
| 2025-02-10 | 34.42 | $33.93 | 278600 |
| 2025-02-07 | 34.40 | $33.97 | 238900 |
| 2025-02-06 | 34.41 | $34.39 | 305600 |
| 2025-02-05 | 34.40 | $34.60 | 229481 |
| 2025-02-04 | 34.34 | $34.35 | 693037 |
| 2025-02-03 | 34.34 | $34.54 | 483600 |
| 2025-01-31 | 34.31 | $34.40 | 381100 |
| 2025-01-30 | 34.32 | $34.23 | 263700 |
| 2025-01-29 | 34.33 | $33.81 | 290489 |
| 2025-01-28 | 34.36 | $34.67 | 363145 |
| 2025-01-27 | 34.36 | $34.91 | 687600 |
| 2025-01-24 | 34.35 | $34.38 | 314500 |
| 2025-01-23 | 34.36 | $34.12 | 194000 |
| 2025-01-22 | 34.40 | $34.38 | 428109 |
| 2025-01-21 | 34.43 | $35.36 | 246789 |
| 2025-01-17 | 34.43 | $34.93 | 320245 |
| 2025-01-16 | 34.51 | $34.81 | 434200 |
| 2025-01-15 | 34.59 | $34.33 | 258744 |
| 2025-01-14 | 34.73 | $34.18 | 211121 |
| 2025-01-13 | 34.86 | $34.04 | 251220 |
| 2025-01-10 | 35.01 | $33.50 | 333910 |
| 2025-01-08 | 35.22 | $34.24 | 235479 |
| 2025-01-07 | 35.38 | $34.14 | 413432 |
| 2025-01-06 | 35.56 | $33.46 | 359422 |
| 2025-01-03 | 35.78 | $34.27 | 325905 |
| 2025-01-02 | 35.97 | $34.03 | 249800 |
| 2024-12-31 | 36.18 | $34.55 | 403096 |
| 2024-12-30 | 36.36 | $34.44 | 174832 |
| 2024-12-27 | 36.56 | $34.42 | 230613 |
| 2024-12-26 | 36.78 | $34.69 | 239449 |
| 2024-12-24 | 36.99 | $34.73 | 118329 |
| 2024-12-23 | 37.17 | $34.49 | 436685 |
| 2024-12-20 | 37.39 | $35.08 | 1.4M |
| 2024-12-19 | 37.57 | $34.81 | 356612 |
| 2024-12-18 | 37.75 | $35.41 | 419838 |
| 2024-12-17 | 37.91 | $36.51 | 325200 |
| 2024-12-16 | 37.99 | $36.41 | 480648 |
| 2024-12-13 | 38.08 | $37.15 | 235416 |
| 2024-12-12 | 38.13 | $36.82 | 212000 |
| 2024-12-11 | 38.21 | $37.10 | 249897 |
| 2024-12-10 | 38.33 | $37.68 | 183900 |
| 2024-12-09 | 38.41 | $37.42 | 251567 |
| 2024-12-06 | 38.51 | $37.73 | 164300 |
| 2024-12-05 | 38.56 | $37.92 | 170109 |
| 2024-12-04 | 38.56 | $38.09 | 171951 |
| 2024-12-03 | 38.55 | $38.10 | 194995 |
| 2024-12-02 | 38.53 | $38.10 | 333300 |
| 2024-11-29 | 38.49 | $38.59 | 209910 |
| 2024-11-27 | 38.47 | $38.70 | 282450 |
| 2024-11-26 | 38.49 | $38.91 | 352345 |
| 2024-11-25 | 38.45 | $38.43 | 352626 |
| 2024-11-22 | 38.32 | $38.87 | 269842 |
| 2024-11-21 | 38.15 | $38.70 | 237742 |
| 2024-11-20 | 38.01 | $38.37 | 155735 |
| 2024-11-19 | 37.88 | $38.57 | 154447 |
| 2024-11-18 | 37.75 | $38.05 | 328134 |
| 2024-11-15 | 37.63 | $38.20 | 401000 |
| 2024-11-14 | 37.52 | $38.16 | 332432 |
| 2024-11-13 | 37.43 | $38.60 | 284600 |
| 2024-11-12 | 37.32 | $39.33 | 300027 |
| 2024-11-11 | 37.15 | $39.44 | 273848 |
| 2024-11-08 | 36.96 | $39.28 | 458820 |
| 2024-11-07 | 36.77 | $38.71 | 272935 |
| 2024-11-06 | 36.60 | $37.93 | 455300 |
| 2024-11-05 | 36.49 | $37.94 | 213300 |
| 2024-11-04 | 36.38 | $37.75 | 201723 |
| 2024-11-01 | 36.30 | $37.30 | 219900 |
| 2024-10-31 | 36.22 | $38.20 | 385814 |
| 2024-10-30 | 36.11 | $39.00 | 419511 |
| 2024-10-29 | 35.97 | $38.08 | 555516 |
| 2024-10-28 | 35.89 | $35.94 | 244400 |
| 2024-10-25 | 35.93 | $35.48 | 318300 |
| 2024-10-24 | 35.99 | $35.79 | 184251 |
| 2024-10-23 | 36.02 | $35.94 | 214800 |
| 2024-10-22 | 36.07 | $35.85 | 196656 |
| 2024-10-21 | 36.13 | $35.64 | 196163 |
| 2024-10-18 | 36.18 | $36.11 | 227005 |
| 2024-10-17 | 36.18 | $36.26 | 241853 |
| 2024-10-16 | 36.19 | $36.49 | 429100 |
| 2024-10-15 | 36.23 | $35.84 | 192000 |
| 2024-10-14 | 36.30 | $35.61 | 329387 |
| 2024-10-11 | 36.41 | $35.58 | 170330 |
| 2024-10-10 | 36.51 | $35.36 | 302900 |
| 2024-10-09 | 36.61 | $35.68 | 181700 |
| 2024-10-08 | 36.68 | $35.69 | 309807 |
| 2024-10-07 | 36.74 | $36.11 | 424372 |
| 2024-10-04 | 36.77 | $35.84 | 261000 |
| 2024-10-03 | 36.81 | $35.91 | 208211 |
| 2024-10-02 | 36.85 | $36.18 | 197547 |
| 2024-10-01 | 36.87 | $36.57 | 177993 |
| 2024-09-30 | 36.85 | $36.69 | 286500 |
| 2024-09-27 | 36.85 | $36.62 | 205818 |
| 2024-09-26 | 36.84 | $36.45 | 301656 |
| 2024-09-25 | 36.85 | $37.00 | 292228 |
| 2024-09-24 | 36.83 | $36.88 | 190400 |
| 2024-09-23 | 36.80 | $36.76 | 209349 |
| 2024-09-20 | 36.77 | $36.00 | 984118 |
| 2024-09-19 | 36.74 | $36.50 | 402630 |
| 2024-09-18 | 36.71 | $37.31 | 218425 |
| 2024-09-17 | 36.63 | $37.27 | 215165 |
| 2024-09-16 | 36.56 | $37.74 | 199346 |
| 2024-09-13 | 36.45 | $37.69 | 304300 |
| 2024-09-12 | 36.37 | $37.40 | 173800 |
| 2024-09-11 | 36.29 | $36.97 | 143300 |
| 2024-09-10 | 36.24 | $36.96 | 150100 |
| 2024-09-09 | 36.18 | $36.60 | 208406 |
| 2024-09-06 | 36.15 | $36.67 | 211100 |
| 2024-09-05 | 36.11 | $36.73 | 156239 |
| 2024-09-04 | 36.07 | $36.55 | 172644 |
| 2024-09-03 | 36.04 | $36.22 | 389800 |
| 2024-08-30 | 36.00 | $36.73 | 270344 |
| 2024-08-29 | 35.96 | $36.43 | 164000 |
| 2024-08-28 | 35.93 | $36.64 | 347800 |
| 2024-08-27 | 35.88 | $36.60 | 542700 |
| 2024-08-26 | 35.82 | $36.24 | 575600 |
| 2024-08-23 | 35.90 | $36.15 | 280139 |
| 2024-08-22 | 36.00 | $35.38 | 206843 |
| 2024-08-21 | 36.12 | $35.93 | 312500 |
| 2024-08-20 | 36.19 | $35.76 | 287103 |
| 2024-08-19 | 36.28 | $35.74 | 269399 |
| 2024-08-16 | 36.35 | $35.70 | 245429 |
| 2024-08-15 | 36.40 | $36.00 | 322715 |
| 2024-08-14 | 36.43 | $35.86 | 211300 |
| 2024-08-13 | 36.47 | $35.83 | 207129 |
| 2024-08-12 | 36.50 | $35.90 | 260600 |
| 2024-08-09 | 36.50 | $35.98 | 174851 |
| 2024-08-08 | 36.48 | $35.91 | 237639 |
| 2024-08-07 | 36.44 | $35.82 | 204500 |
| 2024-08-06 | 36.38 | $35.95 | 337239 |
| 2024-08-05 | 36.28 | $35.38 | 319336 |
| 2024-08-02 | 36.23 | $36.00 | 349700 |
| 2024-08-01 | 36.15 | $35.75 | 536820 |
| 2024-07-31 | 36.08 | $35.71 | 624503 |
| 2024-07-30 | 36.02 | $35.49 | 555541 |
| 2024-07-29 | 35.97 | $37.79 | 218638 |
| 2024-07-26 | 35.80 | $38.15 | 229500 |
| 2024-07-25 | 35.60 | $37.77 | 335105 |
| 2024-07-24 | 35.39 | $37.28 | 326800 |
| 2024-07-23 | 35.19 | $37.60 | 447226 |
| 2024-07-22 | 35.02 | $37.11 | 269933 |
| 2024-07-19 | 34.86 | $36.66 | 221100 |
| 2024-07-18 | 34.70 | $36.74 | 332247 |
| 2024-07-17 | 34.56 | $36.60 | 215200 |
| 2024-07-16 | 34.42 | $36.37 | 307531 |
| 2024-07-15 | 34.28 | $35.94 | 316439 |
| 2024-07-12 | 34.18 | $35.57 | 274500 |
| 2024-07-11 | 34.09 | $35.12 | 281200 |
| 2024-07-10 | 34.01 | $34.54 | 239615 |
| 2024-07-09 | 33.97 | $34.07 | 517542 |
| 2024-07-08 | 33.96 | $34.31 | 281802 |
| 2024-07-05 | 33.96 | $34.52 | 164217 |
| 2024-07-03 | 33.96 | $34.28 | 81000 |
| 2024-07-02 | 33.98 | $34.47 | 198272 |
| 2024-07-01 | 33.99 | $34.44 | 266277 |
| 2024-06-28 | 33.99 | $34.50 | 791224 |
| 2024-06-27 | 33.96 | $34.13 | 281152 |
| 2024-06-26 | 33.94 | $33.47 | 266500 |
| 2024-06-25 | 33.96 | $33.44 | 182877 |
| 2024-06-24 | 34.01 | $34.10 | 275200 |
| 2024-06-21 | 34.01 | $33.90 | 702505 |
| 2024-06-20 | 34.05 | $33.54 | 152524 |
| 2024-06-18 | 34.13 | $33.91 | 133595 |
| 2024-06-17 | 34.16 | $33.68 | 297117 |
| 2024-06-14 | 34.22 | $33.66 | 353300 |
| 2024-06-13 | 34.27 | $33.93 | 236500 |
| 2024-06-12 | 34.30 | $33.77 | 183827 |
| 2024-06-11 | 34.34 | $33.62 | 226858 |
| 2024-06-10 | 34.37 | $33.61 | 353500 |
| 2024-06-07 | 34.39 | $33.95 | 229306 |
| 2024-06-06 | 34.40 | $34.35 | 117478 |
| 2024-06-05 | 34.37 | $34.41 | 184800 |
| 2024-06-04 | 34.32 | $34.69 | 269919 |
| 2024-06-03 | 34.25 | $34.67 | 293447 |
| 2024-05-31 | 34.19 | $34.40 | 409500 |
| 2024-05-30 | 34.15 | $34.02 | 229409 |
| 2024-05-29 | 34.13 | $33.58 | 162421 |
| 2024-05-28 | 34.10 | $34.05 | 158290 |
| 2024-05-24 | 34.03 | $34.33 | 137008 |
| 2024-05-23 | 33.94 | $34.17 | 169529 |
| 2024-05-22 | 33.84 | $34.60 | 160830 |
| 2024-05-21 | 33.72 | $35.10 | 190700 |
| 2024-05-20 | 33.57 | $34.68 | 204329 |
| 2024-05-17 | 33.43 | $34.76 | 131500 |
| 2024-05-16 | 33.28 | $34.64 | 175027 |
| 2024-05-15 | 33.14 | $34.55 | 255300 |
| 2024-05-14 | 32.99 | $34.62 | 218833 |
| 2024-05-13 | 32.82 | $34.25 | 166324 |
| 2024-05-10 | 32.69 | $34.06 | 148308 |
| 2024-05-09 | 32.57 | $34.09 | 309300 |
| 2024-05-08 | 32.46 | $33.64 | 133800 |
| 2024-05-07 | 32.34 | $33.58 | 328133 |
| 2024-05-06 | 32.30 | $33.28 | 193331 |
| 2024-05-03 | 32.24 | $33.45 | 279385 |
| 2024-05-02 | 32.17 | $33.61 | 453500 |
| 2024-05-01 | 32.06 | $33.50 | 354700 |
| 2024-04-30 | 31.96 | $33.10 | 387351 |
| 2024-04-29 | 31.90 | $32.49 | 278301 |
| 2024-04-26 | 31.89 | $32.56 | 213300 |
| 2024-04-25 | 31.88 | $32.18 | 195449 |
| 2024-04-24 | 31.90 | $32.23 | 180100 |
| 2024-04-23 | 31.90 | $32.12 | 156020 |
| 2024-04-22 | 31.92 | $31.93 | 202600 |
| 2024-04-19 | 31.95 | $31.80 | 388200 |
| 2024-04-18 | 32.01 | $31.68 | 213600 |
| 2024-04-17 | 32.05 | $31.59 | 152540 |
| 2024-04-16 | 32.09 | $31.31 | 153007 |
| 2024-04-15 | 32.14 | $31.56 | 192800 |
| 2024-04-12 | 32.17 | $31.62 | 388710 |
| 2024-04-11 | 32.19 | $31.93 | 291500 |
| 2024-04-10 | 32.22 | $31.34 | 389128 |
| 2024-04-09 | 32.27 | $32.72 | 394924 |
| 2024-04-08 | 32.24 | $32.12 | 241402 |
| 2024-04-05 | 32.25 | $31.91 | 352741 |
| 2024-04-04 | 32.25 | $31.50 | 229645 |
| 2024-04-03 | 32.26 | $31.60 | 240843 |
| 2024-04-02 | 32.26 | $31.71 | 335934 |
| 2024-04-01 | 32.27 | $32.32 | 328043 |
| 2024-03-28 | 32.23 | $32.51 | 670200 |
| 2024-03-27 | 32.18 | $32.48 | 356500 |
| 2024-03-26 | 32.13 | $32.20 | 366630 |
| 2024-03-25 | 32.11 | $32.57 | 303335 |
| 2024-03-22 | 32.05 | $32.57 | 334142 |
| 2024-03-21 | 32.01 | $32.88 | 230134 |
| 2024-03-20 | 31.98 | $32.58 | 221600 |
| 2024-03-19 | 31.96 | $32.46 | 258200 |
| 2024-03-18 | 31.93 | $32.25 | 250700 |
| 2024-03-15 | 31.89 | $32.19 | 515600 |
| 2024-03-14 | 31.86 | $32.04 | 258000 |
| 2024-03-13 | 31.80 | $32.38 | 319934 |
| 2024-03-12 | 31.72 | $32.31 | 171170 |
| 2024-03-11 | 31.67 | $32.21 | 137600 |
| 2024-03-08 | 31.61 | $32.26 | 229296 |
| 2024-03-07 | 31.53 | $31.88 | 240765 |
| 2024-03-06 | 31.45 | $31.72 | 304500 |
| 2024-03-05 | 31.39 | $31.73 | 200956 |
| 2024-03-04 | 31.33 | $31.91 | 292100 |
| 2024-03-01 | 31.28 | $31.46 | 290800 |
| 2024-02-29 | 31.28 | $31.46 | 448308 |
| 2024-02-28 | 31.27 | $31.61 | 362627 |
| 2024-02-27 | 31.29 | $31.69 | 308145 |
| 2024-02-26 | 31.31 | $31.43 | 342100 |
| 2024-02-23 | 31.34 | $31.84 | 199000 |
| 2024-02-22 | 31.34 | $32.11 | 242123 |
| 2024-02-21 | 31.31 | $32.21 | 256435 |
| 2024-02-20 | 31.29 | $31.92 | 363500 |
| 2024-02-16 | 31.29 | $31.51 | 437200 |
| 2024-02-15 | 31.32 | $31.47 | 243440 |
| 2024-02-14 | 31.33 | $30.98 | 224237 |
| 2024-02-13 | 31.37 | $30.72 | 570015 |
| 2024-02-12 | 31.49 | $31.22 | 379766 |
| 2024-02-09 | 31.57 | $31.03 | 260900 |
| 2024-02-08 | 31.65 | $30.64 | 279300 |
| 2024-02-07 | 31.73 | $30.31 | 251400 |
| 2024-02-06 | 31.82 | $30.52 | 290263 |
| 2024-02-05 | 31.90 | $30.50 | 275101 |
| 2024-02-02 | 31.96 | $30.95 | 276341 |
| 2024-02-01 | 32.02 | $31.47 | 274022 |
| 2024-01-31 | 32.05 | $31.17 | 541300 |
| 2024-01-30 | 32.10 | $32.04 | 198720 |
| 2024-01-29 | 32.11 | $32.14 | 227346 |
| 2024-01-26 | 32.13 | $31.99 | 241900 |
| 2024-01-25 | 32.16 | $31.84 | 217800 |
| 2024-01-24 | 32.19 | $31.50 | 254300 |
| 2024-01-23 | 32.24 | $31.83 | 172123 |
| 2024-01-22 | 32.28 | $31.99 | 252458 |
| 2024-01-19 | 32.31 | $32.05 | 301207 |
| 2024-01-18 | 32.37 | $31.67 | 355344 |
| 2024-01-17 | 32.43 | $31.89 | 316103 |
| 2024-01-16 | 32.51 | $32.95 | 315037 |
| 2024-01-12 | 32.56 | $32.95 | 228700 |
| 2024-01-11 | 32.60 | $32.51 | 206500 |
| 2024-01-10 | 32.63 | $32.38 | 160560 |
| 2024-01-09 | 32.67 | $32.09 | 307031 |
| 2024-01-08 | 32.72 | $32.05 | 301199 |
| 2024-01-05 | 32.78 | $31.77 | 268500 |
| 2024-01-04 | 32.84 | $32.13 | 298838 |
| 2024-01-03 | 32.91 | $31.98 | 327311 |
| 2024-01-02 | 32.97 | $32.27 | 355916 |
| 2023-12-29 | 33.02 | $32.12 | 265814 |
| 2023-12-28 | 33.04 | $32.68 | 213637 |
| 2023-12-27 | 33.03 | $32.55 | 204200 |
| 2023-12-26 | 33.02 | $32.42 | 191437 |
| 2023-12-22 | 33.03 | $32.54 | 241900 |
| 2023-12-21 | 33.03 | $32.55 | 318632 |
| 2023-12-20 | 33.02 | $32.74 | 412504 |
| 2023-12-19 | 33.00 | $33.15 | 382364 |
| 2023-12-18 | 32.98 | $32.97 | 321253 |
| 2023-12-15 | 32.97 | $33.38 | 984706 |
| 2023-12-14 | 32.93 | $33.92 | 394825 |
| 2023-12-13 | 32.88 | $33.71 | 448529 |
| 2023-12-12 | 32.85 | $33.12 | 156400 |
| 2023-12-11 | 32.79 | $33.18 | 178408 |
| 2023-12-08 | 32.71 | $33.11 | 188700 |
| 2023-12-07 | 32.63 | $33.24 | 212218 |
| 2023-12-06 | 32.54 | $33.12 | 211000 |
| 2023-12-05 | 32.46 | $33.35 | 238200 |
| 2023-12-04 | 32.40 | $33.35 | 234927 |
| 2023-12-01 | 32.35 | $33.15 | 426143 |
| 2023-11-30 | 32.30 | $32.62 | 391500 |
| 2023-11-29 | 32.26 | $32.43 | 209000 |
| 2023-11-28 | 32.22 | $32.44 | 218300 |
| 2023-11-27 | 32.16 | $32.51 | 172540 |
| 2023-11-24 | 32.07 | $32.53 | 91100 |
| 2023-11-22 | 32.00 | $32.42 | 130613 |
| 2023-11-21 | 31.94 | $32.28 | 134248 |
| 2023-11-20 | 31.90 | $32.83 | 165717 |
| 2023-11-17 | 31.81 | $32.69 | 248735 |
| 2023-11-16 | 31.75 | $32.64 | 194900 |
| 2023-11-15 | 31.71 | $32.84 | 224813 |
| 2023-11-14 | 31.68 | $33.10 | 350100 |
| 2023-11-13 | 31.66 | $31.94 | 202593 |
| 2023-11-10 | 31.70 | $31.60 | 253233 |
| 2023-11-09 | 31.73 | $31.53 | 210055 |
| 2023-11-08 | 31.78 | $31.49 | 172374 |
| 2023-11-07 | 31.84 | $31.55 | 144790 |
| 2023-11-06 | 31.87 | $32.07 | 235983 |
| 2023-11-03 | 31.88 | $32.26 | 264230 |
| 2023-11-02 | 31.85 | $32.25 | 187503 |
| 2023-11-01 | 31.84 | $31.72 | 211141 |
| 2023-10-31 | 31.83 | $31.61 | 267400 |
| 2023-10-30 | 31.80 | $31.39 | 314100 |
| 2023-10-27 | 31.81 | $30.65 | 274954 |
| 2023-10-26 | 31.88 | $31.12 | 139548 |
| 2023-10-25 | 31.93 | $31.22 | 125315 |
| 2023-10-24 | 31.90 | $31.48 | 142500 |
| 2023-10-23 | 31.88 | $31.03 | 195900 |
| 2023-10-20 | 31.91 | $31.48 | 343200 |
| 2023-10-19 | 31.91 | $31.80 | 247900 |
| 2023-10-18 | 31.89 | $32.35 | 156100 |
| 2023-10-17 | 31.87 | $32.70 | 232231 |
| 2023-10-16 | 31.84 | $32.63 | 197200 |
| 2023-10-13 | 31.81 | $32.32 | 175700 |
| 2023-10-12 | 31.78 | $32.39 | 206249 |
| 2023-10-11 | 31.78 | $32.77 | 213602 |
| 2023-10-10 | 31.74 | $32.21 | 154649 |
| 2023-10-09 | 31.74 | $32.25 | 160600 |
| 2023-10-06 | 31.73 | $31.72 | 350400 |
| 2023-10-05 | 31.74 | $31.91 | 273730 |
| 2023-10-04 | 31.73 | $31.60 | 180946 |
| 2023-10-03 | 31.75 | $31.00 | 325800 |
| 2023-10-02 | 31.80 | $31.50 | 265346 |
| 2023-09-29 | 31.87 | $32.13 | 258364 |
| 2023-09-28 | 31.91 | $32.01 | 360020 |
| 2023-09-27 | 31.96 | $30.73 | 209900 |
| 2023-09-26 | 32.06 | $31.03 | 206700 |
| 2023-09-25 | 32.13 | $31.65 | 151400 |
| 2023-09-22 | 32.16 | $31.42 | 184625 |
| 2023-09-21 | 32.18 | $31.55 | 266873 |
| 2023-09-20 | 32.21 | $31.92 | 199168 |
| 2023-09-19 | 32.19 | $32.07 | 215500 |
| 2023-09-18 | 32.17 | $31.93 | 234256 |
| 2023-09-15 | 32.17 | $31.87 | 1.3M |
| 2023-09-14 | 32.17 | $32.24 | 200448 |
| 2023-09-13 | 32.17 | $31.99 | 179300 |
| 2023-09-12 | 32.21 | $32.20 | 175003 |
| 2023-09-11 | 32.26 | $32.04 | 180523 |
| 2023-09-08 | 32.35 | $31.98 | 212432 |
| 2023-09-07 | 32.43 | $31.80 | 191114 |
| 2023-09-06 | 32.53 | $31.97 | 197100 |
| 2023-09-05 | 32.66 | $32.04 | 356700 |
| 2023-09-01 | 32.80 | $32.88 | 160700 |
| 2023-08-31 | 32.84 | $32.86 | 290800 |
| 2023-08-30 | 32.88 | $33.05 | 314379 |
| 2023-08-29 | 32.91 | $32.73 | 118800 |
| 2023-08-28 | 32.95 | $32.48 | 130234 |
| 2023-08-25 | 33.01 | $32.10 | 115002 |
| 2023-08-24 | 33.12 | $31.90 | 166600 |
| 2023-08-23 | 33.29 | $32.13 | 189023 |
| 2023-08-22 | 33.45 | $31.58 | 139700 |
| 2023-08-21 | 33.65 | $31.72 | 193246 |
| 2023-08-18 | 33.83 | $31.85 | 182400 |
| 2023-08-17 | 33.99 | $31.84 | 232600 |
| 2023-08-16 | 34.15 | $32.23 | 187684 |
| 2023-08-15 | 34.28 | $32.75 | 151100 |
| 2023-08-14 | 34.36 | $33.27 | 168938 |
| 2023-08-11 | 34.41 | $33.74 | 109900 |
| 2023-08-10 | 34.43 | $33.71 | 141045 |
| 2023-08-09 | 34.45 | $33.84 | 194522 |
| 2023-08-08 | 34.46 | $34.59 | 147800 |
| 2023-08-07 | 34.42 | $34.72 | 216600 |
| 2023-08-04 | 34.35 | $33.72 | 146052 |
| 2023-08-03 | 34.31 | $33.68 | 190353 |
| 2023-08-02 | 34.27 | $33.55 | 217668 |
| 2023-08-01 | 34.26 | $33.64 | 184828 |
| 2023-07-31 | 34.24 | $33.56 | 713915 |
| 2023-07-28 | 34.22 | $34.39 | 328946 |
| 2023-07-27 | 34.17 | $35.19 | 279500 |
| 2023-07-26 | 34.06 | $35.51 | 203000 |
| 2023-07-25 | 33.94 | $35.45 | 274600 |
| 2023-07-24 | 33.83 | $35.36 | 147622 |
| 2023-07-21 | 33.68 | $35.00 | 229600 |
| 2023-07-20 | 33.57 | $35.15 | 193072 |
| 2023-07-19 | 33.47 | $34.85 | 251579 |
| 2023-07-18 | 33.42 | $34.35 | 196423 |
| 2023-07-17 | 33.40 | $34.12 | 276329 |
| 2023-07-14 | 33.41 | $34.20 | 223700 |
| 2023-07-13 | 33.40 | $34.14 | 167700 |
| 2023-07-12 | 33.38 | $33.96 | 180423 |
| 2023-07-11 | 33.36 | $33.93 | 168900 |
| 2023-07-10 | 33.34 | $33.17 | 220664 |
| 2023-07-07 | 33.37 | $32.90 | 230700 |
| 2023-07-06 | 33.43 | $32.90 | 205952 |
| 2023-07-05 | 33.44 | $33.35 | 228550 |
| 2023-07-03 | 33.41 | $33.41 | 107900 |
| 2023-06-30 | 33.38 | $33.02 | 341700 |
| 2023-06-29 | 33.35 | $33.36 | 122400 |
| 2023-06-28 | 33.29 | $33.01 | 167806 |
| 2023-06-27 | 33.20 | $33.25 | 192322 |
| 2023-06-26 | 33.10 | $33.22 | 339433 |
| 2023-06-23 | 32.99 | $32.31 | 429800 |
| 2023-06-22 | 32.96 | $32.80 | 220200 |
| 2023-06-21 | 32.94 | $33.22 | 194600 |
| 2023-06-20 | 32.88 | $33.71 | 187600 |
| 2023-06-16 | 32.82 | $34.02 | 393294 |
| 2023-06-15 | 32.75 | $34.24 | 148172 |
| 2023-06-14 | 32.69 | $34.05 | 195927 |
| 2023-06-13 | 32.63 | $33.76 | 227002 |
| 2023-06-12 | 32.62 | $33.60 | 137200 |
| 2023-06-09 | 32.62 | $33.50 | 136513 |
| 2023-06-08 | 32.64 | $33.78 | 143621 |
| 2023-06-07 | 32.64 | $34.05 | 204600 |
| 2023-06-06 | 32.60 | $33.21 | 190500 |
| 2023-06-05 | 32.62 | $32.58 | 144929 |
| 2023-06-02 | 32.66 | $32.99 | 163015 |
| 2023-06-01 | 32.68 | $32.29 | 179000 |
| 2023-05-31 | 32.73 | $32.11 | 519839 |
| 2023-05-30 | 32.74 | $31.34 | 160267 |
| 2023-05-26 | 32.84 | $31.22 | 210340 |
| 2023-05-25 | 32.95 | $31.10 | 208700 |
| 2023-05-24 | 33.11 | $31.54 | 204209 |
| 2023-05-23 | 33.21 | $32.41 | 222500 |
| 2023-05-22 | 33.28 | $32.05 | 164700 |
| 2023-05-19 | 33.39 | $32.50 | 270164 |
| 2023-05-18 | 33.48 | $32.64 | 214000 |
| 2023-05-17 | 33.56 | $33.07 | 139700 |
| 2023-05-16 | 33.62 | $32.79 | 109500 |
| 2023-05-15 | 33.71 | $33.56 | 173930 |
| 2023-05-12 | 33.77 | $33.66 | 125111 |
| 2023-05-11 | 33.81 | $33.86 | 140700 |
| 2023-05-10 | 33.86 | $33.75 | 161335 |
| 2023-05-09 | 33.91 | $33.36 | 149142 |
| 2023-05-08 | 33.99 | $33.57 | 153031 |
| 2023-05-05 | 34.02 | $33.48 | 181948 |
| 2023-05-04 | 34.05 | $33.29 | 302800 |
| 2023-05-03 | 34.07 | $33.23 | 303877 |
| 2023-05-02 | 34.07 | $32.30 | 286600 |
| 2023-05-01 | 34.15 | $33.41 | 313022 |
| 2023-04-28 | 34.24 | $33.45 | 453447 |
| 2023-04-27 | 34.30 | $34.32 | 156249 |
| 2023-04-26 | 34.30 | $33.56 | 188714 |
| 2023-04-25 | 34.30 | $33.83 | 124700 |
| 2023-04-24 | 34.29 | $34.19 | 149100 |
| 2023-04-21 | 34.24 | $34.31 | 142400 |
| 2023-04-20 | 34.13 | $34.20 | 166099 |
| 2023-04-19 | 34.03 | $34.29 | 171900 |
| 2023-04-18 | 34.00 | $34.55 | 189400 |
| 2023-04-17 | 33.96 | $34.86 | 214821 |
| 2023-04-14 | 33.87 | $34.48 | 158717 |
| 2023-04-13 | 33.86 | $34.73 | 173000 |
| 2023-04-12 | 33.84 | $34.76 | 241051 |
| 2023-04-11 | 33.81 | $34.91 | 324454 |
| 2023-04-10 | 33.77 | $34.32 | 194100 |
| 2023-04-06 | 33.74 | $34.02 | 112400 |
| 2023-04-05 | 33.77 | $33.75 | 272300 |
| 2023-04-04 | 33.84 | $33.15 | 338724 |
| 2023-04-03 | 33.92 | $33.94 | 478100 |
| 2023-03-31 | 33.97 | $35.13 | 354200 |
| 2023-03-30 | 33.99 | $34.68 | 208400 |
| 2023-03-29 | 34.01 | $34.35 | 261734 |
| 2023-03-28 | 34.05 | $33.58 | 164757 |
| 2023-03-27 | 34.16 | $33.61 | 192752 |
| 2023-03-24 | 34.30 | $33.12 | 202500 |
| 2023-03-23 | 34.49 | $32.08 | 331400 |
| 2023-03-22 | 34.73 | $32.35 | 326103 |
| 2023-03-21 | 34.95 | $33.59 | 261620 |
| 2023-03-20 | 35.16 | $33.74 | 256329 |
| 2023-03-17 | 35.37 | $33.20 | 633098 |
| 2023-03-16 | 35.60 | $34.16 | 243373 |
| 2023-03-15 | 35.73 | $34.31 | 296820 |
| 2023-03-14 | 35.88 | $34.30 | 305657 |
| 2023-03-13 | 36.04 | $33.93 | 243664 |
| 2023-03-10 | 36.21 | $33.78 | 305736 |
| 2023-03-09 | 36.35 | $34.68 | 177500 |
| 2023-03-08 | 36.47 | $35.10 | 174482 |
| 2023-03-07 | 36.56 | $34.81 | 209364 |
| 2023-03-06 | 36.69 | $34.95 | 379670 |
| 2023-03-03 | 36.86 | $35.40 | 213700 |
| 2023-03-02 | 37.02 | $35.17 | 271614 |
| 2023-03-01 | 37.18 | $35.04 | 286023 |
| 2023-02-28 | 37.34 | $35.82 | 370803 |
| 2023-02-27 | 37.43 | $36.48 | 301045 |
| 2023-02-24 | 37.51 | $36.87 | 247991 |
| 2023-02-23 | 37.53 | $37.01 | 278871 |
| 2023-02-22 | 37.51 | $36.70 | 425300 |
| 2023-02-21 | 37.51 | $37.74 | 325600 |
| 2023-02-17 | 37.46 | $38.00 | 311617 |
| 2023-02-16 | 37.41 | $37.66 | 354347 |
| 2023-02-15 | 37.42 | $36.87 | 280628 |
| 2023-02-14 | 37.45 | $37.23 | 200430 |
| 2023-02-13 | 37.48 | $37.51 | 147017 |
| 2023-02-10 | 37.46 | $37.30 | 197500 |
| 2023-02-09 | 37.47 | $36.60 | 222842 |
| 2023-02-08 | 37.49 | $37.16 | 364426 |
| 2023-02-07 | 37.42 | $36.91 | 412246 |
| 2023-02-06 | 37.36 | $37.41 | 274332 |
| 2023-02-03 | 37.29 | $38.31 | 356340 |
| 2023-02-02 | 37.14 | $38.66 | 481136 |
| 2023-02-01 | 37.01 | $38.33 | 302876 |
| 2023-01-31 | 36.88 | $38.15 | 691200 |
| 2023-01-30 | 36.75 | $37.78 | 169300 |
| 2023-01-27 | 36.65 | $38.04 | 237300 |
| 2023-01-26 | 36.50 | $37.30 | 456108 |
| 2023-01-25 | 36.44 | $36.49 | 480223 |
| 2023-01-24 | 36.42 | $36.71 | 204300 |
| 2023-01-23 | 36.38 | $36.74 | 626890 |
| 2023-01-20 | 36.37 | $37.11 | 684751 |
| 2023-01-19 | 36.38 | $37.79 | 428500 |
| 2023-01-18 | 36.34 | $37.55 | 180060 |
| 2023-01-17 | 36.32 | $37.67 | 188281 |
| 2023-01-13 | 36.35 | $37.23 | 184931 |
| 2023-01-12 | 36.40 | $37.47 | 212400 |
| 2023-01-11 | 36.46 | $36.90 | 155605 |
| 2023-01-10 | 36.55 | $35.76 | 238411 |
| 2023-01-09 | 36.69 | $35.83 | 231200 |
| 2023-01-06 | 36.85 | $36.00 | 208002 |
| 2023-01-05 | 37.01 | $35.25 | 538707 |
| 2023-01-04 | 37.18 | $36.15 | 229603 |
| 2023-01-03 | 37.30 | $35.74 | 303027 |
| 2022-12-30 | 37.50 | $35.53 | 247239 |
| 2022-12-29 | 37.68 | $35.76 | 192608 |
| 2022-12-28 | 37.85 | $35.11 | 185941 |
| 2022-12-27 | 38.05 | $36.05 | 205700 |
| 2022-12-23 | 38.15 | $36.00 | 202400 |
| 2022-12-22 | 38.28 | $36.00 | 219715 |
| 2022-12-21 | 38.42 | $36.59 | 331253 |
| 2022-12-20 | 38.55 | $37.25 | 297790 |
| 2022-12-19 | 38.64 | $36.96 | 262242 |
| 2022-12-16 | 38.74 | $37.06 | 1.6M |
| 2022-12-15 | 38.81 | $38.35 | 323023 |
| 2022-12-14 | 38.81 | $38.19 | 321600 |
| 2022-12-13 | 38.88 | $38.72 | 358624 |
| 2022-12-12 | 38.93 | $38.71 | 259800 |
| 2022-12-09 | 39.02 | $38.60 | 153302 |
| 2022-12-08 | 39.07 | $38.93 | 202200 |
| 2022-12-07 | 39.04 | $39.16 | 419950 |
| 2022-12-06 | 39.00 | $38.72 | 153431 |
| 2022-12-05 | 39.01 | $38.56 | 203099 |
| 2022-12-02 | 39.03 | $39.74 | 342500 |
| 2022-12-01 | 38.94 | $39.04 | 185124 |
| 2022-11-30 | 38.91 | $39.29 | 508600 |
| 2022-11-29 | 38.85 | $39.03 | 350100 |
| 2022-11-28 | 38.83 | $38.04 | 250700 |
| 2022-11-25 | 38.89 | $38.65 | 172722 |
| 2022-11-23 | 38.92 | $38.88 | 180738 |
| 2022-11-22 | 38.94 | $39.05 | 153148 |
| 2022-11-21 | 38.93 | $39.18 | 218600 |
| 2022-11-18 | 38.88 | $38.95 | 296000 |
| 2022-11-17 | 38.83 | $38.41 | 156611 |
| 2022-11-16 | 38.80 | $38.44 | 217636 |
| 2022-11-15 | 38.78 | $39.56 | 197478 |
| 2022-11-14 | 38.71 | $39.72 | 253400 |
| 2022-11-11 | 38.61 | $40.39 | 329944 |
| 2022-11-10 | 38.43 | $39.64 | 427403 |
| 2022-11-09 | 38.30 | $38.37 | 201100 |
| 2022-11-08 | 38.22 | $38.31 | 238729 |
| 2022-11-07 | 38.11 | $38.89 | 239830 |
| 2022-11-04 | 37.98 | $38.93 | 258400 |
| 2022-11-03 | 37.85 | $38.10 | 193960 |
| 2022-11-02 | 37.77 | $38.27 | 277341 |
| 2022-11-01 | 37.73 | $38.23 | 300100 |
| 2022-10-31 | 37.72 | $38.67 | 315700 |
| 2022-10-28 | 37.66 | $39.18 | 320749 |
| 2022-10-27 | 37.57 | $39.32 | 157000 |
| 2022-10-26 | 37.43 | $39.19 | 147325 |
| 2022-10-25 | 37.33 | $38.76 | 182800 |
| 2022-10-24 | 37.21 | $38.21 | 156200 |
| 2022-10-21 | 37.13 | $38.06 | 238400 |
| 2022-10-20 | 37.16 | $37.81 | 128136 |
| 2022-10-19 | 37.24 | $38.07 | 152321 |
| 2022-10-18 | 37.34 | $38.10 | 165000 |
| 2022-10-17 | 37.50 | $37.76 | 170189 |
| 2022-10-14 | 37.72 | $36.74 | 166739 |
| 2022-10-13 | 37.99 | $37.07 | 198249 |
| 2022-10-12 | 38.26 | $36.64 | 252800 |
| 2022-10-11 | 38.58 | $36.28 | 258200 |
| 2022-10-10 | 38.99 | $36.30 | 195000 |
| 2022-10-07 | 39.42 | $36.24 | 211440 |
| 2022-10-06 | 39.82 | $36.46 | 161400 |
| 2022-10-05 | 40.19 | $37.58 | 232700 |
| 2022-10-04 | 40.53 | $37.98 | 248457 |
| 2022-10-03 | 40.82 | $37.38 | 299565 |
| 2022-09-30 | 41.14 | $37.45 | 387059 |
| 2022-09-29 | 41.48 | $36.50 | 300500 |
| 2022-09-28 | 41.90 | $37.18 | 241009 |
| 2022-09-27 | 42.30 | $36.30 | 248699 |
| 2022-09-26 | 42.72 | $36.77 | 356519 |
| 2022-09-23 | 43.12 | $38.51 | 248529 |
| 2022-09-22 | 43.45 | $39.52 | 268918 |
| 2022-09-21 | 43.69 | $40.12 | 420134 |
| 2022-09-20 | 43.89 | $41.17 | 410456 |
| 2022-09-19 | 44.07 | $42.16 | 222800 |
| 2022-09-16 | 44.21 | $42.16 | 706505 |
| 2022-09-15 | 44.31 | $42.49 | 191149 |
| 2022-09-14 | 44.43 | $43.10 | 320007 |
| 2022-09-13 | 44.49 | $44.38 | 198432 |
| 2022-09-12 | 44.50 | $44.86 | 160300 |
| 2022-09-09 | 44.47 | $44.30 | 148310 |
| 2022-09-08 | 44.43 | $43.95 | 134600 |
| 2022-09-07 | 44.40 | $44.37 | 183900 |
| 2022-09-06 | 44.36 | $43.70 | 199734 |
| 2022-09-02 | 44.31 | $43.77 | 205217 |
| 2022-09-01 | 44.21 | $44.34 | 306239 |
| 2022-08-31 | 44.08 | $44.89 | 328150 |
| 2022-08-30 | 43.94 | $45.14 | 301606 |
| 2022-08-29 | 43.82 | $44.75 | 194602 |
| 2022-08-26 | 43.75 | $44.77 | 303625 |
| 2022-08-25 | 43.60 | $44.98 | 128632 |
| 2022-08-24 | 43.40 | $44.36 | 131610 |
| 2022-08-23 | 43.19 | $44.14 | 245624 |
| 2022-08-22 | 42.99 | $44.76 | 271030 |
| 2022-08-19 | 42.74 | $44.95 | 218900 |
| 2022-08-18 | 42.46 | $44.29 | 238100 |
| 2022-08-17 | 42.20 | $44.75 | 233800 |
| 2022-08-16 | 41.92 | $44.30 | 238400 |
| 2022-08-15 | 41.69 | $44.57 | 209300 |
| 2022-08-12 | 41.44 | $44.41 | 305105 |
| 2022-08-11 | 41.21 | $43.48 | 169300 |
| 2022-08-10 | 41.01 | $43.31 | 241300 |
| 2022-08-09 | 40.80 | $43.45 | 276201 |
| 2022-08-08 | 40.59 | $42.74 | 282527 |
| 2022-08-05 | 40.39 | $41.81 | 205500 |
| 2022-08-04 | 40.22 | $41.77 | 264536 |
| 2022-08-03 | 40.04 | $42.12 | 330439 |
| 2022-08-02 | 39.85 | $42.73 | 275033 |
| 2022-08-01 | 39.64 | $43.21 | 456100 |
| 2022-07-29 | 39.42 | $41.90 | 529338 |
| 2022-07-28 | 39.24 | $40.98 | 234000 |
| 2022-07-27 | 39.13 | $40.22 | 177700 |
| 2022-07-26 | 39.06 | $39.97 | 192400 |
| 2022-07-25 | 39.00 | $39.78 | 221100 |
| 2022-07-22 | 38.95 | $39.46 | 141200 |
| 2022-07-21 | 38.91 | $39.02 | 248120 |
| 2022-07-20 | 38.87 | $39.14 | 186472 |
| 2022-07-19 | 38.81 | $39.74 | 190800 |
| 2022-07-18 | 38.68 | $39.52 | 188300 |
| 2022-07-15 | 38.55 | $39.86 | 237194 |
| 2022-07-14 | 38.42 | $39.54 | 211500 |
| 2022-07-13 | 38.22 | $39.04 | 135120 |
| 2022-07-12 | 38.11 | $39.29 | 257372 |
| 2022-07-11 | 38.07 | $38.70 | 231419 |
| 2022-07-08 | 38.08 | $38.36 | 180613 |
| 2022-07-07 | 38.11 | $38.26 | 167000 |
| 2022-07-06 | 38.16 | $38.30 | 285104 |
| 2022-07-05 | 38.15 | $38.48 | 276586 |
| 2022-07-01 | 38.13 | $38.82 | 247441 |
| 2022-06-30 | 38.11 | $38.39 | 289700 |
| 2022-06-29 | 38.13 | $38.77 | 215729 |
| 2022-06-28 | 38.13 | $38.69 | 163900 |
| 2022-06-27 | 38.13 | $38.76 | 222333 |
| 2022-06-24 | 38.12 | $38.91 | 504900 |
| 2022-06-23 | 38.09 | $38.70 | 221625 |
| 2022-06-22 | 38.06 | $38.19 | 272300 |
| 2022-06-21 | 38.00 | $37.79 | 280700 |
| 2022-06-17 | 37.98 | $37.18 | 435900 |
| 2022-06-16 | 37.99 | $36.94 | 293752 |
| 2022-06-15 | 38.03 | $37.22 | 241624 |
| 2022-06-14 | 38.06 | $35.70 | 291357 |
| 2022-06-13 | 38.10 | $36.69 | 281636 |
| 2022-06-10 | 38.06 | $38.58 | 180159 |
| 2022-06-09 | 37.91 | $38.80 | 189700 |
| 2022-06-08 | 37.70 | $38.98 | 318225 |
| 2022-06-07 | 37.47 | $39.25 | 297251 |
| 2022-06-06 | 37.27 | $38.11 | 128036 |
| 2022-06-03 | 37.12 | $38.13 | 126000 |
| 2022-06-02 | 36.97 | $38.48 | 191573 |
| 2022-06-01 | 36.79 | $38.74 | 384439 |
| 2022-05-31 | 36.56 | $38.74 | 398606 |
| 2022-05-27 | 36.26 | $38.69 | 184800 |
| 2022-05-26 | 35.98 | $38.48 | 338115 |
| 2022-05-25 | 35.74 | $38.48 | 273238 |
| 2022-05-24 | 35.49 | $37.98 | 620711 |
| 2022-05-23 | 35.30 | $37.08 | 245521 |
| 2022-05-20 | 35.24 | $37.28 | 505900 |
| 2022-05-19 | 35.18 | $37.35 | 371628 |
| 2022-05-18 | 35.14 | $37.89 | 661392 |
| 2022-05-17 | 35.07 | $37.69 | 306531 |
| 2022-05-16 | 35.00 | $36.66 | 316625 |
| 2022-05-13 | 34.96 | $35.83 | 305005 |
| 2022-05-12 | 35.01 | $35.51 | 306300 |
| 2022-05-11 | 35.06 | $34.55 | 193113 |
| 2022-05-10 | 35.17 | $34.46 | 428600 |
| 2022-05-09 | 35.31 | $35.23 | 284800 |
| 2022-05-06 | 35.40 | $35.16 | 256713 |
| 2022-05-05 | 35.50 | $35.10 | 229800 |
| 2022-05-04 | 35.61 | $34.83 | 244024 |
| 2022-05-03 | 35.71 | $34.30 | 287900 |
| 2022-05-02 | 35.91 | $32.65 | 380630 |
| 2022-04-29 | 36.23 | $33.00 | 440088 |
| 2022-04-28 | 36.51 | $33.77 | 412109 |
| 2022-04-27 | 36.74 | $33.41 | 427000 |
| 2022-04-26 | 37.00 | $34.34 | 330159 |
| 2022-04-25 | 37.17 | $35.70 | 224027 |
| 2022-04-22 | 37.25 | $36.15 | 240776 |
| 2022-04-21 | 37.30 | $36.56 | 165371 |
| 2022-04-20 | 37.32 | $36.59 | 200207 |
| 2022-04-19 | 37.33 | $36.16 | 239272 |
| 2022-04-18 | 37.37 | $35.86 | 297808 |
| 2022-04-14 | 37.41 | $36.78 | 154521 |
| 2022-04-13 | 37.41 | $36.60 | 155214 |
| 2022-04-12 | 37.38 | $36.74 | 394100 |
| 2022-04-11 | 37.33 | $37.19 | 237532 |
| 2022-04-08 | 37.29 | $37.13 | 206000 |
| 2022-04-07 | 37.23 | $37.23 | 330642 |
| 2022-04-06 | 37.15 | $37.22 | 195780 |
| 2022-04-05 | 37.05 | $36.86 | 350800 |
| 2022-04-04 | 36.98 | $38.16 | 424400 |
| 2022-04-01 | 36.81 | $39.23 | 377200 |
| 2022-03-31 | 36.60 | $38.47 | 272455 |
| 2022-03-30 | 36.40 | $38.41 | 177781 |
| 2022-03-29 | 36.20 | $38.66 | 381015 |
| 2022-03-28 | 35.93 | $37.71 | 172300 |
| 2022-03-25 | 35.73 | $37.33 | 194738 |
| 2022-03-24 | 35.56 | $37.10 | 156146 |
| 2022-03-23 | 35.37 | $36.94 | 177200 |
| 2022-03-22 | 35.18 | $36.89 | 214010 |
| 2022-03-21 | 35.04 | $36.86 | 478300 |
| 2022-03-18 | 34.90 | $36.60 | 497744 |
| 2022-03-17 | 34.77 | $36.77 | 332343 |
| 2022-03-16 | 34.65 | $36.04 | 305030 |
| 2022-03-15 | 34.55 | $35.82 | 249406 |
| 2022-03-14 | 34.43 | $36.44 | 424000 |
| 2022-03-11 | 34.31 | $35.80 | 228063 |
| 2022-03-10 | 34.19 | $35.59 | 168300 |
| 2022-03-09 | 34.11 | $35.41 | 273403 |
| 2022-03-08 | 34.01 | $35.36 | 218800 |
| 2022-03-07 | 33.92 | $34.84 | 217000 |
| 2022-03-04 | 33.85 | $34.92 | 249600 |
| 2022-03-03 | 33.82 | $34.59 | 226521 |
| 2022-03-02 | 33.86 | $34.26 | 185272 |
| 2022-03-01 | 33.91 | $33.28 | 358424 |
| 2022-02-28 | 34.05 | $33.83 | 304000 |
| 2022-02-25 | 34.13 | $33.95 | 239400 |
| 2022-02-24 | 34.19 | $33.22 | 248601 |
| 2022-02-23 | 34.30 | $33.07 | 279900 |
| 2022-02-22 | 34.46 | $34.21 | 399110 |
| 2022-02-18 | 34.52 | $33.92 | 467122 |
| 2022-02-17 | 34.59 | $34.05 | 214411 |
| 2022-02-16 | 34.65 | $34.48 | 229700 |
| 2022-02-15 | 34.72 | $33.96 | 185500 |
| 2022-02-14 | 34.84 | $33.39 | 290853 |
| 2022-02-11 | 35.00 | $34.00 | 294500 |
| 2022-02-10 | 35.12 | $33.44 | 377946 |
| 2022-02-09 | 35.19 | $33.94 | 365882 |
| 2022-02-08 | 35.26 | $33.46 | 327949 |
| 2022-02-07 | 35.37 | $33.60 | 262140 |
| 2022-02-04 | 35.48 | $33.48 | 495200 |
| 2022-02-03 | 35.57 | $34.17 | 568800 |
| 2022-02-02 | 35.62 | $35.44 | 320442 |
| 2022-02-01 | 35.63 | $35.36 | 320494 |
| 2022-01-31 | 35.61 | $36.07 | 609531 |
| 2022-01-28 | 35.51 | $35.47 | 322704 |
| 2022-01-27 | 35.45 | $35.06 | 263200 |
| 2022-01-26 | 35.40 | $35.41 | 426130 |
| 2022-01-25 | 35.32 | $36.37 | 486537 |
| 2022-01-24 | 35.18 | $35.33 | 412112 |
| 2022-01-21 | 35.07 | $35.40 | 398344 |
| 2022-01-20 | 34.97 | $35.10 | 290224 |
| 2022-01-19 | 34.91 | $35.88 | 321700 |
| 2022-01-18 | 34.77 | $36.39 | 327408 |
| 2022-01-14 | 34.67 | $36.70 | 297037 |
| 2022-01-13 | 34.51 | $36.31 | 490794 |
| 2022-01-12 | 34.35 | $34.79 | 292700 |
| 2022-01-11 | 34.24 | $35.44 | 401136 |
| 2022-01-10 | 34.11 | $35.55 | 453500 |
| 2022-01-07 | 33.97 | $35.79 | 240841 |
| 2022-01-06 | 33.86 | $35.43 | 229300 |
| 2022-01-05 | 33.78 | $35.12 | 543714 |
| 2022-01-04 | 33.69 | $35.55 | 275400 |
| 2022-01-03 | 33.59 | $35.03 | 353908 |
| 2021-12-31 | 33.44 | $34.14 | 221966 |
| 2021-12-30 | 33.35 | $34.24 | 291503 |
| 2021-12-29 | 33.21 | $33.99 | 167809 |
| 2021-12-28 | 33.10 | $33.81 | 191225 |
| 2021-12-27 | 33.00 | $33.52 | 305106 |
| 2021-12-23 | 32.94 | $33.27 | 183000 |
| 2021-12-22 | 32.95 | $33.42 | 278300 |
| 2021-12-21 | 32.95 | $33.80 | 321729 |
| 2021-12-20 | 32.94 | $33.17 | 353900 |
| 2021-12-17 | 33.00 | $34.26 | 1.3M |
| 2021-12-16 | 33.00 | $33.64 | 433900 |
| 2021-12-15 | 33.04 | $33.08 | 285800 |
| 2021-12-14 | 33.10 | $32.48 | 335900 |
| 2021-12-13 | 33.20 | $32.93 | 332600 |
| 2021-12-10 | 33.26 | $32.78 | 340600 |
| 2021-12-09 | 33.35 | $33.49 | 165131 |
| 2021-12-08 | 33.39 | $33.83 | 258800 |
| 2021-12-07 | 33.39 | $33.46 | 222954 |
| 2021-12-06 | 33.38 | $33.45 | 391900 |
| 2021-12-03 | 33.40 | $32.07 | 320311 |
| 2021-12-02 | 33.42 | $32.36 | 324300 |
| 2021-12-01 | 33.43 | $31.36 | 349212 |
| 2021-11-30 | 33.51 | $31.76 | 385433 |
| 2021-11-29 | 33.58 | $31.91 | 315000 |
| 2021-11-26 | 33.58 | $32.27 | 258437 |
| 2021-11-24 | 33.66 | $33.42 | 163112 |
| 2021-11-23 | 33.69 | $33.52 | 251991 |
| 2021-11-22 | 33.69 | $33.63 | 254113 |
| 2021-11-19 | 33.68 | $34.24 | 334700 |
| 2021-11-18 | 33.65 | $34.34 | 218934 |
| 2021-11-17 | 33.64 | $34.49 | 257436 |
| 2021-11-16 | 33.63 | $34.25 | 219400 |
| 2021-11-15 | 33.64 | $34.38 | 211626 |
| 2021-11-12 | 33.67 | $34.15 | 194148 |
| 2021-11-11 | 33.68 | $34.60 | 272406 |
| 2021-11-10 | 33.64 | $34.25 | 393183 |
| 2021-11-09 | 33.63 | $33.88 | 401700 |
| 2021-11-08 | 33.59 | $33.20 | 276009 |
| 2021-11-05 | 33.58 | $33.83 | 346263 |
| 2021-11-04 | 33.50 | $32.46 | 267637 |
| 2021-11-03 | 33.49 | $32.74 | 244504 |
| 2021-11-02 | 33.47 | $32.83 | 254800 |
| 2021-11-01 | 33.44 | $33.20 | 439409 |
| 2021-10-29 | 33.40 | $31.86 | 1.0M |
| 2021-10-28 | 33.42 | $33.88 | 371662 |
| 2021-10-27 | 33.31 | $33.99 | 298535 |
| 2021-10-26 | 33.21 | $33.57 | 186518 |
| 2021-10-25 | 33.12 | $33.48 | 241955 |
| 2021-10-22 | 33.05 | $33.63 | 228047 |
| 2021-10-21 | 32.98 | $34.14 | 208058 |
| 2021-10-20 | 32.90 | $34.32 | 324612 |
| 2021-10-19 | 32.82 | $34.46 | 339800 |
| 2021-10-18 | 32.73 | $34.85 | 372023 |
| 2021-10-15 | 32.65 | $34.36 | 282647 |
| 2021-10-14 | 32.60 | $33.94 | 303745 |
| 2021-10-13 | 32.58 | $33.88 | 288125 |
| 2021-10-12 | 32.54 | $33.26 | 253000 |
| 2021-10-11 | 32.56 | $32.89 | 351865 |
| 2021-10-08 | 32.61 | $32.30 | 233500 |
| 2021-10-07 | 32.69 | $32.30 | 243100 |
| 2021-10-06 | 32.78 | $32.28 | 278250 |
| 2021-10-05 | 32.88 | $32.15 | 264100 |
| 2021-10-04 | 32.98 | $32.42 | 241995 |
| 2021-10-01 | 33.09 | $32.32 | 318632 |
| 2021-09-30 | 33.21 | $31.69 | 345200 |
| 2021-09-29 | 33.37 | $31.94 | 172328 |
| 2021-09-28 | 33.50 | $31.84 | 212316 |
| 2021-09-27 | 33.62 | $32.01 | 240117 |
| 2021-09-24 | 33.73 | $32.17 | 268515 |
| 2021-09-23 | 33.82 | $32.70 | 214900 |
| 2021-09-22 | 33.90 | $32.56 | 228523 |
| 2021-09-21 | 33.99 | $32.72 | 220741 |
| 2021-09-20 | 34.05 | $33.28 | 263630 |
| 2021-09-17 | 34.09 | $33.36 | 665201 |
| 2021-09-16 | 34.14 | $33.47 | 259190 |
| 2021-09-15 | 34.20 | $33.23 | 270860 |
| 2021-09-14 | 34.31 | $33.62 | 234900 |
| 2021-09-13 | 34.40 | $33.87 | 240210 |
| 2021-09-10 | 34.48 | $33.85 | 348700 |
| 2021-09-09 | 34.54 | $34.08 | 217300 |
| 2021-09-08 | 34.60 | $34.35 | 218567 |
| 2021-09-07 | 34.64 | $34.10 | 314619 |
| 2021-09-03 | 34.70 | $34.57 | 211600 |
| 2021-09-02 | 34.76 | $34.85 | 229112 |
| 2021-09-01 | 34.83 | $34.80 | 381103 |
| 2021-08-31 | 34.86 | $34.51 | 305500 |
| 2021-08-30 | 34.98 | $34.26 | 203335 |
| 2021-08-27 | 35.16 | $34.15 | 276298 |
| 2021-08-26 | 35.34 | $34.02 | 168609 |
| 2021-08-25 | 35.58 | $34.42 | 191400 |
| 2021-08-24 | 35.81 | $34.31 | 183200 |
| 2021-08-23 | 36.04 | $33.93 | 229818 |
| 2021-08-20 | 36.31 | $34.06 | 423059 |
| 2021-08-19 | 36.56 | $34.35 | 354600 |
| 2021-08-18 | 36.80 | $34.64 | 423620 |
| 2021-08-17 | 37.06 | $35.49 | 210630 |
| 2021-08-16 | 37.28 | $35.29 | 191080 |
| 2021-08-13 | 37.45 | $35.50 | 199835 |
| 2021-08-12 | 37.66 | $35.20 | 244709 |
| 2021-08-11 | 37.85 | $35.28 | 225743 |
| 2021-08-10 | 38.03 | $35.00 | 312343 |
| 2021-08-09 | 38.22 | $35.44 | 326503 |
| 2021-08-06 | 38.41 | $35.67 | 375030 |
| 2021-08-05 | 38.57 | $36.18 | 316200 |
| 2021-08-04 | 38.67 | $35.56 | 490313 |
| 2021-08-03 | 38.83 | $36.83 | 437664 |
| 2021-08-02 | 38.94 | $37.82 | 369037 |
| 2021-07-30 | 38.96 | $37.85 | 565201 |
| 2021-07-29 | 39.00 | $38.76 | 290439 |
| 2021-07-28 | 38.98 | $38.94 | 222300 |
| 2021-07-27 | 38.98 | $39.08 | 313700 |
| 2021-07-26 | 38.98 | $39.16 | 190100 |
| 2021-07-23 | 38.98 | $39.17 | 206430 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.81
2026-07-21
Close Price
$42.81
Vol: 517930
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.28
Average
35.55
Maximum
44.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 39.81 | $42.81 | 517930 |
| 2026-07-20 | 39.49 | $41.92 | 504747 |
| 2026-07-17 | 39.24 | $41.75 | 635533 |
| 2026-07-16 | 38.97 | $41.67 | 1.2M |
| 2026-07-15 | 38.69 | $40.06 | 1.4M |
| 2026-07-14 | 38.54 | $40.03 | 898500 |
| 2026-07-13 | 38.39 | $39.67 | 621000 |
| 2026-07-10 | 38.25 | $38.86 | 481320 |
| 2026-07-09 | 38.19 | $39.14 | 607638 |
| 2026-07-08 | 38.09 | $39.07 | 485927 |
| 2026-07-07 | 37.99 | $39.23 | 397206 |
| 2026-07-06 | 37.86 | $38.77 | 379900 |
| 2026-07-02 | 37.76 | $39.28 | 342943 |
| 2026-07-01 | 37.60 | $38.85 | 459500 |
| 2026-06-30 | 37.47 | $38.45 | 373200 |
| 2026-06-29 | 37.36 | $38.48 | 506237 |
| 2026-06-26 | 37.25 | $38.46 | 1.7M |
| 2026-06-25 | 37.12 | $38.45 | 356594 |
| 2026-06-24 | 36.98 | $38.07 | 486940 |
| 2026-06-23 | 36.86 | $37.25 | 500970 |
| 2026-06-22 | 36.82 | $36.51 | 464982 |
| 2026-06-18 | 36.86 | $36.37 | 1.4M |
| 2026-06-17 | 36.91 | $36.06 | 473600 |
| 2026-06-16 | 37.00 | $36.88 | 547906 |
| 2026-06-15 | 37.01 | $36.63 | 608000 |
| 2026-06-12 | 37.05 | $36.83 | 432303 |
| 2026-06-11 | 37.07 | $36.82 | 577837 |
| 2026-06-10 | 37.10 | $37.34 | 497744 |
| 2026-06-09 | 37.07 | $36.61 | 771749 |
| 2026-06-08 | 37.12 | $35.63 | 640202 |
| 2026-06-05 | 37.28 | $36.05 | 704104 |
| 2026-06-04 | 37.41 | $34.86 | 497700 |
| 2026-06-03 | 37.68 | $35.06 | 500971 |
| 2026-06-02 | 37.95 | $35.94 | 491879 |
| 2026-06-01 | 38.16 | $36.24 | 647818 |
| 2026-05-29 | 38.37 | $37.41 | 646850 |
| 2026-05-28 | 38.47 | $37.82 | 416607 |
| 2026-05-27 | 38.54 | $38.38 | 280300 |
| 2026-05-26 | 38.55 | $38.76 | 412920 |
| 2026-05-22 | 38.53 | $38.48 | 343663 |
| 2026-05-21 | 38.54 | $38.64 | 615746 |
| 2026-05-20 | 38.53 | $39.00 | 429300 |
| 2026-05-19 | 38.48 | $38.61 | 283172 |
| 2026-05-18 | 38.46 | $38.43 | 310100 |
| 2026-05-15 | 38.46 | $37.91 | 352422 |
| 2026-05-14 | 38.52 | $38.33 | 273900 |
| 2026-05-13 | 38.54 | $38.63 | 396957 |
| 2026-05-12 | 38.53 | $38.58 | 568000 |
| 2026-05-11 | 38.53 | $38.46 | 431953 |
| 2026-05-08 | 38.54 | $39.12 | 491700 |
| 2026-05-07 | 38.48 | $38.62 | 470075 |
| 2026-05-06 | 38.46 | $38.47 | 278627 |
| 2026-05-05 | 38.46 | $38.20 | 298794 |
| 2026-05-04 | 38.49 | $38.23 | 262600 |
| 2026-05-01 | 38.51 | $38.50 | 288000 |
| 2026-04-30 | 38.52 | $38.22 | 372128 |
| 2026-04-29 | 38.55 | $38.24 | 305600 |
| 2026-04-28 | 38.58 | $38.43 | 301717 |
| 2026-04-27 | 38.59 | $38.41 | 293812 |
| 2026-04-24 | 38.61 | $38.24 | 242349 |
| 2026-04-23 | 38.65 | $37.92 | 260319 |
| 2026-04-22 | 38.73 | $37.39 | 411033 |
| 2026-04-21 | 38.87 | $38.70 | 306200 |
| 2026-04-20 | 38.89 | $39.07 | 395900 |
| 2026-04-17 | 38.87 | $39.79 | 653428 |
| 2026-04-16 | 38.77 | $39.83 | 346388 |
| 2026-04-15 | 38.66 | $39.60 | 215330 |
| 2026-04-14 | 38.56 | $39.37 | 209200 |
| 2026-04-13 | 38.48 | $39.29 | 351977 |
| 2026-04-10 | 38.39 | $39.94 | 312600 |
| 2026-04-09 | 38.23 | $39.55 | 305046 |
| 2026-04-08 | 38.09 | $39.04 | 394213 |
| 2026-04-07 | 37.99 | $38.82 | 319120 |
| 2026-04-06 | 37.91 | $38.11 | 250900 |
| 2026-04-02 | 37.88 | $38.41 | 344700 |
| 2026-04-01 | 37.83 | $37.55 | 283377 |
| 2026-03-31 | 37.86 | $37.16 | 392129 |
| 2026-03-30 | 37.93 | $37.32 | 434500 |
| 2026-03-27 | 38.00 | $37.24 | 333474 |
| 2026-03-26 | 38.07 | $37.16 | 387581 |
| 2026-03-25 | 38.17 | $37.25 | 386400 |
| 2026-03-24 | 38.27 | $37.35 | 541521 |
| 2026-03-23 | 38.36 | $36.69 | 565800 |
| 2026-03-20 | 38.54 | $36.54 | 1.0M |
| 2026-03-19 | 38.75 | $38.38 | 337548 |
| 2026-03-18 | 38.79 | $38.75 | 401974 |
| 2026-03-17 | 38.80 | $38.77 | 380500 |
| 2026-03-16 | 38.80 | $38.99 | 339336 |
| 2026-03-13 | 38.78 | $39.10 | 371208 |
| 2026-03-12 | 38.74 | $39.03 | 230900 |
| 2026-03-11 | 38.71 | $38.75 | 228227 |
| 2026-03-10 | 38.71 | $38.84 | 251200 |
| 2026-03-09 | 38.70 | $38.77 | 507209 |
| 2026-03-06 | 38.69 | $38.40 | 315000 |
| 2026-03-05 | 38.72 | $38.16 | 377622 |
| 2026-03-04 | 38.78 | $38.61 | 360700 |
| 2026-03-03 | 38.79 | $39.48 | 455246 |
| 2026-03-02 | 38.72 | $40.01 | 453600 |
| 2026-02-27 | 38.59 | $39.68 | 775922 |
| 2026-02-26 | 38.47 | $40.36 | 810400 |
| 2026-02-25 | 38.27 | $39.60 | 525400 |
| 2026-02-24 | 38.13 | $39.05 | 350615 |
| 2026-02-23 | 38.04 | $39.19 | 312901 |
| 2026-02-20 | 37.92 | $38.92 | 232088 |
| 2026-02-19 | 37.81 | $38.92 | 332749 |
| 2026-02-18 | 37.69 | $39.01 | 362807 |
| 2026-02-17 | 37.55 | $39.90 | 328729 |
| 2026-02-13 | 37.31 | $39.39 | 313132 |
| 2026-02-12 | 37.09 | $39.13 | 493400 |
| 2026-02-11 | 36.87 | $39.41 | 530461 |
| 2026-02-10 | 36.61 | $38.02 | 394100 |
| 2026-02-09 | 36.46 | $37.28 | 192768 |
| 2026-02-06 | 36.37 | $37.39 | 420152 |
| 2026-02-05 | 36.26 | $37.73 | 590083 |
| 2026-02-04 | 36.11 | $36.68 | 487039 |
| 2026-02-03 | 36.05 | $36.30 | 486706 |
| 2026-02-02 | 36.02 | $36.14 | 311727 |
| 2026-01-30 | 36.01 | $36.47 | 647700 |
| 2026-01-29 | 35.96 | $36.18 | 342657 |
| 2026-01-28 | 35.94 | $35.25 | 374909 |
| 2026-01-27 | 36.01 | $36.00 | 403232 |
| 2026-01-26 | 36.01 | $36.31 | 271600 |
| 2026-01-23 | 35.98 | $36.52 | 314908 |
| 2026-01-22 | 35.92 | $36.60 | 548662 |
| 2026-01-21 | 35.85 | $37.84 | 559600 |
| 2026-01-20 | 35.64 | $37.49 | 684785 |
| 2026-01-16 | 35.44 | $36.92 | 640038 |
| 2026-01-15 | 35.29 | $36.36 | 401955 |
| 2026-01-14 | 35.18 | $35.83 | 351543 |
| 2026-01-13 | 35.11 | $35.72 | 334207 |
| 2026-01-12 | 35.04 | $35.56 | 352415 |
| 2026-01-09 | 34.99 | $35.48 | 318996 |
| 2026-01-08 | 34.94 | $35.61 | 432512 |
| 2026-01-07 | 34.87 | $35.70 | 425866 |
| 2026-01-06 | 34.78 | $35.41 | 560042 |
| 2026-01-05 | 34.71 | $35.00 | 495639 |
| 2026-01-02 | 34.68 | $34.65 | 451344 |
| 2025-12-31 | 34.69 | $34.38 | 330240 |
| 2025-12-30 | 34.72 | $34.63 | 380533 |
| 2025-12-29 | 34.73 | $34.56 | 379200 |
| 2025-12-26 | 34.75 | $34.17 | 283800 |
| 2025-12-24 | 34.81 | $34.25 | 178415 |
| 2025-12-23 | 34.86 | $34.04 | 311460 |
| 2025-12-22 | 34.95 | $34.10 | 376900 |
| 2025-12-19 | 35.04 | $34.20 | 934900 |
| 2025-12-18 | 35.13 | $34.37 | 325233 |
| 2025-12-17 | 35.21 | $34.50 | 339264 |
| 2025-12-16 | 35.28 | $34.41 | 375700 |
| 2025-12-15 | 35.38 | $34.98 | 424938 |
| 2025-12-12 | 35.42 | $34.69 | 497700 |
| 2025-12-11 | 35.49 | $34.37 | 423619 |
| 2025-12-10 | 35.61 | $34.83 | 411859 |
| 2025-12-09 | 35.69 | $35.11 | 234600 |
| 2025-12-08 | 35.76 | $35.14 | 245822 |
| 2025-12-05 | 35.82 | $35.18 | 266466 |
| 2025-12-04 | 35.89 | $35.43 | 315930 |
| 2025-12-03 | 35.94 | $35.64 | 343331 |
| 2025-12-02 | 35.97 | $35.88 | 403282 |
| 2025-12-01 | 35.98 | $36.03 | 338048 |
| 2025-11-28 | 35.97 | $36.49 | 234200 |
| 2025-11-26 | 35.92 | $36.59 | 575312 |
| 2025-11-25 | 35.85 | $36.50 | 678376 |
| 2025-11-24 | 35.78 | $35.96 | 415600 |
| 2025-11-21 | 35.76 | $35.97 | 518500 |
| 2025-11-20 | 35.74 | $35.74 | 447681 |
| 2025-11-19 | 35.74 | $35.82 | 609504 |
| 2025-11-18 | 35.73 | $36.46 | 364001 |
| 2025-11-17 | 35.65 | $36.07 | 285637 |
| 2025-11-14 | 35.60 | $36.07 | 432883 |
| 2025-11-13 | 35.56 | $35.82 | 340037 |
| 2025-11-12 | 35.53 | $35.71 | 388700 |
| 2025-11-11 | 35.51 | $36.17 | 287100 |
| 2025-11-10 | 35.44 | $36.28 | 471127 |
| 2025-11-07 | 35.35 | $35.88 | 434801 |
| 2025-11-06 | 35.29 | $35.52 | 388248 |
| 2025-11-05 | 35.27 | $35.58 | 518426 |
| 2025-11-04 | 35.24 | $35.58 | 462348 |
| 2025-11-03 | 35.20 | $35.39 | 499609 |
| 2025-10-31 | 35.18 | $35.08 | 408600 |
| 2025-10-30 | 35.19 | $35.12 | 349008 |
| 2025-10-29 | 35.20 | $34.63 | 380111 |
| 2025-10-28 | 35.26 | $35.19 | 345938 |
| 2025-10-27 | 35.27 | $35.61 | 420210 |
| 2025-10-24 | 35.23 | $35.34 | 291520 |
| 2025-10-23 | 35.22 | $35.20 | 350000 |
| 2025-10-22 | 35.22 | $35.36 | 316100 |
| 2025-10-21 | 35.21 | $35.07 | 288504 |
| 2025-10-20 | 35.23 | $35.53 | 269670 |
| 2025-10-17 | 35.19 | $35.22 | 384097 |
| 2025-10-16 | 35.19 | $34.62 | 267748 |
| 2025-10-15 | 35.25 | $34.67 | 291794 |
| 2025-10-14 | 35.31 | $34.21 | 336890 |
| 2025-10-13 | 35.43 | $33.98 | 337930 |
| 2025-10-10 | 35.58 | $34.28 | 373142 |
| 2025-10-09 | 35.72 | $34.34 | 264066 |
| 2025-10-08 | 35.86 | $34.57 | 378200 |
| 2025-10-07 | 36.00 | $34.92 | 366900 |
| 2025-10-06 | 36.11 | $35.06 | 336030 |
| 2025-10-03 | 36.22 | $36.00 | 295810 |
| 2025-10-02 | 36.25 | $36.45 | 262807 |
| 2025-10-01 | 36.22 | $37.03 | 402831 |
| 2025-09-30 | 36.14 | $36.86 | 586500 |
| 2025-09-29 | 36.06 | $36.31 | 401500 |
| 2025-09-26 | 36.04 | $36.61 | 613000 |
| 2025-09-25 | 35.98 | $36.30 | 543200 |
| 2025-09-24 | 35.94 | $36.08 | 725100 |
| 2025-09-23 | 35.93 | $35.45 | 433339 |
| 2025-09-22 | 35.98 | $35.15 | 568541 |
| 2025-09-19 | 36.07 | $35.81 | 783234 |
| 2025-09-18 | 36.09 | $35.85 | 250706 |
| 2025-09-17 | 36.12 | $35.54 | 306350 |
| 2025-09-16 | 36.18 | $35.57 | 366274 |
| 2025-09-15 | 36.24 | $36.25 | 251500 |
| 2025-09-12 | 36.24 | $36.22 | 257500 |
| 2025-09-11 | 36.25 | $36.53 | 269037 |
| 2025-09-10 | 36.22 | $36.55 | 212933 |
| 2025-09-09 | 36.18 | $36.56 | 221300 |
| 2025-09-08 | 36.14 | $36.61 | 221200 |
| 2025-09-05 | 36.09 | $36.62 | 301500 |
| 2025-09-04 | 36.04 | $36.39 | 197100 |
| 2025-09-03 | 36.00 | $36.22 | 266300 |
| 2025-09-02 | 35.98 | $36.33 | 343600 |
| 2025-08-29 | 35.94 | $36.50 | 272747 |
| 2025-08-28 | 35.88 | $36.47 | 282277 |
| 2025-08-27 | 35.82 | $36.46 | 381700 |
| 2025-08-26 | 35.75 | $36.09 | 293300 |
| 2025-08-25 | 35.71 | $35.98 | 362889 |
| 2025-08-22 | 35.68 | $36.80 | 478015 |
| 2025-08-21 | 35.57 | $36.53 | 494202 |
| 2025-08-20 | 35.47 | $36.26 | 509368 |
| 2025-08-19 | 35.38 | $35.93 | 270637 |
| 2025-08-18 | 35.32 | $35.51 | 244033 |
| 2025-08-15 | 35.31 | $35.52 | 262555 |
| 2025-08-14 | 35.28 | $35.50 | 412214 |
| 2025-08-13 | 35.26 | $35.82 | 362710 |
| 2025-08-12 | 35.20 | $36.03 | 460371 |
| 2025-08-11 | 35.11 | $35.81 | 311552 |
| 2025-08-08 | 35.04 | $35.83 | 276690 |
| 2025-08-07 | 34.96 | $35.31 | 370600 |
| 2025-08-06 | 34.92 | $35.15 | 445028 |
| 2025-08-05 | 34.90 | $35.15 | 682020 |
| 2025-08-04 | 34.87 | $34.74 | 391507 |
| 2025-08-01 | 34.88 | $34.29 | 431306 |
| 2025-07-31 | 34.94 | $34.04 | 475427 |
| 2025-07-30 | 35.04 | $34.18 | 314100 |
| 2025-07-29 | 35.13 | $34.69 | 442500 |
| 2025-07-28 | 35.18 | $34.36 | 491600 |
| 2025-07-25 | 35.26 | $35.46 | 227450 |
| 2025-07-24 | 35.24 | $35.55 | 219404 |
| 2025-07-23 | 35.21 | $35.52 | 284728 |
| 2025-07-22 | 35.18 | $35.44 | 387700 |
| 2025-07-21 | 35.15 | $35.14 | 396877 |
| 2025-07-18 | 35.15 | $35.02 | 400353 |
| 2025-07-17 | 35.16 | $34.85 | 438330 |
| 2025-07-16 | 35.20 | $35.29 | 509849 |
| 2025-07-15 | 35.19 | $35.25 | 413905 |
| 2025-07-14 | 35.18 | $35.67 | 292400 |
| 2025-07-11 | 35.13 | $35.31 | 514613 |
| 2025-07-10 | 35.11 | $34.95 | 712800 |
| 2025-07-09 | 35.13 | $35.61 | 328409 |
| 2025-07-08 | 35.08 | $35.26 | 325690 |
| 2025-07-07 | 35.06 | $35.20 | 354200 |
| 2025-07-03 | 35.04 | $35.33 | 167208 |
| 2025-07-02 | 35.01 | $35.20 | 344511 |
| 2025-07-01 | 34.99 | $34.68 | 346289 |
| 2025-06-30 | 35.02 | $34.61 | 355707 |
| 2025-06-27 | 35.07 | $34.51 | 458800 |
| 2025-06-26 | 35.13 | $34.82 | 285824 |
| 2025-06-25 | 35.16 | $34.59 | 374118 |
| 2025-06-24 | 35.22 | $35.18 | 368513 |
| 2025-06-23 | 35.22 | $35.42 | 293312 |
| 2025-06-20 | 35.20 | $34.97 | 454350 |
| 2025-06-18 | 35.22 | $35.33 | 319545 |
| 2025-06-17 | 35.21 | $35.07 | 257013 |
| 2025-06-16 | 35.23 | $34.75 | 325400 |
| 2025-06-13 | 35.28 | $35.10 | 245400 |
| 2025-06-12 | 35.30 | $35.57 | 328100 |
| 2025-06-11 | 35.27 | $35.53 | 409100 |
| 2025-06-10 | 35.24 | $35.26 | 347300 |
| 2025-06-09 | 35.24 | $34.99 | 249600 |
| 2025-06-06 | 35.27 | $34.93 | 216000 |
| 2025-06-05 | 35.30 | $34.84 | 253165 |
| 2025-06-04 | 35.35 | $34.89 | 234172 |
| 2025-06-03 | 35.40 | $35.07 | 248827 |
| 2025-06-02 | 35.43 | $35.27 | 374300 |
| 2025-05-30 | 35.45 | $35.39 | 325400 |
| 2025-05-29 | 35.46 | $35.37 | 254739 |
| 2025-05-28 | 35.46 | $35.20 | 256718 |
| 2025-05-27 | 35.49 | $35.67 | 387919 |
| 2025-05-23 | 35.47 | $35.28 | 334100 |
| 2025-05-22 | 35.49 | $34.85 | 306100 |
| 2025-05-21 | 35.56 | $35.34 | 266604 |
| 2025-05-20 | 35.59 | $35.94 | 244502 |
| 2025-05-19 | 35.55 | $36.14 | 342281 |
| 2025-05-16 | 35.49 | $35.99 | 279983 |
| 2025-05-15 | 35.43 | $35.46 | 385600 |
| 2025-05-14 | 35.43 | $35.04 | 332721 |
| 2025-05-13 | 35.47 | $35.56 | 352943 |
| 2025-05-12 | 35.46 | $35.50 | 306263 |
| 2025-05-09 | 35.46 | $35.90 | 247851 |
| 2025-05-08 | 35.41 | $35.82 | 255941 |
| 2025-05-07 | 35.37 | $36.24 | 503310 |
| 2025-05-06 | 35.28 | $35.79 | 523343 |
| 2025-05-05 | 35.22 | $34.58 | 582427 |
| 2025-05-02 | 35.29 | $35.25 | 403740 |
| 2025-05-01 | 35.29 | $35.71 | 214000 |
| 2025-04-30 | 35.25 | $35.87 | 290018 |
| 2025-04-29 | 35.18 | $35.54 | 296309 |
| 2025-04-28 | 35.15 | $35.48 | 360500 |
| 2025-04-25 | 35.11 | $35.41 | 172512 |
| 2025-04-24 | 35.08 | $35.52 | 203700 |
| 2025-04-23 | 35.03 | $35.52 | 303878 |
| 2025-04-22 | 34.98 | $36.10 | 335800 |
| 2025-04-21 | 34.87 | $35.55 | 347300 |
| 2025-04-17 | 34.79 | $35.75 | 289308 |
| 2025-04-16 | 34.69 | $35.29 | 267957 |
| 2025-04-15 | 34.63 | $34.96 | 432013 |
| 2025-04-14 | 34.60 | $34.65 | 239200 |
| 2025-04-11 | 34.59 | $34.07 | 315147 |
| 2025-04-10 | 34.64 | $33.70 | 322200 |
| 2025-04-09 | 34.74 | $33.86 | 558900 |
| 2025-04-08 | 34.84 | $32.83 | 366800 |
| 2025-04-07 | 35.05 | $33.53 | 571294 |
| 2025-04-04 | 35.21 | $34.69 | 481235 |
| 2025-04-03 | 35.26 | $35.40 | 375815 |
| 2025-04-02 | 35.25 | $35.32 | 291990 |
| 2025-04-01 | 35.24 | $35.55 | 324019 |
| 2025-03-31 | 35.21 | $35.45 | 318809 |
| 2025-03-28 | 35.18 | $35.25 | 263699 |
| 2025-03-27 | 35.18 | $34.93 | 173644 |
| 2025-03-26 | 35.20 | $34.96 | 152700 |
| 2025-03-25 | 35.23 | $34.83 | 216500 |
| 2025-03-24 | 35.27 | $35.06 | 294900 |
| 2025-03-21 | 35.29 | $34.62 | 675266 |
| 2025-03-20 | 35.36 | $35.05 | 314514 |
| 2025-03-19 | 35.40 | $35.36 | 450600 |
| 2025-03-18 | 35.40 | $35.62 | 443775 |
| 2025-03-17 | 35.38 | $35.97 | 461107 |
| 2025-03-14 | 35.31 | $35.96 | 250410 |
| 2025-03-13 | 35.25 | $35.29 | 182139 |
| 2025-03-12 | 35.24 | $35.27 | 249200 |
| 2025-03-11 | 35.24 | $35.73 | 411500 |
| 2025-03-10 | 35.19 | $36.14 | 375049 |
| 2025-03-07 | 35.09 | $36.09 | 445348 |
| 2025-03-06 | 34.98 | $35.76 | 409170 |
| 2025-03-05 | 34.90 | $35.93 | 484409 |
| 2025-03-04 | 34.79 | $35.69 | 363166 |
| 2025-03-03 | 34.69 | $35.77 | 430348 |
| 2025-02-28 | 34.58 | $34.89 | 451900 |
| 2025-02-27 | 34.55 | $34.77 | 272164 |
| 2025-02-26 | 34.53 | $34.71 | 431633 |
| 2025-02-25 | 34.51 | $34.60 | 599600 |
| 2025-02-24 | 34.50 | $34.87 | 433229 |
| 2025-02-21 | 34.46 | $34.44 | 295027 |
| 2025-02-20 | 34.46 | $34.61 | 319323 |
| 2025-02-19 | 34.44 | $34.88 | 325803 |
| 2025-02-18 | 34.40 | $34.77 | 242617 |
| 2025-02-14 | 34.36 | $34.42 | 209013 |
| 2025-02-13 | 34.35 | $34.57 | 368052 |
| 2025-02-12 | 34.33 | $33.72 | 221248 |
| 2025-02-11 | 34.39 | $34.00 | 400765 |
| 2025-02-10 | 34.43 | $33.93 | 278600 |
| 2025-02-07 | 34.48 | $33.97 | 238900 |
| 2025-02-06 | 34.54 | $34.39 | 305600 |
| 2025-02-05 | 34.55 | $34.60 | 229481 |
| 2025-02-04 | 34.55 | $34.35 | 693037 |
| 2025-02-03 | 34.57 | $34.54 | 483600 |
| 2025-01-31 | 34.57 | $34.40 | 381100 |
| 2025-01-30 | 34.59 | $34.23 | 263700 |
| 2025-01-29 | 34.63 | $33.81 | 290489 |
| 2025-01-28 | 34.72 | $34.67 | 363145 |
| 2025-01-27 | 34.72 | $34.91 | 687600 |
| 2025-01-24 | 34.70 | $34.38 | 314500 |
| 2025-01-23 | 34.74 | $34.12 | 194000 |
| 2025-01-22 | 34.80 | $34.38 | 428109 |
| 2025-01-21 | 34.85 | $35.36 | 246789 |
| 2025-01-17 | 34.79 | $34.93 | 320245 |
| 2025-01-16 | 34.78 | $34.81 | 434200 |
| 2025-01-15 | 34.77 | $34.33 | 258744 |
| 2025-01-14 | 34.82 | $34.18 | 211121 |
| 2025-01-13 | 34.89 | $34.04 | 251220 |
| 2025-01-10 | 34.98 | $33.50 | 333910 |
| 2025-01-08 | 35.13 | $34.24 | 235479 |
| 2025-01-07 | 35.23 | $34.14 | 413432 |
| 2025-01-06 | 35.34 | $33.46 | 359422 |
| 2025-01-03 | 35.54 | $34.27 | 325905 |
| 2025-01-02 | 35.67 | $34.03 | 249800 |
| 2024-12-31 | 35.85 | $34.55 | 403096 |
| 2024-12-30 | 35.98 | $34.44 | 174832 |
| 2024-12-27 | 36.14 | $34.42 | 230613 |
| 2024-12-26 | 36.33 | $34.69 | 239449 |
| 2024-12-24 | 36.50 | $34.73 | 118329 |
| 2024-12-23 | 36.68 | $34.49 | 436685 |
| 2024-12-20 | 36.91 | $35.08 | 1.4M |
| 2024-12-19 | 37.11 | $34.81 | 356612 |
| 2024-12-18 | 37.35 | $35.41 | 419838 |
| 2024-12-17 | 37.55 | $36.51 | 325200 |
| 2024-12-16 | 37.66 | $36.41 | 480648 |
| 2024-12-13 | 37.79 | $37.15 | 235416 |
| 2024-12-12 | 37.86 | $36.82 | 212000 |
| 2024-12-11 | 37.97 | $37.10 | 249897 |
| 2024-12-10 | 38.06 | $37.68 | 183900 |
| 2024-12-09 | 38.10 | $37.42 | 251567 |
| 2024-12-06 | 38.18 | $37.73 | 164300 |
| 2024-12-05 | 38.22 | $37.92 | 170109 |
| 2024-12-04 | 38.26 | $38.09 | 171951 |
| 2024-12-03 | 38.27 | $38.10 | 194995 |
| 2024-12-02 | 38.29 | $38.10 | 333300 |
| 2024-11-29 | 38.31 | $38.59 | 209910 |
| 2024-11-27 | 38.28 | $38.70 | 282450 |
| 2024-11-26 | 38.24 | $38.91 | 352345 |
| 2024-11-25 | 38.17 | $38.43 | 352626 |
| 2024-11-22 | 38.14 | $38.87 | 269842 |
| 2024-11-21 | 38.06 | $38.70 | 237742 |
| 2024-11-20 | 38.00 | $38.37 | 155735 |
| 2024-11-19 | 37.96 | $38.57 | 154447 |
| 2024-11-18 | 37.89 | $38.05 | 328134 |
| 2024-11-15 | 37.88 | $38.20 | 401000 |
| 2024-11-14 | 37.84 | $38.16 | 332432 |
| 2024-11-13 | 37.81 | $38.60 | 284600 |
| 2024-11-12 | 37.72 | $39.33 | 300027 |
| 2024-11-11 | 37.55 | $39.44 | 273848 |
| 2024-11-08 | 37.36 | $39.28 | 458820 |
| 2024-11-07 | 37.15 | $38.71 | 272935 |
| 2024-11-06 | 36.99 | $37.93 | 455300 |
| 2024-11-05 | 36.89 | $37.94 | 213300 |
| 2024-11-04 | 36.78 | $37.75 | 201723 |
| 2024-11-01 | 36.68 | $37.30 | 219900 |
| 2024-10-31 | 36.61 | $38.20 | 385814 |
| 2024-10-30 | 36.45 | $39.00 | 419511 |
| 2024-10-29 | 36.18 | $38.08 | 555516 |
| 2024-10-28 | 35.98 | $35.94 | 244400 |
| 2024-10-25 | 35.98 | $35.48 | 318300 |
| 2024-10-24 | 36.03 | $35.79 | 184251 |
| 2024-10-23 | 36.06 | $35.94 | 214800 |
| 2024-10-22 | 36.07 | $35.85 | 196656 |
| 2024-10-21 | 36.10 | $35.64 | 196163 |
| 2024-10-18 | 36.14 | $36.11 | 227005 |
| 2024-10-17 | 36.15 | $36.26 | 241853 |
| 2024-10-16 | 36.14 | $36.49 | 429100 |
| 2024-10-15 | 36.10 | $35.84 | 192000 |
| 2024-10-14 | 36.12 | $35.61 | 329387 |
| 2024-10-11 | 36.18 | $35.58 | 170330 |
| 2024-10-10 | 36.24 | $35.36 | 302900 |
| 2024-10-09 | 36.33 | $35.68 | 181700 |
| 2024-10-08 | 36.40 | $35.69 | 309807 |
| 2024-10-07 | 36.48 | $36.11 | 424372 |
| 2024-10-04 | 36.52 | $35.84 | 261000 |
| 2024-10-03 | 36.59 | $35.91 | 208211 |
| 2024-10-02 | 36.66 | $36.18 | 197547 |
| 2024-10-01 | 36.71 | $36.57 | 177993 |
| 2024-09-30 | 36.73 | $36.69 | 286500 |
| 2024-09-27 | 36.73 | $36.62 | 205818 |
| 2024-09-26 | 36.74 | $36.45 | 301656 |
| 2024-09-25 | 36.77 | $37.00 | 292228 |
| 2024-09-24 | 36.75 | $36.88 | 190400 |
| 2024-09-23 | 36.73 | $36.76 | 209349 |
| 2024-09-20 | 36.73 | $36.00 | 984118 |
| 2024-09-19 | 36.81 | $36.50 | 402630 |
| 2024-09-18 | 36.84 | $37.31 | 218425 |
| 2024-09-17 | 36.79 | $37.27 | 215165 |
| 2024-09-16 | 36.74 | $37.74 | 199346 |
| 2024-09-13 | 36.64 | $37.69 | 304300 |
| 2024-09-12 | 36.52 | $37.40 | 173800 |
| 2024-09-11 | 36.43 | $36.97 | 143300 |
| 2024-09-10 | 36.38 | $36.96 | 150100 |
| 2024-09-09 | 36.31 | $36.60 | 208406 |
| 2024-09-06 | 36.28 | $36.67 | 211100 |
| 2024-09-05 | 36.24 | $36.73 | 156239 |
| 2024-09-04 | 36.19 | $36.55 | 172644 |
| 2024-09-03 | 36.16 | $36.22 | 389800 |
| 2024-08-30 | 36.15 | $36.73 | 270344 |
| 2024-08-29 | 36.09 | $36.43 | 164000 |
| 2024-08-28 | 36.05 | $36.64 | 347800 |
| 2024-08-27 | 35.99 | $36.60 | 542700 |
| 2024-08-26 | 35.92 | $36.24 | 575600 |
| 2024-08-23 | 35.89 | $36.15 | 280139 |
| 2024-08-22 | 35.86 | $35.38 | 206843 |
| 2024-08-21 | 35.92 | $35.93 | 312500 |
| 2024-08-20 | 35.91 | $35.76 | 287103 |
| 2024-08-19 | 35.93 | $35.74 | 269399 |
| 2024-08-16 | 35.95 | $35.70 | 245429 |
| 2024-08-15 | 35.98 | $36.00 | 322715 |
| 2024-08-14 | 35.97 | $35.86 | 211300 |
| 2024-08-13 | 35.99 | $35.83 | 207129 |
| 2024-08-12 | 36.00 | $35.90 | 260600 |
| 2024-08-09 | 36.01 | $35.98 | 174851 |
| 2024-08-08 | 36.02 | $35.91 | 237639 |
| 2024-08-07 | 36.03 | $35.82 | 204500 |
| 2024-08-06 | 36.05 | $35.95 | 337239 |
| 2024-08-05 | 36.06 | $35.38 | 319336 |
| 2024-08-02 | 36.13 | $36.00 | 349700 |
| 2024-08-01 | 36.15 | $35.75 | 536820 |
| 2024-07-31 | 36.19 | $35.71 | 624503 |
| 2024-07-30 | 36.24 | $35.49 | 555541 |
| 2024-07-29 | 36.32 | $37.79 | 218638 |
| 2024-07-26 | 36.16 | $38.15 | 229500 |
| 2024-07-25 | 35.95 | $37.77 | 335105 |
| 2024-07-24 | 35.76 | $37.28 | 326800 |
| 2024-07-23 | 35.60 | $37.60 | 447226 |
| 2024-07-22 | 35.39 | $37.11 | 269933 |
| 2024-07-19 | 35.21 | $36.66 | 221100 |
| 2024-07-18 | 35.05 | $36.74 | 332247 |
| 2024-07-17 | 34.88 | $36.60 | 215200 |
| 2024-07-16 | 34.70 | $36.37 | 307531 |
| 2024-07-15 | 34.52 | $35.94 | 316439 |
| 2024-07-12 | 34.37 | $35.57 | 274500 |
| 2024-07-11 | 34.24 | $35.12 | 281200 |
| 2024-07-10 | 34.15 | $34.54 | 239615 |
| 2024-07-09 | 34.11 | $34.07 | 517542 |
| 2024-07-08 | 34.11 | $34.31 | 281802 |
| 2024-07-05 | 34.09 | $34.52 | 164217 |
| 2024-07-03 | 34.05 | $34.28 | 81000 |
| 2024-07-02 | 34.03 | $34.47 | 198272 |
| 2024-07-01 | 33.98 | $34.44 | 266277 |
| 2024-06-28 | 33.93 | $34.50 | 791224 |
| 2024-06-27 | 33.87 | $34.13 | 281152 |
| 2024-06-26 | 33.84 | $33.47 | 266500 |
| 2024-06-25 | 33.88 | $33.44 | 182877 |
| 2024-06-24 | 33.93 | $34.10 | 275200 |
| 2024-06-21 | 33.91 | $33.90 | 702505 |
| 2024-06-20 | 33.91 | $33.54 | 152524 |
| 2024-06-18 | 33.95 | $33.91 | 133595 |
| 2024-06-17 | 33.95 | $33.68 | 297117 |
| 2024-06-14 | 33.98 | $33.66 | 353300 |
| 2024-06-13 | 34.02 | $33.93 | 236500 |
| 2024-06-12 | 34.03 | $33.77 | 183827 |
| 2024-06-11 | 34.05 | $33.62 | 226858 |
| 2024-06-10 | 34.10 | $33.61 | 353500 |
| 2024-06-07 | 34.15 | $33.95 | 229306 |
| 2024-06-06 | 34.17 | $34.35 | 117478 |
| 2024-06-05 | 34.15 | $34.41 | 184800 |
| 2024-06-04 | 34.12 | $34.69 | 269919 |
| 2024-06-03 | 34.07 | $34.67 | 293447 |
| 2024-05-31 | 34.00 | $34.40 | 409500 |
| 2024-05-30 | 33.96 | $34.02 | 229409 |
| 2024-05-29 | 33.95 | $33.58 | 162421 |
| 2024-05-28 | 33.99 | $34.05 | 158290 |
| 2024-05-24 | 33.99 | $34.33 | 137008 |
| 2024-05-23 | 33.95 | $34.17 | 169529 |
| 2024-05-22 | 33.93 | $34.60 | 160830 |
| 2024-05-21 | 33.86 | $35.10 | 190700 |
| 2024-05-20 | 33.73 | $34.68 | 204329 |
| 2024-05-17 | 33.62 | $34.76 | 131500 |
| 2024-05-16 | 33.51 | $34.64 | 175027 |
| 2024-05-15 | 33.39 | $34.55 | 255300 |
| 2024-05-14 | 33.26 | $34.62 | 218833 |
| 2024-05-13 | 33.12 | $34.25 | 166324 |
| 2024-05-10 | 33.00 | $34.06 | 148308 |
| 2024-05-09 | 32.89 | $34.09 | 309300 |
| 2024-05-08 | 32.76 | $33.64 | 133800 |
| 2024-05-07 | 32.67 | $33.58 | 328133 |
| 2024-05-06 | 32.58 | $33.28 | 193331 |
| 2024-05-03 | 32.50 | $33.45 | 279385 |
| 2024-05-02 | 32.40 | $33.61 | 453500 |
| 2024-05-01 | 32.28 | $33.50 | 354700 |
| 2024-04-30 | 32.15 | $33.10 | 387351 |
| 2024-04-29 | 32.05 | $32.49 | 278301 |
| 2024-04-26 | 32.00 | $32.56 | 213300 |
| 2024-04-25 | 31.94 | $32.18 | 195449 |
| 2024-04-24 | 31.92 | $32.23 | 180100 |
| 2024-04-23 | 31.88 | $32.12 | 156020 |
| 2024-04-22 | 31.86 | $31.93 | 202600 |
| 2024-04-19 | 31.85 | $31.80 | 388200 |
| 2024-04-18 | 31.85 | $31.68 | 213600 |
| 2024-04-17 | 31.87 | $31.59 | 152540 |
| 2024-04-16 | 31.90 | $31.31 | 153007 |
| 2024-04-15 | 31.97 | $31.56 | 192800 |
| 2024-04-12 | 32.01 | $31.62 | 388710 |
| 2024-04-11 | 32.05 | $31.93 | 291500 |
| 2024-04-10 | 32.06 | $31.34 | 389128 |
| 2024-04-09 | 32.14 | $32.72 | 394924 |
| 2024-04-08 | 32.08 | $32.12 | 241402 |
| 2024-04-05 | 32.07 | $31.91 | 352741 |
| 2024-04-04 | 32.09 | $31.50 | 229645 |
| 2024-04-03 | 32.15 | $31.60 | 240843 |
| 2024-04-02 | 32.21 | $31.71 | 335934 |
| 2024-04-01 | 32.26 | $32.32 | 328043 |
| 2024-03-28 | 32.25 | $32.51 | 670200 |
| 2024-03-27 | 32.23 | $32.48 | 356500 |
| 2024-03-26 | 32.20 | $32.20 | 366630 |
| 2024-03-25 | 32.20 | $32.57 | 303335 |
| 2024-03-22 | 32.16 | $32.57 | 334142 |
| 2024-03-21 | 32.12 | $32.88 | 230134 |
| 2024-03-20 | 32.04 | $32.58 | 221600 |
| 2024-03-19 | 31.98 | $32.46 | 258200 |
| 2024-03-18 | 31.93 | $32.25 | 250700 |
| 2024-03-15 | 31.90 | $32.19 | 515600 |
| 2024-03-14 | 31.87 | $32.04 | 258000 |
| 2024-03-13 | 31.85 | $32.38 | 319934 |
| 2024-03-12 | 31.79 | $32.31 | 171170 |
| 2024-03-11 | 31.74 | $32.21 | 137600 |
| 2024-03-08 | 31.69 | $32.26 | 229296 |
| 2024-03-07 | 31.63 | $31.88 | 240765 |
| 2024-03-06 | 31.60 | $31.72 | 304500 |
| 2024-03-05 | 31.59 | $31.73 | 200956 |
| 2024-03-04 | 31.58 | $31.91 | 292100 |
| 2024-03-01 | 31.54 | $31.46 | 290800 |
| 2024-02-29 | 31.55 | $31.46 | 448308 |
| 2024-02-28 | 31.56 | $31.61 | 362627 |
| 2024-02-27 | 31.55 | $31.69 | 308145 |
| 2024-02-26 | 31.54 | $31.43 | 342100 |
| 2024-02-23 | 31.55 | $31.84 | 199000 |
| 2024-02-22 | 31.52 | $32.11 | 242123 |
| 2024-02-21 | 31.46 | $32.21 | 256435 |
| 2024-02-20 | 31.38 | $31.92 | 363500 |
| 2024-02-16 | 31.32 | $31.51 | 437200 |
| 2024-02-15 | 31.30 | $31.47 | 243440 |
| 2024-02-14 | 31.28 | $30.98 | 224237 |
| 2024-02-13 | 31.31 | $30.72 | 570015 |
| 2024-02-12 | 31.38 | $31.22 | 379766 |
| 2024-02-09 | 31.39 | $31.03 | 260900 |
| 2024-02-08 | 31.43 | $30.64 | 279300 |
| 2024-02-07 | 31.52 | $30.31 | 251400 |
| 2024-02-06 | 31.64 | $30.52 | 290263 |
| 2024-02-05 | 31.76 | $30.50 | 275101 |
| 2024-02-02 | 31.89 | $30.95 | 276341 |
| 2024-02-01 | 31.99 | $31.47 | 274022 |
| 2024-01-31 | 32.05 | $31.17 | 541300 |
| 2024-01-30 | 32.14 | $32.04 | 198720 |
| 2024-01-29 | 32.15 | $32.14 | 227346 |
| 2024-01-26 | 32.15 | $31.99 | 241900 |
| 2024-01-25 | 32.17 | $31.84 | 217800 |
| 2024-01-24 | 32.20 | $31.50 | 254300 |
| 2024-01-23 | 32.28 | $31.83 | 172123 |
| 2024-01-22 | 32.33 | $31.99 | 252458 |
| 2024-01-19 | 32.36 | $32.05 | 301207 |
| 2024-01-18 | 32.39 | $31.67 | 355344 |
| 2024-01-17 | 32.47 | $31.89 | 316103 |
| 2024-01-16 | 32.53 | $32.95 | 315037 |
| 2024-01-12 | 32.49 | $32.95 | 228700 |
| 2024-01-11 | 32.44 | $32.51 | 206500 |
| 2024-01-10 | 32.43 | $32.38 | 160560 |
| 2024-01-09 | 32.43 | $32.09 | 307031 |
| 2024-01-08 | 32.47 | $32.05 | 301199 |
| 2024-01-05 | 32.51 | $31.77 | 268500 |
| 2024-01-04 | 32.59 | $32.13 | 298838 |
| 2024-01-03 | 32.64 | $31.98 | 327311 |
| 2024-01-02 | 32.71 | $32.27 | 355916 |
| 2023-12-29 | 32.76 | $32.12 | 265814 |
| 2023-12-28 | 32.83 | $32.68 | 213637 |
| 2023-12-27 | 32.84 | $32.55 | 204200 |
| 2023-12-26 | 32.87 | $32.42 | 191437 |
| 2023-12-22 | 32.92 | $32.54 | 241900 |
| 2023-12-21 | 32.96 | $32.55 | 318632 |
| 2023-12-20 | 33.00 | $32.74 | 412504 |
| 2023-12-19 | 33.03 | $33.15 | 382364 |
| 2023-12-18 | 33.02 | $32.97 | 321253 |
| 2023-12-15 | 33.02 | $33.38 | 984706 |
| 2023-12-14 | 32.98 | $33.92 | 394825 |
| 2023-12-13 | 32.89 | $33.71 | 448529 |
| 2023-12-12 | 32.80 | $33.12 | 156400 |
| 2023-12-11 | 32.76 | $33.18 | 178408 |
| 2023-12-08 | 32.72 | $33.11 | 188700 |
| 2023-12-07 | 32.68 | $33.24 | 212218 |
| 2023-12-06 | 32.62 | $33.12 | 211000 |
| 2023-12-05 | 32.57 | $33.35 | 238200 |
| 2023-12-04 | 32.49 | $33.35 | 234927 |
| 2023-12-01 | 32.40 | $33.15 | 426143 |
| 2023-11-30 | 32.32 | $32.62 | 391500 |
| 2023-11-29 | 32.28 | $32.43 | 209000 |
| 2023-11-28 | 32.27 | $32.44 | 218300 |
| 2023-11-27 | 32.25 | $32.51 | 172540 |
| 2023-11-24 | 32.22 | $32.53 | 91100 |
| 2023-11-22 | 32.19 | $32.42 | 130613 |
| 2023-11-21 | 32.17 | $32.28 | 134248 |
| 2023-11-20 | 32.15 | $32.83 | 165717 |
| 2023-11-17 | 32.08 | $32.69 | 248735 |
| 2023-11-16 | 32.02 | $32.64 | 194900 |
| 2023-11-15 | 31.95 | $32.84 | 224813 |
| 2023-11-14 | 31.86 | $33.10 | 350100 |
| 2023-11-13 | 31.73 | $31.94 | 202593 |
| 2023-11-10 | 31.71 | $31.60 | 253233 |
| 2023-11-09 | 31.72 | $31.53 | 210055 |
| 2023-11-08 | 31.74 | $31.49 | 172374 |
| 2023-11-07 | 31.77 | $31.55 | 144790 |
| 2023-11-06 | 31.79 | $32.07 | 235983 |
| 2023-11-03 | 31.76 | $32.26 | 264230 |
| 2023-11-02 | 31.71 | $32.25 | 187503 |
| 2023-11-01 | 31.65 | $31.72 | 211141 |
| 2023-10-31 | 31.64 | $31.61 | 267400 |
| 2023-10-30 | 31.64 | $31.39 | 314100 |
| 2023-10-27 | 31.67 | $30.65 | 274954 |
| 2023-10-26 | 31.78 | $31.12 | 139548 |
| 2023-10-25 | 31.85 | $31.22 | 125315 |
| 2023-10-24 | 31.91 | $31.48 | 142500 |
| 2023-10-23 | 31.96 | $31.03 | 195900 |
| 2023-10-20 | 32.06 | $31.48 | 343200 |
| 2023-10-19 | 32.12 | $31.80 | 247900 |
| 2023-10-18 | 32.15 | $32.35 | 156100 |
| 2023-10-17 | 32.13 | $32.70 | 232231 |
| 2023-10-16 | 32.07 | $32.63 | 197200 |
| 2023-10-13 | 32.01 | $32.32 | 175700 |
| 2023-10-12 | 31.98 | $32.39 | 206249 |
| 2023-10-11 | 31.94 | $32.77 | 213602 |
| 2023-10-10 | 31.85 | $32.21 | 154649 |
| 2023-10-09 | 31.81 | $32.25 | 160600 |
| 2023-10-06 | 31.76 | $31.72 | 350400 |
| 2023-10-05 | 31.77 | $31.91 | 273730 |
| 2023-10-04 | 31.75 | $31.60 | 180946 |
| 2023-10-03 | 31.77 | $31.00 | 325800 |
| 2023-10-02 | 31.85 | $31.50 | 265346 |
| 2023-09-29 | 31.89 | $32.13 | 258364 |
| 2023-09-28 | 31.86 | $32.01 | 360020 |
| 2023-09-27 | 31.85 | $30.73 | 209900 |
| 2023-09-26 | 31.97 | $31.03 | 206700 |
| 2023-09-25 | 32.06 | $31.65 | 151400 |
| 2023-09-22 | 32.11 | $31.42 | 184625 |
| 2023-09-21 | 32.18 | $31.55 | 266873 |
| 2023-09-20 | 32.25 | $31.92 | 199168 |
| 2023-09-19 | 32.28 | $32.07 | 215500 |
| 2023-09-18 | 32.30 | $31.93 | 234256 |
| 2023-09-15 | 32.34 | $31.87 | 1.3M |
| 2023-09-14 | 32.39 | $32.24 | 200448 |
| 2023-09-13 | 32.41 | $31.99 | 179300 |
| 2023-09-12 | 32.45 | $32.20 | 175003 |
| 2023-09-11 | 32.48 | $32.04 | 180523 |
| 2023-09-08 | 32.53 | $31.98 | 212432 |
| 2023-09-07 | 32.58 | $31.80 | 191114 |
| 2023-09-06 | 32.67 | $31.97 | 197100 |
| 2023-09-05 | 32.74 | $32.04 | 356700 |
| 2023-09-01 | 32.81 | $32.88 | 160700 |
| 2023-08-31 | 32.81 | $32.86 | 290800 |
| 2023-08-30 | 32.80 | $33.05 | 314379 |
| 2023-08-29 | 32.77 | $32.73 | 118800 |
| 2023-08-28 | 32.78 | $32.48 | 130234 |
| 2023-08-25 | 32.81 | $32.10 | 115002 |
| 2023-08-24 | 32.88 | $31.90 | 166600 |
| 2023-08-23 | 32.99 | $32.13 | 189023 |
| 2023-08-22 | 33.08 | $31.58 | 139700 |
| 2023-08-21 | 33.23 | $31.72 | 193246 |
| 2023-08-18 | 33.39 | $31.85 | 182400 |
| 2023-08-17 | 33.56 | $31.84 | 232600 |
| 2023-08-16 | 33.74 | $32.23 | 187684 |
| 2023-08-15 | 33.90 | $32.75 | 151100 |
| 2023-08-14 | 34.02 | $33.27 | 168938 |
| 2023-08-11 | 34.10 | $33.74 | 109900 |
| 2023-08-10 | 34.13 | $33.71 | 141045 |
| 2023-08-09 | 34.18 | $33.84 | 194522 |
| 2023-08-08 | 34.21 | $34.59 | 147800 |
| 2023-08-07 | 34.17 | $34.72 | 216600 |
| 2023-08-04 | 34.12 | $33.72 | 146052 |
| 2023-08-03 | 34.16 | $33.68 | 190353 |
| 2023-08-02 | 34.21 | $33.55 | 217668 |
| 2023-08-01 | 34.28 | $33.64 | 184828 |
| 2023-07-31 | 34.34 | $33.56 | 713915 |
| 2023-07-28 | 34.43 | $34.39 | 328946 |
| 2023-07-27 | 34.43 | $35.19 | 279500 |
| 2023-07-26 | 34.35 | $35.51 | 203000 |
| 2023-07-25 | 34.23 | $35.45 | 274600 |
| 2023-07-24 | 34.10 | $35.36 | 147622 |
| 2023-07-21 | 33.97 | $35.00 | 229600 |
| 2023-07-20 | 33.86 | $35.15 | 193072 |
| 2023-07-19 | 33.72 | $34.85 | 251579 |
| 2023-07-18 | 33.60 | $34.35 | 196423 |
| 2023-07-17 | 33.53 | $34.12 | 276329 |
| 2023-07-14 | 33.46 | $34.20 | 223700 |
| 2023-07-13 | 33.38 | $34.14 | 167700 |
| 2023-07-12 | 33.31 | $33.96 | 180423 |
| 2023-07-11 | 33.24 | $33.93 | 168900 |
| 2023-07-10 | 33.16 | $33.17 | 220664 |
| 2023-07-07 | 33.16 | $32.90 | 230700 |
| 2023-07-06 | 33.19 | $32.90 | 205952 |
| 2023-07-05 | 33.22 | $33.35 | 228550 |
| 2023-07-03 | 33.21 | $33.41 | 107900 |
| 2023-06-30 | 33.19 | $33.02 | 341700 |
| 2023-06-29 | 33.20 | $33.36 | 122400 |
| 2023-06-28 | 33.19 | $33.01 | 167806 |
| 2023-06-27 | 33.21 | $33.25 | 192322 |
| 2023-06-26 | 33.20 | $33.22 | 339433 |
| 2023-06-23 | 33.20 | $32.31 | 429800 |
| 2023-06-22 | 33.29 | $32.80 | 220200 |
| 2023-06-21 | 33.34 | $33.22 | 194600 |
| 2023-06-20 | 33.36 | $33.71 | 187600 |
| 2023-06-16 | 33.32 | $34.02 | 393294 |
| 2023-06-15 | 33.25 | $34.24 | 148172 |
| 2023-06-14 | 33.14 | $34.05 | 195927 |
| 2023-06-13 | 33.05 | $33.76 | 227002 |
| 2023-06-12 | 32.97 | $33.60 | 137200 |
| 2023-06-09 | 32.91 | $33.50 | 136513 |
| 2023-06-08 | 32.84 | $33.78 | 143621 |
| 2023-06-07 | 32.74 | $34.05 | 204600 |
| 2023-06-06 | 32.61 | $33.21 | 190500 |
| 2023-06-05 | 32.54 | $32.58 | 144929 |
| 2023-06-02 | 32.54 | $32.99 | 163015 |
| 2023-06-01 | 32.49 | $32.29 | 179000 |
| 2023-05-31 | 32.51 | $32.11 | 519839 |
| 2023-05-30 | 32.56 | $31.34 | 160267 |
| 2023-05-26 | 32.68 | $31.22 | 210340 |
| 2023-05-25 | 32.84 | $31.10 | 208700 |
| 2023-05-24 | 33.02 | $31.54 | 204209 |
| 2023-05-23 | 33.18 | $32.41 | 222500 |
| 2023-05-22 | 33.26 | $32.05 | 164700 |
| 2023-05-19 | 33.38 | $32.50 | 270164 |
| 2023-05-18 | 33.48 | $32.64 | 214000 |
| 2023-05-17 | 33.57 | $33.07 | 139700 |
| 2023-05-16 | 33.62 | $32.79 | 109500 |
| 2023-05-15 | 33.71 | $33.56 | 173930 |
| 2023-05-12 | 33.72 | $33.66 | 125111 |
| 2023-05-11 | 33.73 | $33.86 | 140700 |
| 2023-05-10 | 33.71 | $33.75 | 161335 |
| 2023-05-09 | 33.71 | $33.36 | 149142 |
| 2023-05-08 | 33.75 | $33.57 | 153031 |
| 2023-05-05 | 33.77 | $33.48 | 181948 |
| 2023-05-04 | 33.80 | $33.29 | 302800 |
| 2023-05-03 | 33.85 | $33.23 | 303877 |
| 2023-05-02 | 33.91 | $32.30 | 286600 |
| 2023-05-01 | 34.08 | $33.41 | 313022 |
| 2023-04-28 | 34.15 | $33.45 | 453447 |
| 2023-04-27 | 34.23 | $34.32 | 156249 |
| 2023-04-26 | 34.22 | $33.56 | 188714 |
| 2023-04-25 | 34.29 | $33.83 | 124700 |
| 2023-04-24 | 34.34 | $34.19 | 149100 |
| 2023-04-21 | 34.35 | $34.31 | 142400 |
| 2023-04-20 | 34.36 | $34.20 | 166099 |
| 2023-04-19 | 34.37 | $34.29 | 171900 |
| 2023-04-18 | 34.38 | $34.55 | 189400 |
| 2023-04-17 | 34.36 | $34.86 | 214821 |
| 2023-04-14 | 34.31 | $34.48 | 158717 |
| 2023-04-13 | 34.29 | $34.73 | 173000 |
| 2023-04-12 | 34.25 | $34.76 | 241051 |
| 2023-04-11 | 34.19 | $34.91 | 324454 |
| 2023-04-10 | 34.12 | $34.32 | 194100 |
| 2023-04-06 | 34.10 | $34.02 | 112400 |
| 2023-04-05 | 34.10 | $33.75 | 272300 |
| 2023-04-04 | 34.14 | $33.15 | 338724 |
| 2023-04-03 | 34.25 | $33.94 | 478100 |
| 2023-03-31 | 34.28 | $35.13 | 354200 |
| 2023-03-30 | 34.19 | $34.68 | 208400 |
| 2023-03-29 | 34.14 | $34.35 | 261734 |
| 2023-03-28 | 34.11 | $33.58 | 164757 |
| 2023-03-27 | 34.17 | $33.61 | 192752 |
| 2023-03-24 | 34.23 | $33.12 | 202500 |
| 2023-03-23 | 34.35 | $32.08 | 331400 |
| 2023-03-22 | 34.59 | $32.35 | 326103 |
| 2023-03-21 | 34.82 | $33.59 | 261620 |
| 2023-03-20 | 34.95 | $33.74 | 256329 |
| 2023-03-17 | 35.08 | $33.20 | 633098 |
| 2023-03-16 | 35.27 | $34.16 | 243373 |
| 2023-03-15 | 35.39 | $34.31 | 296820 |
| 2023-03-14 | 35.51 | $34.30 | 305657 |
| 2023-03-13 | 35.63 | $33.93 | 243664 |
| 2023-03-10 | 35.81 | $33.78 | 305736 |
| 2023-03-09 | 36.03 | $34.68 | 177500 |
| 2023-03-08 | 36.17 | $35.10 | 174482 |
| 2023-03-07 | 36.28 | $34.81 | 209364 |
| 2023-03-06 | 36.44 | $34.95 | 379670 |
| 2023-03-03 | 36.59 | $35.40 | 213700 |
| 2023-03-02 | 36.72 | $35.17 | 271614 |
| 2023-03-01 | 36.88 | $35.04 | 286023 |
| 2023-02-28 | 37.07 | $35.82 | 370803 |
| 2023-02-27 | 37.21 | $36.48 | 301045 |
| 2023-02-24 | 37.28 | $36.87 | 247991 |
| 2023-02-23 | 37.33 | $37.01 | 278871 |
| 2023-02-22 | 37.36 | $36.70 | 425300 |
| 2023-02-21 | 37.43 | $37.74 | 325600 |
| 2023-02-17 | 37.40 | $38.00 | 311617 |
| 2023-02-16 | 37.33 | $37.66 | 354347 |
| 2023-02-15 | 37.30 | $36.87 | 280628 |
| 2023-02-14 | 37.34 | $37.23 | 200430 |
| 2023-02-13 | 37.35 | $37.51 | 147017 |
| 2023-02-10 | 37.34 | $37.30 | 197500 |
| 2023-02-09 | 37.34 | $36.60 | 222842 |
| 2023-02-08 | 37.42 | $37.16 | 364426 |
| 2023-02-07 | 37.45 | $36.91 | 412246 |
| 2023-02-06 | 37.50 | $37.41 | 274332 |
| 2023-02-03 | 37.51 | $38.31 | 356340 |
| 2023-02-02 | 37.43 | $38.66 | 481136 |
| 2023-02-01 | 37.30 | $38.33 | 302876 |
| 2023-01-31 | 37.19 | $38.15 | 691200 |
| 2023-01-30 | 37.09 | $37.78 | 169300 |
| 2023-01-27 | 37.02 | $38.04 | 237300 |
| 2023-01-26 | 36.91 | $37.30 | 456108 |
| 2023-01-25 | 36.87 | $36.49 | 480223 |
| 2023-01-24 | 36.91 | $36.71 | 204300 |
| 2023-01-23 | 36.93 | $36.74 | 626890 |
| 2023-01-20 | 36.95 | $37.11 | 684751 |
| 2023-01-19 | 36.93 | $37.79 | 428500 |
| 2023-01-18 | 36.84 | $37.55 | 180060 |
| 2023-01-17 | 36.77 | $37.67 | 188281 |
| 2023-01-13 | 36.67 | $37.23 | 184931 |
| 2023-01-12 | 36.61 | $37.47 | 212400 |
| 2023-01-11 | 36.52 | $36.90 | 155605 |
| 2023-01-10 | 36.48 | $35.76 | 238411 |
| 2023-01-09 | 36.56 | $35.83 | 231200 |
| 2023-01-06 | 36.63 | $36.00 | 208002 |
| 2023-01-05 | 36.70 | $35.25 | 538707 |
| 2023-01-04 | 36.85 | $36.15 | 229603 |
| 2023-01-03 | 36.93 | $35.74 | 303027 |
| 2022-12-30 | 37.05 | $35.53 | 247239 |
| 2022-12-29 | 37.21 | $35.76 | 192608 |
| 2022-12-28 | 37.37 | $35.11 | 185941 |
| 2022-12-27 | 37.60 | $36.05 | 205700 |
| 2022-12-23 | 37.77 | $36.00 | 202400 |
| 2022-12-22 | 37.95 | $36.00 | 219715 |
| 2022-12-21 | 38.16 | $36.59 | 331253 |
| 2022-12-20 | 38.32 | $37.25 | 297790 |
| 2022-12-19 | 38.44 | $36.96 | 262242 |
| 2022-12-16 | 38.59 | $37.06 | 1.6M |
| 2022-12-15 | 38.75 | $38.35 | 323023 |
| 2022-12-14 | 38.79 | $38.19 | 321600 |
| 2022-12-13 | 38.86 | $38.72 | 358624 |
| 2022-12-12 | 38.87 | $38.71 | 259800 |
| 2022-12-09 | 38.89 | $38.60 | 153302 |
| 2022-12-08 | 38.92 | $38.93 | 202200 |
| 2022-12-07 | 38.92 | $39.16 | 419950 |
| 2022-12-06 | 38.89 | $38.72 | 153431 |
| 2022-12-05 | 38.91 | $38.56 | 203099 |
| 2022-12-02 | 38.95 | $39.74 | 342500 |
| 2022-12-01 | 38.86 | $39.04 | 185124 |
| 2022-11-30 | 38.85 | $39.29 | 508600 |
| 2022-11-29 | 38.80 | $39.03 | 350100 |
| 2022-11-28 | 38.78 | $38.04 | 250700 |
| 2022-11-25 | 38.85 | $38.65 | 172722 |
| 2022-11-23 | 38.87 | $38.88 | 180738 |
| 2022-11-22 | 38.87 | $39.05 | 153148 |
| 2022-11-21 | 38.85 | $39.18 | 218600 |
| 2022-11-18 | 38.82 | $38.95 | 296000 |
| 2022-11-17 | 38.81 | $38.41 | 156611 |
| 2022-11-16 | 38.85 | $38.44 | 217636 |
| 2022-11-15 | 38.89 | $39.56 | 197478 |
| 2022-11-14 | 38.82 | $39.72 | 253400 |
| 2022-11-11 | 38.73 | $40.39 | 329944 |
| 2022-11-10 | 38.55 | $39.64 | 427403 |
| 2022-11-09 | 38.44 | $38.37 | 201100 |
| 2022-11-08 | 38.44 | $38.31 | 238729 |
| 2022-11-07 | 38.46 | $38.89 | 239830 |
| 2022-11-04 | 38.41 | $38.93 | 258400 |
| 2022-11-03 | 38.36 | $38.10 | 193960 |
| 2022-11-02 | 38.39 | $38.27 | 277341 |
| 2022-11-01 | 38.40 | $38.23 | 300100 |
| 2022-10-31 | 38.42 | $38.67 | 315700 |
| 2022-10-28 | 38.39 | $39.18 | 320749 |
| 2022-10-27 | 38.31 | $39.32 | 157000 |
| 2022-10-26 | 38.20 | $39.19 | 147325 |
| 2022-10-25 | 38.09 | $38.76 | 182800 |
| 2022-10-24 | 38.02 | $38.21 | 156200 |
| 2022-10-21 | 38.01 | $38.06 | 238400 |
| 2022-10-20 | 38.00 | $37.81 | 128136 |
| 2022-10-19 | 38.02 | $38.07 | 152321 |
| 2022-10-18 | 38.01 | $38.10 | 165000 |
| 2022-10-17 | 38.00 | $37.76 | 170189 |
| 2022-10-14 | 38.03 | $36.74 | 166739 |
| 2022-10-13 | 38.17 | $37.07 | 198249 |
| 2022-10-12 | 38.28 | $36.64 | 252800 |
| 2022-10-11 | 38.45 | $36.28 | 258200 |
| 2022-10-10 | 38.68 | $36.30 | 195000 |
| 2022-10-07 | 38.93 | $36.24 | 211440 |
| 2022-10-06 | 39.22 | $36.46 | 161400 |
| 2022-10-05 | 39.51 | $37.58 | 232700 |
| 2022-10-04 | 39.71 | $37.98 | 248457 |
| 2022-10-03 | 39.89 | $37.38 | 299565 |
| 2022-09-30 | 40.16 | $37.45 | 387059 |
| 2022-09-29 | 40.44 | $36.50 | 300500 |
| 2022-09-28 | 40.86 | $37.18 | 241009 |
| 2022-09-27 | 41.25 | $36.30 | 248699 |
| 2022-09-26 | 41.77 | $36.77 | 356519 |
| 2022-09-23 | 42.29 | $38.51 | 248529 |
| 2022-09-22 | 42.69 | $39.52 | 268918 |
| 2022-09-21 | 43.02 | $40.12 | 420134 |
| 2022-09-20 | 43.33 | $41.17 | 410456 |
| 2022-09-19 | 43.56 | $42.16 | 222800 |
| 2022-09-16 | 43.70 | $42.16 | 706505 |
| 2022-09-15 | 43.87 | $42.49 | 191149 |
| 2022-09-14 | 44.01 | $43.10 | 320007 |
| 2022-09-13 | 44.11 | $44.38 | 198432 |
| 2022-09-12 | 44.08 | $44.86 | 160300 |
| 2022-09-09 | 44.00 | $44.30 | 148310 |
| 2022-09-08 | 43.96 | $43.95 | 134600 |
| 2022-09-07 | 43.97 | $44.37 | 183900 |
| 2022-09-06 | 43.92 | $43.70 | 199734 |
| 2022-09-02 | 43.95 | $43.77 | 205217 |
| 2022-09-01 | 43.97 | $44.34 | 306239 |
| 2022-08-31 | 43.93 | $44.89 | 328150 |
| 2022-08-30 | 43.82 | $45.14 | 301606 |
| 2022-08-29 | 43.69 | $44.75 | 194602 |
| 2022-08-26 | 43.57 | $44.77 | 303625 |
| 2022-08-25 | 43.45 | $44.98 | 128632 |
| 2022-08-24 | 43.29 | $44.36 | 131610 |
| 2022-08-23 | 43.17 | $44.14 | 245624 |
| 2022-08-22 | 43.07 | $44.76 | 271030 |
| 2022-08-19 | 42.89 | $44.95 | 218900 |
| 2022-08-18 | 42.68 | $44.29 | 238100 |
| 2022-08-17 | 42.51 | $44.75 | 233800 |
| 2022-08-16 | 42.27 | $44.30 | 238400 |
| 2022-08-15 | 42.06 | $44.57 | 209300 |
| 2022-08-12 | 41.79 | $44.41 | 305105 |
| 2022-08-11 | 41.52 | $43.48 | 169300 |
| 2022-08-10 | 41.31 | $43.31 | 241300 |
| 2022-08-09 | 41.10 | $43.45 | 276201 |
| 2022-08-08 | 40.86 | $42.74 | 282527 |
| 2022-08-05 | 40.66 | $41.81 | 205500 |
| 2022-08-04 | 40.54 | $41.77 | 264536 |
| 2022-08-03 | 40.41 | $42.12 | 330439 |
| 2022-08-02 | 40.23 | $42.73 | 275033 |
| 2022-08-01 | 39.96 | $43.21 | 456100 |
| 2022-07-29 | 39.62 | $41.90 | 529338 |
| 2022-07-28 | 39.38 | $40.98 | 234000 |
| 2022-07-27 | 39.21 | $40.22 | 177700 |
| 2022-07-26 | 39.11 | $39.97 | 192400 |
| 2022-07-25 | 39.01 | $39.78 | 221100 |
| 2022-07-22 | 38.93 | $39.46 | 141200 |
| 2022-07-21 | 38.88 | $39.02 | 248120 |
| 2022-07-20 | 38.86 | $39.14 | 186472 |
| 2022-07-19 | 38.83 | $39.74 | 190800 |
| 2022-07-18 | 38.74 | $39.52 | 188300 |
| 2022-07-15 | 38.66 | $39.86 | 237194 |
| 2022-07-14 | 38.53 | $39.54 | 211500 |
| 2022-07-13 | 38.42 | $39.04 | 135120 |
| 2022-07-12 | 38.36 | $39.29 | 257372 |
| 2022-07-11 | 38.26 | $38.70 | 231419 |
| 2022-07-08 | 38.22 | $38.36 | 180613 |
| 2022-07-07 | 38.20 | $38.26 | 167000 |
| 2022-07-06 | 38.19 | $38.30 | 285104 |
| 2022-07-05 | 38.18 | $38.48 | 276586 |
| 2022-07-01 | 38.15 | $38.82 | 247441 |
| 2022-06-30 | 38.08 | $38.39 | 289700 |
| 2022-06-29 | 38.05 | $38.77 | 215729 |
| 2022-06-28 | 37.97 | $38.69 | 163900 |
| 2022-06-27 | 37.90 | $38.76 | 222333 |
| 2022-06-24 | 37.81 | $38.91 | 504900 |
| 2022-06-23 | 37.69 | $38.70 | 221625 |
| 2022-06-22 | 37.58 | $38.19 | 272300 |
| 2022-06-21 | 37.52 | $37.79 | 280700 |
| 2022-06-17 | 37.49 | $37.18 | 435900 |
| 2022-06-16 | 37.53 | $36.94 | 293752 |
| 2022-06-15 | 37.59 | $37.22 | 241624 |
| 2022-06-14 | 37.63 | $35.70 | 291357 |
| 2022-06-13 | 37.83 | $36.69 | 281636 |
| 2022-06-10 | 37.95 | $38.58 | 180159 |
| 2022-06-09 | 37.88 | $38.80 | 189700 |
| 2022-06-08 | 37.79 | $38.98 | 318225 |
| 2022-06-07 | 37.66 | $39.25 | 297251 |
| 2022-06-06 | 37.49 | $38.11 | 128036 |
| 2022-06-03 | 37.43 | $38.13 | 126000 |
| 2022-06-02 | 37.35 | $38.48 | 191573 |
| 2022-06-01 | 37.24 | $38.74 | 384439 |
| 2022-05-31 | 37.08 | $38.74 | 398606 |
| 2022-05-27 | 36.90 | $38.69 | 184800 |
| 2022-05-26 | 36.71 | $38.48 | 338115 |
| 2022-05-25 | 36.53 | $38.48 | 273238 |
| 2022-05-24 | 36.32 | $37.98 | 620711 |
| 2022-05-23 | 36.15 | $37.08 | 245521 |
| 2022-05-20 | 36.05 | $37.28 | 505900 |
| 2022-05-19 | 35.92 | $37.35 | 371628 |
| 2022-05-18 | 35.77 | $37.89 | 661392 |
| 2022-05-17 | 35.55 | $37.69 | 306531 |
| 2022-05-16 | 35.32 | $36.66 | 316625 |
| 2022-05-13 | 35.18 | $35.83 | 305005 |
| 2022-05-12 | 35.11 | $35.51 | 306300 |
| 2022-05-11 | 35.07 | $34.55 | 193113 |
| 2022-05-10 | 35.12 | $34.46 | 428600 |
| 2022-05-09 | 35.19 | $35.23 | 284800 |
| 2022-05-06 | 35.19 | $35.16 | 256713 |
| 2022-05-05 | 35.19 | $35.10 | 229800 |
| 2022-05-04 | 35.20 | $34.83 | 244024 |
| 2022-05-03 | 35.24 | $34.30 | 287900 |
| 2022-05-02 | 35.34 | $32.65 | 380630 |
| 2022-04-29 | 35.63 | $33.00 | 440088 |
| 2022-04-28 | 35.90 | $33.77 | 412109 |
| 2022-04-27 | 36.13 | $33.41 | 427000 |
| 2022-04-26 | 36.41 | $34.34 | 330159 |
| 2022-04-25 | 36.63 | $35.70 | 224027 |
| 2022-04-22 | 36.73 | $36.15 | 240776 |
| 2022-04-21 | 36.79 | $36.56 | 165371 |
| 2022-04-20 | 36.81 | $36.59 | 200207 |
| 2022-04-19 | 36.84 | $36.16 | 239272 |
| 2022-04-18 | 36.91 | $35.86 | 297808 |
| 2022-04-14 | 37.02 | $36.78 | 154521 |
| 2022-04-13 | 37.04 | $36.60 | 155214 |
| 2022-04-12 | 37.09 | $36.74 | 394100 |
| 2022-04-11 | 37.13 | $37.19 | 237532 |
| 2022-04-08 | 37.12 | $37.13 | 206000 |
| 2022-04-07 | 37.12 | $37.23 | 330642 |
| 2022-04-06 | 37.11 | $37.22 | 195780 |
| 2022-04-05 | 37.09 | $36.86 | 350800 |
| 2022-04-04 | 37.12 | $38.16 | 424400 |
| 2022-04-01 | 37.01 | $39.23 | 377200 |
| 2022-03-31 | 36.77 | $38.47 | 272455 |
| 2022-03-30 | 36.60 | $38.41 | 177781 |
| 2022-03-29 | 36.40 | $38.66 | 381015 |
| 2022-03-28 | 36.17 | $37.71 | 172300 |
| 2022-03-25 | 36.01 | $37.33 | 194738 |
| 2022-03-24 | 35.87 | $37.10 | 156146 |
| 2022-03-23 | 35.74 | $36.94 | 177200 |
| 2022-03-22 | 35.61 | $36.89 | 214010 |
| 2022-03-21 | 35.47 | $36.86 | 478300 |
| 2022-03-18 | 35.33 | $36.60 | 497744 |
| 2022-03-17 | 35.19 | $36.77 | 332343 |
| 2022-03-16 | 35.03 | $36.04 | 305030 |
| 2022-03-15 | 34.92 | $35.82 | 249406 |
| 2022-03-14 | 34.83 | $36.44 | 424000 |
| 2022-03-11 | 34.66 | $35.80 | 228063 |
| 2022-03-10 | 34.54 | $35.59 | 168300 |
| 2022-03-09 | 34.43 | $35.41 | 273403 |
| 2022-03-08 | 34.32 | $35.36 | 218800 |
| 2022-03-07 | 34.21 | $34.84 | 217000 |
| 2022-03-04 | 34.15 | $34.92 | 249600 |
| 2022-03-03 | 34.07 | $34.59 | 226521 |
| 2022-03-02 | 34.01 | $34.26 | 185272 |
| 2022-03-01 | 33.99 | $33.28 | 358424 |
| 2022-02-28 | 34.06 | $33.83 | 304000 |
| 2022-02-25 | 34.08 | $33.95 | 239400 |
| 2022-02-24 | 34.10 | $33.22 | 248601 |
| 2022-02-23 | 34.19 | $33.07 | 279900 |
| 2022-02-22 | 34.31 | $34.21 | 399110 |
| 2022-02-18 | 34.32 | $33.92 | 467122 |
| 2022-02-17 | 34.36 | $34.05 | 214411 |
| 2022-02-16 | 34.40 | $34.48 | 229700 |
| 2022-02-15 | 34.39 | $33.96 | 185500 |
| 2022-02-14 | 34.43 | $33.39 | 290853 |
| 2022-02-11 | 34.54 | $34.00 | 294500 |
| 2022-02-10 | 34.60 | $33.44 | 377946 |
| 2022-02-09 | 34.72 | $33.94 | 365882 |
| 2022-02-08 | 34.80 | $33.46 | 327949 |
| 2022-02-07 | 34.94 | $33.60 | 262140 |
| 2022-02-04 | 35.08 | $33.48 | 495200 |
| 2022-02-03 | 35.25 | $34.17 | 568800 |
| 2022-02-02 | 35.37 | $35.44 | 320442 |
| 2022-02-01 | 35.36 | $35.36 | 320494 |
| 2022-01-31 | 35.36 | $36.07 | 609531 |
| 2022-01-28 | 35.28 | $35.47 | 322704 |
| 2022-01-27 | 35.27 | $35.06 | 263200 |
| 2022-01-26 | 35.29 | $35.41 | 426130 |
| 2022-01-25 | 35.27 | $36.37 | 486537 |
| 2022-01-24 | 35.16 | $35.33 | 412112 |
| 2022-01-21 | 35.14 | $35.40 | 398344 |
| 2022-01-20 | 35.11 | $35.10 | 290224 |
| 2022-01-19 | 35.11 | $35.88 | 321700 |
| 2022-01-18 | 35.03 | $36.39 | 327408 |
| 2022-01-14 | 34.89 | $36.70 | 297037 |
| 2022-01-13 | 34.70 | $36.31 | 490794 |
| 2022-01-12 | 34.53 | $34.79 | 292700 |
| 2022-01-11 | 34.50 | $35.44 | 401136 |
| 2022-01-10 | 34.41 | $35.55 | 453500 |
| 2022-01-07 | 34.29 | $35.79 | 240841 |
| 2022-01-06 | 34.13 | $35.43 | 229300 |
| 2022-01-05 | 33.99 | $35.12 | 543714 |
| 2022-01-04 | 33.87 | $35.55 | 275400 |
| 2022-01-03 | 33.69 | $35.03 | 353908 |
| 2021-12-31 | 33.55 | $34.14 | 221966 |
| 2021-12-30 | 33.49 | $34.24 | 291503 |
| 2021-12-29 | 33.41 | $33.99 | 167809 |
| 2021-12-28 | 33.35 | $33.81 | 191225 |
| 2021-12-27 | 33.30 | $33.52 | 305106 |
| 2021-12-23 | 33.28 | $33.27 | 183000 |
| 2021-12-22 | 33.28 | $33.42 | 278300 |
| 2021-12-21 | 33.27 | $33.80 | 321729 |
| 2021-12-20 | 33.21 | $33.17 | 353900 |
| 2021-12-17 | 33.22 | $34.26 | 1.3M |
| 2021-12-16 | 33.11 | $33.64 | 433900 |
| 2021-12-15 | 33.05 | $33.08 | 285800 |
| 2021-12-14 | 33.05 | $32.48 | 335900 |
| 2021-12-13 | 33.11 | $32.93 | 332600 |
| 2021-12-10 | 33.12 | $32.78 | 340600 |
| 2021-12-09 | 33.16 | $33.49 | 165131 |
| 2021-12-08 | 33.13 | $33.83 | 258800 |
| 2021-12-07 | 33.05 | $33.46 | 222954 |
| 2021-12-06 | 33.01 | $33.45 | 391900 |
| 2021-12-03 | 32.96 | $32.07 | 320311 |
| 2021-12-02 | 33.06 | $32.36 | 324300 |
| 2021-12-01 | 33.13 | $31.36 | 349212 |
| 2021-11-30 | 33.32 | $31.76 | 385433 |
| 2021-11-29 | 33.48 | $31.91 | 315000 |
| 2021-11-26 | 33.64 | $32.27 | 258437 |
| 2021-11-24 | 33.79 | $33.42 | 163112 |
| 2021-11-23 | 33.83 | $33.52 | 251991 |
| 2021-11-22 | 33.86 | $33.63 | 254113 |
| 2021-11-19 | 33.88 | $34.24 | 334700 |
| 2021-11-18 | 33.85 | $34.34 | 218934 |
| 2021-11-17 | 33.80 | $34.49 | 257436 |
| 2021-11-16 | 33.72 | $34.25 | 219400 |
| 2021-11-15 | 33.67 | $34.38 | 211626 |
| 2021-11-12 | 33.59 | $34.15 | 194148 |
| 2021-11-11 | 33.53 | $34.60 | 272406 |
| 2021-11-10 | 33.42 | $34.25 | 393183 |
| 2021-11-09 | 33.33 | $33.88 | 401700 |
| 2021-11-08 | 33.28 | $33.20 | 276009 |
| 2021-11-05 | 33.28 | $33.83 | 346263 |
| 2021-11-04 | 33.23 | $32.46 | 267637 |
| 2021-11-03 | 33.31 | $32.74 | 244504 |
| 2021-11-02 | 33.37 | $32.83 | 254800 |
| 2021-11-01 | 33.42 | $33.20 | 439409 |
| 2021-10-29 | 33.45 | $31.86 | 1.0M |
| 2021-10-28 | 33.61 | $33.88 | 371662 |
| 2021-10-27 | 33.59 | $33.99 | 298535 |
| 2021-10-26 | 33.54 | $33.57 | 186518 |
| 2021-10-25 | 33.54 | $33.48 | 241955 |
| 2021-10-22 | 33.55 | $33.63 | 228047 |
| 2021-10-21 | 33.54 | $34.14 | 208058 |
| 2021-10-20 | 33.47 | $34.32 | 324612 |
| 2021-10-19 | 33.39 | $34.46 | 339800 |
| 2021-10-18 | 33.27 | $34.85 | 372023 |
| 2021-10-15 | 33.11 | $34.36 | 282647 |
| 2021-10-14 | 32.97 | $33.94 | 303745 |
| 2021-10-13 | 32.87 | $33.88 | 288125 |
| 2021-10-12 | 32.77 | $33.26 | 253000 |
| 2021-10-11 | 32.72 | $32.89 | 351865 |
| 2021-10-08 | 32.70 | $32.30 | 233500 |
| 2021-10-07 | 32.74 | $32.30 | 243100 |
| 2021-10-06 | 32.78 | $32.28 | 278250 |
| 2021-10-05 | 32.84 | $32.15 | 264100 |
| 2021-10-04 | 32.91 | $32.42 | 241995 |
| 2021-10-01 | 32.96 | $32.32 | 318632 |
| 2021-09-30 | 33.03 | $31.69 | 345200 |
| 2021-09-29 | 33.17 | $31.94 | 172328 |
| 2021-09-28 | 33.30 | $31.84 | 212316 |
| 2021-09-27 | 33.45 | $32.01 | 240117 |
| 2021-09-24 | 33.60 | $32.17 | 268515 |
| 2021-09-23 | 33.76 | $32.70 | 214900 |
| 2021-09-22 | 33.87 | $32.56 | 228523 |
| 2021-09-21 | 34.00 | $32.72 | 220741 |
| 2021-09-20 | 34.14 | $33.28 | 263630 |
| 2021-09-17 | 34.23 | $33.36 | 665201 |
| 2021-09-16 | 34.32 | $33.47 | 259190 |
| 2021-09-15 | 34.41 | $33.23 | 270860 |
| 2021-09-14 | 34.54 | $33.62 | 234900 |
| 2021-09-13 | 34.63 | $33.87 | 240210 |
| 2021-09-10 | 34.71 | $33.85 | 348700 |
| 2021-09-09 | 34.80 | $34.08 | 217300 |
| 2021-09-08 | 34.88 | $34.35 | 218567 |
| 2021-09-07 | 34.94 | $34.10 | 314619 |
| 2021-09-03 | 35.02 | $34.57 | 211600 |
| 2021-09-02 | 35.07 | $34.85 | 229112 |
| 2021-09-01 | 35.09 | $34.80 | 381103 |
| 2021-08-31 | 35.13 | $34.51 | 305500 |
| 2021-08-30 | 35.19 | $34.26 | 203335 |
| 2021-08-27 | 35.29 | $34.15 | 276298 |
| 2021-08-26 | 35.41 | $34.02 | 168609 |
| 2021-08-25 | 35.55 | $34.42 | 191400 |
| 2021-08-24 | 35.67 | $34.31 | 183200 |
| 2021-08-23 | 35.82 | $33.93 | 229818 |
| 2021-08-20 | 36.02 | $34.06 | 423059 |
| 2021-08-19 | 36.22 | $34.35 | 354600 |
| 2021-08-18 | 36.42 | $34.64 | 423620 |
| 2021-08-17 | 36.61 | $35.49 | 210630 |
| 2021-08-16 | 36.72 | $35.29 | 191080 |
| 2021-08-13 | 36.87 | $35.50 | 199835 |
| 2021-08-12 | 37.02 | $35.20 | 244709 |
| 2021-08-11 | 37.21 | $35.28 | 225743 |
| 2021-08-10 | 37.41 | $35.00 | 312343 |
| 2021-08-09 | 37.67 | $35.44 | 326503 |
| 2021-08-06 | 37.90 | $35.67 | 375030 |
| 2021-08-05 | 38.14 | $36.18 | 316200 |
| 2021-08-04 | 38.34 | $35.56 | 490313 |
| 2021-08-03 | 38.64 | $36.83 | 437664 |
| 2021-08-02 | 38.83 | $37.82 | 369037 |
| 2021-07-30 | 38.93 | $37.85 | 565201 |
| 2021-07-29 | 39.05 | $38.76 | 290439 |
| 2021-07-28 | 39.08 | $38.94 | 222300 |
| 2021-07-27 | 39.09 | $39.08 | 313700 |
| 2021-07-26 | 39.09 | $39.16 | 190100 |
| 2021-07-23 | 39.08 | $39.17 | 206430 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.22
2026-07-21
Close Price
$42.81
Vol: 517930
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.08
Average
35.54
Maximum
44.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 40.22 | $42.81 | 517930 |
| 2026-07-20 | 39.88 | $41.92 | 504747 |
| 2026-07-17 | 39.59 | $41.75 | 635533 |
| 2026-07-16 | 39.30 | $41.67 | 1.2M |
| 2026-07-15 | 38.99 | $40.06 | 1.4M |
| 2026-07-14 | 38.81 | $40.03 | 898500 |
| 2026-07-13 | 38.62 | $39.67 | 621000 |
| 2026-07-10 | 38.46 | $38.86 | 481320 |
| 2026-07-09 | 38.36 | $39.14 | 607638 |
| 2026-07-08 | 38.23 | $39.07 | 485927 |
| 2026-07-07 | 38.08 | $39.23 | 397206 |
| 2026-07-06 | 37.91 | $38.77 | 379900 |
| 2026-07-02 | 37.76 | $39.28 | 342943 |
| 2026-07-01 | 37.54 | $38.85 | 459500 |
| 2026-06-30 | 37.35 | $38.45 | 373200 |
| 2026-06-29 | 37.18 | $38.48 | 506237 |
| 2026-06-26 | 37.01 | $38.46 | 1.7M |
| 2026-06-25 | 36.84 | $38.45 | 356594 |
| 2026-06-24 | 36.66 | $38.07 | 486940 |
| 2026-06-23 | 36.53 | $37.25 | 500970 |
| 2026-06-22 | 36.48 | $36.51 | 464982 |
| 2026-06-18 | 36.51 | $36.37 | 1.4M |
| 2026-06-17 | 36.57 | $36.06 | 473600 |
| 2026-06-16 | 36.67 | $36.88 | 547906 |
| 2026-06-15 | 36.70 | $36.63 | 608000 |
| 2026-06-12 | 36.76 | $36.83 | 432303 |
| 2026-06-11 | 36.80 | $36.82 | 577837 |
| 2026-06-10 | 36.86 | $37.34 | 497744 |
| 2026-06-09 | 36.87 | $36.61 | 771749 |
| 2026-06-08 | 36.96 | $35.63 | 640202 |
| 2026-06-05 | 37.16 | $36.05 | 704104 |
| 2026-06-04 | 37.33 | $34.86 | 497700 |
| 2026-06-03 | 37.64 | $35.06 | 500971 |
| 2026-06-02 | 37.94 | $35.94 | 491879 |
| 2026-06-01 | 38.16 | $36.24 | 647818 |
| 2026-05-29 | 38.37 | $37.41 | 646850 |
| 2026-05-28 | 38.47 | $37.82 | 416607 |
| 2026-05-27 | 38.54 | $38.38 | 280300 |
| 2026-05-26 | 38.55 | $38.76 | 412920 |
| 2026-05-22 | 38.52 | $38.48 | 343663 |
| 2026-05-21 | 38.52 | $38.64 | 615746 |
| 2026-05-20 | 38.50 | $39.00 | 429300 |
| 2026-05-19 | 38.44 | $38.61 | 283172 |
| 2026-05-18 | 38.41 | $38.43 | 310100 |
| 2026-05-15 | 38.41 | $37.91 | 352422 |
| 2026-05-14 | 38.46 | $38.33 | 273900 |
| 2026-05-13 | 38.48 | $38.63 | 396957 |
| 2026-05-12 | 38.48 | $38.58 | 568000 |
| 2026-05-11 | 38.49 | $38.46 | 431953 |
| 2026-05-08 | 38.51 | $39.12 | 491700 |
| 2026-05-07 | 38.47 | $38.62 | 470075 |
| 2026-05-06 | 38.48 | $38.47 | 278627 |
| 2026-05-05 | 38.51 | $38.20 | 298794 |
| 2026-05-04 | 38.57 | $38.23 | 262600 |
| 2026-05-01 | 38.63 | $38.50 | 288000 |
| 2026-04-30 | 38.66 | $38.22 | 372128 |
| 2026-04-29 | 38.71 | $38.24 | 305600 |
| 2026-04-28 | 38.76 | $38.43 | 301717 |
| 2026-04-27 | 38.78 | $38.41 | 293812 |
| 2026-04-24 | 38.80 | $38.24 | 242349 |
| 2026-04-23 | 38.84 | $37.92 | 260319 |
| 2026-04-22 | 38.89 | $37.39 | 411033 |
| 2026-04-21 | 39.00 | $38.70 | 306200 |
| 2026-04-20 | 38.98 | $39.07 | 395900 |
| 2026-04-17 | 38.90 | $39.79 | 653428 |
| 2026-04-16 | 38.75 | $39.83 | 346388 |
| 2026-04-15 | 38.60 | $39.60 | 215330 |
| 2026-04-14 | 38.46 | $39.37 | 209200 |
| 2026-04-13 | 38.34 | $39.29 | 351977 |
| 2026-04-10 | 38.22 | $39.94 | 312600 |
| 2026-04-09 | 38.05 | $39.55 | 305046 |
| 2026-04-08 | 37.90 | $39.04 | 394213 |
| 2026-04-07 | 37.80 | $38.82 | 319120 |
| 2026-04-06 | 37.72 | $38.11 | 250900 |
| 2026-04-02 | 37.72 | $38.41 | 344700 |
| 2026-04-01 | 37.68 | $37.55 | 283377 |
| 2026-03-31 | 37.73 | $37.16 | 392129 |
| 2026-03-30 | 37.82 | $37.32 | 434500 |
| 2026-03-27 | 37.92 | $37.24 | 333474 |
| 2026-03-26 | 38.03 | $37.16 | 387581 |
| 2026-03-25 | 38.17 | $37.25 | 386400 |
| 2026-03-24 | 38.31 | $37.35 | 541521 |
| 2026-03-23 | 38.45 | $36.69 | 565800 |
| 2026-03-20 | 38.66 | $36.54 | 1.0M |
| 2026-03-19 | 38.90 | $38.38 | 337548 |
| 2026-03-18 | 38.96 | $38.75 | 401974 |
| 2026-03-17 | 38.99 | $38.77 | 380500 |
| 2026-03-16 | 39.03 | $38.99 | 339336 |
| 2026-03-13 | 39.05 | $39.10 | 371208 |
| 2026-03-12 | 39.05 | $39.03 | 230900 |
| 2026-03-11 | 39.07 | $38.75 | 228227 |
| 2026-03-10 | 39.10 | $38.84 | 251200 |
| 2026-03-09 | 39.12 | $38.77 | 507209 |
| 2026-03-06 | 39.15 | $38.40 | 315000 |
| 2026-03-05 | 39.20 | $38.16 | 377622 |
| 2026-03-04 | 39.27 | $38.61 | 360700 |
| 2026-03-03 | 39.28 | $39.48 | 455246 |
| 2026-03-02 | 39.20 | $40.01 | 453600 |
| 2026-02-27 | 39.05 | $39.68 | 775922 |
| 2026-02-26 | 38.91 | $40.36 | 810400 |
| 2026-02-25 | 38.69 | $39.60 | 525400 |
| 2026-02-24 | 38.52 | $39.05 | 350615 |
| 2026-02-23 | 38.39 | $39.19 | 312901 |
| 2026-02-20 | 38.23 | $38.92 | 232088 |
| 2026-02-19 | 38.09 | $38.92 | 332749 |
| 2026-02-18 | 37.94 | $39.01 | 362807 |
| 2026-02-17 | 37.78 | $39.90 | 328729 |
| 2026-02-13 | 37.52 | $39.39 | 313132 |
| 2026-02-12 | 37.29 | $39.13 | 493400 |
| 2026-02-11 | 37.07 | $39.41 | 530461 |
| 2026-02-10 | 36.81 | $38.02 | 394100 |
| 2026-02-09 | 36.67 | $37.28 | 192768 |
| 2026-02-06 | 36.59 | $37.39 | 420152 |
| 2026-02-05 | 36.49 | $37.73 | 590083 |
| 2026-02-04 | 36.35 | $36.68 | 487039 |
| 2026-02-03 | 36.30 | $36.30 | 486706 |
| 2026-02-02 | 36.28 | $36.14 | 311727 |
| 2026-01-30 | 36.28 | $36.47 | 647700 |
| 2026-01-29 | 36.22 | $36.18 | 342657 |
| 2026-01-28 | 36.19 | $35.25 | 374909 |
| 2026-01-27 | 36.25 | $36.00 | 403232 |
| 2026-01-26 | 36.22 | $36.31 | 271600 |
| 2026-01-23 | 36.16 | $36.52 | 314908 |
| 2026-01-22 | 36.06 | $36.60 | 548662 |
| 2026-01-21 | 35.95 | $37.84 | 559600 |
| 2026-01-20 | 35.70 | $37.49 | 684785 |
| 2026-01-16 | 35.46 | $36.92 | 640038 |
| 2026-01-15 | 35.27 | $36.36 | 401955 |
| 2026-01-14 | 35.13 | $35.83 | 351543 |
| 2026-01-13 | 35.03 | $35.72 | 334207 |
| 2026-01-12 | 34.94 | $35.56 | 352415 |
| 2026-01-09 | 34.85 | $35.48 | 318996 |
| 2026-01-08 | 34.77 | $35.61 | 432512 |
| 2026-01-07 | 34.68 | $35.70 | 425866 |
| 2026-01-06 | 34.57 | $35.41 | 560042 |
| 2026-01-05 | 34.49 | $35.00 | 495639 |
| 2026-01-02 | 34.45 | $34.65 | 451344 |
| 2025-12-31 | 34.45 | $34.38 | 330240 |
| 2025-12-30 | 34.49 | $34.63 | 380533 |
| 2025-12-29 | 34.50 | $34.56 | 379200 |
| 2025-12-26 | 34.53 | $34.17 | 283800 |
| 2025-12-24 | 34.61 | $34.25 | 178415 |
| 2025-12-23 | 34.70 | $34.04 | 311460 |
| 2025-12-22 | 34.81 | $34.10 | 376900 |
| 2025-12-19 | 34.92 | $34.20 | 934900 |
| 2025-12-18 | 35.04 | $34.37 | 325233 |
| 2025-12-17 | 35.14 | $34.50 | 339264 |
| 2025-12-16 | 35.24 | $34.41 | 375700 |
| 2025-12-15 | 35.36 | $34.98 | 424938 |
| 2025-12-12 | 35.43 | $34.69 | 497700 |
| 2025-12-11 | 35.53 | $34.37 | 423619 |
| 2025-12-10 | 35.67 | $34.83 | 411859 |
| 2025-12-09 | 35.77 | $35.11 | 234600 |
| 2025-12-08 | 35.85 | $35.14 | 245822 |
| 2025-12-05 | 35.93 | $35.18 | 266466 |
| 2025-12-04 | 36.01 | $35.43 | 315930 |
| 2025-12-03 | 36.06 | $35.64 | 343331 |
| 2025-12-02 | 36.10 | $35.88 | 403282 |
| 2025-12-01 | 36.11 | $36.03 | 338048 |
| 2025-11-28 | 36.10 | $36.49 | 234200 |
| 2025-11-26 | 36.04 | $36.59 | 575312 |
| 2025-11-25 | 35.96 | $36.50 | 678376 |
| 2025-11-24 | 35.88 | $35.96 | 415600 |
| 2025-11-21 | 35.86 | $35.97 | 518500 |
| 2025-11-20 | 35.83 | $35.74 | 447681 |
| 2025-11-19 | 35.82 | $35.82 | 609504 |
| 2025-11-18 | 35.80 | $36.46 | 364001 |
| 2025-11-17 | 35.71 | $36.07 | 285637 |
| 2025-11-14 | 35.66 | $36.07 | 432883 |
| 2025-11-13 | 35.60 | $35.82 | 340037 |
| 2025-11-12 | 35.56 | $35.71 | 388700 |
| 2025-11-11 | 35.52 | $36.17 | 287100 |
| 2025-11-10 | 35.44 | $36.28 | 471127 |
| 2025-11-07 | 35.33 | $35.88 | 434801 |
| 2025-11-06 | 35.25 | $35.52 | 388248 |
| 2025-11-05 | 35.20 | $35.58 | 518426 |
| 2025-11-04 | 35.14 | $35.58 | 462348 |
| 2025-11-03 | 35.08 | $35.39 | 499609 |
| 2025-10-31 | 35.03 | $35.08 | 408600 |
| 2025-10-30 | 35.02 | $35.12 | 349008 |
| 2025-10-29 | 35.01 | $34.63 | 380111 |
| 2025-10-28 | 35.06 | $35.19 | 345938 |
| 2025-10-27 | 35.06 | $35.61 | 420210 |
| 2025-10-24 | 35.02 | $35.34 | 291520 |
| 2025-10-23 | 35.02 | $35.20 | 350000 |
| 2025-10-22 | 35.04 | $35.36 | 316100 |
| 2025-10-21 | 35.04 | $35.07 | 288504 |
| 2025-10-20 | 35.08 | $35.53 | 269670 |
| 2025-10-17 | 35.06 | $35.22 | 384097 |
| 2025-10-16 | 35.08 | $34.62 | 267748 |
| 2025-10-15 | 35.17 | $34.67 | 291794 |
| 2025-10-14 | 35.25 | $34.21 | 336890 |
| 2025-10-13 | 35.38 | $33.98 | 337930 |
| 2025-10-10 | 35.55 | $34.28 | 373142 |
| 2025-10-09 | 35.70 | $34.34 | 264066 |
| 2025-10-08 | 35.85 | $34.57 | 378200 |
| 2025-10-07 | 35.99 | $34.92 | 366900 |
| 2025-10-06 | 36.10 | $35.06 | 336030 |
| 2025-10-03 | 36.21 | $36.00 | 295810 |
| 2025-10-02 | 36.23 | $36.45 | 262807 |
| 2025-10-01 | 36.20 | $37.03 | 402831 |
| 2025-09-30 | 36.12 | $36.86 | 586500 |
| 2025-09-29 | 36.06 | $36.31 | 401500 |
| 2025-09-26 | 36.04 | $36.61 | 613000 |
| 2025-09-25 | 36.00 | $36.30 | 543200 |
| 2025-09-24 | 35.98 | $36.08 | 725100 |
| 2025-09-23 | 35.99 | $35.45 | 433339 |
| 2025-09-22 | 36.06 | $35.15 | 568541 |
| 2025-09-19 | 36.17 | $35.81 | 783234 |
| 2025-09-18 | 36.21 | $35.85 | 250706 |
| 2025-09-17 | 36.26 | $35.54 | 306350 |
| 2025-09-16 | 36.34 | $35.57 | 366274 |
| 2025-09-15 | 36.41 | $36.25 | 251500 |
| 2025-09-12 | 36.41 | $36.22 | 257500 |
| 2025-09-11 | 36.42 | $36.53 | 269037 |
| 2025-09-10 | 36.39 | $36.55 | 212933 |
| 2025-09-09 | 36.36 | $36.56 | 221300 |
| 2025-09-08 | 36.32 | $36.61 | 221200 |
| 2025-09-05 | 36.27 | $36.62 | 301500 |
| 2025-09-04 | 36.22 | $36.39 | 197100 |
| 2025-09-03 | 36.18 | $36.22 | 266300 |
| 2025-09-02 | 36.16 | $36.33 | 343600 |
| 2025-08-29 | 36.12 | $36.50 | 272747 |
| 2025-08-28 | 36.04 | $36.47 | 282277 |
| 2025-08-27 | 35.97 | $36.46 | 381700 |
| 2025-08-26 | 35.88 | $36.09 | 293300 |
| 2025-08-25 | 35.82 | $35.98 | 362889 |
| 2025-08-22 | 35.76 | $36.80 | 478015 |
| 2025-08-21 | 35.62 | $36.53 | 494202 |
| 2025-08-20 | 35.49 | $36.26 | 509368 |
| 2025-08-19 | 35.40 | $35.93 | 270637 |
| 2025-08-18 | 35.33 | $35.51 | 244033 |
| 2025-08-15 | 35.29 | $35.52 | 262555 |
| 2025-08-14 | 35.26 | $35.50 | 412214 |
| 2025-08-13 | 35.22 | $35.82 | 362710 |
| 2025-08-12 | 35.15 | $36.03 | 460371 |
| 2025-08-11 | 35.06 | $35.81 | 311552 |
| 2025-08-08 | 34.99 | $35.83 | 276690 |
| 2025-08-07 | 34.91 | $35.31 | 370600 |
| 2025-08-06 | 34.88 | $35.15 | 445028 |
| 2025-08-05 | 34.87 | $35.15 | 682020 |
| 2025-08-04 | 34.86 | $34.74 | 391507 |
| 2025-08-01 | 34.89 | $34.29 | 431306 |
| 2025-07-31 | 34.96 | $34.04 | 475427 |
| 2025-07-30 | 35.07 | $34.18 | 314100 |
| 2025-07-29 | 35.17 | $34.69 | 442500 |
| 2025-07-28 | 35.22 | $34.36 | 491600 |
| 2025-07-25 | 35.29 | $35.46 | 227450 |
| 2025-07-24 | 35.27 | $35.55 | 219404 |
| 2025-07-23 | 35.22 | $35.52 | 284728 |
| 2025-07-22 | 35.18 | $35.44 | 387700 |
| 2025-07-21 | 35.15 | $35.14 | 396877 |
| 2025-07-18 | 35.15 | $35.02 | 400353 |
| 2025-07-17 | 35.15 | $34.85 | 438330 |
| 2025-07-16 | 35.18 | $35.29 | 509849 |
| 2025-07-15 | 35.16 | $35.25 | 413905 |
| 2025-07-14 | 35.14 | $35.67 | 292400 |
| 2025-07-11 | 35.09 | $35.31 | 514613 |
| 2025-07-10 | 35.06 | $34.95 | 712800 |
| 2025-07-09 | 35.08 | $35.61 | 328409 |
| 2025-07-08 | 35.03 | $35.26 | 325690 |
| 2025-07-07 | 35.01 | $35.20 | 354200 |
| 2025-07-03 | 34.99 | $35.33 | 167208 |
| 2025-07-02 | 34.96 | $35.20 | 344511 |
| 2025-07-01 | 34.94 | $34.68 | 346289 |
| 2025-06-30 | 34.98 | $34.61 | 355707 |
| 2025-06-27 | 35.02 | $34.51 | 458800 |
| 2025-06-26 | 35.08 | $34.82 | 285824 |
| 2025-06-25 | 35.11 | $34.59 | 374118 |
| 2025-06-24 | 35.17 | $35.18 | 368513 |
| 2025-06-23 | 35.17 | $35.42 | 293312 |
| 2025-06-20 | 35.14 | $34.97 | 454350 |
| 2025-06-18 | 35.16 | $35.33 | 319545 |
| 2025-06-17 | 35.15 | $35.07 | 257013 |
| 2025-06-16 | 35.17 | $34.75 | 325400 |
| 2025-06-13 | 35.23 | $35.10 | 245400 |
| 2025-06-12 | 35.25 | $35.57 | 328100 |
| 2025-06-11 | 35.23 | $35.53 | 409100 |
| 2025-06-10 | 35.21 | $35.26 | 347300 |
| 2025-06-09 | 35.21 | $34.99 | 249600 |
| 2025-06-06 | 35.25 | $34.93 | 216000 |
| 2025-06-05 | 35.30 | $34.84 | 253165 |
| 2025-06-04 | 35.36 | $34.89 | 234172 |
| 2025-06-03 | 35.42 | $35.07 | 248827 |
| 2025-06-02 | 35.47 | $35.27 | 374300 |
| 2025-05-30 | 35.49 | $35.39 | 325400 |
| 2025-05-29 | 35.50 | $35.37 | 254739 |
| 2025-05-28 | 35.52 | $35.20 | 256718 |
| 2025-05-27 | 35.56 | $35.67 | 387919 |
| 2025-05-23 | 35.55 | $35.28 | 334100 |
| 2025-05-22 | 35.57 | $34.85 | 306100 |
| 2025-05-21 | 35.65 | $35.34 | 266604 |
| 2025-05-20 | 35.67 | $35.94 | 244502 |
| 2025-05-19 | 35.64 | $36.14 | 342281 |
| 2025-05-16 | 35.59 | $35.99 | 279983 |
| 2025-05-15 | 35.55 | $35.46 | 385600 |
| 2025-05-14 | 35.56 | $35.04 | 332721 |
| 2025-05-13 | 35.61 | $35.56 | 352943 |
| 2025-05-12 | 35.61 | $35.50 | 306263 |
| 2025-05-09 | 35.60 | $35.90 | 247851 |
| 2025-05-08 | 35.55 | $35.82 | 255941 |
| 2025-05-07 | 35.49 | $36.24 | 503310 |
| 2025-05-06 | 35.38 | $35.79 | 523343 |
| 2025-05-05 | 35.30 | $34.58 | 582427 |
| 2025-05-02 | 35.34 | $35.25 | 403740 |
| 2025-05-01 | 35.31 | $35.71 | 214000 |
| 2025-04-30 | 35.24 | $35.87 | 290018 |
| 2025-04-29 | 35.15 | $35.54 | 296309 |
| 2025-04-28 | 35.09 | $35.48 | 360500 |
| 2025-04-25 | 35.04 | $35.41 | 172512 |
| 2025-04-24 | 34.99 | $35.52 | 203700 |
| 2025-04-23 | 34.93 | $35.52 | 303878 |
| 2025-04-22 | 34.86 | $36.10 | 335800 |
| 2025-04-21 | 34.74 | $35.55 | 347300 |
| 2025-04-17 | 34.66 | $35.75 | 289308 |
| 2025-04-16 | 34.56 | $35.29 | 267957 |
| 2025-04-15 | 34.51 | $34.96 | 432013 |
| 2025-04-14 | 34.48 | $34.65 | 239200 |
| 2025-04-11 | 34.50 | $34.07 | 315147 |
| 2025-04-10 | 34.58 | $33.70 | 322200 |
| 2025-04-09 | 34.70 | $33.86 | 558900 |
| 2025-04-08 | 34.81 | $32.83 | 366800 |
| 2025-04-07 | 35.04 | $33.53 | 571294 |
| 2025-04-04 | 35.21 | $34.69 | 481235 |
| 2025-04-03 | 35.27 | $35.40 | 375815 |
| 2025-04-02 | 35.28 | $35.32 | 291990 |
| 2025-04-01 | 35.29 | $35.55 | 324019 |
| 2025-03-31 | 35.28 | $35.45 | 318809 |
| 2025-03-28 | 35.28 | $35.25 | 263699 |
| 2025-03-27 | 35.30 | $34.93 | 173644 |
| 2025-03-26 | 35.35 | $34.96 | 152700 |
| 2025-03-25 | 35.39 | $34.83 | 216500 |
| 2025-03-24 | 35.45 | $35.06 | 294900 |
| 2025-03-21 | 35.48 | $34.62 | 675266 |
| 2025-03-20 | 35.55 | $35.05 | 314514 |
| 2025-03-19 | 35.58 | $35.36 | 450600 |
| 2025-03-18 | 35.58 | $35.62 | 443775 |
| 2025-03-17 | 35.55 | $35.97 | 461107 |
| 2025-03-14 | 35.48 | $35.96 | 250410 |
| 2025-03-13 | 35.41 | $35.29 | 182139 |
| 2025-03-12 | 35.39 | $35.27 | 249200 |
| 2025-03-11 | 35.36 | $35.73 | 411500 |
| 2025-03-10 | 35.29 | $36.14 | 375049 |
| 2025-03-07 | 35.16 | $36.09 | 445348 |
| 2025-03-06 | 35.03 | $35.76 | 409170 |
| 2025-03-05 | 34.93 | $35.93 | 484409 |
| 2025-03-04 | 34.80 | $35.69 | 363166 |
| 2025-03-03 | 34.69 | $35.77 | 430348 |
| 2025-02-28 | 34.57 | $34.89 | 451900 |
| 2025-02-27 | 34.52 | $34.77 | 272164 |
| 2025-02-26 | 34.49 | $34.71 | 431633 |
| 2025-02-25 | 34.46 | $34.60 | 599600 |
| 2025-02-24 | 34.44 | $34.87 | 433229 |
| 2025-02-21 | 34.39 | $34.44 | 295027 |
| 2025-02-20 | 34.39 | $34.61 | 319323 |
| 2025-02-19 | 34.36 | $34.88 | 325803 |
| 2025-02-18 | 34.31 | $34.77 | 242617 |
| 2025-02-14 | 34.28 | $34.42 | 209013 |
| 2025-02-13 | 34.27 | $34.57 | 368052 |
| 2025-02-12 | 34.26 | $33.72 | 221248 |
| 2025-02-11 | 34.32 | $34.00 | 400765 |
| 2025-02-10 | 34.36 | $33.93 | 278600 |
| 2025-02-07 | 34.41 | $33.97 | 238900 |
| 2025-02-06 | 34.45 | $34.39 | 305600 |
| 2025-02-05 | 34.45 | $34.60 | 229481 |
| 2025-02-04 | 34.42 | $34.35 | 693037 |
| 2025-02-03 | 34.42 | $34.54 | 483600 |
| 2025-01-31 | 34.40 | $34.40 | 381100 |
| 2025-01-30 | 34.39 | $34.23 | 263700 |
| 2025-01-29 | 34.40 | $33.81 | 290489 |
| 2025-01-28 | 34.45 | $34.67 | 363145 |
| 2025-01-27 | 34.43 | $34.91 | 687600 |
| 2025-01-24 | 34.37 | $34.38 | 314500 |
| 2025-01-23 | 34.37 | $34.12 | 194000 |
| 2025-01-22 | 34.40 | $34.38 | 428109 |
| 2025-01-21 | 34.40 | $35.36 | 246789 |
| 2025-01-17 | 34.31 | $34.93 | 320245 |
| 2025-01-16 | 34.27 | $34.81 | 434200 |
| 2025-01-15 | 34.25 | $34.33 | 258744 |
| 2025-01-14 | 34.29 | $34.18 | 211121 |
| 2025-01-13 | 34.35 | $34.04 | 251220 |
| 2025-01-10 | 34.45 | $33.50 | 333910 |
| 2025-01-08 | 34.61 | $34.24 | 235479 |
| 2025-01-07 | 34.72 | $34.14 | 413432 |
| 2025-01-06 | 34.85 | $33.46 | 359422 |
| 2025-01-03 | 35.07 | $34.27 | 325905 |
| 2025-01-02 | 35.24 | $34.03 | 249800 |
| 2024-12-31 | 35.44 | $34.55 | 403096 |
| 2024-12-30 | 35.61 | $34.44 | 174832 |
| 2024-12-27 | 35.82 | $34.42 | 230613 |
| 2024-12-26 | 36.04 | $34.69 | 239449 |
| 2024-12-24 | 36.26 | $34.73 | 118329 |
| 2024-12-23 | 36.49 | $34.49 | 436685 |
| 2024-12-20 | 36.77 | $35.08 | 1.4M |
| 2024-12-19 | 37.01 | $34.81 | 356612 |
| 2024-12-18 | 37.29 | $35.41 | 419838 |
| 2024-12-17 | 37.52 | $36.51 | 325200 |
| 2024-12-16 | 37.66 | $36.41 | 480648 |
| 2024-12-13 | 37.82 | $37.15 | 235416 |
| 2024-12-12 | 37.92 | $36.82 | 212000 |
| 2024-12-11 | 38.05 | $37.10 | 249897 |
| 2024-12-10 | 38.16 | $37.68 | 183900 |
| 2024-12-09 | 38.23 | $37.42 | 251567 |
| 2024-12-06 | 38.34 | $37.73 | 164300 |
| 2024-12-05 | 38.42 | $37.92 | 170109 |
| 2024-12-04 | 38.48 | $38.09 | 171951 |
| 2024-12-03 | 38.52 | $38.10 | 194995 |
| 2024-12-02 | 38.56 | $38.10 | 333300 |
| 2024-11-29 | 38.60 | $38.59 | 209910 |
| 2024-11-27 | 38.59 | $38.70 | 282450 |
| 2024-11-26 | 38.57 | $38.91 | 352345 |
| 2024-11-25 | 38.52 | $38.43 | 352626 |
| 2024-11-22 | 38.51 | $38.87 | 269842 |
| 2024-11-21 | 38.44 | $38.70 | 237742 |
| 2024-11-20 | 38.38 | $38.37 | 155735 |
| 2024-11-19 | 38.33 | $38.57 | 154447 |
| 2024-11-18 | 38.25 | $38.05 | 328134 |
| 2024-11-15 | 38.21 | $38.20 | 401000 |
| 2024-11-14 | 38.15 | $38.16 | 332432 |
| 2024-11-13 | 38.08 | $38.60 | 284600 |
| 2024-11-12 | 37.96 | $39.33 | 300027 |
| 2024-11-11 | 37.75 | $39.44 | 273848 |
| 2024-11-08 | 37.51 | $39.28 | 458820 |
| 2024-11-07 | 37.28 | $38.71 | 272935 |
| 2024-11-06 | 37.07 | $37.93 | 455300 |
| 2024-11-05 | 36.94 | $37.94 | 213300 |
| 2024-11-04 | 36.79 | $37.75 | 201723 |
| 2024-11-01 | 36.65 | $37.30 | 219900 |
| 2024-10-31 | 36.55 | $38.20 | 385814 |
| 2024-10-30 | 36.35 | $39.00 | 419511 |
| 2024-10-29 | 36.06 | $38.08 | 555516 |
| 2024-10-28 | 35.85 | $35.94 | 244400 |
| 2024-10-25 | 35.85 | $35.48 | 318300 |
| 2024-10-24 | 35.90 | $35.79 | 184251 |
| 2024-10-23 | 35.92 | $35.94 | 214800 |
| 2024-10-22 | 35.93 | $35.85 | 196656 |
| 2024-10-21 | 35.96 | $35.64 | 196163 |
| 2024-10-18 | 36.01 | $36.11 | 227005 |
| 2024-10-17 | 36.02 | $36.26 | 241853 |
| 2024-10-16 | 36.01 | $36.49 | 429100 |
| 2024-10-15 | 35.99 | $35.84 | 192000 |
| 2024-10-14 | 36.03 | $35.61 | 329387 |
| 2024-10-11 | 36.11 | $35.58 | 170330 |
| 2024-10-10 | 36.20 | $35.36 | 302900 |
| 2024-10-09 | 36.32 | $35.68 | 181700 |
| 2024-10-08 | 36.41 | $35.69 | 309807 |
| 2024-10-07 | 36.51 | $36.11 | 424372 |
| 2024-10-04 | 36.57 | $35.84 | 261000 |
| 2024-10-03 | 36.67 | $35.91 | 208211 |
| 2024-10-02 | 36.75 | $36.18 | 197547 |
| 2024-10-01 | 36.82 | $36.57 | 177993 |
| 2024-09-30 | 36.85 | $36.69 | 286500 |
| 2024-09-27 | 36.86 | $36.62 | 205818 |
| 2024-09-26 | 36.88 | $36.45 | 301656 |
| 2024-09-25 | 36.92 | $37.00 | 292228 |
| 2024-09-24 | 36.91 | $36.88 | 190400 |
| 2024-09-23 | 36.90 | $36.76 | 209349 |
| 2024-09-20 | 36.90 | $36.00 | 984118 |
| 2024-09-19 | 36.97 | $36.50 | 402630 |
| 2024-09-18 | 36.99 | $37.31 | 218425 |
| 2024-09-17 | 36.93 | $37.27 | 215165 |
| 2024-09-16 | 36.86 | $37.74 | 199346 |
| 2024-09-13 | 36.74 | $37.69 | 304300 |
| 2024-09-12 | 36.61 | $37.40 | 173800 |
| 2024-09-11 | 36.50 | $36.97 | 143300 |
| 2024-09-10 | 36.43 | $36.96 | 150100 |
| 2024-09-09 | 36.36 | $36.60 | 208406 |
| 2024-09-06 | 36.32 | $36.67 | 211100 |
| 2024-09-05 | 36.26 | $36.73 | 156239 |
| 2024-09-04 | 36.20 | $36.55 | 172644 |
| 2024-09-03 | 36.15 | $36.22 | 389800 |
| 2024-08-30 | 36.13 | $36.73 | 270344 |
| 2024-08-29 | 36.06 | $36.43 | 164000 |
| 2024-08-28 | 36.01 | $36.64 | 347800 |
| 2024-08-27 | 35.94 | $36.60 | 542700 |
| 2024-08-26 | 35.86 | $36.24 | 575600 |
| 2024-08-23 | 35.83 | $36.15 | 280139 |
| 2024-08-22 | 35.82 | $35.38 | 206843 |
| 2024-08-21 | 35.89 | $35.93 | 312500 |
| 2024-08-20 | 35.91 | $35.76 | 287103 |
| 2024-08-19 | 35.96 | $35.74 | 269399 |
| 2024-08-16 | 36.02 | $35.70 | 245429 |
| 2024-08-15 | 36.09 | $36.00 | 322715 |
| 2024-08-14 | 36.13 | $35.86 | 211300 |
| 2024-08-13 | 36.19 | $35.83 | 207129 |
| 2024-08-12 | 36.25 | $35.90 | 260600 |
| 2024-08-09 | 36.31 | $35.98 | 174851 |
| 2024-08-08 | 36.35 | $35.91 | 237639 |
| 2024-08-07 | 36.41 | $35.82 | 204500 |
| 2024-08-06 | 36.46 | $35.95 | 337239 |
| 2024-08-05 | 36.49 | $35.38 | 319336 |
| 2024-08-02 | 36.57 | $36.00 | 349700 |
| 2024-08-01 | 36.59 | $35.75 | 536820 |
| 2024-07-31 | 36.62 | $35.71 | 624503 |
| 2024-07-30 | 36.65 | $35.49 | 555541 |
| 2024-07-29 | 36.69 | $37.79 | 218638 |
| 2024-07-26 | 36.50 | $38.15 | 229500 |
| 2024-07-25 | 36.26 | $37.77 | 335105 |
| 2024-07-24 | 36.03 | $37.28 | 326800 |
| 2024-07-23 | 35.83 | $37.60 | 447226 |
| 2024-07-22 | 35.59 | $37.11 | 269933 |
| 2024-07-19 | 35.37 | $36.66 | 221100 |
| 2024-07-18 | 35.19 | $36.74 | 332247 |
| 2024-07-17 | 34.98 | $36.60 | 215200 |
| 2024-07-16 | 34.77 | $36.37 | 307531 |
| 2024-07-15 | 34.57 | $35.94 | 316439 |
| 2024-07-12 | 34.40 | $35.57 | 274500 |
| 2024-07-11 | 34.26 | $35.12 | 281200 |
| 2024-07-10 | 34.16 | $34.54 | 239615 |
| 2024-07-09 | 34.10 | $34.07 | 517542 |
| 2024-07-08 | 34.09 | $34.31 | 281802 |
| 2024-07-05 | 34.06 | $34.52 | 164217 |
| 2024-07-03 | 34.01 | $34.28 | 81000 |
| 2024-07-02 | 33.98 | $34.47 | 198272 |
| 2024-07-01 | 33.93 | $34.44 | 266277 |
| 2024-06-28 | 33.89 | $34.50 | 791224 |
| 2024-06-27 | 33.84 | $34.13 | 281152 |
| 2024-06-26 | 33.82 | $33.47 | 266500 |
| 2024-06-25 | 33.87 | $33.44 | 182877 |
| 2024-06-24 | 33.92 | $34.10 | 275200 |
| 2024-06-21 | 33.91 | $33.90 | 702505 |
| 2024-06-20 | 33.93 | $33.54 | 152524 |
| 2024-06-18 | 33.98 | $33.91 | 133595 |
| 2024-06-17 | 34.01 | $33.68 | 297117 |
| 2024-06-14 | 34.06 | $33.66 | 353300 |
| 2024-06-13 | 34.11 | $33.93 | 236500 |
| 2024-06-12 | 34.15 | $33.77 | 183827 |
| 2024-06-11 | 34.20 | $33.62 | 226858 |
| 2024-06-10 | 34.28 | $33.61 | 353500 |
| 2024-06-07 | 34.35 | $33.95 | 229306 |
| 2024-06-06 | 34.39 | $34.35 | 117478 |
| 2024-06-05 | 34.39 | $34.41 | 184800 |
| 2024-06-04 | 34.39 | $34.69 | 269919 |
| 2024-06-03 | 34.35 | $34.67 | 293447 |
| 2024-05-31 | 34.30 | $34.40 | 409500 |
| 2024-05-30 | 34.28 | $34.02 | 229409 |
| 2024-05-29 | 34.29 | $33.58 | 162421 |
| 2024-05-28 | 34.34 | $34.05 | 158290 |
| 2024-05-24 | 34.33 | $34.33 | 137008 |
| 2024-05-23 | 34.30 | $34.17 | 169529 |
| 2024-05-22 | 34.26 | $34.60 | 160830 |
| 2024-05-21 | 34.18 | $35.10 | 190700 |
| 2024-05-20 | 34.03 | $34.68 | 204329 |
| 2024-05-17 | 33.92 | $34.76 | 131500 |
| 2024-05-16 | 33.78 | $34.64 | 175027 |
| 2024-05-15 | 33.63 | $34.55 | 255300 |
| 2024-05-14 | 33.48 | $34.62 | 218833 |
| 2024-05-13 | 33.31 | $34.25 | 166324 |
| 2024-05-10 | 33.16 | $34.06 | 148308 |
| 2024-05-09 | 33.02 | $34.09 | 309300 |
| 2024-05-08 | 32.87 | $33.64 | 133800 |
| 2024-05-07 | 32.74 | $33.58 | 328133 |
| 2024-05-06 | 32.62 | $33.28 | 193331 |
| 2024-05-03 | 32.52 | $33.45 | 279385 |
| 2024-05-02 | 32.40 | $33.61 | 453500 |
| 2024-05-01 | 32.25 | $33.50 | 354700 |
| 2024-04-30 | 32.11 | $33.10 | 387351 |
| 2024-04-29 | 31.99 | $32.49 | 278301 |
| 2024-04-26 | 31.93 | $32.56 | 213300 |
| 2024-04-25 | 31.87 | $32.18 | 195449 |
| 2024-04-24 | 31.84 | $32.23 | 180100 |
| 2024-04-23 | 31.81 | $32.12 | 156020 |
| 2024-04-22 | 31.79 | $31.93 | 202600 |
| 2024-04-19 | 31.79 | $31.80 | 388200 |
| 2024-04-18 | 31.81 | $31.68 | 213600 |
| 2024-04-17 | 31.85 | $31.59 | 152540 |
| 2024-04-16 | 31.90 | $31.31 | 153007 |
| 2024-04-15 | 31.98 | $31.56 | 192800 |
| 2024-04-12 | 32.03 | $31.62 | 388710 |
| 2024-04-11 | 32.09 | $31.93 | 291500 |
| 2024-04-10 | 32.12 | $31.34 | 389128 |
| 2024-04-09 | 32.20 | $32.72 | 394924 |
| 2024-04-08 | 32.16 | $32.12 | 241402 |
| 2024-04-05 | 32.17 | $31.91 | 352741 |
| 2024-04-04 | 32.20 | $31.50 | 229645 |
| 2024-04-03 | 32.27 | $31.60 | 240843 |
| 2024-04-02 | 32.34 | $31.71 | 335934 |
| 2024-04-01 | 32.39 | $32.32 | 328043 |
| 2024-03-28 | 32.38 | $32.51 | 670200 |
| 2024-03-27 | 32.35 | $32.48 | 356500 |
| 2024-03-26 | 32.32 | $32.20 | 366630 |
| 2024-03-25 | 32.31 | $32.57 | 303335 |
| 2024-03-22 | 32.26 | $32.57 | 334142 |
| 2024-03-21 | 32.21 | $32.88 | 230134 |
| 2024-03-20 | 32.12 | $32.58 | 221600 |
| 2024-03-19 | 32.06 | $32.46 | 258200 |
| 2024-03-18 | 32.01 | $32.25 | 250700 |
| 2024-03-15 | 31.98 | $32.19 | 515600 |
| 2024-03-14 | 31.94 | $32.04 | 258000 |
| 2024-03-13 | 31.92 | $32.38 | 319934 |
| 2024-03-12 | 31.86 | $32.31 | 171170 |
| 2024-03-11 | 31.80 | $32.21 | 137600 |
| 2024-03-08 | 31.74 | $32.26 | 229296 |
| 2024-03-07 | 31.67 | $31.88 | 240765 |
| 2024-03-06 | 31.63 | $31.72 | 304500 |
| 2024-03-05 | 31.60 | $31.73 | 200956 |
| 2024-03-04 | 31.56 | $31.91 | 292100 |
| 2024-03-01 | 31.50 | $31.46 | 290800 |
| 2024-02-29 | 31.48 | $31.46 | 448308 |
| 2024-02-28 | 31.46 | $31.61 | 362627 |
| 2024-02-27 | 31.43 | $31.69 | 308145 |
| 2024-02-26 | 31.40 | $31.43 | 342100 |
| 2024-02-23 | 31.39 | $31.84 | 199000 |
| 2024-02-22 | 31.34 | $32.11 | 242123 |
| 2024-02-21 | 31.26 | $32.21 | 256435 |
| 2024-02-20 | 31.18 | $31.92 | 363500 |
| 2024-02-16 | 31.12 | $31.51 | 437200 |
| 2024-02-15 | 31.10 | $31.47 | 243440 |
| 2024-02-14 | 31.08 | $30.98 | 224237 |
| 2024-02-13 | 31.12 | $30.72 | 570015 |
| 2024-02-12 | 31.19 | $31.22 | 379766 |
| 2024-02-09 | 31.23 | $31.03 | 260900 |
| 2024-02-08 | 31.29 | $30.64 | 279300 |
| 2024-02-07 | 31.39 | $30.31 | 251400 |
| 2024-02-06 | 31.53 | $30.52 | 290263 |
| 2024-02-05 | 31.67 | $30.50 | 275101 |
| 2024-02-02 | 31.81 | $30.95 | 276341 |
| 2024-02-01 | 31.91 | $31.47 | 274022 |
| 2024-01-31 | 31.96 | $31.17 | 541300 |
| 2024-01-30 | 32.05 | $32.04 | 198720 |
| 2024-01-29 | 32.06 | $32.14 | 227346 |
| 2024-01-26 | 32.06 | $31.99 | 241900 |
| 2024-01-25 | 32.07 | $31.84 | 217800 |
| 2024-01-24 | 32.11 | $31.50 | 254300 |
| 2024-01-23 | 32.18 | $31.83 | 172123 |
| 2024-01-22 | 32.22 | $31.99 | 252458 |
| 2024-01-19 | 32.25 | $32.05 | 301207 |
| 2024-01-18 | 32.28 | $31.67 | 355344 |
| 2024-01-17 | 32.35 | $31.89 | 316103 |
| 2024-01-16 | 32.41 | $32.95 | 315037 |
| 2024-01-12 | 32.37 | $32.95 | 228700 |
| 2024-01-11 | 32.34 | $32.51 | 206500 |
| 2024-01-10 | 32.35 | $32.38 | 160560 |
| 2024-01-09 | 32.38 | $32.09 | 307031 |
| 2024-01-08 | 32.44 | $32.05 | 301199 |
| 2024-01-05 | 32.51 | $31.77 | 268500 |
| 2024-01-04 | 32.61 | $32.13 | 298838 |
| 2024-01-03 | 32.68 | $31.98 | 327311 |
| 2024-01-02 | 32.78 | $32.27 | 355916 |
| 2023-12-29 | 32.85 | $32.12 | 265814 |
| 2023-12-28 | 32.94 | $32.68 | 213637 |
| 2023-12-27 | 32.97 | $32.55 | 204200 |
| 2023-12-26 | 33.02 | $32.42 | 191437 |
| 2023-12-22 | 33.07 | $32.54 | 241900 |
| 2023-12-21 | 33.12 | $32.55 | 318632 |
| 2023-12-20 | 33.17 | $32.74 | 412504 |
| 2023-12-19 | 33.19 | $33.15 | 382364 |
| 2023-12-18 | 33.17 | $32.97 | 321253 |
| 2023-12-15 | 33.17 | $33.38 | 984706 |
| 2023-12-14 | 33.13 | $33.92 | 394825 |
| 2023-12-13 | 33.03 | $33.71 | 448529 |
| 2023-12-12 | 32.95 | $33.12 | 156400 |
| 2023-12-11 | 32.92 | $33.18 | 178408 |
| 2023-12-08 | 32.87 | $33.11 | 188700 |
| 2023-12-07 | 32.83 | $33.24 | 212218 |
| 2023-12-06 | 32.76 | $33.12 | 211000 |
| 2023-12-05 | 32.70 | $33.35 | 238200 |
| 2023-12-04 | 32.61 | $33.35 | 234927 |
| 2023-12-01 | 32.51 | $33.15 | 426143 |
| 2023-11-30 | 32.43 | $32.62 | 391500 |
| 2023-11-29 | 32.40 | $32.43 | 209000 |
| 2023-11-28 | 32.38 | $32.44 | 218300 |
| 2023-11-27 | 32.35 | $32.51 | 172540 |
| 2023-11-24 | 32.31 | $32.53 | 91100 |
| 2023-11-22 | 32.26 | $32.42 | 130613 |
| 2023-11-21 | 32.21 | $32.28 | 134248 |
| 2023-11-20 | 32.18 | $32.83 | 165717 |
| 2023-11-17 | 32.08 | $32.69 | 248735 |
| 2023-11-16 | 31.99 | $32.64 | 194900 |
| 2023-11-15 | 31.90 | $32.84 | 224813 |
| 2023-11-14 | 31.79 | $33.10 | 350100 |
| 2023-11-13 | 31.65 | $31.94 | 202593 |
| 2023-11-10 | 31.63 | $31.60 | 253233 |
| 2023-11-09 | 31.64 | $31.53 | 210055 |
| 2023-11-08 | 31.67 | $31.49 | 172374 |
| 2023-11-07 | 31.70 | $31.55 | 144790 |
| 2023-11-06 | 31.73 | $32.07 | 235983 |
| 2023-11-03 | 31.71 | $32.26 | 264230 |
| 2023-11-02 | 31.67 | $32.25 | 187503 |
| 2023-11-01 | 31.63 | $31.72 | 211141 |
| 2023-10-31 | 31.64 | $31.61 | 267400 |
| 2023-10-30 | 31.66 | $31.39 | 314100 |
| 2023-10-27 | 31.70 | $30.65 | 274954 |
| 2023-10-26 | 31.82 | $31.12 | 139548 |
| 2023-10-25 | 31.90 | $31.22 | 125315 |
| 2023-10-24 | 31.96 | $31.48 | 142500 |
| 2023-10-23 | 32.00 | $31.03 | 195900 |
| 2023-10-20 | 32.08 | $31.48 | 343200 |
| 2023-10-19 | 32.12 | $31.80 | 247900 |
| 2023-10-18 | 32.13 | $32.35 | 156100 |
| 2023-10-17 | 32.09 | $32.70 | 232231 |
| 2023-10-16 | 32.01 | $32.63 | 197200 |
| 2023-10-13 | 31.93 | $32.32 | 175700 |
| 2023-10-12 | 31.88 | $32.39 | 206249 |
| 2023-10-11 | 31.82 | $32.77 | 213602 |
| 2023-10-10 | 31.72 | $32.21 | 154649 |
| 2023-10-09 | 31.67 | $32.25 | 160600 |
| 2023-10-06 | 31.62 | $31.72 | 350400 |
| 2023-10-05 | 31.63 | $31.91 | 273730 |
| 2023-10-04 | 31.61 | $31.60 | 180946 |
| 2023-10-03 | 31.62 | $31.00 | 325800 |
| 2023-10-02 | 31.70 | $31.50 | 265346 |
| 2023-09-29 | 31.73 | $32.13 | 258364 |
| 2023-09-28 | 31.71 | $32.01 | 360020 |
| 2023-09-27 | 31.71 | $30.73 | 209900 |
| 2023-09-26 | 31.84 | $31.03 | 206700 |
| 2023-09-25 | 31.94 | $31.65 | 151400 |
| 2023-09-22 | 31.99 | $31.42 | 184625 |
| 2023-09-21 | 32.06 | $31.55 | 266873 |
| 2023-09-20 | 32.12 | $31.92 | 199168 |
| 2023-09-19 | 32.15 | $32.07 | 215500 |
| 2023-09-18 | 32.16 | $31.93 | 234256 |
| 2023-09-15 | 32.18 | $31.87 | 1.3M |
| 2023-09-14 | 32.21 | $32.24 | 200448 |
| 2023-09-13 | 32.20 | $31.99 | 179300 |
| 2023-09-12 | 32.23 | $32.20 | 175003 |
| 2023-09-11 | 32.23 | $32.04 | 180523 |
| 2023-09-08 | 32.26 | $31.98 | 212432 |
| 2023-09-07 | 32.30 | $31.80 | 191114 |
| 2023-09-06 | 32.37 | $31.97 | 197100 |
| 2023-09-05 | 32.44 | $32.04 | 356700 |
| 2023-09-01 | 32.51 | $32.88 | 160700 |
| 2023-08-31 | 32.51 | $32.86 | 290800 |
| 2023-08-30 | 32.51 | $33.05 | 314379 |
| 2023-08-29 | 32.50 | $32.73 | 118800 |
| 2023-08-28 | 32.52 | $32.48 | 130234 |
| 2023-08-25 | 32.57 | $32.10 | 115002 |
| 2023-08-24 | 32.66 | $31.90 | 166600 |
| 2023-08-23 | 32.80 | $32.13 | 189023 |
| 2023-08-22 | 32.92 | $31.58 | 139700 |
| 2023-08-21 | 33.12 | $31.72 | 193246 |
| 2023-08-18 | 33.32 | $31.85 | 182400 |
| 2023-08-17 | 33.52 | $31.84 | 232600 |
| 2023-08-16 | 33.74 | $32.23 | 187684 |
| 2023-08-15 | 33.94 | $32.75 | 151100 |
| 2023-08-14 | 34.09 | $33.27 | 168938 |
| 2023-08-11 | 34.20 | $33.74 | 109900 |
| 2023-08-10 | 34.27 | $33.71 | 141045 |
| 2023-08-09 | 34.34 | $33.84 | 194522 |
| 2023-08-08 | 34.40 | $34.59 | 147800 |
| 2023-08-07 | 34.38 | $34.72 | 216600 |
| 2023-08-04 | 34.34 | $33.72 | 146052 |
| 2023-08-03 | 34.40 | $33.68 | 190353 |
| 2023-08-02 | 34.46 | $33.55 | 217668 |
| 2023-08-01 | 34.52 | $33.64 | 184828 |
| 2023-07-31 | 34.58 | $33.56 | 713915 |
| 2023-07-28 | 34.64 | $34.39 | 328946 |
| 2023-07-27 | 34.62 | $35.19 | 279500 |
| 2023-07-26 | 34.51 | $35.51 | 203000 |
| 2023-07-25 | 34.37 | $35.45 | 274600 |
| 2023-07-24 | 34.21 | $35.36 | 147622 |
| 2023-07-21 | 34.05 | $35.00 | 229600 |
| 2023-07-20 | 33.91 | $35.15 | 193072 |
| 2023-07-19 | 33.76 | $34.85 | 251579 |
| 2023-07-18 | 33.62 | $34.35 | 196423 |
| 2023-07-17 | 33.53 | $34.12 | 276329 |
| 2023-07-14 | 33.46 | $34.20 | 223700 |
| 2023-07-13 | 33.38 | $34.14 | 167700 |
| 2023-07-12 | 33.31 | $33.96 | 180423 |
| 2023-07-11 | 33.25 | $33.93 | 168900 |
| 2023-07-10 | 33.20 | $33.17 | 220664 |
| 2023-07-07 | 33.22 | $32.90 | 230700 |
| 2023-07-06 | 33.27 | $32.90 | 205952 |
| 2023-07-05 | 33.32 | $33.35 | 228550 |
| 2023-07-03 | 33.32 | $33.41 | 107900 |
| 2023-06-30 | 33.32 | $33.02 | 341700 |
| 2023-06-29 | 33.35 | $33.36 | 122400 |
| 2023-06-28 | 33.35 | $33.01 | 167806 |
| 2023-06-27 | 33.36 | $33.25 | 192322 |
| 2023-06-26 | 33.35 | $33.22 | 339433 |
| 2023-06-23 | 33.33 | $32.31 | 429800 |
| 2023-06-22 | 33.39 | $32.80 | 220200 |
| 2023-06-21 | 33.40 | $33.22 | 194600 |
| 2023-06-20 | 33.37 | $33.71 | 187600 |
| 2023-06-16 | 33.29 | $34.02 | 393294 |
| 2023-06-15 | 33.16 | $34.24 | 148172 |
| 2023-06-14 | 33.02 | $34.05 | 195927 |
| 2023-06-13 | 32.88 | $33.76 | 227002 |
| 2023-06-12 | 32.77 | $33.60 | 137200 |
| 2023-06-09 | 32.68 | $33.50 | 136513 |
| 2023-06-08 | 32.60 | $33.78 | 143621 |
| 2023-06-07 | 32.49 | $34.05 | 204600 |
| 2023-06-06 | 32.35 | $33.21 | 190500 |
| 2023-06-05 | 32.29 | $32.58 | 144929 |
| 2023-06-02 | 32.30 | $32.99 | 163015 |
| 2023-06-01 | 32.27 | $32.29 | 179000 |
| 2023-05-31 | 32.31 | $32.11 | 519839 |
| 2023-05-30 | 32.37 | $31.34 | 160267 |
| 2023-05-26 | 32.52 | $31.22 | 210340 |
| 2023-05-25 | 32.68 | $31.10 | 208700 |
| 2023-05-24 | 32.87 | $31.54 | 204209 |
| 2023-05-23 | 33.03 | $32.41 | 222500 |
| 2023-05-22 | 33.12 | $32.05 | 164700 |
| 2023-05-19 | 33.24 | $32.50 | 270164 |
| 2023-05-18 | 33.34 | $32.64 | 214000 |
| 2023-05-17 | 33.42 | $33.07 | 139700 |
| 2023-05-16 | 33.48 | $32.79 | 109500 |
| 2023-05-15 | 33.56 | $33.56 | 173930 |
| 2023-05-12 | 33.58 | $33.66 | 125111 |
| 2023-05-11 | 33.60 | $33.86 | 140700 |
| 2023-05-10 | 33.60 | $33.75 | 161335 |
| 2023-05-09 | 33.61 | $33.36 | 149142 |
| 2023-05-08 | 33.67 | $33.57 | 153031 |
| 2023-05-05 | 33.72 | $33.48 | 181948 |
| 2023-05-04 | 33.77 | $33.29 | 302800 |
| 2023-05-03 | 33.85 | $33.23 | 303877 |
| 2023-05-02 | 33.93 | $32.30 | 286600 |
| 2023-05-01 | 34.10 | $33.41 | 313022 |
| 2023-04-28 | 34.18 | $33.45 | 453447 |
| 2023-04-27 | 34.26 | $34.32 | 156249 |
| 2023-04-26 | 34.26 | $33.56 | 188714 |
| 2023-04-25 | 34.33 | $33.83 | 124700 |
| 2023-04-24 | 34.37 | $34.19 | 149100 |
| 2023-04-21 | 34.38 | $34.31 | 142400 |
| 2023-04-20 | 34.36 | $34.20 | 166099 |
| 2023-04-19 | 34.34 | $34.29 | 171900 |
| 2023-04-18 | 34.32 | $34.55 | 189400 |
| 2023-04-17 | 34.26 | $34.86 | 214821 |
| 2023-04-14 | 34.17 | $34.48 | 158717 |
| 2023-04-13 | 34.11 | $34.73 | 173000 |
| 2023-04-12 | 34.02 | $34.76 | 241051 |
| 2023-04-11 | 33.93 | $34.91 | 324454 |
| 2023-04-10 | 33.82 | $34.32 | 194100 |
| 2023-04-06 | 33.77 | $34.02 | 112400 |
| 2023-04-05 | 33.74 | $33.75 | 272300 |
| 2023-04-04 | 33.75 | $33.15 | 338724 |
| 2023-04-03 | 33.83 | $33.94 | 478100 |
| 2023-03-31 | 33.83 | $35.13 | 354200 |
| 2023-03-30 | 33.72 | $34.68 | 208400 |
| 2023-03-29 | 33.66 | $34.35 | 261734 |
| 2023-03-28 | 33.63 | $33.58 | 164757 |
| 2023-03-27 | 33.68 | $33.61 | 192752 |
| 2023-03-24 | 33.75 | $33.12 | 202500 |
| 2023-03-23 | 33.88 | $32.08 | 331400 |
| 2023-03-22 | 34.13 | $32.35 | 326103 |
| 2023-03-21 | 34.38 | $33.59 | 261620 |
| 2023-03-20 | 34.53 | $33.74 | 256329 |
| 2023-03-17 | 34.68 | $33.20 | 633098 |
| 2023-03-16 | 34.91 | $34.16 | 243373 |
| 2023-03-15 | 35.06 | $34.31 | 296820 |
| 2023-03-14 | 35.21 | $34.30 | 305657 |
| 2023-03-13 | 35.38 | $33.93 | 243664 |
| 2023-03-10 | 35.59 | $33.78 | 305736 |
| 2023-03-09 | 35.84 | $34.68 | 177500 |
| 2023-03-08 | 36.01 | $35.10 | 174482 |
| 2023-03-07 | 36.15 | $34.81 | 209364 |
| 2023-03-06 | 36.33 | $34.95 | 379670 |
| 2023-03-03 | 36.51 | $35.40 | 213700 |
| 2023-03-02 | 36.66 | $35.17 | 271614 |
| 2023-03-01 | 36.86 | $35.04 | 286023 |
| 2023-02-28 | 37.07 | $35.82 | 370803 |
| 2023-02-27 | 37.23 | $36.48 | 301045 |
| 2023-02-24 | 37.33 | $36.87 | 247991 |
| 2023-02-23 | 37.39 | $37.01 | 278871 |
| 2023-02-22 | 37.44 | $36.70 | 425300 |
| 2023-02-21 | 37.51 | $37.74 | 325600 |
| 2023-02-17 | 37.49 | $38.00 | 311617 |
| 2023-02-16 | 37.43 | $37.66 | 354347 |
| 2023-02-15 | 37.41 | $36.87 | 280628 |
| 2023-02-14 | 37.46 | $37.23 | 200430 |
| 2023-02-13 | 37.49 | $37.51 | 147017 |
| 2023-02-10 | 37.48 | $37.30 | 197500 |
| 2023-02-09 | 37.50 | $36.60 | 222842 |
| 2023-02-08 | 37.58 | $37.16 | 364426 |
| 2023-02-07 | 37.61 | $36.91 | 412246 |
| 2023-02-06 | 37.65 | $37.41 | 274332 |
| 2023-02-03 | 37.64 | $38.31 | 356340 |
| 2023-02-02 | 37.53 | $38.66 | 481136 |
| 2023-02-01 | 37.37 | $38.33 | 302876 |
| 2023-01-31 | 37.23 | $38.15 | 691200 |
| 2023-01-30 | 37.10 | $37.78 | 169300 |
| 2023-01-27 | 36.99 | $38.04 | 237300 |
| 2023-01-26 | 36.85 | $37.30 | 456108 |
| 2023-01-25 | 36.76 | $36.49 | 480223 |
| 2023-01-24 | 36.76 | $36.71 | 204300 |
| 2023-01-23 | 36.73 | $36.74 | 626890 |
| 2023-01-20 | 36.69 | $37.11 | 684751 |
| 2023-01-19 | 36.62 | $37.79 | 428500 |
| 2023-01-18 | 36.48 | $37.55 | 180060 |
| 2023-01-17 | 36.37 | $37.67 | 188281 |
| 2023-01-13 | 36.24 | $37.23 | 184931 |
| 2023-01-12 | 36.16 | $37.47 | 212400 |
| 2023-01-11 | 36.06 | $36.90 | 155605 |
| 2023-01-10 | 36.03 | $35.76 | 238411 |
| 2023-01-09 | 36.12 | $35.83 | 231200 |
| 2023-01-06 | 36.22 | $36.00 | 208002 |
| 2023-01-05 | 36.31 | $35.25 | 538707 |
| 2023-01-04 | 36.50 | $36.15 | 229603 |
| 2023-01-03 | 36.61 | $35.74 | 303027 |
| 2022-12-30 | 36.77 | $35.53 | 247239 |
| 2022-12-29 | 36.98 | $35.76 | 192608 |
| 2022-12-28 | 37.18 | $35.11 | 185941 |
| 2022-12-27 | 37.46 | $36.05 | 205700 |
| 2022-12-23 | 37.66 | $36.00 | 202400 |
| 2022-12-22 | 37.87 | $36.00 | 219715 |
| 2022-12-21 | 38.10 | $36.59 | 331253 |
| 2022-12-20 | 38.29 | $37.25 | 297790 |
| 2022-12-19 | 38.42 | $36.96 | 262242 |
| 2022-12-16 | 38.59 | $37.06 | 1.6M |
| 2022-12-15 | 38.76 | $38.35 | 323023 |
| 2022-12-14 | 38.80 | $38.19 | 321600 |
| 2022-12-13 | 38.87 | $38.72 | 358624 |
| 2022-12-12 | 38.89 | $38.71 | 259800 |
| 2022-12-09 | 38.92 | $38.60 | 153302 |
| 2022-12-08 | 38.96 | $38.93 | 202200 |
| 2022-12-07 | 38.97 | $39.16 | 419950 |
| 2022-12-06 | 38.96 | $38.72 | 153431 |
| 2022-12-05 | 38.99 | $38.56 | 203099 |
| 2022-12-02 | 39.03 | $39.74 | 342500 |
| 2022-12-01 | 38.96 | $39.04 | 185124 |
| 2022-11-30 | 38.94 | $39.29 | 508600 |
| 2022-11-29 | 38.90 | $39.03 | 350100 |
| 2022-11-28 | 38.88 | $38.04 | 250700 |
| 2022-11-25 | 38.96 | $38.65 | 172722 |
| 2022-11-23 | 38.99 | $38.88 | 180738 |
| 2022-11-22 | 38.99 | $39.05 | 153148 |
| 2022-11-21 | 38.98 | $39.18 | 218600 |
| 2022-11-18 | 38.95 | $38.95 | 296000 |
| 2022-11-17 | 38.94 | $38.41 | 156611 |
| 2022-11-16 | 38.98 | $38.44 | 217636 |
| 2022-11-15 | 39.01 | $39.56 | 197478 |
| 2022-11-14 | 38.93 | $39.72 | 253400 |
| 2022-11-11 | 38.83 | $40.39 | 329944 |
| 2022-11-10 | 38.64 | $39.64 | 427403 |
| 2022-11-09 | 38.51 | $38.37 | 201100 |
| 2022-11-08 | 38.50 | $38.31 | 238729 |
| 2022-11-07 | 38.48 | $38.89 | 239830 |
| 2022-11-04 | 38.39 | $38.93 | 258400 |
| 2022-11-03 | 38.29 | $38.10 | 193960 |
| 2022-11-02 | 38.26 | $38.27 | 277341 |
| 2022-11-01 | 38.21 | $38.23 | 300100 |
| 2022-10-31 | 38.16 | $38.67 | 315700 |
| 2022-10-28 | 38.06 | $39.18 | 320749 |
| 2022-10-27 | 37.91 | $39.32 | 157000 |
| 2022-10-26 | 37.73 | $39.19 | 147325 |
| 2022-10-25 | 37.55 | $38.76 | 182800 |
| 2022-10-24 | 37.40 | $38.21 | 156200 |
| 2022-10-21 | 37.30 | $38.06 | 238400 |
| 2022-10-20 | 37.22 | $37.81 | 128136 |
| 2022-10-19 | 37.16 | $38.07 | 152321 |
| 2022-10-18 | 37.09 | $38.10 | 165000 |
| 2022-10-17 | 37.03 | $37.76 | 170189 |
| 2022-10-14 | 37.03 | $36.74 | 166739 |
| 2022-10-13 | 37.15 | $37.07 | 198249 |
| 2022-10-12 | 37.26 | $36.64 | 252800 |
| 2022-10-11 | 37.45 | $36.28 | 258200 |
| 2022-10-10 | 37.71 | $36.30 | 195000 |
| 2022-10-07 | 38.00 | $36.24 | 211440 |
| 2022-10-06 | 38.34 | $36.46 | 161400 |
| 2022-10-05 | 38.70 | $37.58 | 232700 |
| 2022-10-04 | 38.98 | $37.98 | 248457 |
| 2022-10-03 | 39.25 | $37.38 | 299565 |
| 2022-09-30 | 39.61 | $37.45 | 387059 |
| 2022-09-29 | 39.99 | $36.50 | 300500 |
| 2022-09-28 | 40.51 | $37.18 | 241009 |
| 2022-09-27 | 40.99 | $36.30 | 248699 |
| 2022-09-26 | 41.61 | $36.77 | 356519 |
| 2022-09-23 | 42.21 | $38.51 | 248529 |
| 2022-09-22 | 42.68 | $39.52 | 268918 |
| 2022-09-21 | 43.08 | $40.12 | 420134 |
| 2022-09-20 | 43.44 | $41.17 | 410456 |
| 2022-09-19 | 43.71 | $42.16 | 222800 |
| 2022-09-16 | 43.91 | $42.16 | 706505 |
| 2022-09-15 | 44.11 | $42.49 | 191149 |
| 2022-09-14 | 44.30 | $43.10 | 320007 |
| 2022-09-13 | 44.43 | $44.38 | 198432 |
| 2022-09-12 | 44.44 | $44.86 | 160300 |
| 2022-09-09 | 44.40 | $44.30 | 148310 |
| 2022-09-08 | 44.42 | $43.95 | 134600 |
| 2022-09-07 | 44.46 | $44.37 | 183900 |
| 2022-09-06 | 44.46 | $43.70 | 199734 |
| 2022-09-02 | 44.52 | $43.77 | 205217 |
| 2022-09-01 | 44.56 | $44.34 | 306239 |
| 2022-08-31 | 44.53 | $44.89 | 328150 |
| 2022-08-30 | 44.44 | $45.14 | 301606 |
| 2022-08-29 | 44.32 | $44.75 | 194602 |
| 2022-08-26 | 44.22 | $44.77 | 303625 |
| 2022-08-25 | 44.11 | $44.98 | 128632 |
| 2022-08-24 | 43.96 | $44.36 | 131610 |
| 2022-08-23 | 43.85 | $44.14 | 245624 |
| 2022-08-22 | 43.74 | $44.76 | 271030 |
| 2022-08-19 | 43.55 | $44.95 | 218900 |
| 2022-08-18 | 43.31 | $44.29 | 238100 |
| 2022-08-17 | 43.11 | $44.75 | 233800 |
| 2022-08-16 | 42.84 | $44.30 | 238400 |
| 2022-08-15 | 42.59 | $44.57 | 209300 |
| 2022-08-12 | 42.29 | $44.41 | 305105 |
| 2022-08-11 | 41.99 | $43.48 | 169300 |
| 2022-08-10 | 41.75 | $43.31 | 241300 |
| 2022-08-09 | 41.52 | $43.45 | 276201 |
| 2022-08-08 | 41.24 | $42.74 | 282527 |
| 2022-08-05 | 41.02 | $41.81 | 205500 |
| 2022-08-04 | 40.87 | $41.77 | 264536 |
| 2022-08-03 | 40.70 | $42.12 | 330439 |
| 2022-08-02 | 40.49 | $42.73 | 275033 |
| 2022-08-01 | 40.19 | $43.21 | 456100 |
| 2022-07-29 | 39.83 | $41.90 | 529338 |
| 2022-07-28 | 39.58 | $40.98 | 234000 |
| 2022-07-27 | 39.40 | $40.22 | 177700 |
| 2022-07-26 | 39.29 | $39.97 | 192400 |
| 2022-07-25 | 39.20 | $39.78 | 221100 |
| 2022-07-22 | 39.12 | $39.46 | 141200 |
| 2022-07-21 | 39.07 | $39.02 | 248120 |
| 2022-07-20 | 39.05 | $39.14 | 186472 |
| 2022-07-19 | 39.02 | $39.74 | 190800 |
| 2022-07-18 | 38.92 | $39.52 | 188300 |
| 2022-07-15 | 38.83 | $39.86 | 237194 |
| 2022-07-14 | 38.69 | $39.54 | 211500 |
| 2022-07-13 | 38.57 | $39.04 | 135120 |
| 2022-07-12 | 38.48 | $39.29 | 257372 |
| 2022-07-11 | 38.36 | $38.70 | 231419 |
| 2022-07-08 | 38.30 | $38.36 | 180613 |
| 2022-07-07 | 38.28 | $38.26 | 167000 |
| 2022-07-06 | 38.27 | $38.30 | 285104 |
| 2022-07-05 | 38.25 | $38.48 | 276586 |
| 2022-07-01 | 38.22 | $38.82 | 247441 |
| 2022-06-30 | 38.15 | $38.39 | 289700 |
| 2022-06-29 | 38.13 | $38.77 | 215729 |
| 2022-06-28 | 38.07 | $38.69 | 163900 |
| 2022-06-27 | 38.01 | $38.76 | 222333 |
| 2022-06-24 | 37.95 | $38.91 | 504900 |
| 2022-06-23 | 37.87 | $38.70 | 221625 |
| 2022-06-22 | 37.81 | $38.19 | 272300 |
| 2022-06-21 | 37.80 | $37.79 | 280700 |
| 2022-06-17 | 37.81 | $37.18 | 435900 |
| 2022-06-16 | 37.89 | $36.94 | 293752 |
| 2022-06-15 | 37.99 | $37.22 | 241624 |
| 2022-06-14 | 38.07 | $35.70 | 291357 |
| 2022-06-13 | 38.30 | $36.69 | 281636 |
| 2022-06-10 | 38.43 | $38.58 | 180159 |
| 2022-06-09 | 38.37 | $38.80 | 189700 |
| 2022-06-08 | 38.26 | $38.98 | 318225 |
| 2022-06-07 | 38.12 | $39.25 | 297251 |
| 2022-06-06 | 37.93 | $38.11 | 128036 |
| 2022-06-03 | 37.84 | $38.13 | 126000 |
| 2022-06-02 | 37.73 | $38.48 | 191573 |
| 2022-06-01 | 37.57 | $38.74 | 384439 |
| 2022-05-31 | 37.36 | $38.74 | 398606 |
| 2022-05-27 | 37.12 | $38.69 | 184800 |
| 2022-05-26 | 36.86 | $38.48 | 338115 |
| 2022-05-25 | 36.60 | $38.48 | 273238 |
| 2022-05-24 | 36.32 | $37.98 | 620711 |
| 2022-05-23 | 36.06 | $37.08 | 245521 |
| 2022-05-20 | 35.89 | $37.28 | 505900 |
| 2022-05-19 | 35.69 | $37.35 | 371628 |
| 2022-05-18 | 35.48 | $37.89 | 661392 |
| 2022-05-17 | 35.21 | $37.69 | 306531 |
| 2022-05-16 | 34.95 | $36.66 | 316625 |
| 2022-05-13 | 34.79 | $35.83 | 305005 |
| 2022-05-12 | 34.71 | $35.51 | 306300 |
| 2022-05-11 | 34.67 | $34.55 | 193113 |
| 2022-05-10 | 34.73 | $34.46 | 428600 |
| 2022-05-09 | 34.81 | $35.23 | 284800 |
| 2022-05-06 | 34.82 | $35.16 | 256713 |
| 2022-05-05 | 34.86 | $35.10 | 229800 |
| 2022-05-04 | 34.91 | $34.83 | 244024 |
| 2022-05-03 | 34.99 | $34.30 | 287900 |
| 2022-05-02 | 35.14 | $32.65 | 380630 |
| 2022-04-29 | 35.48 | $33.00 | 440088 |
| 2022-04-28 | 35.82 | $33.77 | 412109 |
| 2022-04-27 | 36.10 | $33.41 | 427000 |
| 2022-04-26 | 36.44 | $34.34 | 330159 |
| 2022-04-25 | 36.71 | $35.70 | 224027 |
| 2022-04-22 | 36.86 | $36.15 | 240776 |
| 2022-04-21 | 36.97 | $36.56 | 165371 |
| 2022-04-20 | 37.04 | $36.59 | 200207 |
| 2022-04-19 | 37.11 | $36.16 | 239272 |
| 2022-04-18 | 37.23 | $35.86 | 297808 |
| 2022-04-14 | 37.37 | $36.78 | 154521 |
| 2022-04-13 | 37.43 | $36.60 | 155214 |
| 2022-04-12 | 37.51 | $36.74 | 394100 |
| 2022-04-11 | 37.56 | $37.19 | 237532 |
| 2022-04-08 | 37.57 | $37.13 | 206000 |
| 2022-04-07 | 37.58 | $37.23 | 330642 |
| 2022-04-06 | 37.58 | $37.22 | 195780 |
| 2022-04-05 | 37.56 | $36.86 | 350800 |
| 2022-04-04 | 37.57 | $38.16 | 424400 |
| 2022-04-01 | 37.44 | $39.23 | 377200 |
| 2022-03-31 | 37.19 | $38.47 | 272455 |
| 2022-03-30 | 37.00 | $38.41 | 177781 |
| 2022-03-29 | 36.78 | $38.66 | 381015 |
| 2022-03-28 | 36.52 | $37.71 | 172300 |
| 2022-03-25 | 36.34 | $37.33 | 194738 |
| 2022-03-24 | 36.17 | $37.10 | 156146 |
| 2022-03-23 | 36.00 | $36.94 | 177200 |
| 2022-03-22 | 35.84 | $36.89 | 214010 |
| 2022-03-21 | 35.66 | $36.86 | 478300 |
| 2022-03-18 | 35.47 | $36.60 | 497744 |
| 2022-03-17 | 35.30 | $36.77 | 332343 |
| 2022-03-16 | 35.10 | $36.04 | 305030 |
| 2022-03-15 | 34.95 | $35.82 | 249406 |
| 2022-03-14 | 34.82 | $36.44 | 424000 |
| 2022-03-11 | 34.62 | $35.80 | 228063 |
| 2022-03-10 | 34.47 | $35.59 | 168300 |
| 2022-03-09 | 34.32 | $35.41 | 273403 |
| 2022-03-08 | 34.19 | $35.36 | 218800 |
| 2022-03-07 | 34.05 | $34.84 | 217000 |
| 2022-03-04 | 33.96 | $34.92 | 249600 |
| 2022-03-03 | 33.85 | $34.59 | 226521 |
| 2022-03-02 | 33.78 | $34.26 | 185272 |
| 2022-03-01 | 33.75 | $33.28 | 358424 |
| 2022-02-28 | 33.82 | $33.83 | 304000 |
| 2022-02-25 | 33.85 | $33.95 | 239400 |
| 2022-02-24 | 33.88 | $33.22 | 248601 |
| 2022-02-23 | 33.98 | $33.07 | 279900 |
| 2022-02-22 | 34.11 | $34.21 | 399110 |
| 2022-02-18 | 34.14 | $33.92 | 467122 |
| 2022-02-17 | 34.21 | $34.05 | 214411 |
| 2022-02-16 | 34.26 | $34.48 | 229700 |
| 2022-02-15 | 34.29 | $33.96 | 185500 |
| 2022-02-14 | 34.37 | $33.39 | 290853 |
| 2022-02-11 | 34.52 | $34.00 | 294500 |
| 2022-02-10 | 34.63 | $33.44 | 377946 |
| 2022-02-09 | 34.80 | $33.94 | 365882 |
| 2022-02-08 | 34.92 | $33.46 | 327949 |
| 2022-02-07 | 35.10 | $33.60 | 262140 |
| 2022-02-04 | 35.28 | $33.48 | 495200 |
| 2022-02-03 | 35.48 | $34.17 | 568800 |
| 2022-02-02 | 35.62 | $35.44 | 320442 |
| 2022-02-01 | 35.64 | $35.36 | 320494 |
| 2022-01-31 | 35.66 | $36.07 | 609531 |
| 2022-01-28 | 35.61 | $35.47 | 322704 |
| 2022-01-27 | 35.61 | $35.06 | 263200 |
| 2022-01-26 | 35.64 | $35.41 | 426130 |
| 2022-01-25 | 35.63 | $36.37 | 486537 |
| 2022-01-24 | 35.52 | $35.33 | 412112 |
| 2022-01-21 | 35.49 | $35.40 | 398344 |
| 2022-01-20 | 35.45 | $35.10 | 290224 |
| 2022-01-19 | 35.43 | $35.88 | 321700 |
| 2022-01-18 | 35.33 | $36.39 | 327408 |
| 2022-01-14 | 35.16 | $36.70 | 297037 |
| 2022-01-13 | 34.95 | $36.31 | 490794 |
| 2022-01-12 | 34.77 | $34.79 | 292700 |
| 2022-01-11 | 34.71 | $35.44 | 401136 |
| 2022-01-10 | 34.59 | $35.55 | 453500 |
| 2022-01-07 | 34.44 | $35.79 | 240841 |
| 2022-01-06 | 34.25 | $35.43 | 229300 |
| 2022-01-05 | 34.10 | $35.12 | 543714 |
| 2022-01-04 | 33.96 | $35.55 | 275400 |
| 2022-01-03 | 33.77 | $35.03 | 353908 |
| 2021-12-31 | 33.62 | $34.14 | 221966 |
| 2021-12-30 | 33.55 | $34.24 | 291503 |
| 2021-12-29 | 33.45 | $33.99 | 167809 |
| 2021-12-28 | 33.36 | $33.81 | 191225 |
| 2021-12-27 | 33.29 | $33.52 | 305106 |
| 2021-12-23 | 33.23 | $33.27 | 183000 |
| 2021-12-22 | 33.20 | $33.42 | 278300 |
| 2021-12-21 | 33.16 | $33.80 | 321729 |
| 2021-12-20 | 33.08 | $33.17 | 353900 |
| 2021-12-17 | 33.06 | $34.26 | 1.3M |
| 2021-12-16 | 32.94 | $33.64 | 433900 |
| 2021-12-15 | 32.88 | $33.08 | 285800 |
| 2021-12-14 | 32.88 | $32.48 | 335900 |
| 2021-12-13 | 32.95 | $32.93 | 332600 |
| 2021-12-10 | 32.98 | $32.78 | 340600 |
| 2021-12-09 | 33.04 | $33.49 | 165131 |
| 2021-12-08 | 33.03 | $33.83 | 258800 |
| 2021-12-07 | 32.99 | $33.46 | 222954 |
| 2021-12-06 | 32.98 | $33.45 | 391900 |
| 2021-12-03 | 32.97 | $32.07 | 320311 |
| 2021-12-02 | 33.10 | $32.36 | 324300 |
| 2021-12-01 | 33.20 | $31.36 | 349212 |
| 2021-11-30 | 33.41 | $31.76 | 385433 |
| 2021-11-29 | 33.58 | $31.91 | 315000 |
| 2021-11-26 | 33.74 | $32.27 | 258437 |
| 2021-11-24 | 33.87 | $33.42 | 163112 |
| 2021-11-23 | 33.90 | $33.52 | 251991 |
| 2021-11-22 | 33.91 | $33.63 | 254113 |
| 2021-11-19 | 33.92 | $34.24 | 334700 |
| 2021-11-18 | 33.86 | $34.34 | 218934 |
| 2021-11-17 | 33.80 | $34.49 | 257436 |
| 2021-11-16 | 33.71 | $34.25 | 219400 |
| 2021-11-15 | 33.66 | $34.38 | 211626 |
| 2021-11-12 | 33.59 | $34.15 | 194148 |
| 2021-11-11 | 33.54 | $34.60 | 272406 |
| 2021-11-10 | 33.45 | $34.25 | 393183 |
| 2021-11-09 | 33.39 | $33.88 | 401700 |
| 2021-11-08 | 33.37 | $33.20 | 276009 |
| 2021-11-05 | 33.40 | $33.83 | 346263 |
| 2021-11-04 | 33.37 | $32.46 | 267637 |
| 2021-11-03 | 33.47 | $32.74 | 244504 |
| 2021-11-02 | 33.54 | $32.83 | 254800 |
| 2021-11-01 | 33.60 | $33.20 | 439409 |
| 2021-10-29 | 33.61 | $31.86 | 1.0M |
| 2021-10-28 | 33.76 | $33.88 | 371662 |
| 2021-10-27 | 33.71 | $33.99 | 298535 |
| 2021-10-26 | 33.63 | $33.57 | 186518 |
| 2021-10-25 | 33.59 | $33.48 | 241955 |
| 2021-10-22 | 33.55 | $33.63 | 228047 |
| 2021-10-21 | 33.49 | $34.14 | 208058 |
| 2021-10-20 | 33.37 | $34.32 | 324612 |
| 2021-10-19 | 33.23 | $34.46 | 339800 |
| 2021-10-18 | 33.06 | $34.85 | 372023 |
| 2021-10-15 | 32.85 | $34.36 | 282647 |
| 2021-10-14 | 32.69 | $33.94 | 303745 |
| 2021-10-13 | 32.56 | $33.88 | 288125 |
| 2021-10-12 | 32.43 | $33.26 | 253000 |
| 2021-10-11 | 32.36 | $32.89 | 351865 |
| 2021-10-08 | 32.34 | $32.30 | 233500 |
| 2021-10-07 | 32.37 | $32.30 | 243100 |
| 2021-10-06 | 32.42 | $32.28 | 278250 |
| 2021-10-05 | 32.48 | $32.15 | 264100 |
| 2021-10-04 | 32.55 | $32.42 | 241995 |
| 2021-10-01 | 32.62 | $32.32 | 318632 |
| 2021-09-30 | 32.70 | $31.69 | 345200 |
| 2021-09-29 | 32.86 | $31.94 | 172328 |
| 2021-09-28 | 33.01 | $31.84 | 212316 |
| 2021-09-27 | 33.18 | $32.01 | 240117 |
| 2021-09-24 | 33.34 | $32.17 | 268515 |
| 2021-09-23 | 33.50 | $32.70 | 214900 |
| 2021-09-22 | 33.62 | $32.56 | 228523 |
| 2021-09-21 | 33.75 | $32.72 | 220741 |
| 2021-09-20 | 33.88 | $33.28 | 263630 |
| 2021-09-17 | 33.96 | $33.36 | 665201 |
| 2021-09-16 | 34.03 | $33.47 | 259190 |
| 2021-09-15 | 34.10 | $33.23 | 270860 |
| 2021-09-14 | 34.20 | $33.62 | 234900 |
| 2021-09-13 | 34.28 | $33.87 | 240210 |
| 2021-09-10 | 34.33 | $33.85 | 348700 |
| 2021-09-09 | 34.40 | $34.08 | 217300 |
| 2021-09-08 | 34.45 | $34.35 | 218567 |
| 2021-09-07 | 34.48 | $34.10 | 314619 |
| 2021-09-03 | 34.54 | $34.57 | 211600 |
| 2021-09-02 | 34.55 | $34.85 | 229112 |
| 2021-09-01 | 34.55 | $34.80 | 381103 |
| 2021-08-31 | 34.56 | $34.51 | 305500 |
| 2021-08-30 | 34.60 | $34.26 | 203335 |
| 2021-08-27 | 34.69 | $34.15 | 276298 |
| 2021-08-26 | 34.80 | $34.02 | 168609 |
| 2021-08-25 | 34.95 | $34.42 | 191400 |
| 2021-08-24 | 35.08 | $34.31 | 183200 |
| 2021-08-23 | 35.25 | $33.93 | 229818 |
| 2021-08-20 | 35.47 | $34.06 | 423059 |
| 2021-08-19 | 35.71 | $34.35 | 354600 |
| 2021-08-18 | 35.94 | $34.64 | 423620 |
| 2021-08-17 | 36.17 | $35.49 | 210630 |
| 2021-08-16 | 36.34 | $35.29 | 191080 |
| 2021-08-13 | 36.55 | $35.50 | 199835 |
| 2021-08-12 | 36.76 | $35.20 | 244709 |
| 2021-08-11 | 37.01 | $35.28 | 225743 |
| 2021-08-10 | 37.27 | $35.00 | 312343 |
| 2021-08-09 | 37.58 | $35.44 | 326503 |
| 2021-08-06 | 37.86 | $35.67 | 375030 |
| 2021-08-05 | 38.13 | $36.18 | 316200 |
| 2021-08-04 | 38.37 | $35.56 | 490313 |
| 2021-08-03 | 38.68 | $36.83 | 437664 |
| 2021-08-02 | 38.88 | $37.82 | 369037 |
| 2021-07-30 | 38.99 | $37.85 | 565201 |
| 2021-07-29 | 39.10 | $38.76 | 290439 |
| 2021-07-28 | 39.12 | $38.94 | 222300 |
| 2021-07-27 | 39.13 | $39.08 | 313700 |
| 2021-07-26 | 39.12 | $39.16 | 190100 |
| 2021-07-23 | 39.10 | $39.17 | 206430 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.22
2026-07-21
Close Price
$42.81
Vol: 517930
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.76
Average
35.54
Maximum
45.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.22 | $42.81 | 517930 |
| 2026-07-20 | 40.74 | $41.92 | 504747 |
| 2026-07-17 | 40.36 | $41.75 | 635533 |
| 2026-07-16 | 39.95 | $41.67 | 1.2M |
| 2026-07-15 | 39.48 | $40.06 | 1.4M |
| 2026-07-14 | 39.28 | $40.03 | 898500 |
| 2026-07-13 | 39.04 | $39.67 | 621000 |
| 2026-07-10 | 38.84 | $38.86 | 481320 |
| 2026-07-09 | 38.78 | $39.14 | 607638 |
| 2026-07-08 | 38.64 | $39.07 | 485927 |
| 2026-07-07 | 38.49 | $39.23 | 397206 |
| 2026-07-06 | 38.28 | $38.77 | 379900 |
| 2026-07-02 | 38.13 | $39.28 | 342943 |
| 2026-07-01 | 37.85 | $38.85 | 459500 |
| 2026-06-30 | 37.62 | $38.45 | 373200 |
| 2026-06-29 | 37.42 | $38.48 | 506237 |
| 2026-06-26 | 37.20 | $38.46 | 1.7M |
| 2026-06-25 | 36.93 | $38.45 | 356594 |
| 2026-06-24 | 36.64 | $38.07 | 486940 |
| 2026-06-23 | 36.37 | $37.25 | 500970 |
| 2026-06-22 | 36.24 | $36.51 | 464982 |
| 2026-06-18 | 36.24 | $36.37 | 1.4M |
| 2026-06-17 | 36.28 | $36.06 | 473600 |
| 2026-06-16 | 36.39 | $36.88 | 547906 |
| 2026-06-15 | 36.35 | $36.63 | 608000 |
| 2026-06-12 | 36.36 | $36.83 | 432303 |
| 2026-06-11 | 36.33 | $36.82 | 577837 |
| 2026-06-10 | 36.31 | $37.34 | 497744 |
| 2026-06-09 | 36.18 | $36.61 | 771749 |
| 2026-06-08 | 36.18 | $35.63 | 640202 |
| 2026-06-05 | 36.39 | $36.05 | 704104 |
| 2026-06-04 | 36.56 | $34.86 | 497700 |
| 2026-06-03 | 37.01 | $35.06 | 500971 |
| 2026-06-02 | 37.49 | $35.94 | 491879 |
| 2026-06-01 | 37.86 | $36.24 | 647818 |
| 2026-05-29 | 38.24 | $37.41 | 646850 |
| 2026-05-28 | 38.42 | $37.82 | 416607 |
| 2026-05-27 | 38.56 | $38.38 | 280300 |
| 2026-05-26 | 38.59 | $38.76 | 412920 |
| 2026-05-22 | 38.55 | $38.48 | 343663 |
| 2026-05-21 | 38.56 | $38.64 | 615746 |
| 2026-05-20 | 38.54 | $39.00 | 429300 |
| 2026-05-19 | 38.45 | $38.61 | 283172 |
| 2026-05-18 | 38.42 | $38.43 | 310100 |
| 2026-05-15 | 38.42 | $37.91 | 352422 |
| 2026-05-14 | 38.53 | $38.33 | 273900 |
| 2026-05-13 | 38.57 | $38.63 | 396957 |
| 2026-05-12 | 38.55 | $38.58 | 568000 |
| 2026-05-11 | 38.55 | $38.46 | 431953 |
| 2026-05-08 | 38.56 | $39.12 | 491700 |
| 2026-05-07 | 38.44 | $38.62 | 470075 |
| 2026-05-06 | 38.41 | $38.47 | 278627 |
| 2026-05-05 | 38.40 | $38.20 | 298794 |
| 2026-05-04 | 38.45 | $38.23 | 262600 |
| 2026-05-01 | 38.50 | $38.50 | 288000 |
| 2026-04-30 | 38.50 | $38.22 | 372128 |
| 2026-04-29 | 38.56 | $38.24 | 305600 |
| 2026-04-28 | 38.63 | $38.43 | 301717 |
| 2026-04-27 | 38.67 | $38.41 | 293812 |
| 2026-04-24 | 38.71 | $38.24 | 242349 |
| 2026-04-23 | 38.80 | $37.92 | 260319 |
| 2026-04-22 | 38.97 | $37.39 | 411033 |
| 2026-04-21 | 39.28 | $38.70 | 306200 |
| 2026-04-20 | 39.36 | $39.07 | 395900 |
| 2026-04-17 | 39.37 | $39.79 | 653428 |
| 2026-04-16 | 39.23 | $39.83 | 346388 |
| 2026-04-15 | 39.06 | $39.60 | 215330 |
| 2026-04-14 | 38.90 | $39.37 | 209200 |
| 2026-04-13 | 38.77 | $39.29 | 351977 |
| 2026-04-10 | 38.62 | $39.94 | 312600 |
| 2026-04-09 | 38.32 | $39.55 | 305046 |
| 2026-04-08 | 38.06 | $39.04 | 394213 |
| 2026-04-07 | 37.85 | $38.82 | 319120 |
| 2026-04-06 | 37.66 | $38.11 | 250900 |
| 2026-04-02 | 37.59 | $38.41 | 344700 |
| 2026-04-01 | 37.45 | $37.55 | 283377 |
| 2026-03-31 | 37.47 | $37.16 | 392129 |
| 2026-03-30 | 37.58 | $37.32 | 434500 |
| 2026-03-27 | 37.67 | $37.24 | 333474 |
| 2026-03-26 | 37.80 | $37.16 | 387581 |
| 2026-03-25 | 37.96 | $37.25 | 386400 |
| 2026-03-24 | 38.13 | $37.35 | 541521 |
| 2026-03-23 | 38.31 | $36.69 | 565800 |
| 2026-03-20 | 38.66 | $36.54 | 1.0M |
| 2026-03-19 | 39.09 | $38.38 | 337548 |
| 2026-03-18 | 39.20 | $38.75 | 401974 |
| 2026-03-17 | 39.25 | $38.77 | 380500 |
| 2026-03-16 | 39.31 | $38.99 | 339336 |
| 2026-03-13 | 39.32 | $39.10 | 371208 |
| 2026-03-12 | 39.31 | $39.03 | 230900 |
| 2026-03-11 | 39.31 | $38.75 | 228227 |
| 2026-03-10 | 39.37 | $38.84 | 251200 |
| 2026-03-09 | 39.41 | $38.77 | 507209 |
| 2026-03-06 | 39.47 | $38.40 | 315000 |
| 2026-03-05 | 39.61 | $38.16 | 377622 |
| 2026-03-04 | 39.82 | $38.61 | 360700 |
| 2026-03-03 | 39.97 | $39.48 | 455246 |
| 2026-03-02 | 39.94 | $40.01 | 453600 |
| 2026-02-27 | 39.80 | $39.68 | 775922 |
| 2026-02-26 | 39.70 | $40.36 | 810400 |
| 2026-02-25 | 39.43 | $39.60 | 525400 |
| 2026-02-24 | 39.27 | $39.05 | 350615 |
| 2026-02-23 | 39.20 | $39.19 | 312901 |
| 2026-02-20 | 39.08 | $38.92 | 232088 |
| 2026-02-19 | 38.99 | $38.92 | 332749 |
| 2026-02-18 | 38.88 | $39.01 | 362807 |
| 2026-02-17 | 38.73 | $39.90 | 328729 |
| 2026-02-13 | 38.36 | $39.39 | 313132 |
| 2026-02-12 | 38.03 | $39.13 | 493400 |
| 2026-02-11 | 37.70 | $39.41 | 530461 |
| 2026-02-10 | 37.26 | $38.02 | 394100 |
| 2026-02-09 | 37.03 | $37.28 | 192768 |
| 2026-02-06 | 36.91 | $37.39 | 420152 |
| 2026-02-05 | 36.76 | $37.73 | 590083 |
| 2026-02-04 | 36.50 | $36.68 | 487039 |
| 2026-02-03 | 36.42 | $36.30 | 486706 |
| 2026-02-02 | 36.40 | $36.14 | 311727 |
| 2026-01-30 | 36.42 | $36.47 | 647700 |
| 2026-01-29 | 36.37 | $36.18 | 342657 |
| 2026-01-28 | 36.36 | $35.25 | 374909 |
| 2026-01-27 | 36.55 | $36.00 | 403232 |
| 2026-01-26 | 36.61 | $36.31 | 271600 |
| 2026-01-23 | 36.61 | $36.52 | 314908 |
| 2026-01-22 | 36.56 | $36.60 | 548662 |
| 2026-01-21 | 36.49 | $37.84 | 559600 |
| 2026-01-20 | 36.14 | $37.49 | 684785 |
| 2026-01-16 | 35.80 | $36.92 | 640038 |
| 2026-01-15 | 35.52 | $36.36 | 401955 |
| 2026-01-14 | 35.32 | $35.83 | 351543 |
| 2026-01-13 | 35.20 | $35.72 | 334207 |
| 2026-01-12 | 35.08 | $35.56 | 352415 |
| 2026-01-09 | 34.98 | $35.48 | 318996 |
| 2026-01-08 | 34.87 | $35.61 | 432512 |
| 2026-01-07 | 34.73 | $35.70 | 425866 |
| 2026-01-06 | 34.53 | $35.41 | 560042 |
| 2026-01-05 | 34.38 | $35.00 | 495639 |
| 2026-01-02 | 34.28 | $34.65 | 451344 |
| 2025-12-31 | 34.24 | $34.38 | 330240 |
| 2025-12-30 | 34.26 | $34.63 | 380533 |
| 2025-12-29 | 34.23 | $34.56 | 379200 |
| 2025-12-26 | 34.22 | $34.17 | 283800 |
| 2025-12-24 | 34.28 | $34.25 | 178415 |
| 2025-12-23 | 34.34 | $34.04 | 311460 |
| 2025-12-22 | 34.46 | $34.10 | 376900 |
| 2025-12-19 | 34.59 | $34.20 | 934900 |
| 2025-12-18 | 34.72 | $34.37 | 325233 |
| 2025-12-17 | 34.84 | $34.50 | 339264 |
| 2025-12-16 | 34.95 | $34.41 | 375700 |
| 2025-12-15 | 35.10 | $34.98 | 424938 |
| 2025-12-12 | 35.15 | $34.69 | 497700 |
| 2025-12-11 | 35.27 | $34.37 | 423619 |
| 2025-12-10 | 35.49 | $34.83 | 411859 |
| 2025-12-09 | 35.64 | $35.11 | 234600 |
| 2025-12-08 | 35.76 | $35.14 | 245822 |
| 2025-12-05 | 35.89 | $35.18 | 266466 |
| 2025-12-04 | 36.03 | $35.43 | 315930 |
| 2025-12-03 | 36.14 | $35.64 | 343331 |
| 2025-12-02 | 36.22 | $35.88 | 403282 |
| 2025-12-01 | 36.27 | $36.03 | 338048 |
| 2025-11-28 | 36.29 | $36.49 | 234200 |
| 2025-11-26 | 36.21 | $36.59 | 575312 |
| 2025-11-25 | 36.10 | $36.50 | 678376 |
| 2025-11-24 | 35.99 | $35.96 | 415600 |
| 2025-11-21 | 35.97 | $35.97 | 518500 |
| 2025-11-20 | 35.95 | $35.74 | 447681 |
| 2025-11-19 | 35.98 | $35.82 | 609504 |
| 2025-11-18 | 35.98 | $36.46 | 364001 |
| 2025-11-17 | 35.85 | $36.07 | 285637 |
| 2025-11-14 | 35.79 | $36.07 | 432883 |
| 2025-11-13 | 35.71 | $35.82 | 340037 |
| 2025-11-12 | 35.67 | $35.71 | 388700 |
| 2025-11-11 | 35.65 | $36.17 | 287100 |
| 2025-11-10 | 35.52 | $36.28 | 471127 |
| 2025-11-07 | 35.35 | $35.88 | 434801 |
| 2025-11-06 | 35.24 | $35.52 | 388248 |
| 2025-11-05 | 35.19 | $35.58 | 518426 |
| 2025-11-04 | 35.12 | $35.58 | 462348 |
| 2025-11-03 | 35.03 | $35.39 | 499609 |
| 2025-10-31 | 34.97 | $35.08 | 408600 |
| 2025-10-30 | 34.97 | $35.12 | 349008 |
| 2025-10-29 | 34.97 | $34.63 | 380111 |
| 2025-10-28 | 35.06 | $35.19 | 345938 |
| 2025-10-27 | 35.05 | $35.61 | 420210 |
| 2025-10-24 | 34.96 | $35.34 | 291520 |
| 2025-10-23 | 34.91 | $35.20 | 350000 |
| 2025-10-22 | 34.88 | $35.36 | 316100 |
| 2025-10-21 | 34.82 | $35.07 | 288504 |
| 2025-10-20 | 34.80 | $35.53 | 269670 |
| 2025-10-17 | 34.70 | $35.22 | 384097 |
| 2025-10-16 | 34.64 | $34.62 | 267748 |
| 2025-10-15 | 34.70 | $34.67 | 291794 |
| 2025-10-14 | 34.76 | $34.21 | 336890 |
| 2025-10-13 | 34.94 | $33.98 | 337930 |
| 2025-10-10 | 35.19 | $34.28 | 373142 |
| 2025-10-09 | 35.42 | $34.34 | 264066 |
| 2025-10-08 | 35.68 | $34.57 | 378200 |
| 2025-10-07 | 35.94 | $34.92 | 366900 |
| 2025-10-06 | 36.16 | $35.06 | 336030 |
| 2025-10-03 | 36.38 | $36.00 | 295810 |
| 2025-10-02 | 36.45 | $36.45 | 262807 |
| 2025-10-01 | 36.43 | $37.03 | 402831 |
| 2025-09-30 | 36.28 | $36.86 | 586500 |
| 2025-09-29 | 36.14 | $36.31 | 401500 |
| 2025-09-26 | 36.10 | $36.61 | 613000 |
| 2025-09-25 | 35.98 | $36.30 | 543200 |
| 2025-09-24 | 35.91 | $36.08 | 725100 |
| 2025-09-23 | 35.88 | $35.45 | 433339 |
| 2025-09-22 | 35.98 | $35.15 | 568541 |
| 2025-09-19 | 36.15 | $35.81 | 783234 |
| 2025-09-18 | 36.21 | $35.85 | 250706 |
| 2025-09-17 | 36.28 | $35.54 | 306350 |
| 2025-09-16 | 36.42 | $35.57 | 366274 |
| 2025-09-15 | 36.57 | $36.25 | 251500 |
| 2025-09-12 | 36.60 | $36.22 | 257500 |
| 2025-09-11 | 36.65 | $36.53 | 269037 |
| 2025-09-10 | 36.63 | $36.55 | 212933 |
| 2025-09-09 | 36.60 | $36.56 | 221300 |
| 2025-09-08 | 36.57 | $36.61 | 221200 |
| 2025-09-05 | 36.51 | $36.62 | 301500 |
| 2025-09-04 | 36.45 | $36.39 | 197100 |
| 2025-09-03 | 36.41 | $36.22 | 266300 |
| 2025-09-02 | 36.41 | $36.33 | 343600 |
| 2025-08-29 | 36.38 | $36.50 | 272747 |
| 2025-08-28 | 36.31 | $36.47 | 282277 |
| 2025-08-27 | 36.23 | $36.46 | 381700 |
| 2025-08-26 | 36.14 | $36.09 | 293300 |
| 2025-08-25 | 36.11 | $35.98 | 362889 |
| 2025-08-22 | 36.10 | $36.80 | 478015 |
| 2025-08-21 | 35.90 | $36.53 | 494202 |
| 2025-08-20 | 35.74 | $36.26 | 509368 |
| 2025-08-19 | 35.60 | $35.93 | 270637 |
| 2025-08-18 | 35.51 | $35.51 | 244033 |
| 2025-08-15 | 35.49 | $35.52 | 262555 |
| 2025-08-14 | 35.46 | $35.50 | 412214 |
| 2025-08-13 | 35.43 | $35.82 | 362710 |
| 2025-08-12 | 35.33 | $36.03 | 460371 |
| 2025-08-11 | 35.17 | $35.81 | 311552 |
| 2025-08-08 | 35.03 | $35.83 | 276690 |
| 2025-08-07 | 34.87 | $35.31 | 370600 |
| 2025-08-06 | 34.78 | $35.15 | 445028 |
| 2025-08-05 | 34.72 | $35.15 | 682020 |
| 2025-08-04 | 34.65 | $34.74 | 391507 |
| 2025-08-01 | 34.65 | $34.29 | 431306 |
| 2025-07-31 | 34.75 | $34.04 | 475427 |
| 2025-07-30 | 34.92 | $34.18 | 314100 |
| 2025-07-29 | 35.09 | $34.69 | 442500 |
| 2025-07-28 | 35.18 | $34.36 | 491600 |
| 2025-07-25 | 35.35 | $35.46 | 227450 |
| 2025-07-24 | 35.32 | $35.55 | 219404 |
| 2025-07-23 | 35.26 | $35.52 | 284728 |
| 2025-07-22 | 35.20 | $35.44 | 387700 |
| 2025-07-21 | 35.14 | $35.14 | 396877 |
| 2025-07-18 | 35.15 | $35.02 | 400353 |
| 2025-07-17 | 35.17 | $34.85 | 438330 |
| 2025-07-16 | 35.24 | $35.29 | 509849 |
| 2025-07-15 | 35.23 | $35.25 | 413905 |
| 2025-07-14 | 35.22 | $35.67 | 292400 |
| 2025-07-11 | 35.12 | $35.31 | 514613 |
| 2025-07-10 | 35.08 | $34.95 | 712800 |
| 2025-07-09 | 35.11 | $35.61 | 328409 |
| 2025-07-08 | 35.00 | $35.26 | 325690 |
| 2025-07-07 | 34.96 | $35.20 | 354200 |
| 2025-07-03 | 34.92 | $35.33 | 167208 |
| 2025-07-02 | 34.84 | $35.20 | 344511 |
| 2025-07-01 | 34.78 | $34.68 | 346289 |
| 2025-06-30 | 34.83 | $34.61 | 355707 |
| 2025-06-27 | 34.89 | $34.51 | 458800 |
| 2025-06-26 | 34.99 | $34.82 | 285824 |
| 2025-06-25 | 35.04 | $34.59 | 374118 |
| 2025-06-24 | 35.15 | $35.18 | 368513 |
| 2025-06-23 | 35.15 | $35.42 | 293312 |
| 2025-06-20 | 35.10 | $34.97 | 454350 |
| 2025-06-18 | 35.14 | $35.33 | 319545 |
| 2025-06-17 | 35.11 | $35.07 | 257013 |
| 2025-06-16 | 35.13 | $34.75 | 325400 |
| 2025-06-13 | 35.22 | $35.10 | 245400 |
| 2025-06-12 | 35.25 | $35.57 | 328100 |
| 2025-06-11 | 35.19 | $35.53 | 409100 |
| 2025-06-10 | 35.13 | $35.26 | 347300 |
| 2025-06-09 | 35.11 | $34.99 | 249600 |
| 2025-06-06 | 35.15 | $34.93 | 216000 |
| 2025-06-05 | 35.21 | $34.84 | 253165 |
| 2025-06-04 | 35.29 | $34.89 | 234172 |
| 2025-06-03 | 35.39 | $35.07 | 248827 |
| 2025-06-02 | 35.45 | $35.27 | 374300 |
| 2025-05-30 | 35.49 | $35.39 | 325400 |
| 2025-05-29 | 35.51 | $35.37 | 254739 |
| 2025-05-28 | 35.53 | $35.20 | 256718 |
| 2025-05-27 | 35.59 | $35.67 | 387919 |
| 2025-05-23 | 35.56 | $35.28 | 334100 |
| 2025-05-22 | 35.61 | $34.85 | 306100 |
| 2025-05-21 | 35.76 | $35.34 | 266604 |
| 2025-05-20 | 35.83 | $35.94 | 244502 |
| 2025-05-19 | 35.78 | $36.14 | 342281 |
| 2025-05-16 | 35.68 | $35.99 | 279983 |
| 2025-05-15 | 35.60 | $35.46 | 385600 |
| 2025-05-14 | 35.61 | $35.04 | 332721 |
| 2025-05-13 | 35.71 | $35.56 | 352943 |
| 2025-05-12 | 35.72 | $35.50 | 306263 |
| 2025-05-09 | 35.73 | $35.90 | 247851 |
| 2025-05-08 | 35.67 | $35.82 | 255941 |
| 2025-05-07 | 35.61 | $36.24 | 503310 |
| 2025-05-06 | 35.45 | $35.79 | 523343 |
| 2025-05-05 | 35.36 | $34.58 | 582427 |
| 2025-05-02 | 35.51 | $35.25 | 403740 |
| 2025-05-01 | 35.55 | $35.71 | 214000 |
| 2025-04-30 | 35.48 | $35.87 | 290018 |
| 2025-04-29 | 35.38 | $35.54 | 296309 |
| 2025-04-28 | 35.32 | $35.48 | 360500 |
| 2025-04-25 | 35.27 | $35.41 | 172512 |
| 2025-04-24 | 35.23 | $35.52 | 203700 |
| 2025-04-23 | 35.15 | $35.52 | 303878 |
| 2025-04-22 | 35.06 | $36.10 | 335800 |
| 2025-04-21 | 34.83 | $35.55 | 347300 |
| 2025-04-17 | 34.69 | $35.75 | 289308 |
| 2025-04-16 | 34.47 | $35.29 | 267957 |
| 2025-04-15 | 34.32 | $34.96 | 432013 |
| 2025-04-14 | 34.22 | $34.65 | 239200 |
| 2025-04-11 | 34.17 | $34.07 | 315147 |
| 2025-04-10 | 34.24 | $33.70 | 322200 |
| 2025-04-09 | 34.39 | $33.86 | 558900 |
| 2025-04-08 | 34.54 | $32.83 | 366800 |
| 2025-04-07 | 34.93 | $33.53 | 571294 |
| 2025-04-04 | 35.24 | $34.69 | 481235 |
| 2025-04-03 | 35.35 | $35.40 | 375815 |
| 2025-04-02 | 35.33 | $35.32 | 291990 |
| 2025-04-01 | 35.33 | $35.55 | 324019 |
| 2025-03-31 | 35.27 | $35.45 | 318809 |
| 2025-03-28 | 35.23 | $35.25 | 263699 |
| 2025-03-27 | 35.22 | $34.93 | 173644 |
| 2025-03-26 | 35.28 | $34.96 | 152700 |
| 2025-03-25 | 35.33 | $34.83 | 216500 |
| 2025-03-24 | 35.43 | $35.06 | 294900 |
| 2025-03-21 | 35.49 | $34.62 | 675266 |
| 2025-03-20 | 35.65 | $35.05 | 314514 |
| 2025-03-19 | 35.75 | $35.36 | 450600 |
| 2025-03-18 | 35.79 | $35.62 | 443775 |
| 2025-03-17 | 35.79 | $35.97 | 461107 |
| 2025-03-14 | 35.71 | $35.96 | 250410 |
| 2025-03-13 | 35.61 | $35.29 | 182139 |
| 2025-03-12 | 35.64 | $35.27 | 249200 |
| 2025-03-11 | 35.68 | $35.73 | 411500 |
| 2025-03-10 | 35.62 | $36.14 | 375049 |
| 2025-03-07 | 35.47 | $36.09 | 445348 |
| 2025-03-06 | 35.30 | $35.76 | 409170 |
| 2025-03-05 | 35.16 | $35.93 | 484409 |
| 2025-03-04 | 34.98 | $35.69 | 363166 |
| 2025-03-03 | 34.81 | $35.77 | 430348 |
| 2025-02-28 | 34.59 | $34.89 | 451900 |
| 2025-02-27 | 34.53 | $34.77 | 272164 |
| 2025-02-26 | 34.48 | $34.71 | 431633 |
| 2025-02-25 | 34.43 | $34.60 | 599600 |
| 2025-02-24 | 34.41 | $34.87 | 433229 |
| 2025-02-21 | 34.32 | $34.44 | 295027 |
| 2025-02-20 | 34.31 | $34.61 | 319323 |
| 2025-02-19 | 34.26 | $34.88 | 325803 |
| 2025-02-18 | 34.15 | $34.77 | 242617 |
| 2025-02-14 | 34.04 | $34.42 | 209013 |
| 2025-02-13 | 34.00 | $34.57 | 368052 |
| 2025-02-12 | 33.91 | $33.72 | 221248 |
| 2025-02-11 | 34.00 | $34.00 | 400765 |
| 2025-02-10 | 34.04 | $33.93 | 278600 |
| 2025-02-07 | 34.10 | $33.97 | 238900 |
| 2025-02-06 | 34.17 | $34.39 | 305600 |
| 2025-02-05 | 34.16 | $34.60 | 229481 |
| 2025-02-04 | 34.11 | $34.35 | 693037 |
| 2025-02-03 | 34.11 | $34.54 | 483600 |
| 2025-01-31 | 34.07 | $34.40 | 381100 |
| 2025-01-30 | 34.05 | $34.23 | 263700 |
| 2025-01-29 | 34.07 | $33.81 | 290489 |
| 2025-01-28 | 34.18 | $34.67 | 363145 |
| 2025-01-27 | 34.14 | $34.91 | 687600 |
| 2025-01-24 | 34.04 | $34.38 | 314500 |
| 2025-01-23 | 34.03 | $34.12 | 194000 |
| 2025-01-22 | 34.09 | $34.38 | 428109 |
| 2025-01-21 | 34.10 | $35.36 | 246789 |
| 2025-01-17 | 33.92 | $34.93 | 320245 |
| 2025-01-16 | 33.80 | $34.81 | 434200 |
| 2025-01-15 | 33.69 | $34.33 | 258744 |
| 2025-01-14 | 33.67 | $34.18 | 211121 |
| 2025-01-13 | 33.68 | $34.04 | 251220 |
| 2025-01-10 | 33.73 | $33.50 | 333910 |
| 2025-01-08 | 33.91 | $34.24 | 235479 |
| 2025-01-07 | 33.97 | $34.14 | 413432 |
| 2025-01-06 | 34.06 | $33.46 | 359422 |
| 2025-01-03 | 34.33 | $34.27 | 325905 |
| 2025-01-02 | 34.47 | $34.03 | 249800 |
| 2024-12-31 | 34.68 | $34.55 | 403096 |
| 2024-12-30 | 34.83 | $34.44 | 174832 |
| 2024-12-27 | 35.04 | $34.42 | 230613 |
| 2024-12-26 | 35.28 | $34.69 | 239449 |
| 2024-12-24 | 35.52 | $34.73 | 118329 |
| 2024-12-23 | 35.79 | $34.49 | 436685 |
| 2024-12-20 | 36.16 | $35.08 | 1.4M |
| 2024-12-19 | 36.46 | $34.81 | 356612 |
| 2024-12-18 | 36.88 | $35.41 | 419838 |
| 2024-12-17 | 37.24 | $36.51 | 325200 |
| 2024-12-16 | 37.42 | $36.41 | 480648 |
| 2024-12-13 | 37.66 | $37.15 | 235416 |
| 2024-12-12 | 37.78 | $36.82 | 212000 |
| 2024-12-11 | 37.99 | $37.10 | 249897 |
| 2024-12-10 | 38.18 | $37.68 | 183900 |
| 2024-12-09 | 38.27 | $37.42 | 251567 |
| 2024-12-06 | 38.44 | $37.73 | 164300 |
| 2024-12-05 | 38.56 | $37.92 | 170109 |
| 2024-12-04 | 38.66 | $38.09 | 171951 |
| 2024-12-03 | 38.73 | $38.10 | 194995 |
| 2024-12-02 | 38.82 | $38.10 | 333300 |
| 2024-11-29 | 38.91 | $38.59 | 209910 |
| 2024-11-27 | 38.92 | $38.70 | 282450 |
| 2024-11-26 | 38.90 | $38.91 | 352345 |
| 2024-11-25 | 38.83 | $38.43 | 352626 |
| 2024-11-22 | 38.84 | $38.87 | 269842 |
| 2024-11-21 | 38.76 | $38.70 | 237742 |
| 2024-11-20 | 38.70 | $38.37 | 155735 |
| 2024-11-19 | 38.69 | $38.57 | 154447 |
| 2024-11-18 | 38.64 | $38.05 | 328134 |
| 2024-11-15 | 38.69 | $38.20 | 401000 |
| 2024-11-14 | 38.70 | $38.16 | 332432 |
| 2024-11-13 | 38.73 | $38.60 | 284600 |
| 2024-11-12 | 38.66 | $39.33 | 300027 |
| 2024-11-11 | 38.42 | $39.44 | 273848 |
| 2024-11-08 | 38.11 | $39.28 | 458820 |
| 2024-11-07 | 37.79 | $38.71 | 272935 |
| 2024-11-06 | 37.53 | $37.93 | 455300 |
| 2024-11-05 | 37.39 | $37.94 | 213300 |
| 2024-11-04 | 37.22 | $37.75 | 201723 |
| 2024-11-01 | 37.06 | $37.30 | 219900 |
| 2024-10-31 | 36.97 | $38.20 | 385814 |
| 2024-10-30 | 36.67 | $39.00 | 419511 |
| 2024-10-29 | 36.16 | $38.08 | 555516 |
| 2024-10-28 | 35.75 | $35.94 | 244400 |
| 2024-10-25 | 35.74 | $35.48 | 318300 |
| 2024-10-24 | 35.82 | $35.79 | 184251 |
| 2024-10-23 | 35.85 | $35.94 | 214800 |
| 2024-10-22 | 35.85 | $35.85 | 196656 |
| 2024-10-21 | 35.87 | $35.64 | 196163 |
| 2024-10-18 | 35.95 | $36.11 | 227005 |
| 2024-10-17 | 35.93 | $36.26 | 241853 |
| 2024-10-16 | 35.89 | $36.49 | 429100 |
| 2024-10-15 | 35.79 | $35.84 | 192000 |
| 2024-10-14 | 35.81 | $35.61 | 329387 |
| 2024-10-11 | 35.88 | $35.58 | 170330 |
| 2024-10-10 | 35.98 | $35.36 | 302900 |
| 2024-10-09 | 36.13 | $35.68 | 181700 |
| 2024-10-08 | 36.25 | $35.69 | 309807 |
| 2024-10-07 | 36.38 | $36.11 | 424372 |
| 2024-10-04 | 36.45 | $35.84 | 261000 |
| 2024-10-03 | 36.59 | $35.91 | 208211 |
| 2024-10-02 | 36.73 | $36.18 | 197547 |
| 2024-10-01 | 36.84 | $36.57 | 177993 |
| 2024-09-30 | 36.88 | $36.69 | 286500 |
| 2024-09-27 | 36.91 | $36.62 | 205818 |
| 2024-09-26 | 36.95 | $36.45 | 301656 |
| 2024-09-25 | 37.03 | $37.00 | 292228 |
| 2024-09-24 | 37.01 | $36.88 | 190400 |
| 2024-09-23 | 37.01 | $36.76 | 209349 |
| 2024-09-20 | 37.03 | $36.00 | 984118 |
| 2024-09-19 | 37.22 | $36.50 | 402630 |
| 2024-09-18 | 37.33 | $37.31 | 218425 |
| 2024-09-17 | 37.28 | $37.27 | 215165 |
| 2024-09-16 | 37.23 | $37.74 | 199346 |
| 2024-09-13 | 37.07 | $37.69 | 304300 |
| 2024-09-12 | 36.90 | $37.40 | 173800 |
| 2024-09-11 | 36.75 | $36.97 | 143300 |
| 2024-09-10 | 36.67 | $36.96 | 150100 |
| 2024-09-09 | 36.58 | $36.60 | 208406 |
| 2024-09-06 | 36.55 | $36.67 | 211100 |
| 2024-09-05 | 36.50 | $36.73 | 156239 |
| 2024-09-04 | 36.42 | $36.55 | 172644 |
| 2024-09-03 | 36.37 | $36.22 | 389800 |
| 2024-08-30 | 36.38 | $36.73 | 270344 |
| 2024-08-29 | 36.28 | $36.43 | 164000 |
| 2024-08-28 | 36.23 | $36.64 | 347800 |
| 2024-08-27 | 36.12 | $36.60 | 542700 |
| 2024-08-26 | 36.01 | $36.24 | 575600 |
| 2024-08-23 | 35.95 | $36.15 | 280139 |
| 2024-08-22 | 35.90 | $35.38 | 206843 |
| 2024-08-21 | 36.01 | $35.93 | 312500 |
| 2024-08-20 | 36.01 | $35.76 | 287103 |
| 2024-08-19 | 36.06 | $35.74 | 269399 |
| 2024-08-16 | 36.11 | $35.70 | 245429 |
| 2024-08-15 | 36.18 | $36.00 | 322715 |
| 2024-08-14 | 36.20 | $35.86 | 211300 |
| 2024-08-13 | 36.24 | $35.83 | 207129 |
| 2024-08-12 | 36.30 | $35.90 | 260600 |
| 2024-08-09 | 36.36 | $35.98 | 174851 |
| 2024-08-08 | 36.40 | $35.91 | 237639 |
| 2024-08-07 | 36.46 | $35.82 | 204500 |
| 2024-08-06 | 36.55 | $35.95 | 337239 |
| 2024-08-05 | 36.62 | $35.38 | 319336 |
| 2024-08-02 | 36.83 | $36.00 | 349700 |
| 2024-08-01 | 36.93 | $35.75 | 536820 |
| 2024-07-31 | 37.09 | $35.71 | 624503 |
| 2024-07-30 | 37.29 | $35.49 | 555541 |
| 2024-07-29 | 37.56 | $37.79 | 218638 |
| 2024-07-26 | 37.38 | $38.15 | 229500 |
| 2024-07-25 | 37.09 | $37.77 | 335105 |
| 2024-07-24 | 36.82 | $37.28 | 326800 |
| 2024-07-23 | 36.61 | $37.60 | 447226 |
| 2024-07-22 | 36.30 | $37.11 | 269933 |
| 2024-07-19 | 36.03 | $36.66 | 221100 |
| 2024-07-18 | 35.81 | $36.74 | 332247 |
| 2024-07-17 | 35.54 | $36.60 | 215200 |
| 2024-07-16 | 35.25 | $36.37 | 307531 |
| 2024-07-15 | 34.95 | $35.94 | 316439 |
| 2024-07-12 | 34.70 | $35.57 | 274500 |
| 2024-07-11 | 34.48 | $35.12 | 281200 |
| 2024-07-10 | 34.32 | $34.54 | 239615 |
| 2024-07-09 | 34.25 | $34.07 | 517542 |
| 2024-07-08 | 34.28 | $34.31 | 281802 |
| 2024-07-05 | 34.25 | $34.52 | 164217 |
| 2024-07-03 | 34.18 | $34.28 | 81000 |
| 2024-07-02 | 34.15 | $34.47 | 198272 |
| 2024-07-01 | 34.07 | $34.44 | 266277 |
| 2024-06-28 | 33.98 | $34.50 | 791224 |
| 2024-06-27 | 33.86 | $34.13 | 281152 |
| 2024-06-26 | 33.81 | $33.47 | 266500 |
| 2024-06-25 | 33.88 | $33.44 | 182877 |
| 2024-06-24 | 33.97 | $34.10 | 275200 |
| 2024-06-21 | 33.94 | $33.90 | 702505 |
| 2024-06-20 | 33.95 | $33.54 | 152524 |
| 2024-06-18 | 34.03 | $33.91 | 133595 |
| 2024-06-17 | 34.05 | $33.68 | 297117 |
| 2024-06-14 | 34.12 | $33.66 | 353300 |
| 2024-06-13 | 34.20 | $33.93 | 236500 |
| 2024-06-12 | 34.24 | $33.77 | 183827 |
| 2024-06-11 | 34.31 | $33.62 | 226858 |
| 2024-06-10 | 34.43 | $33.61 | 353500 |
| 2024-06-07 | 34.57 | $33.95 | 229306 |
| 2024-06-06 | 34.65 | $34.35 | 117478 |
| 2024-06-05 | 34.67 | $34.41 | 184800 |
| 2024-06-04 | 34.67 | $34.69 | 269919 |
| 2024-06-03 | 34.60 | $34.67 | 293447 |
| 2024-05-31 | 34.53 | $34.40 | 409500 |
| 2024-05-30 | 34.50 | $34.02 | 229409 |
| 2024-05-29 | 34.55 | $33.58 | 162421 |
| 2024-05-28 | 34.69 | $34.05 | 158290 |
| 2024-05-24 | 34.75 | $34.33 | 137008 |
| 2024-05-23 | 34.76 | $34.17 | 169529 |
| 2024-05-22 | 34.80 | $34.60 | 160830 |
| 2024-05-21 | 34.75 | $35.10 | 190700 |
| 2024-05-20 | 34.58 | $34.68 | 204329 |
| 2024-05-17 | 34.47 | $34.76 | 131500 |
| 2024-05-16 | 34.32 | $34.64 | 175027 |
| 2024-05-15 | 34.17 | $34.55 | 255300 |
| 2024-05-14 | 34.01 | $34.62 | 218833 |
| 2024-05-13 | 33.80 | $34.25 | 166324 |
| 2024-05-10 | 33.63 | $34.06 | 148308 |
| 2024-05-09 | 33.47 | $34.09 | 309300 |
| 2024-05-08 | 33.28 | $33.64 | 133800 |
| 2024-05-07 | 33.15 | $33.58 | 328133 |
| 2024-05-06 | 33.01 | $33.28 | 193331 |
| 2024-05-03 | 32.91 | $33.45 | 279385 |
| 2024-05-02 | 32.76 | $33.61 | 453500 |
| 2024-05-01 | 32.54 | $33.50 | 354700 |
| 2024-04-30 | 32.31 | $33.10 | 387351 |
| 2024-04-29 | 32.12 | $32.49 | 278301 |
| 2024-04-26 | 32.04 | $32.56 | 213300 |
| 2024-04-25 | 31.92 | $32.18 | 195449 |
| 2024-04-24 | 31.87 | $32.23 | 180100 |
| 2024-04-23 | 31.80 | $32.12 | 156020 |
| 2024-04-22 | 31.74 | $31.93 | 202600 |
| 2024-04-19 | 31.72 | $31.80 | 388200 |
| 2024-04-18 | 31.71 | $31.68 | 213600 |
| 2024-04-17 | 31.73 | $31.59 | 152540 |
| 2024-04-16 | 31.78 | $31.31 | 153007 |
| 2024-04-15 | 31.89 | $31.56 | 192800 |
| 2024-04-12 | 31.97 | $31.62 | 388710 |
| 2024-04-11 | 32.05 | $31.93 | 291500 |
| 2024-04-10 | 32.07 | $31.34 | 389128 |
| 2024-04-09 | 32.22 | $32.72 | 394924 |
| 2024-04-08 | 32.11 | $32.12 | 241402 |
| 2024-04-05 | 32.11 | $31.91 | 352741 |
| 2024-04-04 | 32.14 | $31.50 | 229645 |
| 2024-04-03 | 32.27 | $31.60 | 240843 |
| 2024-04-02 | 32.40 | $31.71 | 335934 |
| 2024-04-01 | 32.53 | $32.32 | 328043 |
| 2024-03-28 | 32.54 | $32.51 | 670200 |
| 2024-03-27 | 32.52 | $32.48 | 356500 |
| 2024-03-26 | 32.50 | $32.20 | 366630 |
| 2024-03-25 | 32.53 | $32.57 | 303335 |
| 2024-03-22 | 32.48 | $32.57 | 334142 |
| 2024-03-21 | 32.43 | $32.88 | 230134 |
| 2024-03-20 | 32.30 | $32.58 | 221600 |
| 2024-03-19 | 32.22 | $32.46 | 258200 |
| 2024-03-18 | 32.14 | $32.25 | 250700 |
| 2024-03-15 | 32.10 | $32.19 | 515600 |
| 2024-03-14 | 32.06 | $32.04 | 258000 |
| 2024-03-13 | 32.04 | $32.38 | 319934 |
| 2024-03-12 | 31.95 | $32.31 | 171170 |
| 2024-03-11 | 31.85 | $32.21 | 137600 |
| 2024-03-08 | 31.77 | $32.26 | 229296 |
| 2024-03-07 | 31.66 | $31.88 | 240765 |
| 2024-03-06 | 31.61 | $31.72 | 304500 |
| 2024-03-05 | 31.58 | $31.73 | 200956 |
| 2024-03-04 | 31.55 | $31.91 | 292100 |
| 2024-03-01 | 31.48 | $31.46 | 290800 |
| 2024-02-29 | 31.49 | $31.46 | 448308 |
| 2024-02-28 | 31.50 | $31.61 | 362627 |
| 2024-02-27 | 31.48 | $31.69 | 308145 |
| 2024-02-26 | 31.45 | $31.43 | 342100 |
| 2024-02-23 | 31.46 | $31.84 | 199000 |
| 2024-02-22 | 31.39 | $32.11 | 242123 |
| 2024-02-21 | 31.25 | $32.21 | 256435 |
| 2024-02-20 | 31.07 | $31.92 | 363500 |
| 2024-02-16 | 30.92 | $31.51 | 437200 |
| 2024-02-15 | 30.84 | $31.47 | 243440 |
| 2024-02-14 | 30.76 | $30.98 | 224237 |
| 2024-02-13 | 30.77 | $30.72 | 570015 |
| 2024-02-12 | 30.84 | $31.22 | 379766 |
| 2024-02-09 | 30.81 | $31.03 | 260900 |
| 2024-02-08 | 30.83 | $30.64 | 279300 |
| 2024-02-07 | 30.93 | $30.31 | 251400 |
| 2024-02-06 | 31.12 | $30.52 | 290263 |
| 2024-02-05 | 31.30 | $30.50 | 275101 |
| 2024-02-02 | 31.52 | $30.95 | 276341 |
| 2024-02-01 | 31.68 | $31.47 | 274022 |
| 2024-01-31 | 31.76 | $31.17 | 541300 |
| 2024-01-30 | 31.91 | $32.04 | 198720 |
| 2024-01-29 | 31.91 | $32.14 | 227346 |
| 2024-01-26 | 31.89 | $31.99 | 241900 |
| 2024-01-25 | 31.89 | $31.84 | 217800 |
| 2024-01-24 | 31.93 | $31.50 | 254300 |
| 2024-01-23 | 32.05 | $31.83 | 172123 |
| 2024-01-22 | 32.12 | $31.99 | 252458 |
| 2024-01-19 | 32.17 | $32.05 | 301207 |
| 2024-01-18 | 32.22 | $31.67 | 355344 |
| 2024-01-17 | 32.35 | $31.89 | 316103 |
| 2024-01-16 | 32.46 | $32.95 | 315037 |
| 2024-01-12 | 32.37 | $32.95 | 228700 |
| 2024-01-11 | 32.26 | $32.51 | 206500 |
| 2024-01-10 | 32.22 | $32.38 | 160560 |
| 2024-01-09 | 32.21 | $32.09 | 307031 |
| 2024-01-08 | 32.26 | $32.05 | 301199 |
| 2024-01-05 | 32.33 | $31.77 | 268500 |
| 2024-01-04 | 32.46 | $32.13 | 298838 |
| 2024-01-03 | 32.55 | $31.98 | 327311 |
| 2024-01-02 | 32.68 | $32.27 | 355916 |
| 2023-12-29 | 32.77 | $32.12 | 265814 |
| 2023-12-28 | 32.90 | $32.68 | 213637 |
| 2023-12-27 | 32.94 | $32.55 | 204200 |
| 2023-12-26 | 33.01 | $32.42 | 191437 |
| 2023-12-22 | 33.12 | $32.54 | 241900 |
| 2023-12-21 | 33.22 | $32.55 | 318632 |
| 2023-12-20 | 33.34 | $32.74 | 412504 |
| 2023-12-19 | 33.43 | $33.15 | 382364 |
| 2023-12-18 | 33.44 | $32.97 | 321253 |
| 2023-12-15 | 33.50 | $33.38 | 984706 |
| 2023-12-14 | 33.47 | $33.92 | 394825 |
| 2023-12-13 | 33.33 | $33.71 | 448529 |
| 2023-12-12 | 33.20 | $33.12 | 156400 |
| 2023-12-11 | 33.18 | $33.18 | 178408 |
| 2023-12-08 | 33.13 | $33.11 | 188700 |
| 2023-12-07 | 33.09 | $33.24 | 212218 |
| 2023-12-06 | 33.02 | $33.12 | 211000 |
| 2023-12-05 | 32.96 | $33.35 | 238200 |
| 2023-12-04 | 32.83 | $33.35 | 234927 |
| 2023-12-01 | 32.69 | $33.15 | 426143 |
| 2023-11-30 | 32.56 | $32.62 | 391500 |
| 2023-11-29 | 32.52 | $32.43 | 209000 |
| 2023-11-28 | 32.51 | $32.44 | 218300 |
| 2023-11-27 | 32.50 | $32.51 | 172540 |
| 2023-11-24 | 32.48 | $32.53 | 91100 |
| 2023-11-22 | 32.44 | $32.42 | 130613 |
| 2023-11-21 | 32.41 | $32.28 | 134248 |
| 2023-11-20 | 32.42 | $32.83 | 165717 |
| 2023-11-17 | 32.30 | $32.69 | 248735 |
| 2023-11-16 | 32.20 | $32.64 | 194900 |
| 2023-11-15 | 32.09 | $32.84 | 224813 |
| 2023-11-14 | 31.91 | $33.10 | 350100 |
| 2023-11-13 | 31.66 | $31.94 | 202593 |
| 2023-11-10 | 31.61 | $31.60 | 253233 |
| 2023-11-09 | 31.62 | $31.53 | 210055 |
| 2023-11-08 | 31.65 | $31.49 | 172374 |
| 2023-11-07 | 31.69 | $31.55 | 144790 |
| 2023-11-06 | 31.73 | $32.07 | 235983 |
| 2023-11-03 | 31.66 | $32.26 | 264230 |
| 2023-11-02 | 31.55 | $32.25 | 187503 |
| 2023-11-01 | 31.41 | $31.72 | 211141 |
| 2023-10-31 | 31.37 | $31.61 | 267400 |
| 2023-10-30 | 31.35 | $31.39 | 314100 |
| 2023-10-27 | 31.38 | $30.65 | 274954 |
| 2023-10-26 | 31.56 | $31.12 | 139548 |
| 2023-10-25 | 31.68 | $31.22 | 125315 |
| 2023-10-24 | 31.79 | $31.48 | 142500 |
| 2023-10-23 | 31.87 | $31.03 | 195900 |
| 2023-10-20 | 32.05 | $31.48 | 343200 |
| 2023-10-19 | 32.18 | $31.80 | 247900 |
| 2023-10-18 | 32.25 | $32.35 | 156100 |
| 2023-10-17 | 32.22 | $32.70 | 232231 |
| 2023-10-16 | 32.11 | $32.63 | 197200 |
| 2023-10-13 | 31.99 | $32.32 | 175700 |
| 2023-10-12 | 31.92 | $32.39 | 206249 |
| 2023-10-11 | 31.83 | $32.77 | 213602 |
| 2023-10-10 | 31.65 | $32.21 | 154649 |
| 2023-10-09 | 31.55 | $32.25 | 160600 |
| 2023-10-06 | 31.43 | $31.72 | 350400 |
| 2023-10-05 | 31.40 | $31.91 | 273730 |
| 2023-10-04 | 31.33 | $31.60 | 180946 |
| 2023-10-03 | 31.32 | $31.00 | 325800 |
| 2023-10-02 | 31.44 | $31.50 | 265346 |
| 2023-09-29 | 31.47 | $32.13 | 258364 |
| 2023-09-28 | 31.37 | $32.01 | 360020 |
| 2023-09-27 | 31.29 | $30.73 | 209900 |
| 2023-09-26 | 31.47 | $31.03 | 206700 |
| 2023-09-25 | 31.61 | $31.65 | 151400 |
| 2023-09-22 | 31.65 | $31.42 | 184625 |
| 2023-09-21 | 31.75 | $31.55 | 266873 |
| 2023-09-20 | 31.84 | $31.92 | 199168 |
| 2023-09-19 | 31.86 | $32.07 | 215500 |
| 2023-09-18 | 31.86 | $31.93 | 234256 |
| 2023-09-15 | 31.90 | $31.87 | 1.3M |
| 2023-09-14 | 31.95 | $32.24 | 200448 |
| 2023-09-13 | 31.93 | $31.99 | 179300 |
| 2023-09-12 | 31.97 | $32.20 | 175003 |
| 2023-09-11 | 31.97 | $32.04 | 180523 |
| 2023-09-08 | 32.01 | $31.98 | 212432 |
| 2023-09-07 | 32.07 | $31.80 | 191114 |
| 2023-09-06 | 32.19 | $31.97 | 197100 |
| 2023-09-05 | 32.28 | $32.04 | 356700 |
| 2023-09-01 | 32.38 | $32.88 | 160700 |
| 2023-08-31 | 32.32 | $32.86 | 290800 |
| 2023-08-30 | 32.26 | $33.05 | 314379 |
| 2023-08-29 | 32.15 | $32.73 | 118800 |
| 2023-08-28 | 32.09 | $32.48 | 130234 |
| 2023-08-25 | 32.08 | $32.10 | 115002 |
| 2023-08-24 | 32.16 | $31.90 | 166600 |
| 2023-08-23 | 32.29 | $32.13 | 189023 |
| 2023-08-22 | 32.39 | $31.58 | 139700 |
| 2023-08-21 | 32.64 | $31.72 | 193246 |
| 2023-08-18 | 32.89 | $31.85 | 182400 |
| 2023-08-17 | 33.16 | $31.84 | 232600 |
| 2023-08-16 | 33.48 | $32.23 | 187684 |
| 2023-08-15 | 33.77 | $32.75 | 151100 |
| 2023-08-14 | 34.00 | $33.27 | 168938 |
| 2023-08-11 | 34.16 | $33.74 | 109900 |
| 2023-08-10 | 34.24 | $33.71 | 141045 |
| 2023-08-09 | 34.34 | $33.84 | 194522 |
| 2023-08-08 | 34.43 | $34.59 | 147800 |
| 2023-08-07 | 34.37 | $34.72 | 216600 |
| 2023-08-04 | 34.28 | $33.72 | 146052 |
| 2023-08-03 | 34.38 | $33.68 | 190353 |
| 2023-08-02 | 34.50 | $33.55 | 217668 |
| 2023-08-01 | 34.67 | $33.64 | 184828 |
| 2023-07-31 | 34.85 | $33.56 | 713915 |
| 2023-07-28 | 35.07 | $34.39 | 328946 |
| 2023-07-27 | 35.14 | $35.19 | 279500 |
| 2023-07-26 | 35.06 | $35.51 | 203000 |
| 2023-07-25 | 34.89 | $35.45 | 274600 |
| 2023-07-24 | 34.70 | $35.36 | 147622 |
| 2023-07-21 | 34.49 | $35.00 | 229600 |
| 2023-07-20 | 34.33 | $35.15 | 193072 |
| 2023-07-19 | 34.11 | $34.85 | 251579 |
| 2023-07-18 | 33.91 | $34.35 | 196423 |
| 2023-07-17 | 33.79 | $34.12 | 276329 |
| 2023-07-14 | 33.69 | $34.20 | 223700 |
| 2023-07-13 | 33.56 | $34.14 | 167700 |
| 2023-07-12 | 33.42 | $33.96 | 180423 |
| 2023-07-11 | 33.30 | $33.93 | 168900 |
| 2023-07-10 | 33.16 | $33.17 | 220664 |
| 2023-07-07 | 33.15 | $32.90 | 230700 |
| 2023-07-06 | 33.21 | $32.90 | 205952 |
| 2023-07-05 | 33.27 | $33.35 | 228550 |
| 2023-07-03 | 33.25 | $33.41 | 107900 |
| 2023-06-30 | 33.21 | $33.02 | 341700 |
| 2023-06-29 | 33.25 | $33.36 | 122400 |
| 2023-06-28 | 33.22 | $33.01 | 167806 |
| 2023-06-27 | 33.26 | $33.25 | 192322 |
| 2023-06-26 | 33.26 | $33.22 | 339433 |
| 2023-06-23 | 33.26 | $32.31 | 429800 |
| 2023-06-22 | 33.45 | $32.80 | 220200 |
| 2023-06-21 | 33.57 | $33.22 | 194600 |
| 2023-06-20 | 33.62 | $33.71 | 187600 |
| 2023-06-16 | 33.58 | $34.02 | 393294 |
| 2023-06-15 | 33.46 | $34.24 | 148172 |
| 2023-06-14 | 33.27 | $34.05 | 195927 |
| 2023-06-13 | 33.09 | $33.76 | 227002 |
| 2023-06-12 | 32.95 | $33.60 | 137200 |
| 2023-06-09 | 32.81 | $33.50 | 136513 |
| 2023-06-08 | 32.68 | $33.78 | 143621 |
| 2023-06-07 | 32.46 | $34.05 | 204600 |
| 2023-06-06 | 32.16 | $33.21 | 190500 |
| 2023-06-05 | 31.98 | $32.58 | 144929 |
| 2023-06-02 | 31.91 | $32.99 | 163015 |
| 2023-06-01 | 31.75 | $32.29 | 179000 |
| 2023-05-31 | 31.72 | $32.11 | 519839 |
| 2023-05-30 | 31.72 | $31.34 | 160267 |
| 2023-05-26 | 31.89 | $31.22 | 210340 |
| 2023-05-25 | 32.11 | $31.10 | 208700 |
| 2023-05-24 | 32.40 | $31.54 | 204209 |
| 2023-05-23 | 32.65 | $32.41 | 222500 |
| 2023-05-22 | 32.75 | $32.05 | 164700 |
| 2023-05-19 | 32.95 | $32.50 | 270164 |
| 2023-05-18 | 33.10 | $32.64 | 214000 |
| 2023-05-17 | 33.23 | $33.07 | 139700 |
| 2023-05-16 | 33.30 | $32.79 | 109500 |
| 2023-05-15 | 33.44 | $33.56 | 173930 |
| 2023-05-12 | 33.45 | $33.66 | 125111 |
| 2023-05-11 | 33.43 | $33.86 | 140700 |
| 2023-05-10 | 33.37 | $33.75 | 161335 |
| 2023-05-09 | 33.33 | $33.36 | 149142 |
| 2023-05-08 | 33.36 | $33.57 | 153031 |
| 2023-05-05 | 33.36 | $33.48 | 181948 |
| 2023-05-04 | 33.37 | $33.29 | 302800 |
| 2023-05-03 | 33.43 | $33.23 | 303877 |
| 2023-05-02 | 33.52 | $32.30 | 286600 |
| 2023-05-01 | 33.82 | $33.41 | 313022 |
| 2023-04-28 | 33.93 | $33.45 | 453447 |
| 2023-04-27 | 34.06 | $34.32 | 156249 |
| 2023-04-26 | 34.02 | $33.56 | 188714 |
| 2023-04-25 | 34.14 | $33.83 | 124700 |
| 2023-04-24 | 34.22 | $34.19 | 149100 |
| 2023-04-21 | 34.24 | $34.31 | 142400 |
| 2023-04-20 | 34.23 | $34.20 | 166099 |
| 2023-04-19 | 34.25 | $34.29 | 171900 |
| 2023-04-18 | 34.26 | $34.55 | 189400 |
| 2023-04-17 | 34.21 | $34.86 | 214821 |
| 2023-04-14 | 34.09 | $34.48 | 158717 |
| 2023-04-13 | 34.03 | $34.73 | 173000 |
| 2023-04-12 | 33.91 | $34.76 | 241051 |
| 2023-04-11 | 33.77 | $34.91 | 324454 |
| 2023-04-10 | 33.57 | $34.32 | 194100 |
| 2023-04-06 | 33.47 | $34.02 | 112400 |
| 2023-04-05 | 33.42 | $33.75 | 272300 |
| 2023-04-04 | 33.42 | $33.15 | 338724 |
| 2023-04-03 | 33.56 | $33.94 | 478100 |
| 2023-03-31 | 33.55 | $35.13 | 354200 |
| 2023-03-30 | 33.29 | $34.68 | 208400 |
| 2023-03-29 | 33.10 | $34.35 | 261734 |
| 2023-03-28 | 32.94 | $33.58 | 164757 |
| 2023-03-27 | 32.93 | $33.61 | 192752 |
| 2023-03-24 | 32.92 | $33.12 | 202500 |
| 2023-03-23 | 33.01 | $32.08 | 331400 |
| 2023-03-22 | 33.35 | $32.35 | 326103 |
| 2023-03-21 | 33.69 | $33.59 | 261620 |
| 2023-03-20 | 33.83 | $33.74 | 256329 |
| 2023-03-17 | 33.97 | $33.20 | 633098 |
| 2023-03-16 | 34.25 | $34.16 | 243373 |
| 2023-03-15 | 34.37 | $34.31 | 296820 |
| 2023-03-14 | 34.49 | $34.30 | 305657 |
| 2023-03-13 | 34.64 | $33.93 | 243664 |
| 2023-03-10 | 34.89 | $33.78 | 305736 |
| 2023-03-09 | 35.22 | $34.68 | 177500 |
| 2023-03-08 | 35.42 | $35.10 | 174482 |
| 2023-03-07 | 35.57 | $34.81 | 209364 |
| 2023-03-06 | 35.81 | $34.95 | 379670 |
| 2023-03-03 | 36.05 | $35.40 | 213700 |
| 2023-03-02 | 36.25 | $35.17 | 271614 |
| 2023-03-01 | 36.52 | $35.04 | 286023 |
| 2023-02-28 | 36.87 | $35.82 | 370803 |
| 2023-02-27 | 37.11 | $36.48 | 301045 |
| 2023-02-24 | 37.26 | $36.87 | 247991 |
| 2023-02-23 | 37.34 | $37.01 | 278871 |
| 2023-02-22 | 37.41 | $36.70 | 425300 |
| 2023-02-21 | 37.55 | $37.74 | 325600 |
| 2023-02-17 | 37.50 | $38.00 | 311617 |
| 2023-02-16 | 37.39 | $37.66 | 354347 |
| 2023-02-15 | 37.32 | $36.87 | 280628 |
| 2023-02-14 | 37.41 | $37.23 | 200430 |
| 2023-02-13 | 37.45 | $37.51 | 147017 |
| 2023-02-10 | 37.42 | $37.30 | 197500 |
| 2023-02-09 | 37.44 | $36.60 | 222842 |
| 2023-02-08 | 37.61 | $37.16 | 364426 |
| 2023-02-07 | 37.68 | $36.91 | 412246 |
| 2023-02-06 | 37.82 | $37.41 | 274332 |
| 2023-02-03 | 37.87 | $38.31 | 356340 |
| 2023-02-02 | 37.74 | $38.66 | 481136 |
| 2023-02-01 | 37.51 | $38.33 | 302876 |
| 2023-01-31 | 37.32 | $38.15 | 691200 |
| 2023-01-30 | 37.13 | $37.78 | 169300 |
| 2023-01-27 | 36.99 | $38.04 | 237300 |
| 2023-01-26 | 36.77 | $37.30 | 456108 |
| 2023-01-25 | 36.67 | $36.49 | 480223 |
| 2023-01-24 | 36.73 | $36.71 | 204300 |
| 2023-01-23 | 36.75 | $36.74 | 626890 |
| 2023-01-20 | 36.78 | $37.11 | 684751 |
| 2023-01-19 | 36.72 | $37.79 | 428500 |
| 2023-01-18 | 36.52 | $37.55 | 180060 |
| 2023-01-17 | 36.34 | $37.67 | 188281 |
| 2023-01-13 | 36.10 | $37.23 | 184931 |
| 2023-01-12 | 35.92 | $37.47 | 212400 |
| 2023-01-11 | 35.67 | $36.90 | 155605 |
| 2023-01-10 | 35.50 | $35.76 | 238411 |
| 2023-01-09 | 35.55 | $35.83 | 231200 |
| 2023-01-06 | 35.60 | $36.00 | 208002 |
| 2023-01-05 | 35.62 | $35.25 | 538707 |
| 2023-01-04 | 35.81 | $36.15 | 229603 |
| 2023-01-03 | 35.85 | $35.74 | 303027 |
| 2022-12-30 | 35.99 | $35.53 | 247239 |
| 2022-12-29 | 36.20 | $35.76 | 192608 |
| 2022-12-28 | 36.39 | $35.11 | 185941 |
| 2022-12-27 | 36.77 | $36.05 | 205700 |
| 2022-12-23 | 37.01 | $36.00 | 202400 |
| 2022-12-22 | 37.30 | $36.00 | 219715 |
| 2022-12-21 | 37.64 | $36.59 | 331253 |
| 2022-12-20 | 37.92 | $37.25 | 297790 |
| 2022-12-19 | 38.10 | $36.96 | 262242 |
| 2022-12-16 | 38.37 | $37.06 | 1.6M |
| 2022-12-15 | 38.67 | $38.35 | 323023 |
| 2022-12-14 | 38.75 | $38.19 | 321600 |
| 2022-12-13 | 38.87 | $38.72 | 358624 |
| 2022-12-12 | 38.90 | $38.71 | 259800 |
| 2022-12-09 | 38.94 | $38.60 | 153302 |
| 2022-12-08 | 39.01 | $38.93 | 202200 |
| 2022-12-07 | 39.01 | $39.16 | 419950 |
| 2022-12-06 | 38.97 | $38.72 | 153431 |
| 2022-12-05 | 39.02 | $38.56 | 203099 |
| 2022-12-02 | 39.10 | $39.74 | 342500 |
| 2022-12-01 | 38.95 | $39.04 | 185124 |
| 2022-11-30 | 38.92 | $39.29 | 508600 |
| 2022-11-29 | 38.84 | $39.03 | 350100 |
| 2022-11-28 | 38.79 | $38.04 | 250700 |
| 2022-11-25 | 38.95 | $38.65 | 172722 |
| 2022-11-23 | 39.00 | $38.88 | 180738 |
| 2022-11-22 | 39.02 | $39.05 | 153148 |
| 2022-11-21 | 38.99 | $39.18 | 218600 |
| 2022-11-18 | 38.94 | $38.95 | 296000 |
| 2022-11-17 | 38.93 | $38.41 | 156611 |
| 2022-11-16 | 39.02 | $38.44 | 217636 |
| 2022-11-15 | 39.13 | $39.56 | 197478 |
| 2022-11-14 | 39.01 | $39.72 | 253400 |
| 2022-11-11 | 38.84 | $40.39 | 329944 |
| 2022-11-10 | 38.50 | $39.64 | 427403 |
| 2022-11-09 | 38.27 | $38.37 | 201100 |
| 2022-11-08 | 38.27 | $38.31 | 238729 |
| 2022-11-07 | 38.28 | $38.89 | 239830 |
| 2022-11-04 | 38.17 | $38.93 | 258400 |
| 2022-11-03 | 38.03 | $38.10 | 193960 |
| 2022-11-02 | 38.05 | $38.27 | 277341 |
| 2022-11-01 | 38.04 | $38.23 | 300100 |
| 2022-10-31 | 38.04 | $38.67 | 315700 |
| 2022-10-28 | 37.94 | $39.18 | 320749 |
| 2022-10-27 | 37.73 | $39.32 | 157000 |
| 2022-10-26 | 37.46 | $39.19 | 147325 |
| 2022-10-25 | 37.17 | $38.76 | 182800 |
| 2022-10-24 | 36.93 | $38.21 | 156200 |
| 2022-10-21 | 36.78 | $38.06 | 238400 |
| 2022-10-20 | 36.64 | $37.81 | 128136 |
| 2022-10-19 | 36.54 | $38.07 | 152321 |
| 2022-10-18 | 36.37 | $38.10 | 165000 |
| 2022-10-17 | 36.18 | $37.76 | 170189 |
| 2022-10-14 | 36.04 | $36.74 | 166739 |
| 2022-10-13 | 36.10 | $37.07 | 198249 |
| 2022-10-12 | 36.11 | $36.64 | 252800 |
| 2022-10-11 | 36.23 | $36.28 | 258200 |
| 2022-10-10 | 36.45 | $36.30 | 195000 |
| 2022-10-07 | 36.72 | $36.24 | 211440 |
| 2022-10-06 | 37.05 | $36.46 | 161400 |
| 2022-10-05 | 37.40 | $37.58 | 232700 |
| 2022-10-04 | 37.59 | $37.98 | 248457 |
| 2022-10-03 | 37.73 | $37.38 | 299565 |
| 2022-09-30 | 38.03 | $37.45 | 387059 |
| 2022-09-29 | 38.38 | $36.50 | 300500 |
| 2022-09-28 | 38.99 | $37.18 | 241009 |
| 2022-09-27 | 39.57 | $36.30 | 248699 |
| 2022-09-26 | 40.43 | $36.77 | 356519 |
| 2022-09-23 | 41.34 | $38.51 | 248529 |
| 2022-09-22 | 42.04 | $39.52 | 268918 |
| 2022-09-21 | 42.64 | $40.12 | 420134 |
| 2022-09-20 | 43.21 | $41.17 | 410456 |
| 2022-09-19 | 43.65 | $42.16 | 222800 |
| 2022-09-16 | 43.96 | $42.16 | 706505 |
| 2022-09-15 | 44.31 | $42.49 | 191149 |
| 2022-09-14 | 44.65 | $43.10 | 320007 |
| 2022-09-13 | 44.90 | $44.38 | 198432 |
| 2022-09-12 | 44.93 | $44.86 | 160300 |
| 2022-09-09 | 44.86 | $44.30 | 148310 |
| 2022-09-08 | 44.88 | $43.95 | 134600 |
| 2022-09-07 | 44.98 | $44.37 | 183900 |
| 2022-09-06 | 45.00 | $43.70 | 199734 |
| 2022-09-02 | 45.17 | $43.77 | 205217 |
| 2022-09-01 | 45.33 | $44.34 | 306239 |
| 2022-08-31 | 45.40 | $44.89 | 328150 |
| 2022-08-30 | 45.35 | $45.14 | 301606 |
| 2022-08-29 | 45.23 | $44.75 | 194602 |
| 2022-08-26 | 45.17 | $44.77 | 303625 |
| 2022-08-25 | 45.09 | $44.98 | 128632 |
| 2022-08-24 | 44.94 | $44.36 | 131610 |
| 2022-08-23 | 44.88 | $44.14 | 245624 |
| 2022-08-22 | 44.86 | $44.76 | 271030 |
| 2022-08-19 | 44.69 | $44.95 | 218900 |
| 2022-08-18 | 44.45 | $44.29 | 238100 |
| 2022-08-17 | 44.30 | $44.75 | 233800 |
| 2022-08-16 | 44.01 | $44.30 | 238400 |
| 2022-08-15 | 43.77 | $44.57 | 209300 |
| 2022-08-12 | 43.42 | $44.41 | 305105 |
| 2022-08-11 | 43.04 | $43.48 | 169300 |
| 2022-08-10 | 42.79 | $43.31 | 241300 |
| 2022-08-09 | 42.52 | $43.45 | 276201 |
| 2022-08-08 | 42.18 | $42.74 | 282527 |
| 2022-08-05 | 41.92 | $41.81 | 205500 |
| 2022-08-04 | 41.81 | $41.77 | 264536 |
| 2022-08-03 | 41.69 | $42.12 | 330439 |
| 2022-08-02 | 41.46 | $42.73 | 275033 |
| 2022-08-01 | 41.07 | $43.21 | 456100 |
| 2022-07-29 | 40.50 | $41.90 | 529338 |
| 2022-07-28 | 40.11 | $40.98 | 234000 |
| 2022-07-27 | 39.85 | $40.22 | 177700 |
| 2022-07-26 | 39.71 | $39.97 | 192400 |
| 2022-07-25 | 39.59 | $39.78 | 221100 |
| 2022-07-22 | 39.49 | $39.46 | 141200 |
| 2022-07-21 | 39.43 | $39.02 | 248120 |
| 2022-07-20 | 39.46 | $39.14 | 186472 |
| 2022-07-19 | 39.47 | $39.74 | 190800 |
| 2022-07-18 | 39.34 | $39.52 | 188300 |
| 2022-07-15 | 39.24 | $39.86 | 237194 |
| 2022-07-14 | 39.05 | $39.54 | 211500 |
| 2022-07-13 | 38.89 | $39.04 | 135120 |
| 2022-07-12 | 38.81 | $39.29 | 257372 |
| 2022-07-11 | 38.66 | $38.70 | 231419 |
| 2022-07-08 | 38.61 | $38.36 | 180613 |
| 2022-07-07 | 38.62 | $38.26 | 167000 |
| 2022-07-06 | 38.66 | $38.30 | 285104 |
| 2022-07-05 | 38.68 | $38.48 | 276586 |
| 2022-07-01 | 38.67 | $38.82 | 247441 |
| 2022-06-30 | 38.59 | $38.39 | 289700 |
| 2022-06-29 | 38.58 | $38.77 | 215729 |
| 2022-06-28 | 38.48 | $38.69 | 163900 |
| 2022-06-27 | 38.38 | $38.76 | 222333 |
| 2022-06-24 | 38.25 | $38.91 | 504900 |
| 2022-06-23 | 38.07 | $38.70 | 221625 |
| 2022-06-22 | 37.89 | $38.19 | 272300 |
| 2022-06-21 | 37.80 | $37.79 | 280700 |
| 2022-06-17 | 37.77 | $37.18 | 435900 |
| 2022-06-16 | 37.87 | $36.94 | 293752 |
| 2022-06-15 | 38.02 | $37.22 | 241624 |
| 2022-06-14 | 38.15 | $35.70 | 291357 |
| 2022-06-13 | 38.61 | $36.69 | 281636 |
| 2022-06-10 | 38.93 | $38.58 | 180159 |
| 2022-06-09 | 38.90 | $38.80 | 189700 |
| 2022-06-08 | 38.81 | $38.98 | 318225 |
| 2022-06-07 | 38.67 | $39.25 | 297251 |
| 2022-06-06 | 38.44 | $38.11 | 128036 |
| 2022-06-03 | 38.41 | $38.13 | 126000 |
| 2022-06-02 | 38.37 | $38.48 | 191573 |
| 2022-06-01 | 38.24 | $38.74 | 384439 |
| 2022-05-31 | 38.03 | $38.74 | 398606 |
| 2022-05-27 | 37.78 | $38.69 | 184800 |
| 2022-05-26 | 37.49 | $38.48 | 338115 |
| 2022-05-25 | 37.20 | $38.48 | 273238 |
| 2022-05-24 | 36.86 | $37.98 | 620711 |
| 2022-05-23 | 36.57 | $37.08 | 245521 |
| 2022-05-20 | 36.42 | $37.28 | 505900 |
| 2022-05-19 | 36.20 | $37.35 | 371628 |
| 2022-05-18 | 35.93 | $37.89 | 661392 |
| 2022-05-17 | 35.50 | $37.69 | 306531 |
| 2022-05-16 | 35.04 | $36.66 | 316625 |
| 2022-05-13 | 34.73 | $35.83 | 305005 |
| 2022-05-12 | 34.55 | $35.51 | 306300 |
| 2022-05-11 | 34.40 | $34.55 | 193113 |
| 2022-05-10 | 34.44 | $34.46 | 428600 |
| 2022-05-09 | 34.51 | $35.23 | 284800 |
| 2022-05-06 | 34.43 | $35.16 | 256713 |
| 2022-05-05 | 34.36 | $35.10 | 229800 |
| 2022-05-04 | 34.29 | $34.83 | 244024 |
| 2022-05-03 | 34.27 | $34.30 | 287900 |
| 2022-05-02 | 34.37 | $32.65 | 380630 |
| 2022-04-29 | 34.83 | $33.00 | 440088 |
| 2022-04-28 | 35.30 | $33.77 | 412109 |
| 2022-04-27 | 35.69 | $33.41 | 427000 |
| 2022-04-26 | 36.21 | $34.34 | 330159 |
| 2022-04-25 | 36.63 | $35.70 | 224027 |
| 2022-04-22 | 36.82 | $36.15 | 240776 |
| 2022-04-21 | 36.95 | $36.56 | 165371 |
| 2022-04-20 | 37.02 | $36.59 | 200207 |
| 2022-04-19 | 37.09 | $36.16 | 239272 |
| 2022-04-18 | 37.26 | $35.86 | 297808 |
| 2022-04-14 | 37.51 | $36.78 | 154521 |
| 2022-04-13 | 37.62 | $36.60 | 155214 |
| 2022-04-12 | 37.77 | $36.74 | 394100 |
| 2022-04-11 | 37.91 | $37.19 | 237532 |
| 2022-04-08 | 37.98 | $37.13 | 206000 |
| 2022-04-07 | 38.07 | $37.23 | 330642 |
| 2022-04-06 | 38.15 | $37.22 | 195780 |
| 2022-04-05 | 38.23 | $36.86 | 350800 |
| 2022-04-04 | 38.40 | $38.16 | 424400 |
| 2022-04-01 | 38.32 | $39.23 | 377200 |
| 2022-03-31 | 37.99 | $38.47 | 272455 |
| 2022-03-30 | 37.76 | $38.41 | 177781 |
| 2022-03-29 | 37.50 | $38.66 | 381015 |
| 2022-03-28 | 37.14 | $37.71 | 172300 |
| 2022-03-25 | 36.92 | $37.33 | 194738 |
| 2022-03-24 | 36.74 | $37.10 | 156146 |
| 2022-03-23 | 36.57 | $36.94 | 177200 |
| 2022-03-22 | 36.40 | $36.89 | 214010 |
| 2022-03-21 | 36.22 | $36.86 | 478300 |
| 2022-03-18 | 36.00 | $36.60 | 497744 |
| 2022-03-17 | 35.81 | $36.77 | 332343 |
| 2022-03-16 | 35.54 | $36.04 | 305030 |
| 2022-03-15 | 35.38 | $35.82 | 249406 |
| 2022-03-14 | 35.24 | $36.44 | 424000 |
| 2022-03-11 | 34.94 | $35.80 | 228063 |
| 2022-03-10 | 34.73 | $35.59 | 168300 |
| 2022-03-09 | 34.53 | $35.41 | 273403 |
| 2022-03-08 | 34.33 | $35.36 | 218800 |
| 2022-03-07 | 34.12 | $34.84 | 217000 |
| 2022-03-04 | 33.97 | $34.92 | 249600 |
| 2022-03-03 | 33.79 | $34.59 | 226521 |
| 2022-03-02 | 33.65 | $34.26 | 185272 |
| 2022-03-01 | 33.56 | $33.28 | 358424 |
| 2022-02-28 | 33.67 | $33.83 | 304000 |
| 2022-02-25 | 33.68 | $33.95 | 239400 |
| 2022-02-24 | 33.66 | $33.22 | 248601 |
| 2022-02-23 | 33.80 | $33.07 | 279900 |
| 2022-02-22 | 33.99 | $34.21 | 399110 |
| 2022-02-18 | 33.98 | $33.92 | 467122 |
| 2022-02-17 | 34.03 | $34.05 | 214411 |
| 2022-02-16 | 34.06 | $34.48 | 229700 |
| 2022-02-15 | 34.01 | $33.96 | 185500 |
| 2022-02-14 | 34.06 | $33.39 | 290853 |
| 2022-02-11 | 34.24 | $34.00 | 294500 |
| 2022-02-10 | 34.32 | $33.44 | 377946 |
| 2022-02-09 | 34.54 | $33.94 | 365882 |
| 2022-02-08 | 34.68 | $33.46 | 327949 |
| 2022-02-07 | 34.95 | $33.60 | 262140 |
| 2022-02-04 | 35.23 | $33.48 | 495200 |
| 2022-02-03 | 35.59 | $34.17 | 568800 |
| 2022-02-02 | 35.85 | $35.44 | 320442 |
| 2022-02-01 | 35.89 | $35.36 | 320494 |
| 2022-01-31 | 35.94 | $36.07 | 609531 |
| 2022-01-28 | 35.85 | $35.47 | 322704 |
| 2022-01-27 | 35.87 | $35.06 | 263200 |
| 2022-01-26 | 35.98 | $35.41 | 426130 |
| 2022-01-25 | 36.03 | $36.37 | 486537 |
| 2022-01-24 | 35.88 | $35.33 | 412112 |
| 2022-01-21 | 35.91 | $35.40 | 398344 |
| 2022-01-20 | 35.94 | $35.10 | 290224 |
| 2022-01-19 | 36.03 | $35.88 | 321700 |
| 2022-01-18 | 35.97 | $36.39 | 327408 |
| 2022-01-14 | 35.78 | $36.70 | 297037 |
| 2022-01-13 | 35.49 | $36.31 | 490794 |
| 2022-01-12 | 35.24 | $34.79 | 292700 |
| 2022-01-11 | 35.26 | $35.44 | 401136 |
| 2022-01-10 | 35.14 | $35.55 | 453500 |
| 2022-01-07 | 34.98 | $35.79 | 240841 |
| 2022-01-06 | 34.73 | $35.43 | 229300 |
| 2022-01-05 | 34.52 | $35.12 | 543714 |
| 2022-01-04 | 34.34 | $35.55 | 275400 |
| 2022-01-03 | 34.03 | $35.03 | 353908 |
| 2021-12-31 | 33.79 | $34.14 | 221966 |
| 2021-12-30 | 33.69 | $34.24 | 291503 |
| 2021-12-29 | 33.55 | $33.99 | 167809 |
| 2021-12-28 | 33.45 | $33.81 | 191225 |
| 2021-12-27 | 33.36 | $33.52 | 305106 |
| 2021-12-23 | 33.32 | $33.27 | 183000 |
| 2021-12-22 | 33.33 | $33.42 | 278300 |
| 2021-12-21 | 33.30 | $33.80 | 321729 |
| 2021-12-20 | 33.19 | $33.17 | 353900 |
| 2021-12-17 | 33.20 | $34.26 | 1.3M |
| 2021-12-16 | 32.98 | $33.64 | 433900 |
| 2021-12-15 | 32.85 | $33.08 | 285800 |
| 2021-12-14 | 32.82 | $32.48 | 335900 |
| 2021-12-13 | 32.92 | $32.93 | 332600 |
| 2021-12-10 | 32.94 | $32.78 | 340600 |
| 2021-12-09 | 32.99 | $33.49 | 165131 |
| 2021-12-08 | 32.90 | $33.83 | 258800 |
| 2021-12-07 | 32.73 | $33.46 | 222954 |
| 2021-12-06 | 32.61 | $33.45 | 391900 |
| 2021-12-03 | 32.48 | $32.07 | 320311 |
| 2021-12-02 | 32.61 | $32.36 | 324300 |
| 2021-12-01 | 32.71 | $31.36 | 349212 |
| 2021-11-30 | 33.04 | $31.76 | 385433 |
| 2021-11-29 | 33.34 | $31.91 | 315000 |
| 2021-11-26 | 33.66 | $32.27 | 258437 |
| 2021-11-24 | 33.95 | $33.42 | 163112 |
| 2021-11-23 | 34.04 | $33.52 | 251991 |
| 2021-11-22 | 34.13 | $33.63 | 254113 |
| 2021-11-19 | 34.21 | $34.24 | 334700 |
| 2021-11-18 | 34.17 | $34.34 | 218934 |
| 2021-11-17 | 34.10 | $34.49 | 257436 |
| 2021-11-16 | 33.98 | $34.25 | 219400 |
| 2021-11-15 | 33.90 | $34.38 | 211626 |
| 2021-11-12 | 33.77 | $34.15 | 194148 |
| 2021-11-11 | 33.67 | $34.60 | 272406 |
| 2021-11-10 | 33.47 | $34.25 | 393183 |
| 2021-11-09 | 33.30 | $33.88 | 401700 |
| 2021-11-08 | 33.18 | $33.20 | 276009 |
| 2021-11-05 | 33.18 | $33.83 | 346263 |
| 2021-11-04 | 33.06 | $32.46 | 267637 |
| 2021-11-03 | 33.20 | $32.74 | 244504 |
| 2021-11-02 | 33.31 | $32.83 | 254800 |
| 2021-11-01 | 33.41 | $33.20 | 439409 |
| 2021-10-29 | 33.46 | $31.86 | 1.0M |
| 2021-10-28 | 33.80 | $33.88 | 371662 |
| 2021-10-27 | 33.76 | $33.99 | 298535 |
| 2021-10-26 | 33.69 | $33.57 | 186518 |
| 2021-10-25 | 33.70 | $33.48 | 241955 |
| 2021-10-22 | 33.73 | $33.63 | 228047 |
| 2021-10-21 | 33.73 | $34.14 | 208058 |
| 2021-10-20 | 33.63 | $34.32 | 324612 |
| 2021-10-19 | 33.47 | $34.46 | 339800 |
| 2021-10-18 | 33.25 | $34.85 | 372023 |
| 2021-10-15 | 32.91 | $34.36 | 282647 |
| 2021-10-14 | 32.63 | $33.94 | 303745 |
| 2021-10-13 | 32.39 | $33.88 | 288125 |
| 2021-10-12 | 32.13 | $33.26 | 253000 |
| 2021-10-11 | 31.95 | $32.89 | 351865 |
| 2021-10-08 | 31.84 | $32.30 | 233500 |
| 2021-10-07 | 31.83 | $32.30 | 243100 |
| 2021-10-06 | 31.83 | $32.28 | 278250 |
| 2021-10-05 | 31.83 | $32.15 | 264100 |
| 2021-10-04 | 31.87 | $32.42 | 241995 |
| 2021-10-01 | 31.86 | $32.32 | 318632 |
| 2021-09-30 | 31.88 | $31.69 | 345200 |
| 2021-09-29 | 32.05 | $31.94 | 172328 |
| 2021-09-28 | 32.19 | $31.84 | 212316 |
| 2021-09-27 | 32.38 | $32.01 | 240117 |
| 2021-09-24 | 32.57 | $32.17 | 268515 |
| 2021-09-23 | 32.76 | $32.70 | 214900 |
| 2021-09-22 | 32.88 | $32.56 | 228523 |
| 2021-09-21 | 33.05 | $32.72 | 220741 |
| 2021-09-20 | 33.22 | $33.28 | 263630 |
| 2021-09-17 | 33.30 | $33.36 | 665201 |
| 2021-09-16 | 33.39 | $33.47 | 259190 |
| 2021-09-15 | 33.47 | $33.23 | 270860 |
| 2021-09-14 | 33.62 | $33.62 | 234900 |
| 2021-09-13 | 33.71 | $33.87 | 240210 |
| 2021-09-10 | 33.78 | $33.85 | 348700 |
| 2021-09-09 | 33.86 | $34.08 | 217300 |
| 2021-09-08 | 33.91 | $34.35 | 218567 |
| 2021-09-07 | 33.92 | $34.10 | 314619 |
| 2021-09-03 | 33.99 | $34.57 | 211600 |
| 2021-09-02 | 33.98 | $34.85 | 229112 |
| 2021-09-01 | 33.91 | $34.80 | 381103 |
| 2021-08-31 | 33.85 | $34.51 | 305500 |
| 2021-08-30 | 33.84 | $34.26 | 203335 |
| 2021-08-27 | 33.90 | $34.15 | 276298 |
| 2021-08-26 | 33.99 | $34.02 | 168609 |
| 2021-08-25 | 34.13 | $34.42 | 191400 |
| 2021-08-24 | 34.22 | $34.31 | 183200 |
| 2021-08-23 | 34.36 | $33.93 | 229818 |
| 2021-08-20 | 34.60 | $34.06 | 423059 |
| 2021-08-19 | 34.87 | $34.35 | 354600 |
| 2021-08-18 | 35.12 | $34.64 | 423620 |
| 2021-08-17 | 35.35 | $35.49 | 210630 |
| 2021-08-16 | 35.46 | $35.29 | 191080 |
| 2021-08-13 | 35.63 | $35.50 | 199835 |
| 2021-08-12 | 35.78 | $35.20 | 244709 |
| 2021-08-11 | 36.04 | $35.28 | 225743 |
| 2021-08-10 | 36.32 | $35.00 | 312343 |
| 2021-08-09 | 36.71 | $35.44 | 326503 |
| 2021-08-06 | 37.08 | $35.67 | 375030 |
| 2021-08-05 | 37.46 | $36.18 | 316200 |
| 2021-08-04 | 37.80 | $35.56 | 490313 |
| 2021-08-03 | 38.33 | $36.83 | 437664 |
| 2021-08-02 | 38.68 | $37.82 | 369037 |
| 2021-07-30 | 38.88 | $37.85 | 565201 |
| 2021-07-29 | 39.10 | $38.76 | 290439 |
| 2021-07-28 | 39.17 | $38.94 | 222300 |
| 2021-07-27 | 39.20 | $39.08 | 313700 |
| 2021-07-26 | 39.22 | $39.16 | 190100 |
| 2021-07-23 | 39.22 | $39.17 | 206430 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.07
2026-07-21
Close Price
$42.81
Vol: 517930
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.53
Average
35.55
Maximum
45.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 42.07 | $42.81 | 517930 |
| 2026-07-20 | 41.51 | $41.92 | 504747 |
| 2026-07-17 | 41.09 | $41.75 | 635533 |
| 2026-07-16 | 40.61 | $41.67 | 1.2M |
| 2026-07-15 | 40.03 | $40.06 | 1.4M |
| 2026-07-14 | 39.82 | $40.03 | 898500 |
| 2026-07-13 | 39.56 | $39.67 | 621000 |
| 2026-07-10 | 39.35 | $38.86 | 481320 |
| 2026-07-09 | 39.34 | $39.14 | 607638 |
| 2026-07-08 | 39.22 | $39.07 | 485927 |
| 2026-07-07 | 39.09 | $39.23 | 397206 |
| 2026-07-06 | 38.86 | $38.77 | 379900 |
| 2026-07-02 | 38.73 | $39.28 | 342943 |
| 2026-07-01 | 38.39 | $38.85 | 459500 |
| 2026-06-30 | 38.10 | $38.45 | 373200 |
| 2026-06-29 | 37.87 | $38.48 | 506237 |
| 2026-06-26 | 37.58 | $38.46 | 1.7M |
| 2026-06-25 | 37.23 | $38.45 | 356594 |
| 2026-06-24 | 36.80 | $38.07 | 486940 |
| 2026-06-23 | 36.40 | $37.25 | 500970 |
| 2026-06-22 | 36.18 | $36.51 | 464982 |
| 2026-06-18 | 36.15 | $36.37 | 1.4M |
| 2026-06-17 | 36.16 | $36.06 | 473600 |
| 2026-06-16 | 36.28 | $36.88 | 547906 |
| 2026-06-15 | 36.18 | $36.63 | 608000 |
| 2026-06-12 | 36.14 | $36.83 | 432303 |
| 2026-06-11 | 36.04 | $36.82 | 577837 |
| 2026-06-10 | 35.94 | $37.34 | 497744 |
| 2026-06-09 | 35.66 | $36.61 | 771749 |
| 2026-06-08 | 35.56 | $35.63 | 640202 |
| 2026-06-05 | 35.77 | $36.05 | 704104 |
| 2026-06-04 | 35.90 | $34.86 | 497700 |
| 2026-06-03 | 36.46 | $35.06 | 500971 |
| 2026-06-02 | 37.09 | $35.94 | 491879 |
| 2026-06-01 | 37.58 | $36.24 | 647818 |
| 2026-05-29 | 38.10 | $37.41 | 646850 |
| 2026-05-28 | 38.36 | $37.82 | 416607 |
| 2026-05-27 | 38.55 | $38.38 | 280300 |
| 2026-05-26 | 38.60 | $38.76 | 412920 |
| 2026-05-22 | 38.54 | $38.48 | 343663 |
| 2026-05-21 | 38.56 | $38.64 | 615746 |
| 2026-05-20 | 38.53 | $39.00 | 429300 |
| 2026-05-19 | 38.39 | $38.61 | 283172 |
| 2026-05-18 | 38.33 | $38.43 | 310100 |
| 2026-05-15 | 38.32 | $37.91 | 352422 |
| 2026-05-14 | 38.48 | $38.33 | 273900 |
| 2026-05-13 | 38.54 | $38.63 | 396957 |
| 2026-05-12 | 38.51 | $38.58 | 568000 |
| 2026-05-11 | 38.50 | $38.46 | 431953 |
| 2026-05-08 | 38.52 | $39.12 | 491700 |
| 2026-05-07 | 38.33 | $38.62 | 470075 |
| 2026-05-06 | 38.27 | $38.47 | 278627 |
| 2026-05-05 | 38.24 | $38.20 | 298794 |
| 2026-05-04 | 38.29 | $38.23 | 262600 |
| 2026-05-01 | 38.35 | $38.50 | 288000 |
| 2026-04-30 | 38.34 | $38.22 | 372128 |
| 2026-04-29 | 38.41 | $38.24 | 305600 |
| 2026-04-28 | 38.49 | $38.43 | 301717 |
| 2026-04-27 | 38.54 | $38.41 | 293812 |
| 2026-04-24 | 38.60 | $38.24 | 242349 |
| 2026-04-23 | 38.72 | $37.92 | 260319 |
| 2026-04-22 | 38.98 | $37.39 | 411033 |
| 2026-04-21 | 39.45 | $38.70 | 306200 |
| 2026-04-20 | 39.61 | $39.07 | 395900 |
| 2026-04-17 | 39.68 | $39.79 | 653428 |
| 2026-04-16 | 39.53 | $39.83 | 346388 |
| 2026-04-15 | 39.32 | $39.60 | 215330 |
| 2026-04-14 | 39.14 | $39.37 | 209200 |
| 2026-04-13 | 38.98 | $39.29 | 351977 |
| 2026-04-10 | 38.80 | $39.94 | 312600 |
| 2026-04-09 | 38.38 | $39.55 | 305046 |
| 2026-04-08 | 37.99 | $39.04 | 394213 |
| 2026-04-07 | 37.68 | $38.82 | 319120 |
| 2026-04-06 | 37.37 | $38.11 | 250900 |
| 2026-04-02 | 37.22 | $38.41 | 344700 |
| 2026-04-01 | 36.95 | $37.55 | 283377 |
| 2026-03-31 | 36.91 | $37.16 | 392129 |
| 2026-03-30 | 36.99 | $37.32 | 434500 |
| 2026-03-27 | 37.05 | $37.24 | 333474 |
| 2026-03-26 | 37.15 | $37.16 | 387581 |
| 2026-03-25 | 37.32 | $37.25 | 386400 |
| 2026-03-24 | 37.49 | $37.35 | 541521 |
| 2026-03-23 | 37.69 | $36.69 | 565800 |
| 2026-03-20 | 38.14 | $36.54 | 1.0M |
| 2026-03-19 | 38.74 | $38.38 | 337548 |
| 2026-03-18 | 38.89 | $38.75 | 401974 |
| 2026-03-17 | 38.96 | $38.77 | 380500 |
| 2026-03-16 | 39.03 | $38.99 | 339336 |
| 2026-03-13 | 39.05 | $39.10 | 371208 |
| 2026-03-12 | 39.04 | $39.03 | 230900 |
| 2026-03-11 | 39.04 | $38.75 | 228227 |
| 2026-03-10 | 39.12 | $38.84 | 251200 |
| 2026-03-09 | 39.19 | $38.77 | 507209 |
| 2026-03-06 | 39.29 | $38.40 | 315000 |
| 2026-03-05 | 39.53 | $38.16 | 377622 |
| 2026-03-04 | 39.89 | $38.61 | 360700 |
| 2026-03-03 | 40.17 | $39.48 | 455246 |
| 2026-03-02 | 40.22 | $40.01 | 453600 |
| 2026-02-27 | 40.10 | $39.68 | 775922 |
| 2026-02-26 | 40.04 | $40.36 | 810400 |
| 2026-02-25 | 39.74 | $39.60 | 525400 |
| 2026-02-24 | 39.59 | $39.05 | 350615 |
| 2026-02-23 | 39.58 | $39.19 | 312901 |
| 2026-02-20 | 39.50 | $38.92 | 232088 |
| 2026-02-19 | 39.47 | $38.92 | 332749 |
| 2026-02-18 | 39.42 | $39.01 | 362807 |
| 2026-02-17 | 39.31 | $39.90 | 328729 |
| 2026-02-13 | 38.88 | $39.39 | 313132 |
| 2026-02-12 | 38.50 | $39.13 | 493400 |
| 2026-02-11 | 38.10 | $39.41 | 530461 |
| 2026-02-10 | 37.52 | $38.02 | 394100 |
| 2026-02-09 | 37.23 | $37.28 | 192768 |
| 2026-02-06 | 37.11 | $37.39 | 420152 |
| 2026-02-05 | 36.93 | $37.73 | 590083 |
| 2026-02-04 | 36.59 | $36.68 | 487039 |
| 2026-02-03 | 36.50 | $36.30 | 486706 |
| 2026-02-02 | 36.50 | $36.14 | 311727 |
| 2026-01-30 | 36.56 | $36.47 | 647700 |
| 2026-01-29 | 36.51 | $36.18 | 342657 |
| 2026-01-28 | 36.54 | $35.25 | 374909 |
| 2026-01-27 | 36.87 | $36.00 | 403232 |
| 2026-01-26 | 37.02 | $36.31 | 271600 |
| 2026-01-23 | 37.09 | $36.52 | 314908 |
| 2026-01-22 | 37.11 | $36.60 | 548662 |
| 2026-01-21 | 37.08 | $37.84 | 559600 |
| 2026-01-20 | 36.65 | $37.49 | 684785 |
| 2026-01-16 | 36.23 | $36.92 | 640038 |
| 2026-01-15 | 35.88 | $36.36 | 401955 |
| 2026-01-14 | 35.63 | $35.83 | 351543 |
| 2026-01-13 | 35.49 | $35.72 | 334207 |
| 2026-01-12 | 35.34 | $35.56 | 352415 |
| 2026-01-09 | 35.22 | $35.48 | 318996 |
| 2026-01-08 | 35.08 | $35.61 | 432512 |
| 2026-01-07 | 34.88 | $35.70 | 425866 |
| 2026-01-06 | 34.60 | $35.41 | 560042 |
| 2026-01-05 | 34.36 | $35.00 | 495639 |
| 2026-01-02 | 34.20 | $34.65 | 451344 |
| 2025-12-31 | 34.11 | $34.38 | 330240 |
| 2025-12-30 | 34.10 | $34.63 | 380533 |
| 2025-12-29 | 34.02 | $34.56 | 379200 |
| 2025-12-26 | 33.94 | $34.17 | 283800 |
| 2025-12-24 | 33.99 | $34.25 | 178415 |
| 2025-12-23 | 34.02 | $34.04 | 311460 |
| 2025-12-22 | 34.14 | $34.10 | 376900 |
| 2025-12-19 | 34.27 | $34.20 | 934900 |
| 2025-12-18 | 34.41 | $34.37 | 325233 |
| 2025-12-17 | 34.53 | $34.50 | 339264 |
| 2025-12-16 | 34.64 | $34.41 | 375700 |
| 2025-12-15 | 34.81 | $34.98 | 424938 |
| 2025-12-12 | 34.85 | $34.69 | 497700 |
| 2025-12-11 | 34.99 | $34.37 | 423619 |
| 2025-12-10 | 35.27 | $34.83 | 411859 |
| 2025-12-09 | 35.47 | $35.11 | 234600 |
| 2025-12-08 | 35.62 | $35.14 | 245822 |
| 2025-12-05 | 35.80 | $35.18 | 266466 |
| 2025-12-04 | 36.01 | $35.43 | 315930 |
| 2025-12-03 | 36.18 | $35.64 | 343331 |
| 2025-12-02 | 36.32 | $35.88 | 403282 |
| 2025-12-01 | 36.41 | $36.03 | 338048 |
| 2025-11-28 | 36.47 | $36.49 | 234200 |
| 2025-11-26 | 36.40 | $36.59 | 575312 |
| 2025-11-25 | 36.27 | $36.50 | 678376 |
| 2025-11-24 | 36.13 | $35.96 | 415600 |
| 2025-11-21 | 36.13 | $35.97 | 518500 |
| 2025-11-20 | 36.13 | $35.74 | 447681 |
| 2025-11-19 | 36.19 | $35.82 | 609504 |
| 2025-11-18 | 36.24 | $36.46 | 364001 |
| 2025-11-17 | 36.09 | $36.07 | 285637 |
| 2025-11-14 | 36.02 | $36.07 | 432883 |
| 2025-11-13 | 35.94 | $35.82 | 340037 |
| 2025-11-12 | 35.91 | $35.71 | 388700 |
| 2025-11-11 | 35.91 | $36.17 | 287100 |
| 2025-11-10 | 35.75 | $36.28 | 471127 |
| 2025-11-07 | 35.53 | $35.88 | 434801 |
| 2025-11-06 | 35.38 | $35.52 | 388248 |
| 2025-11-05 | 35.32 | $35.58 | 518426 |
| 2025-11-04 | 35.21 | $35.58 | 462348 |
| 2025-11-03 | 35.09 | $35.39 | 499609 |
| 2025-10-31 | 35.00 | $35.08 | 408600 |
| 2025-10-30 | 34.99 | $35.12 | 349008 |
| 2025-10-29 | 34.97 | $34.63 | 380111 |
| 2025-10-28 | 35.10 | $35.19 | 345938 |
| 2025-10-27 | 35.09 | $35.61 | 420210 |
| 2025-10-24 | 34.94 | $35.34 | 291520 |
| 2025-10-23 | 34.85 | $35.20 | 350000 |
| 2025-10-22 | 34.78 | $35.36 | 316100 |
| 2025-10-21 | 34.65 | $35.07 | 288504 |
| 2025-10-20 | 34.60 | $35.53 | 269670 |
| 2025-10-17 | 34.39 | $35.22 | 384097 |
| 2025-10-16 | 34.25 | $34.62 | 267748 |
| 2025-10-15 | 34.27 | $34.67 | 291794 |
| 2025-10-14 | 34.29 | $34.21 | 336890 |
| 2025-10-13 | 34.48 | $33.98 | 337930 |
| 2025-10-10 | 34.78 | $34.28 | 373142 |
| 2025-10-09 | 35.07 | $34.34 | 264066 |
| 2025-10-08 | 35.40 | $34.57 | 378200 |
| 2025-10-07 | 35.74 | $34.92 | 366900 |
| 2025-10-06 | 36.05 | $35.06 | 336030 |
| 2025-10-03 | 36.38 | $36.00 | 295810 |
| 2025-10-02 | 36.48 | $36.45 | 262807 |
| 2025-10-01 | 36.47 | $37.03 | 402831 |
| 2025-09-30 | 36.26 | $36.86 | 586500 |
| 2025-09-29 | 36.06 | $36.31 | 401500 |
| 2025-09-26 | 35.99 | $36.61 | 613000 |
| 2025-09-25 | 35.81 | $36.30 | 543200 |
| 2025-09-24 | 35.69 | $36.08 | 725100 |
| 2025-09-23 | 35.61 | $35.45 | 433339 |
| 2025-09-22 | 35.73 | $35.15 | 568541 |
| 2025-09-19 | 35.96 | $35.81 | 783234 |
| 2025-09-18 | 36.04 | $35.85 | 250706 |
| 2025-09-17 | 36.13 | $35.54 | 306350 |
| 2025-09-16 | 36.33 | $35.57 | 366274 |
| 2025-09-15 | 36.56 | $36.25 | 251500 |
| 2025-09-12 | 36.62 | $36.22 | 257500 |
| 2025-09-11 | 36.71 | $36.53 | 269037 |
| 2025-09-10 | 36.71 | $36.55 | 212933 |
| 2025-09-09 | 36.70 | $36.56 | 221300 |
| 2025-09-08 | 36.68 | $36.61 | 221200 |
| 2025-09-05 | 36.63 | $36.62 | 301500 |
| 2025-09-04 | 36.57 | $36.39 | 197100 |
| 2025-09-03 | 36.56 | $36.22 | 266300 |
| 2025-09-02 | 36.59 | $36.33 | 343600 |
| 2025-08-29 | 36.59 | $36.50 | 272747 |
| 2025-08-28 | 36.53 | $36.47 | 282277 |
| 2025-08-27 | 36.45 | $36.46 | 381700 |
| 2025-08-26 | 36.36 | $36.09 | 293300 |
| 2025-08-25 | 36.36 | $35.98 | 362889 |
| 2025-08-22 | 36.38 | $36.80 | 478015 |
| 2025-08-21 | 36.15 | $36.53 | 494202 |
| 2025-08-20 | 35.94 | $36.26 | 509368 |
| 2025-08-19 | 35.77 | $35.93 | 270637 |
| 2025-08-18 | 35.66 | $35.51 | 244033 |
| 2025-08-15 | 35.66 | $35.52 | 262555 |
| 2025-08-14 | 35.64 | $35.50 | 412214 |
| 2025-08-13 | 35.63 | $35.82 | 362710 |
| 2025-08-12 | 35.51 | $36.03 | 460371 |
| 2025-08-11 | 35.30 | $35.81 | 311552 |
| 2025-08-08 | 35.10 | $35.83 | 276690 |
| 2025-08-07 | 34.86 | $35.31 | 370600 |
| 2025-08-06 | 34.73 | $35.15 | 445028 |
| 2025-08-05 | 34.62 | $35.15 | 682020 |
| 2025-08-04 | 34.49 | $34.74 | 391507 |
| 2025-08-01 | 34.47 | $34.29 | 431306 |
| 2025-07-31 | 34.59 | $34.04 | 475427 |
| 2025-07-30 | 34.82 | $34.18 | 314100 |
| 2025-07-29 | 35.05 | $34.69 | 442500 |
| 2025-07-28 | 35.18 | $34.36 | 491600 |
| 2025-07-25 | 35.44 | $35.46 | 227450 |
| 2025-07-24 | 35.40 | $35.55 | 219404 |
| 2025-07-23 | 35.33 | $35.52 | 284728 |
| 2025-07-22 | 35.25 | $35.44 | 387700 |
| 2025-07-21 | 35.18 | $35.14 | 396877 |
| 2025-07-18 | 35.18 | $35.02 | 400353 |
| 2025-07-17 | 35.22 | $34.85 | 438330 |
| 2025-07-16 | 35.33 | $35.29 | 509849 |
| 2025-07-15 | 35.32 | $35.25 | 413905 |
| 2025-07-14 | 35.32 | $35.67 | 292400 |
| 2025-07-11 | 35.18 | $35.31 | 514613 |
| 2025-07-10 | 35.13 | $34.95 | 712800 |
| 2025-07-09 | 35.18 | $35.61 | 328409 |
| 2025-07-08 | 35.03 | $35.26 | 325690 |
| 2025-07-07 | 34.96 | $35.20 | 354200 |
| 2025-07-03 | 34.89 | $35.33 | 167208 |
| 2025-07-02 | 34.77 | $35.20 | 344511 |
| 2025-07-01 | 34.67 | $34.68 | 346289 |
| 2025-06-30 | 34.71 | $34.61 | 355707 |
| 2025-06-27 | 34.79 | $34.51 | 458800 |
| 2025-06-26 | 34.91 | $34.82 | 285824 |
| 2025-06-25 | 34.97 | $34.59 | 374118 |
| 2025-06-24 | 35.12 | $35.18 | 368513 |
| 2025-06-23 | 35.12 | $35.42 | 293312 |
| 2025-06-20 | 35.04 | $34.97 | 454350 |
| 2025-06-18 | 35.08 | $35.33 | 319545 |
| 2025-06-17 | 35.02 | $35.07 | 257013 |
| 2025-06-16 | 35.04 | $34.75 | 325400 |
| 2025-06-13 | 35.16 | $35.10 | 245400 |
| 2025-06-12 | 35.20 | $35.57 | 328100 |
| 2025-06-11 | 35.10 | $35.53 | 409100 |
| 2025-06-10 | 34.99 | $35.26 | 347300 |
| 2025-06-09 | 34.94 | $34.99 | 249600 |
| 2025-06-06 | 34.98 | $34.93 | 216000 |
| 2025-06-05 | 35.04 | $34.84 | 253165 |
| 2025-06-04 | 35.15 | $34.89 | 234172 |
| 2025-06-03 | 35.27 | $35.07 | 248827 |
| 2025-06-02 | 35.35 | $35.27 | 374300 |
| 2025-05-30 | 35.40 | $35.39 | 325400 |
| 2025-05-29 | 35.42 | $35.37 | 254739 |
| 2025-05-28 | 35.45 | $35.20 | 256718 |
| 2025-05-27 | 35.53 | $35.67 | 387919 |
| 2025-05-23 | 35.49 | $35.28 | 334100 |
| 2025-05-22 | 35.56 | $34.85 | 306100 |
| 2025-05-21 | 35.79 | $35.34 | 266604 |
| 2025-05-20 | 35.90 | $35.94 | 244502 |
| 2025-05-19 | 35.85 | $36.14 | 342281 |
| 2025-05-16 | 35.72 | $35.99 | 279983 |
| 2025-05-15 | 35.61 | $35.46 | 385600 |
| 2025-05-14 | 35.63 | $35.04 | 332721 |
| 2025-05-13 | 35.80 | $35.56 | 352943 |
| 2025-05-12 | 35.83 | $35.50 | 306263 |
| 2025-05-09 | 35.88 | $35.90 | 247851 |
| 2025-05-08 | 35.81 | $35.82 | 255941 |
| 2025-05-07 | 35.76 | $36.24 | 503310 |
| 2025-05-06 | 35.55 | $35.79 | 523343 |
| 2025-05-05 | 35.43 | $34.58 | 582427 |
| 2025-05-02 | 35.67 | $35.25 | 403740 |
| 2025-05-01 | 35.75 | $35.71 | 214000 |
| 2025-04-30 | 35.69 | $35.87 | 290018 |
| 2025-04-29 | 35.56 | $35.54 | 296309 |
| 2025-04-28 | 35.51 | $35.48 | 360500 |
| 2025-04-25 | 35.46 | $35.41 | 172512 |
| 2025-04-24 | 35.42 | $35.52 | 203700 |
| 2025-04-23 | 35.34 | $35.52 | 303878 |
| 2025-04-22 | 35.23 | $36.10 | 335800 |
| 2025-04-21 | 34.91 | $35.55 | 347300 |
| 2025-04-17 | 34.69 | $35.75 | 289308 |
| 2025-04-16 | 34.37 | $35.29 | 267957 |
| 2025-04-15 | 34.13 | $34.96 | 432013 |
| 2025-04-14 | 33.94 | $34.65 | 239200 |
| 2025-04-11 | 33.81 | $34.07 | 315147 |
| 2025-04-10 | 33.85 | $33.70 | 322200 |
| 2025-04-09 | 34.02 | $33.86 | 558900 |
| 2025-04-08 | 34.19 | $32.83 | 366800 |
| 2025-04-07 | 34.72 | $33.53 | 571294 |
| 2025-04-04 | 35.15 | $34.69 | 481235 |
| 2025-04-03 | 35.31 | $35.40 | 375815 |
| 2025-04-02 | 35.28 | $35.32 | 291990 |
| 2025-04-01 | 35.28 | $35.55 | 324019 |
| 2025-03-31 | 35.19 | $35.45 | 318809 |
| 2025-03-28 | 35.12 | $35.25 | 263699 |
| 2025-03-27 | 35.10 | $34.93 | 173644 |
| 2025-03-26 | 35.17 | $34.96 | 152700 |
| 2025-03-25 | 35.25 | $34.83 | 216500 |
| 2025-03-24 | 35.39 | $35.06 | 294900 |
| 2025-03-21 | 35.49 | $34.62 | 675266 |
| 2025-03-20 | 35.74 | $35.05 | 314514 |
| 2025-03-19 | 35.91 | $35.36 | 450600 |
| 2025-03-18 | 36.01 | $35.62 | 443775 |
| 2025-03-17 | 36.05 | $35.97 | 461107 |
| 2025-03-14 | 35.97 | $35.96 | 250410 |
| 2025-03-13 | 35.88 | $35.29 | 182139 |
| 2025-03-12 | 35.97 | $35.27 | 249200 |
| 2025-03-11 | 36.08 | $35.73 | 411500 |
| 2025-03-10 | 36.06 | $36.14 | 375049 |
| 2025-03-07 | 35.90 | $36.09 | 445348 |
| 2025-03-06 | 35.71 | $35.76 | 409170 |
| 2025-03-05 | 35.57 | $35.93 | 484409 |
| 2025-03-04 | 35.35 | $35.69 | 363166 |
| 2025-03-03 | 35.14 | $35.77 | 430348 |
| 2025-02-28 | 34.86 | $34.89 | 451900 |
| 2025-02-27 | 34.79 | $34.77 | 272164 |
| 2025-02-26 | 34.74 | $34.71 | 431633 |
| 2025-02-25 | 34.70 | $34.60 | 599600 |
| 2025-02-24 | 34.69 | $34.87 | 433229 |
| 2025-02-21 | 34.58 | $34.44 | 295027 |
| 2025-02-20 | 34.58 | $34.61 | 319323 |
| 2025-02-19 | 34.53 | $34.88 | 325803 |
| 2025-02-18 | 34.38 | $34.77 | 242617 |
| 2025-02-14 | 34.24 | $34.42 | 209013 |
| 2025-02-13 | 34.17 | $34.57 | 368052 |
| 2025-02-12 | 34.05 | $33.72 | 221248 |
| 2025-02-11 | 34.17 | $34.00 | 400765 |
| 2025-02-10 | 34.22 | $33.93 | 278600 |
| 2025-02-07 | 34.32 | $33.97 | 238900 |
| 2025-02-06 | 34.42 | $34.39 | 305600 |
| 2025-02-05 | 34.42 | $34.60 | 229481 |
| 2025-02-04 | 34.35 | $34.35 | 693037 |
| 2025-02-03 | 34.35 | $34.54 | 483600 |
| 2025-01-31 | 34.29 | $34.40 | 381100 |
| 2025-01-30 | 34.26 | $34.23 | 263700 |
| 2025-01-29 | 34.28 | $33.81 | 290489 |
| 2025-01-28 | 34.44 | $34.67 | 363145 |
| 2025-01-27 | 34.37 | $34.91 | 687600 |
| 2025-01-24 | 34.21 | $34.38 | 314500 |
| 2025-01-23 | 34.19 | $34.12 | 194000 |
| 2025-01-22 | 34.26 | $34.38 | 428109 |
| 2025-01-21 | 34.26 | $35.36 | 246789 |
| 2025-01-17 | 33.96 | $34.93 | 320245 |
| 2025-01-16 | 33.73 | $34.81 | 434200 |
| 2025-01-15 | 33.51 | $34.33 | 258744 |
| 2025-01-14 | 33.40 | $34.18 | 211121 |
| 2025-01-13 | 33.33 | $34.04 | 251220 |
| 2025-01-10 | 33.31 | $33.50 | 333910 |
| 2025-01-08 | 33.47 | $34.24 | 235479 |
| 2025-01-07 | 33.45 | $34.14 | 413432 |
| 2025-01-06 | 33.47 | $33.46 | 359422 |
| 2025-01-03 | 33.73 | $34.27 | 325905 |
| 2025-01-02 | 33.82 | $34.03 | 249800 |
| 2024-12-31 | 34.01 | $34.55 | 403096 |
| 2024-12-30 | 34.11 | $34.44 | 174832 |
| 2024-12-27 | 34.28 | $34.42 | 230613 |
| 2024-12-26 | 34.51 | $34.69 | 239449 |
| 2024-12-24 | 34.72 | $34.73 | 118329 |
| 2024-12-23 | 34.99 | $34.49 | 436685 |
| 2024-12-20 | 35.41 | $35.08 | 1.4M |
| 2024-12-19 | 35.75 | $34.81 | 356612 |
| 2024-12-18 | 36.27 | $35.41 | 419838 |
| 2024-12-17 | 36.72 | $36.51 | 325200 |
| 2024-12-16 | 36.93 | $36.41 | 480648 |
| 2024-12-13 | 37.22 | $37.15 | 235416 |
| 2024-12-12 | 37.35 | $36.82 | 212000 |
| 2024-12-11 | 37.61 | $37.10 | 249897 |
| 2024-12-10 | 37.85 | $37.68 | 183900 |
| 2024-12-09 | 37.97 | $37.42 | 251567 |
| 2024-12-06 | 38.18 | $37.73 | 164300 |
| 2024-12-05 | 38.35 | $37.92 | 170109 |
| 2024-12-04 | 38.50 | $38.09 | 171951 |
| 2024-12-03 | 38.62 | $38.10 | 194995 |
| 2024-12-02 | 38.76 | $38.10 | 333300 |
| 2024-11-29 | 38.92 | $38.59 | 209910 |
| 2024-11-27 | 38.96 | $38.70 | 282450 |
| 2024-11-26 | 38.97 | $38.91 | 352345 |
| 2024-11-25 | 38.90 | $38.43 | 352626 |
| 2024-11-22 | 38.97 | $38.87 | 269842 |
| 2024-11-21 | 38.90 | $38.70 | 237742 |
| 2024-11-20 | 38.86 | $38.37 | 155735 |
| 2024-11-19 | 38.90 | $38.57 | 154447 |
| 2024-11-18 | 38.89 | $38.05 | 328134 |
| 2024-11-15 | 39.02 | $38.20 | 401000 |
| 2024-11-14 | 39.12 | $38.16 | 332432 |
| 2024-11-13 | 39.25 | $38.60 | 284600 |
| 2024-11-12 | 39.25 | $39.33 | 300027 |
| 2024-11-11 | 39.00 | $39.44 | 273848 |
| 2024-11-08 | 38.65 | $39.28 | 458820 |
| 2024-11-07 | 38.25 | $38.71 | 272935 |
| 2024-11-06 | 37.95 | $37.93 | 455300 |
| 2024-11-05 | 37.81 | $37.94 | 213300 |
| 2024-11-04 | 37.62 | $37.75 | 201723 |
| 2024-11-01 | 37.45 | $37.30 | 219900 |
| 2024-10-31 | 37.38 | $38.20 | 385814 |
| 2024-10-30 | 36.99 | $39.00 | 419511 |
| 2024-10-29 | 36.27 | $38.08 | 555516 |
| 2024-10-28 | 35.67 | $35.94 | 244400 |
| 2024-10-25 | 35.63 | $35.48 | 318300 |
| 2024-10-24 | 35.73 | $35.79 | 184251 |
| 2024-10-23 | 35.75 | $35.94 | 214800 |
| 2024-10-22 | 35.73 | $35.85 | 196656 |
| 2024-10-21 | 35.74 | $35.64 | 196163 |
| 2024-10-18 | 35.83 | $36.11 | 227005 |
| 2024-10-17 | 35.78 | $36.26 | 241853 |
| 2024-10-16 | 35.68 | $36.49 | 429100 |
| 2024-10-15 | 35.50 | $35.84 | 192000 |
| 2024-10-14 | 35.48 | $35.61 | 329387 |
| 2024-10-11 | 35.55 | $35.58 | 170330 |
| 2024-10-10 | 35.64 | $35.36 | 302900 |
| 2024-10-09 | 35.82 | $35.68 | 181700 |
| 2024-10-08 | 35.96 | $35.69 | 309807 |
| 2024-10-07 | 36.12 | $36.11 | 424372 |
| 2024-10-04 | 36.19 | $35.84 | 261000 |
| 2024-10-03 | 36.36 | $35.91 | 208211 |
| 2024-10-02 | 36.55 | $36.18 | 197547 |
| 2024-10-01 | 36.70 | $36.57 | 177993 |
| 2024-09-30 | 36.75 | $36.69 | 286500 |
| 2024-09-27 | 36.78 | $36.62 | 205818 |
| 2024-09-26 | 36.84 | $36.45 | 301656 |
| 2024-09-25 | 36.97 | $37.00 | 292228 |
| 2024-09-24 | 36.94 | $36.88 | 190400 |
| 2024-09-23 | 36.95 | $36.76 | 209349 |
| 2024-09-20 | 36.99 | $36.00 | 984118 |
| 2024-09-19 | 37.28 | $36.50 | 402630 |
| 2024-09-18 | 37.48 | $37.31 | 218425 |
| 2024-09-17 | 37.45 | $37.27 | 215165 |
| 2024-09-16 | 37.41 | $37.74 | 199346 |
| 2024-09-13 | 37.22 | $37.69 | 304300 |
| 2024-09-12 | 37.00 | $37.40 | 173800 |
| 2024-09-11 | 36.81 | $36.97 | 143300 |
| 2024-09-10 | 36.71 | $36.96 | 150100 |
| 2024-09-09 | 36.59 | $36.60 | 208406 |
| 2024-09-06 | 36.56 | $36.67 | 211100 |
| 2024-09-05 | 36.50 | $36.73 | 156239 |
| 2024-09-04 | 36.40 | $36.55 | 172644 |
| 2024-09-03 | 36.33 | $36.22 | 389800 |
| 2024-08-30 | 36.35 | $36.73 | 270344 |
| 2024-08-29 | 36.21 | $36.43 | 164000 |
| 2024-08-28 | 36.14 | $36.64 | 347800 |
| 2024-08-27 | 35.98 | $36.60 | 542700 |
| 2024-08-26 | 35.80 | $36.24 | 575600 |
| 2024-08-23 | 35.69 | $36.15 | 280139 |
| 2024-08-22 | 35.60 | $35.38 | 206843 |
| 2024-08-21 | 35.72 | $35.93 | 312500 |
| 2024-08-20 | 35.71 | $35.76 | 287103 |
| 2024-08-19 | 35.75 | $35.74 | 269399 |
| 2024-08-16 | 35.80 | $35.70 | 245429 |
| 2024-08-15 | 35.88 | $36.00 | 322715 |
| 2024-08-14 | 35.89 | $35.86 | 211300 |
| 2024-08-13 | 35.94 | $35.83 | 207129 |
| 2024-08-12 | 36.01 | $35.90 | 260600 |
| 2024-08-09 | 36.07 | $35.98 | 174851 |
| 2024-08-08 | 36.12 | $35.91 | 237639 |
| 2024-08-07 | 36.21 | $35.82 | 204500 |
| 2024-08-06 | 36.34 | $35.95 | 337239 |
| 2024-08-05 | 36.45 | $35.38 | 319336 |
| 2024-08-02 | 36.77 | $36.00 | 349700 |
| 2024-08-01 | 36.95 | $35.75 | 536820 |
| 2024-07-31 | 37.24 | $35.71 | 624503 |
| 2024-07-30 | 37.60 | $35.49 | 555541 |
| 2024-07-29 | 38.09 | $37.79 | 218638 |
| 2024-07-26 | 37.94 | $38.15 | 229500 |
| 2024-07-25 | 37.63 | $37.77 | 335105 |
| 2024-07-24 | 37.35 | $37.28 | 326800 |
| 2024-07-23 | 37.15 | $37.60 | 447226 |
| 2024-07-22 | 36.78 | $37.11 | 269933 |
| 2024-07-19 | 36.48 | $36.66 | 221100 |
| 2024-07-18 | 36.24 | $36.74 | 332247 |
| 2024-07-17 | 35.92 | $36.60 | 215200 |
| 2024-07-16 | 35.55 | $36.37 | 307531 |
| 2024-07-15 | 35.17 | $35.94 | 316439 |
| 2024-07-12 | 34.84 | $35.57 | 274500 |
| 2024-07-11 | 34.54 | $35.12 | 281200 |
| 2024-07-10 | 34.32 | $34.54 | 239615 |
| 2024-07-09 | 34.23 | $34.07 | 517542 |
| 2024-07-08 | 34.27 | $34.31 | 281802 |
| 2024-07-05 | 34.25 | $34.52 | 164217 |
| 2024-07-03 | 34.14 | $34.28 | 81000 |
| 2024-07-02 | 34.09 | $34.47 | 198272 |
| 2024-07-01 | 33.97 | $34.44 | 266277 |
| 2024-06-28 | 33.84 | $34.50 | 791224 |
| 2024-06-27 | 33.65 | $34.13 | 281152 |
| 2024-06-26 | 33.55 | $33.47 | 266500 |
| 2024-06-25 | 33.63 | $33.44 | 182877 |
| 2024-06-24 | 33.74 | $34.10 | 275200 |
| 2024-06-21 | 33.67 | $33.90 | 702505 |
| 2024-06-20 | 33.66 | $33.54 | 152524 |
| 2024-06-18 | 33.75 | $33.91 | 133595 |
| 2024-06-17 | 33.75 | $33.68 | 297117 |
| 2024-06-14 | 33.82 | $33.66 | 353300 |
| 2024-06-13 | 33.92 | $33.93 | 236500 |
| 2024-06-12 | 33.96 | $33.77 | 183827 |
| 2024-06-11 | 34.06 | $33.62 | 226858 |
| 2024-06-10 | 34.22 | $33.61 | 353500 |
| 2024-06-07 | 34.42 | $33.95 | 229306 |
| 2024-06-06 | 34.56 | $34.35 | 117478 |
| 2024-06-05 | 34.59 | $34.41 | 184800 |
| 2024-06-04 | 34.61 | $34.69 | 269919 |
| 2024-06-03 | 34.54 | $34.67 | 293447 |
| 2024-05-31 | 34.46 | $34.40 | 409500 |
| 2024-05-30 | 34.44 | $34.02 | 229409 |
| 2024-05-29 | 34.52 | $33.58 | 162421 |
| 2024-05-28 | 34.77 | $34.05 | 158290 |
| 2024-05-24 | 34.90 | $34.33 | 137008 |
| 2024-05-23 | 34.97 | $34.17 | 169529 |
| 2024-05-22 | 35.09 | $34.60 | 160830 |
| 2024-05-21 | 35.10 | $35.10 | 190700 |
| 2024-05-20 | 34.93 | $34.68 | 204329 |
| 2024-05-17 | 34.84 | $34.76 | 131500 |
| 2024-05-16 | 34.70 | $34.64 | 175027 |
| 2024-05-15 | 34.56 | $34.55 | 255300 |
| 2024-05-14 | 34.39 | $34.62 | 218833 |
| 2024-05-13 | 34.16 | $34.25 | 166324 |
| 2024-05-10 | 33.99 | $34.06 | 148308 |
| 2024-05-09 | 33.82 | $34.09 | 309300 |
| 2024-05-08 | 33.60 | $33.64 | 133800 |
| 2024-05-07 | 33.47 | $33.58 | 328133 |
| 2024-05-06 | 33.32 | $33.28 | 193331 |
| 2024-05-03 | 33.22 | $33.45 | 279385 |
| 2024-05-02 | 33.04 | $33.61 | 453500 |
| 2024-05-01 | 32.76 | $33.50 | 354700 |
| 2024-04-30 | 32.45 | $33.10 | 387351 |
| 2024-04-29 | 32.20 | $32.49 | 278301 |
| 2024-04-26 | 32.09 | $32.56 | 213300 |
| 2024-04-25 | 31.92 | $32.18 | 195449 |
| 2024-04-24 | 31.84 | $32.23 | 180100 |
| 2024-04-23 | 31.73 | $32.12 | 156020 |
| 2024-04-22 | 31.63 | $31.93 | 202600 |
| 2024-04-19 | 31.57 | $31.80 | 388200 |
| 2024-04-18 | 31.55 | $31.68 | 213600 |
| 2024-04-17 | 31.55 | $31.59 | 152540 |
| 2024-04-16 | 31.60 | $31.31 | 153007 |
| 2024-04-15 | 31.74 | $31.56 | 192800 |
| 2024-04-12 | 31.83 | $31.62 | 388710 |
| 2024-04-11 | 31.93 | $31.93 | 291500 |
| 2024-04-10 | 31.96 | $31.34 | 389128 |
| 2024-04-09 | 32.18 | $32.72 | 394924 |
| 2024-04-08 | 32.01 | $32.12 | 241402 |
| 2024-04-05 | 31.99 | $31.91 | 352741 |
| 2024-04-04 | 32.04 | $31.50 | 229645 |
| 2024-04-03 | 32.22 | $31.60 | 240843 |
| 2024-04-02 | 32.42 | $31.71 | 335934 |
| 2024-04-01 | 32.61 | $32.32 | 328043 |
| 2024-03-28 | 32.66 | $32.51 | 670200 |
| 2024-03-27 | 32.65 | $32.48 | 356500 |
| 2024-03-26 | 32.65 | $32.20 | 366630 |
| 2024-03-25 | 32.73 | $32.57 | 303335 |
| 2024-03-22 | 32.70 | $32.57 | 334142 |
| 2024-03-21 | 32.66 | $32.88 | 230134 |
| 2024-03-20 | 32.51 | $32.58 | 221600 |
| 2024-03-19 | 32.42 | $32.46 | 258200 |
| 2024-03-18 | 32.34 | $32.25 | 250700 |
| 2024-03-15 | 32.30 | $32.19 | 515600 |
| 2024-03-14 | 32.27 | $32.04 | 258000 |
| 2024-03-13 | 32.28 | $32.38 | 319934 |
| 2024-03-12 | 32.18 | $32.31 | 171170 |
| 2024-03-11 | 32.07 | $32.21 | 137600 |
| 2024-03-08 | 31.97 | $32.26 | 229296 |
| 2024-03-07 | 31.83 | $31.88 | 240765 |
| 2024-03-06 | 31.77 | $31.72 | 304500 |
| 2024-03-05 | 31.76 | $31.73 | 200956 |
| 2024-03-04 | 31.73 | $31.91 | 292100 |
| 2024-03-01 | 31.64 | $31.46 | 290800 |
| 2024-02-29 | 31.67 | $31.46 | 448308 |
| 2024-02-28 | 31.70 | $31.61 | 362627 |
| 2024-02-27 | 31.69 | $31.69 | 308145 |
| 2024-02-26 | 31.66 | $31.43 | 342100 |
| 2024-02-23 | 31.69 | $31.84 | 199000 |
| 2024-02-22 | 31.61 | $32.11 | 242123 |
| 2024-02-21 | 31.41 | $32.21 | 256435 |
| 2024-02-20 | 31.15 | $31.92 | 363500 |
| 2024-02-16 | 30.92 | $31.51 | 437200 |
| 2024-02-15 | 30.78 | $31.47 | 243440 |
| 2024-02-14 | 30.62 | $30.98 | 224237 |
| 2024-02-13 | 30.60 | $30.72 | 570015 |
| 2024-02-12 | 30.65 | $31.22 | 379766 |
| 2024-02-09 | 30.57 | $31.03 | 260900 |
| 2024-02-08 | 30.53 | $30.64 | 279300 |
| 2024-02-07 | 30.62 | $30.31 | 251400 |
| 2024-02-06 | 30.85 | $30.52 | 290263 |
| 2024-02-05 | 31.07 | $30.50 | 275101 |
| 2024-02-02 | 31.34 | $30.95 | 276341 |
| 2024-02-01 | 31.54 | $31.47 | 274022 |
| 2024-01-31 | 31.63 | $31.17 | 541300 |
| 2024-01-30 | 31.83 | $32.04 | 198720 |
| 2024-01-29 | 31.81 | $32.14 | 227346 |
| 2024-01-26 | 31.75 | $31.99 | 241900 |
| 2024-01-25 | 31.73 | $31.84 | 217800 |
| 2024-01-24 | 31.76 | $31.50 | 254300 |
| 2024-01-23 | 31.91 | $31.83 | 172123 |
| 2024-01-22 | 31.98 | $31.99 | 252458 |
| 2024-01-19 | 32.03 | $32.05 | 301207 |
| 2024-01-18 | 32.08 | $31.67 | 355344 |
| 2024-01-17 | 32.25 | $31.89 | 316103 |
| 2024-01-16 | 32.40 | $32.95 | 315037 |
| 2024-01-12 | 32.25 | $32.95 | 228700 |
| 2024-01-11 | 32.06 | $32.51 | 206500 |
| 2024-01-10 | 31.98 | $32.38 | 160560 |
| 2024-01-09 | 31.93 | $32.09 | 307031 |
| 2024-01-08 | 31.96 | $32.05 | 301199 |
| 2024-01-05 | 32.02 | $31.77 | 268500 |
| 2024-01-04 | 32.18 | $32.13 | 298838 |
| 2024-01-03 | 32.27 | $31.98 | 327311 |
| 2024-01-02 | 32.43 | $32.27 | 355916 |
| 2023-12-29 | 32.54 | $32.12 | 265814 |
| 2023-12-28 | 32.72 | $32.68 | 213637 |
| 2023-12-27 | 32.76 | $32.55 | 204200 |
| 2023-12-26 | 32.85 | $32.42 | 191437 |
| 2023-12-22 | 33.01 | $32.54 | 241900 |
| 2023-12-21 | 33.16 | $32.55 | 318632 |
| 2023-12-20 | 33.34 | $32.74 | 412504 |
| 2023-12-19 | 33.49 | $33.15 | 382364 |
| 2023-12-18 | 33.54 | $32.97 | 321253 |
| 2023-12-15 | 33.66 | $33.38 | 984706 |
| 2023-12-14 | 33.66 | $33.92 | 394825 |
| 2023-12-13 | 33.49 | $33.71 | 448529 |
| 2023-12-12 | 33.34 | $33.12 | 156400 |
| 2023-12-11 | 33.33 | $33.18 | 178408 |
| 2023-12-08 | 33.31 | $33.11 | 188700 |
| 2023-12-07 | 33.29 | $33.24 | 212218 |
| 2023-12-06 | 33.22 | $33.12 | 211000 |
| 2023-12-05 | 33.17 | $33.35 | 238200 |
| 2023-12-04 | 33.02 | $33.35 | 234927 |
| 2023-12-01 | 32.84 | $33.15 | 426143 |
| 2023-11-30 | 32.68 | $32.62 | 391500 |
| 2023-11-29 | 32.65 | $32.43 | 209000 |
| 2023-11-28 | 32.67 | $32.44 | 218300 |
| 2023-11-27 | 32.68 | $32.51 | 172540 |
| 2023-11-24 | 32.67 | $32.53 | 91100 |
| 2023-11-22 | 32.65 | $32.42 | 130613 |
| 2023-11-21 | 32.65 | $32.28 | 134248 |
| 2023-11-20 | 32.69 | $32.83 | 165717 |
| 2023-11-17 | 32.57 | $32.69 | 248735 |
| 2023-11-16 | 32.45 | $32.64 | 194900 |
| 2023-11-15 | 32.32 | $32.84 | 224813 |
| 2023-11-14 | 32.09 | $33.10 | 350100 |
| 2023-11-13 | 31.73 | $31.94 | 202593 |
| 2023-11-10 | 31.65 | $31.60 | 253233 |
| 2023-11-09 | 31.67 | $31.53 | 210055 |
| 2023-11-08 | 31.71 | $31.49 | 172374 |
| 2023-11-07 | 31.78 | $31.55 | 144790 |
| 2023-11-06 | 31.84 | $32.07 | 235983 |
| 2023-11-03 | 31.75 | $32.26 | 264230 |
| 2023-11-02 | 31.58 | $32.25 | 187503 |
| 2023-11-01 | 31.38 | $31.72 | 211141 |
| 2023-10-31 | 31.30 | $31.61 | 267400 |
| 2023-10-30 | 31.25 | $31.39 | 314100 |
| 2023-10-27 | 31.26 | $30.65 | 274954 |
| 2023-10-26 | 31.50 | $31.12 | 139548 |
| 2023-10-25 | 31.66 | $31.22 | 125315 |
| 2023-10-24 | 31.82 | $31.48 | 142500 |
| 2023-10-23 | 31.93 | $31.03 | 195900 |
| 2023-10-20 | 32.21 | $31.48 | 343200 |
| 2023-10-19 | 32.41 | $31.80 | 247900 |
| 2023-10-18 | 32.55 | $32.35 | 156100 |
| 2023-10-17 | 32.54 | $32.70 | 232231 |
| 2023-10-16 | 32.41 | $32.63 | 197200 |
| 2023-10-13 | 32.28 | $32.32 | 175700 |
| 2023-10-12 | 32.20 | $32.39 | 206249 |
| 2023-10-11 | 32.09 | $32.77 | 213602 |
| 2023-10-10 | 31.84 | $32.21 | 154649 |
| 2023-10-09 | 31.70 | $32.25 | 160600 |
| 2023-10-06 | 31.52 | $31.72 | 350400 |
| 2023-10-05 | 31.47 | $31.91 | 273730 |
| 2023-10-04 | 31.36 | $31.60 | 180946 |
| 2023-10-03 | 31.32 | $31.00 | 325800 |
| 2023-10-02 | 31.47 | $31.50 | 265346 |
| 2023-09-29 | 31.50 | $32.13 | 258364 |
| 2023-09-28 | 31.34 | $32.01 | 360020 |
| 2023-09-27 | 31.18 | $30.73 | 209900 |
| 2023-09-26 | 31.41 | $31.03 | 206700 |
| 2023-09-25 | 31.59 | $31.65 | 151400 |
| 2023-09-22 | 31.63 | $31.42 | 184625 |
| 2023-09-21 | 31.75 | $31.55 | 266873 |
| 2023-09-20 | 31.85 | $31.92 | 199168 |
| 2023-09-19 | 31.87 | $32.07 | 215500 |
| 2023-09-18 | 31.85 | $31.93 | 234256 |
| 2023-09-15 | 31.88 | $31.87 | 1.3M |
| 2023-09-14 | 31.93 | $32.24 | 200448 |
| 2023-09-13 | 31.88 | $31.99 | 179300 |
| 2023-09-12 | 31.91 | $32.20 | 175003 |
| 2023-09-11 | 31.88 | $32.04 | 180523 |
| 2023-09-08 | 31.91 | $31.98 | 212432 |
| 2023-09-07 | 31.96 | $31.80 | 191114 |
| 2023-09-06 | 32.09 | $31.97 | 197100 |
| 2023-09-05 | 32.19 | $32.04 | 356700 |
| 2023-09-01 | 32.31 | $32.88 | 160700 |
| 2023-08-31 | 32.19 | $32.86 | 290800 |
| 2023-08-30 | 32.06 | $33.05 | 314379 |
| 2023-08-29 | 31.84 | $32.73 | 118800 |
| 2023-08-28 | 31.69 | $32.48 | 130234 |
| 2023-08-25 | 31.60 | $32.10 | 115002 |
| 2023-08-24 | 31.62 | $31.90 | 166600 |
| 2023-08-23 | 31.72 | $32.13 | 189023 |
| 2023-08-22 | 31.78 | $31.58 | 139700 |
| 2023-08-21 | 32.05 | $31.72 | 193246 |
| 2023-08-18 | 32.34 | $31.85 | 182400 |
| 2023-08-17 | 32.66 | $31.84 | 232600 |
| 2023-08-16 | 33.07 | $32.23 | 187684 |
| 2023-08-15 | 33.45 | $32.75 | 151100 |
| 2023-08-14 | 33.75 | $33.27 | 168938 |
| 2023-08-11 | 33.96 | $33.74 | 109900 |
| 2023-08-10 | 34.06 | $33.71 | 141045 |
| 2023-08-09 | 34.20 | $33.84 | 194522 |
| 2023-08-08 | 34.33 | $34.59 | 147800 |
| 2023-08-07 | 34.24 | $34.72 | 216600 |
| 2023-08-04 | 34.10 | $33.72 | 146052 |
| 2023-08-03 | 34.24 | $33.68 | 190353 |
| 2023-08-02 | 34.42 | $33.55 | 217668 |
| 2023-08-01 | 34.68 | $33.64 | 184828 |
| 2023-07-31 | 34.97 | $33.56 | 713915 |
| 2023-07-28 | 35.33 | $34.39 | 328946 |
| 2023-07-27 | 35.51 | $35.19 | 279500 |
| 2023-07-26 | 35.45 | $35.51 | 203000 |
| 2023-07-25 | 35.28 | $35.45 | 274600 |
| 2023-07-24 | 35.07 | $35.36 | 147622 |
| 2023-07-21 | 34.84 | $35.00 | 229600 |
| 2023-07-20 | 34.66 | $35.15 | 193072 |
| 2023-07-19 | 34.39 | $34.85 | 251579 |
| 2023-07-18 | 34.14 | $34.35 | 196423 |
| 2023-07-17 | 33.99 | $34.12 | 276329 |
| 2023-07-14 | 33.88 | $34.20 | 223700 |
| 2023-07-13 | 33.72 | $34.14 | 167700 |
| 2023-07-12 | 33.54 | $33.96 | 180423 |
| 2023-07-11 | 33.36 | $33.93 | 168900 |
| 2023-07-10 | 33.17 | $33.17 | 220664 |
| 2023-07-07 | 33.16 | $32.90 | 230700 |
| 2023-07-06 | 33.24 | $32.90 | 205952 |
| 2023-07-05 | 33.34 | $33.35 | 228550 |
| 2023-07-03 | 33.32 | $33.41 | 107900 |
| 2023-06-30 | 33.27 | $33.02 | 341700 |
| 2023-06-29 | 33.34 | $33.36 | 122400 |
| 2023-06-28 | 33.31 | $33.01 | 167806 |
| 2023-06-27 | 33.38 | $33.25 | 192322 |
| 2023-06-26 | 33.39 | $33.22 | 339433 |
| 2023-06-23 | 33.41 | $32.31 | 429800 |
| 2023-06-22 | 33.72 | $32.80 | 220200 |
| 2023-06-21 | 33.94 | $33.22 | 194600 |
| 2023-06-20 | 34.06 | $33.71 | 187600 |
| 2023-06-16 | 34.05 | $34.02 | 393294 |
| 2023-06-15 | 33.93 | $34.24 | 148172 |
| 2023-06-14 | 33.72 | $34.05 | 195927 |
| 2023-06-13 | 33.50 | $33.76 | 227002 |
| 2023-06-12 | 33.33 | $33.60 | 137200 |
| 2023-06-09 | 33.17 | $33.50 | 136513 |
| 2023-06-08 | 33.00 | $33.78 | 143621 |
| 2023-06-07 | 32.70 | $34.05 | 204600 |
| 2023-06-06 | 32.25 | $33.21 | 190500 |
| 2023-06-05 | 31.98 | $32.58 | 144929 |
| 2023-06-02 | 31.85 | $32.99 | 163015 |
| 2023-06-01 | 31.57 | $32.29 | 179000 |
| 2023-05-31 | 31.45 | $32.11 | 519839 |
| 2023-05-30 | 31.39 | $31.34 | 160267 |
| 2023-05-26 | 31.56 | $31.22 | 210340 |
| 2023-05-25 | 31.82 | $31.10 | 208700 |
| 2023-05-24 | 32.18 | $31.54 | 204209 |
| 2023-05-23 | 32.50 | $32.41 | 222500 |
| 2023-05-22 | 32.61 | $32.05 | 164700 |
| 2023-05-19 | 32.87 | $32.50 | 270164 |
| 2023-05-18 | 33.05 | $32.64 | 214000 |
| 2023-05-17 | 33.23 | $33.07 | 139700 |
| 2023-05-16 | 33.32 | $32.79 | 109500 |
| 2023-05-15 | 33.52 | $33.56 | 173930 |
| 2023-05-12 | 33.52 | $33.66 | 125111 |
| 2023-05-11 | 33.48 | $33.86 | 140700 |
| 2023-05-10 | 33.39 | $33.75 | 161335 |
| 2023-05-09 | 33.30 | $33.36 | 149142 |
| 2023-05-08 | 33.33 | $33.57 | 153031 |
| 2023-05-05 | 33.30 | $33.48 | 181948 |
| 2023-05-04 | 33.30 | $33.29 | 302800 |
| 2023-05-03 | 33.36 | $33.23 | 303877 |
| 2023-05-02 | 33.46 | $32.30 | 286600 |
| 2023-05-01 | 33.88 | $33.41 | 313022 |
| 2023-04-28 | 34.05 | $33.45 | 453447 |
| 2023-04-27 | 34.23 | $34.32 | 156249 |
| 2023-04-26 | 34.19 | $33.56 | 188714 |
| 2023-04-25 | 34.37 | $33.83 | 124700 |
| 2023-04-24 | 34.51 | $34.19 | 149100 |
| 2023-04-21 | 34.56 | $34.31 | 142400 |
| 2023-04-20 | 34.59 | $34.20 | 166099 |
| 2023-04-19 | 34.65 | $34.29 | 171900 |
| 2023-04-18 | 34.69 | $34.55 | 189400 |
| 2023-04-17 | 34.65 | $34.86 | 214821 |
| 2023-04-14 | 34.51 | $34.48 | 158717 |
| 2023-04-13 | 34.46 | $34.73 | 173000 |
| 2023-04-12 | 34.31 | $34.76 | 241051 |
| 2023-04-11 | 34.12 | $34.91 | 324454 |
| 2023-04-10 | 33.84 | $34.32 | 194100 |
| 2023-04-06 | 33.69 | $34.02 | 112400 |
| 2023-04-05 | 33.60 | $33.75 | 272300 |
| 2023-04-04 | 33.59 | $33.15 | 338724 |
| 2023-04-03 | 33.77 | $33.94 | 478100 |
| 2023-03-31 | 33.74 | $35.13 | 354200 |
| 2023-03-30 | 33.34 | $34.68 | 208400 |
| 2023-03-29 | 33.00 | $34.35 | 261734 |
| 2023-03-28 | 32.70 | $33.58 | 164757 |
| 2023-03-27 | 32.60 | $33.61 | 192752 |
| 2023-03-24 | 32.48 | $33.12 | 202500 |
| 2023-03-23 | 32.51 | $32.08 | 331400 |
| 2023-03-22 | 32.89 | $32.35 | 326103 |
| 2023-03-21 | 33.29 | $33.59 | 261620 |
| 2023-03-20 | 33.40 | $33.74 | 256329 |
| 2023-03-17 | 33.50 | $33.20 | 633098 |
| 2023-03-16 | 33.81 | $34.16 | 243373 |
| 2023-03-15 | 33.90 | $34.31 | 296820 |
| 2023-03-14 | 33.97 | $34.30 | 305657 |
| 2023-03-13 | 34.09 | $33.93 | 243664 |
| 2023-03-10 | 34.36 | $33.78 | 305736 |
| 2023-03-09 | 34.75 | $34.68 | 177500 |
| 2023-03-08 | 34.96 | $35.10 | 174482 |
| 2023-03-07 | 35.09 | $34.81 | 209364 |
| 2023-03-06 | 35.35 | $34.95 | 379670 |
| 2023-03-03 | 35.64 | $35.40 | 213700 |
| 2023-03-02 | 35.86 | $35.17 | 271614 |
| 2023-03-01 | 36.21 | $35.04 | 286023 |
| 2023-02-28 | 36.68 | $35.82 | 370803 |
| 2023-02-27 | 37.01 | $36.48 | 301045 |
| 2023-02-24 | 37.21 | $36.87 | 247991 |
| 2023-02-23 | 37.33 | $37.01 | 278871 |
| 2023-02-22 | 37.44 | $36.70 | 425300 |
| 2023-02-21 | 37.66 | $37.74 | 325600 |
| 2023-02-17 | 37.60 | $38.00 | 311617 |
| 2023-02-16 | 37.44 | $37.66 | 354347 |
| 2023-02-15 | 37.35 | $36.87 | 280628 |
| 2023-02-14 | 37.49 | $37.23 | 200430 |
| 2023-02-13 | 37.55 | $37.51 | 147017 |
| 2023-02-10 | 37.53 | $37.30 | 197500 |
| 2023-02-09 | 37.57 | $36.60 | 222842 |
| 2023-02-08 | 37.84 | $37.16 | 364426 |
| 2023-02-07 | 37.99 | $36.91 | 412246 |
| 2023-02-06 | 38.24 | $37.41 | 274332 |
| 2023-02-03 | 38.38 | $38.31 | 356340 |
| 2023-02-02 | 38.26 | $38.66 | 481136 |
| 2023-02-01 | 37.99 | $38.33 | 302876 |
| 2023-01-31 | 37.76 | $38.15 | 691200 |
| 2023-01-30 | 37.53 | $37.78 | 169300 |
| 2023-01-27 | 37.36 | $38.04 | 237300 |
| 2023-01-26 | 37.07 | $37.30 | 456108 |
| 2023-01-25 | 36.95 | $36.49 | 480223 |
| 2023-01-24 | 37.05 | $36.71 | 204300 |
| 2023-01-23 | 37.11 | $36.74 | 626890 |
| 2023-01-20 | 37.17 | $37.11 | 684751 |
| 2023-01-19 | 37.13 | $37.79 | 428500 |
| 2023-01-18 | 36.86 | $37.55 | 180060 |
| 2023-01-17 | 36.60 | $37.67 | 188281 |
| 2023-01-13 | 36.25 | $37.23 | 184931 |
| 2023-01-12 | 35.97 | $37.47 | 212400 |
| 2023-01-11 | 35.56 | $36.90 | 155605 |
| 2023-01-10 | 35.25 | $35.76 | 238411 |
| 2023-01-09 | 35.25 | $35.83 | 231200 |
| 2023-01-06 | 35.23 | $36.00 | 208002 |
| 2023-01-05 | 35.17 | $35.25 | 538707 |
| 2023-01-04 | 35.36 | $36.15 | 229603 |
| 2023-01-03 | 35.31 | $35.74 | 303027 |
| 2022-12-30 | 35.40 | $35.53 | 247239 |
| 2022-12-29 | 35.60 | $35.76 | 192608 |
| 2022-12-28 | 35.78 | $35.11 | 185941 |
| 2022-12-27 | 36.23 | $36.05 | 205700 |
| 2022-12-23 | 36.48 | $36.00 | 202400 |
| 2022-12-22 | 36.83 | $36.00 | 219715 |
| 2022-12-21 | 37.25 | $36.59 | 331253 |
| 2022-12-20 | 37.60 | $37.25 | 297790 |
| 2022-12-19 | 37.82 | $36.96 | 262242 |
| 2022-12-16 | 38.18 | $37.06 | 1.6M |
| 2022-12-15 | 38.60 | $38.35 | 323023 |
| 2022-12-14 | 38.71 | $38.19 | 321600 |
| 2022-12-13 | 38.88 | $38.72 | 358624 |
| 2022-12-12 | 38.93 | $38.71 | 259800 |
| 2022-12-09 | 38.99 | $38.60 | 153302 |
| 2022-12-08 | 39.10 | $38.93 | 202200 |
| 2022-12-07 | 39.12 | $39.16 | 419950 |
| 2022-12-06 | 39.08 | $38.72 | 153431 |
| 2022-12-05 | 39.16 | $38.56 | 203099 |
| 2022-12-02 | 39.31 | $39.74 | 342500 |
| 2022-12-01 | 39.11 | $39.04 | 185124 |
| 2022-11-30 | 39.09 | $39.29 | 508600 |
| 2022-11-29 | 38.99 | $39.03 | 350100 |
| 2022-11-28 | 38.94 | $38.04 | 250700 |
| 2022-11-25 | 39.19 | $38.65 | 172722 |
| 2022-11-23 | 39.30 | $38.88 | 180738 |
| 2022-11-22 | 39.35 | $39.05 | 153148 |
| 2022-11-21 | 39.36 | $39.18 | 218600 |
| 2022-11-18 | 39.33 | $38.95 | 296000 |
| 2022-11-17 | 39.36 | $38.41 | 156611 |
| 2022-11-16 | 39.55 | $38.44 | 217636 |
| 2022-11-15 | 39.77 | $39.56 | 197478 |
| 2022-11-14 | 39.68 | $39.72 | 253400 |
| 2022-11-11 | 39.51 | $40.39 | 329944 |
| 2022-11-10 | 39.07 | $39.64 | 427403 |
| 2022-11-09 | 38.78 | $38.37 | 201100 |
| 2022-11-08 | 38.82 | $38.31 | 238729 |
| 2022-11-07 | 38.88 | $38.89 | 239830 |
| 2022-11-04 | 38.77 | $38.93 | 258400 |
| 2022-11-03 | 38.62 | $38.10 | 193960 |
| 2022-11-02 | 38.70 | $38.27 | 277341 |
| 2022-11-01 | 38.73 | $38.23 | 300100 |
| 2022-10-31 | 38.78 | $38.67 | 315700 |
| 2022-10-28 | 38.70 | $39.18 | 320749 |
| 2022-10-27 | 38.43 | $39.32 | 157000 |
| 2022-10-26 | 38.07 | $39.19 | 147325 |
| 2022-10-25 | 37.66 | $38.76 | 182800 |
| 2022-10-24 | 37.31 | $38.21 | 156200 |
| 2022-10-21 | 37.06 | $38.06 | 238400 |
| 2022-10-20 | 36.81 | $37.81 | 128136 |
| 2022-10-19 | 36.61 | $38.07 | 152321 |
| 2022-10-18 | 36.28 | $38.10 | 165000 |
| 2022-10-17 | 35.90 | $37.76 | 170189 |
| 2022-10-14 | 35.57 | $36.74 | 166739 |
| 2022-10-13 | 35.50 | $37.07 | 198249 |
| 2022-10-12 | 35.35 | $36.64 | 252800 |
| 2022-10-11 | 35.33 | $36.28 | 258200 |
| 2022-10-10 | 35.46 | $36.30 | 195000 |
| 2022-10-07 | 35.63 | $36.24 | 211440 |
| 2022-10-06 | 35.91 | $36.46 | 161400 |
| 2022-10-05 | 36.20 | $37.58 | 232700 |
| 2022-10-04 | 36.24 | $37.98 | 248457 |
| 2022-10-03 | 36.20 | $37.38 | 299565 |
| 2022-09-30 | 36.37 | $37.45 | 387059 |
| 2022-09-29 | 36.61 | $36.50 | 300500 |
| 2022-09-28 | 37.23 | $37.18 | 241009 |
| 2022-09-27 | 37.81 | $36.30 | 248699 |
| 2022-09-26 | 38.84 | $36.77 | 356519 |
| 2022-09-23 | 39.97 | $38.51 | 248529 |
| 2022-09-22 | 40.82 | $39.52 | 268918 |
| 2022-09-21 | 41.55 | $40.12 | 420134 |
| 2022-09-20 | 42.27 | $41.17 | 410456 |
| 2022-09-19 | 42.83 | $42.16 | 222800 |
| 2022-09-16 | 43.21 | $42.16 | 706505 |
| 2022-09-15 | 43.67 | $42.49 | 191149 |
| 2022-09-14 | 44.13 | $43.10 | 320007 |
| 2022-09-13 | 44.50 | $44.38 | 198432 |
| 2022-09-12 | 44.54 | $44.86 | 160300 |
| 2022-09-09 | 44.43 | $44.30 | 148310 |
| 2022-09-08 | 44.47 | $43.95 | 134600 |
| 2022-09-07 | 44.62 | $44.37 | 183900 |
| 2022-09-06 | 44.67 | $43.70 | 199734 |
| 2022-09-02 | 44.93 | $43.77 | 205217 |
| 2022-09-01 | 45.22 | $44.34 | 306239 |
| 2022-08-31 | 45.38 | $44.89 | 328150 |
| 2022-08-30 | 45.38 | $45.14 | 301606 |
| 2022-08-29 | 45.29 | $44.75 | 194602 |
| 2022-08-26 | 45.28 | $44.77 | 303625 |
| 2022-08-25 | 45.25 | $44.98 | 128632 |
| 2022-08-24 | 45.13 | $44.36 | 131610 |
| 2022-08-23 | 45.16 | $44.14 | 245624 |
| 2022-08-22 | 45.25 | $44.76 | 271030 |
| 2022-08-19 | 45.13 | $44.95 | 218900 |
| 2022-08-18 | 44.91 | $44.29 | 238100 |
| 2022-08-17 | 44.82 | $44.75 | 233800 |
| 2022-08-16 | 44.54 | $44.30 | 238400 |
| 2022-08-15 | 44.32 | $44.57 | 209300 |
| 2022-08-12 | 43.95 | $44.41 | 305105 |
| 2022-08-11 | 43.52 | $43.48 | 169300 |
| 2022-08-10 | 43.27 | $43.31 | 241300 |
| 2022-08-09 | 43.00 | $43.45 | 276201 |
| 2022-08-08 | 42.61 | $42.74 | 282527 |
| 2022-08-05 | 42.34 | $41.81 | 205500 |
| 2022-08-04 | 42.29 | $41.77 | 264536 |
| 2022-08-03 | 42.22 | $42.12 | 330439 |
| 2022-08-02 | 42.00 | $42.73 | 275033 |
| 2022-08-01 | 41.53 | $43.21 | 456100 |
| 2022-07-29 | 40.78 | $41.90 | 529338 |
| 2022-07-28 | 40.28 | $40.98 | 234000 |
| 2022-07-27 | 39.94 | $40.22 | 177700 |
| 2022-07-26 | 39.77 | $39.97 | 192400 |
| 2022-07-25 | 39.63 | $39.78 | 221100 |
| 2022-07-22 | 39.51 | $39.46 | 141200 |
| 2022-07-21 | 39.46 | $39.02 | 248120 |
| 2022-07-20 | 39.54 | $39.14 | 186472 |
| 2022-07-19 | 39.59 | $39.74 | 190800 |
| 2022-07-18 | 39.45 | $39.52 | 188300 |
| 2022-07-15 | 39.34 | $39.86 | 237194 |
| 2022-07-14 | 39.09 | $39.54 | 211500 |
| 2022-07-13 | 38.89 | $39.04 | 135120 |
| 2022-07-12 | 38.79 | $39.29 | 257372 |
| 2022-07-11 | 38.59 | $38.70 | 231419 |
| 2022-07-08 | 38.53 | $38.36 | 180613 |
| 2022-07-07 | 38.55 | $38.26 | 167000 |
| 2022-07-06 | 38.62 | $38.30 | 285104 |
| 2022-07-05 | 38.68 | $38.48 | 276586 |
| 2022-07-01 | 38.69 | $38.82 | 247441 |
| 2022-06-30 | 38.59 | $38.39 | 289700 |
| 2022-06-29 | 38.60 | $38.77 | 215729 |
| 2022-06-28 | 38.48 | $38.69 | 163900 |
| 2022-06-27 | 38.37 | $38.76 | 222333 |
| 2022-06-24 | 38.19 | $38.91 | 504900 |
| 2022-06-23 | 37.93 | $38.70 | 221625 |
| 2022-06-22 | 37.68 | $38.19 | 272300 |
| 2022-06-21 | 37.53 | $37.79 | 280700 |
| 2022-06-17 | 37.47 | $37.18 | 435900 |
| 2022-06-16 | 37.60 | $36.94 | 293752 |
| 2022-06-15 | 37.83 | $37.22 | 241624 |
| 2022-06-14 | 38.02 | $35.70 | 291357 |
| 2022-06-13 | 38.72 | $36.69 | 281636 |
| 2022-06-10 | 39.26 | $38.58 | 180159 |
| 2022-06-09 | 39.30 | $38.80 | 189700 |
| 2022-06-08 | 39.26 | $38.98 | 318225 |
| 2022-06-07 | 39.15 | $39.25 | 297251 |
| 2022-06-06 | 38.91 | $38.11 | 128036 |
| 2022-06-03 | 38.97 | $38.13 | 126000 |
| 2022-06-02 | 39.01 | $38.48 | 191573 |
| 2022-06-01 | 38.94 | $38.74 | 384439 |
| 2022-05-31 | 38.75 | $38.74 | 398606 |
| 2022-05-27 | 38.50 | $38.69 | 184800 |
| 2022-05-26 | 38.19 | $38.48 | 338115 |
| 2022-05-25 | 37.87 | $38.48 | 273238 |
| 2022-05-24 | 37.47 | $37.98 | 620711 |
| 2022-05-23 | 37.12 | $37.08 | 245521 |
| 2022-05-20 | 36.97 | $37.28 | 505900 |
| 2022-05-19 | 36.72 | $37.35 | 371628 |
| 2022-05-18 | 36.38 | $37.89 | 661392 |
| 2022-05-17 | 35.80 | $37.69 | 306531 |
| 2022-05-16 | 35.14 | $36.66 | 316625 |
| 2022-05-13 | 34.67 | $35.83 | 305005 |
| 2022-05-12 | 34.36 | $35.51 | 306300 |
| 2022-05-11 | 34.10 | $34.55 | 193113 |
| 2022-05-10 | 34.09 | $34.46 | 428600 |
| 2022-05-09 | 34.12 | $35.23 | 284800 |
| 2022-05-06 | 33.92 | $35.16 | 256713 |
| 2022-05-05 | 33.72 | $35.10 | 229800 |
| 2022-05-04 | 33.51 | $34.83 | 244024 |
| 2022-05-03 | 33.35 | $34.30 | 287900 |
| 2022-05-02 | 33.34 | $32.65 | 380630 |
| 2022-04-29 | 33.88 | $33.00 | 440088 |
| 2022-04-28 | 34.44 | $33.77 | 412109 |
| 2022-04-27 | 34.90 | $33.41 | 427000 |
| 2022-04-26 | 35.58 | $34.34 | 330159 |
| 2022-04-25 | 36.13 | $35.70 | 224027 |
| 2022-04-22 | 36.37 | $36.15 | 240776 |
| 2022-04-21 | 36.52 | $36.56 | 165371 |
| 2022-04-20 | 36.58 | $36.59 | 200207 |
| 2022-04-19 | 36.65 | $36.16 | 239272 |
| 2022-04-18 | 36.87 | $35.86 | 297808 |
| 2022-04-14 | 37.24 | $36.78 | 154521 |
| 2022-04-13 | 37.39 | $36.60 | 155214 |
| 2022-04-12 | 37.62 | $36.74 | 394100 |
| 2022-04-11 | 37.86 | $37.19 | 237532 |
| 2022-04-08 | 38.00 | $37.13 | 206000 |
| 2022-04-07 | 38.18 | $37.23 | 330642 |
| 2022-04-06 | 38.36 | $37.22 | 195780 |
| 2022-04-05 | 38.56 | $36.86 | 350800 |
| 2022-04-04 | 38.91 | $38.16 | 424400 |
| 2022-04-01 | 38.91 | $39.23 | 377200 |
| 2022-03-31 | 38.54 | $38.47 | 272455 |
| 2022-03-30 | 38.32 | $38.41 | 177781 |
| 2022-03-29 | 38.05 | $38.66 | 381015 |
| 2022-03-28 | 37.63 | $37.71 | 172300 |
| 2022-03-25 | 37.40 | $37.33 | 194738 |
| 2022-03-24 | 37.22 | $37.10 | 156146 |
| 2022-03-23 | 37.07 | $36.94 | 177200 |
| 2022-03-22 | 36.92 | $36.89 | 214010 |
| 2022-03-21 | 36.73 | $36.86 | 478300 |
| 2022-03-18 | 36.51 | $36.60 | 497744 |
| 2022-03-17 | 36.30 | $36.77 | 332343 |
| 2022-03-16 | 35.98 | $36.04 | 305030 |
| 2022-03-15 | 35.82 | $35.82 | 249406 |
| 2022-03-14 | 35.67 | $36.44 | 424000 |
| 2022-03-11 | 35.30 | $35.80 | 228063 |
| 2022-03-10 | 35.03 | $35.59 | 168300 |
| 2022-03-09 | 34.77 | $35.41 | 273403 |
| 2022-03-08 | 34.51 | $35.36 | 218800 |
| 2022-03-07 | 34.21 | $34.84 | 217000 |
| 2022-03-04 | 34.00 | $34.92 | 249600 |
| 2022-03-03 | 33.72 | $34.59 | 226521 |
| 2022-03-02 | 33.49 | $34.26 | 185272 |
| 2022-03-01 | 33.32 | $33.28 | 358424 |
| 2022-02-28 | 33.42 | $33.83 | 304000 |
| 2022-02-25 | 33.39 | $33.95 | 239400 |
| 2022-02-24 | 33.31 | $33.22 | 248601 |
| 2022-02-23 | 33.46 | $33.07 | 279900 |
| 2022-02-22 | 33.70 | $34.21 | 399110 |
| 2022-02-18 | 33.63 | $33.92 | 467122 |
| 2022-02-17 | 33.65 | $34.05 | 214411 |
| 2022-02-16 | 33.64 | $34.48 | 229700 |
| 2022-02-15 | 33.50 | $33.96 | 185500 |
| 2022-02-14 | 33.50 | $33.39 | 290853 |
| 2022-02-11 | 33.69 | $34.00 | 294500 |
| 2022-02-10 | 33.74 | $33.44 | 377946 |
| 2022-02-09 | 33.99 | $33.94 | 365882 |
| 2022-02-08 | 34.14 | $33.46 | 327949 |
| 2022-02-07 | 34.48 | $33.60 | 262140 |
| 2022-02-04 | 34.86 | $33.48 | 495200 |
| 2022-02-03 | 35.36 | $34.17 | 568800 |
| 2022-02-02 | 35.74 | $35.44 | 320442 |
| 2022-02-01 | 35.81 | $35.36 | 320494 |
| 2022-01-31 | 35.91 | $36.07 | 609531 |
| 2022-01-28 | 35.81 | $35.47 | 322704 |
| 2022-01-27 | 35.87 | $35.06 | 263200 |
| 2022-01-26 | 36.06 | $35.41 | 426130 |
| 2022-01-25 | 36.17 | $36.37 | 486537 |
| 2022-01-24 | 36.00 | $35.33 | 412112 |
| 2022-01-21 | 36.11 | $35.40 | 398344 |
| 2022-01-20 | 36.21 | $35.10 | 290224 |
| 2022-01-19 | 36.42 | $35.88 | 321700 |
| 2022-01-18 | 36.41 | $36.39 | 327408 |
| 2022-01-14 | 36.23 | $36.70 | 297037 |
| 2022-01-13 | 35.89 | $36.31 | 490794 |
| 2022-01-12 | 35.59 | $34.79 | 292700 |
| 2022-01-11 | 35.70 | $35.44 | 401136 |
| 2022-01-10 | 35.61 | $35.55 | 453500 |
| 2022-01-07 | 35.45 | $35.79 | 240841 |
| 2022-01-06 | 35.17 | $35.43 | 229300 |
| 2022-01-05 | 34.93 | $35.12 | 543714 |
| 2022-01-04 | 34.73 | $35.55 | 275400 |
| 2022-01-03 | 34.34 | $35.03 | 353908 |
| 2021-12-31 | 34.02 | $34.14 | 221966 |
| 2021-12-30 | 33.90 | $34.24 | 291503 |
| 2021-12-29 | 33.73 | $33.99 | 167809 |
| 2021-12-28 | 33.60 | $33.81 | 191225 |
| 2021-12-27 | 33.49 | $33.52 | 305106 |
| 2021-12-23 | 33.45 | $33.27 | 183000 |
| 2021-12-22 | 33.47 | $33.42 | 278300 |
| 2021-12-21 | 33.45 | $33.80 | 321729 |
| 2021-12-20 | 33.31 | $33.17 | 353900 |
| 2021-12-17 | 33.33 | $34.26 | 1.3M |
| 2021-12-16 | 33.01 | $33.64 | 433900 |
| 2021-12-15 | 32.82 | $33.08 | 285800 |
| 2021-12-14 | 32.76 | $32.48 | 335900 |
| 2021-12-13 | 32.89 | $32.93 | 332600 |
| 2021-12-10 | 32.90 | $32.78 | 340600 |
| 2021-12-09 | 32.97 | $33.49 | 165131 |
| 2021-12-08 | 32.82 | $33.83 | 258800 |
| 2021-12-07 | 32.55 | $33.46 | 222954 |
| 2021-12-06 | 32.33 | $33.45 | 391900 |
| 2021-12-03 | 32.08 | $32.07 | 320311 |
| 2021-12-02 | 32.22 | $32.36 | 324300 |
| 2021-12-01 | 32.30 | $31.36 | 349212 |
| 2021-11-30 | 32.73 | $31.76 | 385433 |
| 2021-11-29 | 33.13 | $31.91 | 315000 |
| 2021-11-26 | 33.57 | $32.27 | 258437 |
| 2021-11-24 | 34.00 | $33.42 | 163112 |
| 2021-11-23 | 34.16 | $33.52 | 251991 |
| 2021-11-22 | 34.31 | $33.63 | 254113 |
| 2021-11-19 | 34.46 | $34.24 | 334700 |
| 2021-11-18 | 34.44 | $34.34 | 218934 |
| 2021-11-17 | 34.39 | $34.49 | 257436 |
| 2021-11-16 | 34.26 | $34.25 | 219400 |
| 2021-11-15 | 34.18 | $34.38 | 211626 |
| 2021-11-12 | 34.03 | $34.15 | 194148 |
| 2021-11-11 | 33.92 | $34.60 | 272406 |
| 2021-11-10 | 33.64 | $34.25 | 393183 |
| 2021-11-09 | 33.40 | $33.88 | 401700 |
| 2021-11-08 | 33.23 | $33.20 | 276009 |
| 2021-11-05 | 33.24 | $33.83 | 346263 |
| 2021-11-04 | 33.06 | $32.46 | 267637 |
| 2021-11-03 | 33.26 | $32.74 | 244504 |
| 2021-11-02 | 33.43 | $32.83 | 254800 |
| 2021-11-01 | 33.59 | $33.20 | 439409 |
| 2021-10-29 | 33.68 | $31.86 | 1.0M |
| 2021-10-28 | 34.21 | $33.88 | 371662 |
| 2021-10-27 | 34.21 | $33.99 | 298535 |
| 2021-10-26 | 34.16 | $33.57 | 186518 |
| 2021-10-25 | 34.24 | $33.48 | 241955 |
| 2021-10-22 | 34.34 | $33.63 | 228047 |
| 2021-10-21 | 34.42 | $34.14 | 208058 |
| 2021-10-20 | 34.35 | $34.32 | 324612 |
| 2021-10-19 | 34.19 | $34.46 | 339800 |
| 2021-10-18 | 33.94 | $34.85 | 372023 |
| 2021-10-15 | 33.51 | $34.36 | 282647 |
| 2021-10-14 | 33.13 | $33.94 | 303745 |
| 2021-10-13 | 32.81 | $33.88 | 288125 |
| 2021-10-12 | 32.43 | $33.26 | 253000 |
| 2021-10-11 | 32.18 | $32.89 | 351865 |
| 2021-10-08 | 31.98 | $32.30 | 233500 |
| 2021-10-07 | 31.94 | $32.30 | 243100 |
| 2021-10-06 | 31.90 | $32.28 | 278250 |
| 2021-10-05 | 31.87 | $32.15 | 264100 |
| 2021-10-04 | 31.88 | $32.42 | 241995 |
| 2021-10-01 | 31.81 | $32.32 | 318632 |
| 2021-09-30 | 31.78 | $31.69 | 345200 |
| 2021-09-29 | 31.95 | $31.94 | 172328 |
| 2021-09-28 | 32.09 | $31.84 | 212316 |
| 2021-09-27 | 32.31 | $32.01 | 240117 |
| 2021-09-24 | 32.53 | $32.17 | 268515 |
| 2021-09-23 | 32.76 | $32.70 | 214900 |
| 2021-09-22 | 32.89 | $32.56 | 228523 |
| 2021-09-21 | 33.09 | $32.72 | 220741 |
| 2021-09-20 | 33.30 | $33.28 | 263630 |
| 2021-09-17 | 33.39 | $33.36 | 665201 |
| 2021-09-16 | 33.47 | $33.47 | 259190 |
| 2021-09-15 | 33.56 | $33.23 | 270860 |
| 2021-09-14 | 33.74 | $33.62 | 234900 |
| 2021-09-13 | 33.85 | $33.87 | 240210 |
| 2021-09-10 | 33.91 | $33.85 | 348700 |
| 2021-09-09 | 34.00 | $34.08 | 217300 |
| 2021-09-08 | 34.04 | $34.35 | 218567 |
| 2021-09-07 | 34.02 | $34.10 | 314619 |
| 2021-09-03 | 34.08 | $34.57 | 211600 |
| 2021-09-02 | 34.02 | $34.85 | 229112 |
| 2021-09-01 | 33.86 | $34.80 | 381103 |
| 2021-08-31 | 33.70 | $34.51 | 305500 |
| 2021-08-30 | 33.61 | $34.26 | 203335 |
| 2021-08-27 | 33.60 | $34.15 | 276298 |
| 2021-08-26 | 33.63 | $34.02 | 168609 |
| 2021-08-25 | 33.74 | $34.42 | 191400 |
| 2021-08-24 | 33.75 | $34.31 | 183200 |
| 2021-08-23 | 33.83 | $33.93 | 229818 |
| 2021-08-20 | 34.06 | $34.06 | 423059 |
| 2021-08-19 | 34.33 | $34.35 | 354600 |
| 2021-08-18 | 34.57 | $34.64 | 423620 |
| 2021-08-17 | 34.81 | $35.49 | 210630 |
| 2021-08-16 | 34.84 | $35.29 | 191080 |
| 2021-08-13 | 34.96 | $35.50 | 199835 |
| 2021-08-12 | 35.06 | $35.20 | 244709 |
| 2021-08-11 | 35.30 | $35.28 | 225743 |
| 2021-08-10 | 35.58 | $35.00 | 312343 |
| 2021-08-09 | 36.03 | $35.44 | 326503 |
| 2021-08-06 | 36.46 | $35.67 | 375030 |
| 2021-08-05 | 36.93 | $36.18 | 316200 |
| 2021-08-04 | 37.35 | $35.56 | 490313 |
| 2021-08-03 | 38.07 | $36.83 | 437664 |
| 2021-08-02 | 38.55 | $37.82 | 369037 |
| 2021-07-30 | 38.82 | $37.85 | 565201 |
| 2021-07-29 | 39.15 | $38.76 | 290439 |
| 2021-07-28 | 39.25 | $38.94 | 222300 |
| 2021-07-27 | 39.32 | $39.08 | 313700 |
| 2021-07-26 | 39.36 | $39.16 | 190100 |
| 2021-07-23 | 39.38 | $39.17 | 206430 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
73.52
2026-07-21
Close Price
$42.81
Vol: 517930
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.09
Average
50.15
Maximum
74.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 73.52 | $42.81 | 517930 |
| 2026-07-20 | 70.46 | $41.92 | 504747 |
| 2026-07-17 | 69.83 | $41.75 | 635533 |
| 2026-07-16 | 69.54 | $41.67 | 1.2M |
| 2026-07-15 | 62.64 | $40.06 | 1.4M |
| 2026-07-14 | 62.49 | $40.03 | 898500 |
| 2026-07-13 | 60.69 | $39.67 | 621000 |
| 2026-07-10 | 56.18 | $38.86 | 481320 |
| 2026-07-09 | 58.38 | $39.14 | 607638 |
| 2026-07-08 | 57.99 | $39.07 | 485927 |
| 2026-07-07 | 59.19 | $39.23 | 397206 |
| 2026-07-06 | 56.74 | $38.77 | 379900 |
| 2026-07-02 | 60.58 | $39.28 | 342943 |
| 2026-07-01 | 58.32 | $38.85 | 459500 |
| 2026-06-30 | 56.10 | $38.45 | 373200 |
| 2026-06-29 | 56.31 | $38.48 | 506237 |
| 2026-06-26 | 56.21 | $38.46 | 1.7M |
| 2026-06-25 | 56.16 | $38.45 | 356594 |
| 2026-06-24 | 54.26 | $38.07 | 486940 |
| 2026-06-23 | 49.80 | $37.25 | 500970 |
| 2026-06-22 | 45.22 | $36.51 | 464982 |
| 2026-06-18 | 44.30 | $36.37 | 1.4M |
| 2026-06-17 | 42.28 | $36.06 | 473600 |
| 2026-06-16 | 46.53 | $36.88 | 547906 |
| 2026-06-15 | 44.93 | $36.63 | 608000 |
| 2026-06-12 | 45.97 | $36.83 | 432303 |
| 2026-06-11 | 45.91 | $36.82 | 577837 |
| 2026-06-10 | 48.57 | $37.34 | 497744 |
| 2026-06-09 | 44.27 | $36.61 | 771749 |
| 2026-06-08 | 37.60 | $35.63 | 640202 |
| 2026-06-05 | 39.53 | $36.05 | 704104 |
| 2026-06-04 | 29.87 | $34.86 | 497700 |
| 2026-06-03 | 30.65 | $35.06 | 500971 |
| 2026-06-02 | 34.42 | $35.94 | 491879 |
| 2026-06-01 | 35.84 | $36.24 | 647818 |
| 2026-05-29 | 42.34 | $37.41 | 646850 |
| 2026-05-28 | 45.06 | $37.82 | 416607 |
| 2026-05-27 | 49.16 | $38.38 | 280300 |
| 2026-05-26 | 52.22 | $38.76 | 412920 |
| 2026-05-22 | 50.04 | $38.48 | 343663 |
| 2026-05-21 | 51.31 | $38.64 | 615746 |
| 2026-05-20 | 54.25 | $39.00 | 429300 |
| 2026-05-19 | 51.39 | $38.61 | 283172 |
| 2026-05-18 | 50.01 | $38.43 | 310100 |
| 2026-05-15 | 45.81 | $37.91 | 352422 |
| 2026-05-14 | 48.97 | $38.33 | 273900 |
| 2026-05-13 | 51.37 | $38.63 | 396957 |
| 2026-05-12 | 50.99 | $38.58 | 568000 |
| 2026-05-11 | 50.10 | $38.46 | 431953 |
| 2026-05-08 | 55.36 | $39.12 | 491700 |
| 2026-05-07 | 51.71 | $38.62 | 470075 |
| 2026-05-06 | 50.56 | $38.47 | 278627 |
| 2026-05-05 | 48.45 | $38.20 | 298794 |
| 2026-05-04 | 48.67 | $38.23 | 262600 |
| 2026-05-01 | 50.63 | $38.50 | 288000 |
| 2026-04-30 | 48.59 | $38.22 | 372128 |
| 2026-04-29 | 48.73 | $38.24 | 305600 |
| 2026-04-28 | 49.99 | $38.43 | 301717 |
| 2026-04-27 | 49.86 | $38.41 | 293812 |
| 2026-04-24 | 48.79 | $38.24 | 242349 |
| 2026-04-23 | 46.75 | $37.92 | 260319 |
| 2026-04-22 | 43.18 | $37.39 | 411033 |
| 2026-04-21 | 51.23 | $38.70 | 306200 |
| 2026-04-20 | 53.93 | $39.07 | 395900 |
| 2026-04-17 | 59.75 | $39.79 | 653428 |
| 2026-04-16 | 60.10 | $39.83 | 346388 |
| 2026-04-15 | 58.81 | $39.60 | 215330 |
| 2026-04-14 | 57.50 | $39.37 | 209200 |
| 2026-04-13 | 57.05 | $39.29 | 351977 |
| 2026-04-10 | 62.12 | $39.94 | 312600 |
| 2026-04-09 | 60.10 | $39.55 | 305046 |
| 2026-04-08 | 57.27 | $39.04 | 394213 |
| 2026-04-07 | 55.99 | $38.82 | 319120 |
| 2026-04-06 | 51.54 | $38.11 | 250900 |
| 2026-04-02 | 53.72 | $38.41 | 344700 |
| 2026-04-01 | 47.69 | $37.55 | 283377 |
| 2026-03-31 | 44.59 | $37.16 | 392129 |
| 2026-03-30 | 45.64 | $37.32 | 434500 |
| 2026-03-27 | 45.02 | $37.24 | 333474 |
| 2026-03-26 | 44.42 | $37.16 | 387581 |
| 2026-03-25 | 44.95 | $37.25 | 386400 |
| 2026-03-24 | 45.52 | $37.35 | 541521 |
| 2026-03-23 | 40.83 | $36.69 | 565800 |
| 2026-03-20 | 39.70 | $36.54 | 1.0M |
| 2026-03-19 | 50.95 | $38.38 | 337548 |
| 2026-03-18 | 53.87 | $38.75 | 401974 |
| 2026-03-17 | 54.03 | $38.77 | 380500 |
| 2026-03-16 | 55.74 | $38.99 | 339336 |
| 2026-03-13 | 56.60 | $39.10 | 371208 |
| 2026-03-12 | 56.19 | $39.03 | 230900 |
| 2026-03-11 | 54.58 | $38.75 | 228227 |
| 2026-03-10 | 55.20 | $38.84 | 251200 |
| 2026-03-09 | 54.82 | $38.77 | 507209 |
| 2026-03-06 | 52.81 | $38.40 | 315000 |
| 2026-03-05 | 51.48 | $38.16 | 377622 |
| 2026-03-04 | 54.20 | $38.61 | 360700 |
| 2026-03-03 | 60.03 | $39.48 | 455246 |
| 2026-03-02 | 64.01 | $40.01 | 453600 |
| 2026-02-27 | 62.54 | $39.68 | 775922 |
| 2026-02-26 | 67.97 | $40.36 | 810400 |
| 2026-02-25 | 64.72 | $39.60 | 525400 |
| 2026-02-24 | 62.07 | $39.05 | 350615 |
| 2026-02-23 | 63.21 | $39.19 | 312901 |
| 2026-02-20 | 61.92 | $38.92 | 232088 |
| 2026-02-19 | 61.92 | $38.92 | 332749 |
| 2026-02-18 | 62.58 | $39.01 | 362807 |
| 2026-02-17 | 69.55 | $39.90 | 328729 |
| 2026-02-13 | 67.59 | $39.39 | 313132 |
| 2026-02-12 | 66.54 | $39.13 | 493400 |
| 2026-02-11 | 68.81 | $39.41 | 530461 |
| 2026-02-10 | 62.83 | $38.02 | 394100 |
| 2026-02-09 | 58.84 | $37.28 | 192768 |
| 2026-02-06 | 59.74 | $37.39 | 420152 |
| 2026-02-05 | 62.58 | $37.73 | 590083 |
| 2026-02-04 | 56.53 | $36.68 | 487039 |
| 2026-02-03 | 53.98 | $36.30 | 486706 |
| 2026-02-02 | 52.87 | $36.14 | 311727 |
| 2026-01-30 | 55.49 | $36.47 | 647700 |
| 2026-01-29 | 53.57 | $36.18 | 342657 |
| 2026-01-28 | 46.54 | $35.25 | 374909 |
| 2026-01-27 | 52.64 | $36.00 | 403232 |
| 2026-01-26 | 55.50 | $36.31 | 271600 |
| 2026-01-23 | 57.51 | $36.52 | 314908 |
| 2026-01-22 | 58.27 | $36.60 | 548662 |
| 2026-01-21 | 72.42 | $37.84 | 559600 |
| 2026-01-20 | 70.50 | $37.49 | 684785 |
| 2026-01-16 | 66.94 | $36.92 | 640038 |
| 2026-01-15 | 62.74 | $36.36 | 401955 |
| 2026-01-14 | 57.93 | $35.83 | 351543 |
| 2026-01-13 | 56.83 | $35.72 | 334207 |
| 2026-01-12 | 55.22 | $35.56 | 352415 |
| 2026-01-09 | 54.41 | $35.48 | 318996 |
| 2026-01-08 | 55.97 | $35.61 | 432512 |
| 2026-01-07 | 57.05 | $35.70 | 425866 |
| 2026-01-06 | 54.36 | $35.41 | 560042 |
| 2026-01-05 | 50.17 | $35.00 | 495639 |
| 2026-01-02 | 46.16 | $34.65 | 451344 |
| 2025-12-31 | 42.78 | $34.38 | 330240 |
| 2025-12-30 | 45.28 | $34.63 | 380533 |
| 2025-12-29 | 44.42 | $34.56 | 379200 |
| 2025-12-26 | 39.36 | $34.17 | 283800 |
| 2025-12-24 | 40.07 | $34.25 | 178415 |
| 2025-12-23 | 37.24 | $34.04 | 311460 |
| 2025-12-22 | 37.72 | $34.10 | 376900 |
| 2025-12-19 | 38.51 | $34.20 | 934900 |
| 2025-12-18 | 39.86 | $34.37 | 325233 |
| 2025-12-17 | 40.90 | $34.50 | 339264 |
| 2025-12-16 | 39.87 | $34.41 | 375700 |
| 2025-12-15 | 44.56 | $34.98 | 424938 |
| 2025-12-12 | 41.22 | $34.69 | 497700 |
| 2025-12-11 | 37.26 | $34.37 | 423619 |
| 2025-12-10 | 41.03 | $34.83 | 411859 |
| 2025-12-09 | 43.59 | $35.11 | 234600 |
| 2025-12-08 | 43.87 | $35.14 | 245822 |
| 2025-12-05 | 44.22 | $35.18 | 266466 |
| 2025-12-04 | 46.47 | $35.43 | 315930 |
| 2025-12-03 | 48.43 | $35.64 | 343331 |
| 2025-12-02 | 50.76 | $35.88 | 403282 |
| 2025-12-01 | 52.26 | $36.03 | 338048 |
| 2025-11-28 | 57.15 | $36.49 | 234200 |
| 2025-11-26 | 58.28 | $36.59 | 575312 |
| 2025-11-25 | 57.56 | $36.50 | 678376 |
| 2025-11-24 | 52.96 | $35.96 | 415600 |
| 2025-11-21 | 53.06 | $35.97 | 518500 |
| 2025-11-20 | 51.02 | $35.74 | 447681 |
| 2025-11-19 | 51.76 | $35.82 | 609504 |
| 2025-11-18 | 58.22 | $36.46 | 364001 |
| 2025-11-17 | 54.97 | $36.07 | 285637 |
| 2025-11-14 | 54.97 | $36.07 | 432883 |
| 2025-11-13 | 52.85 | $35.82 | 340037 |
| 2025-11-12 | 51.90 | $35.71 | 388700 |
| 2025-11-11 | 56.41 | $36.17 | 287100 |
| 2025-11-10 | 57.54 | $36.28 | 471127 |
| 2025-11-07 | 54.37 | $35.88 | 434801 |
| 2025-11-06 | 51.25 | $35.52 | 388248 |
| 2025-11-05 | 51.81 | $35.58 | 518426 |
| 2025-11-04 | 51.81 | $35.58 | 462348 |
| 2025-11-03 | 50.26 | $35.39 | 499609 |
| 2025-10-31 | 47.64 | $35.08 | 408600 |
| 2025-10-30 | 47.95 | $35.12 | 349008 |
| 2025-10-29 | 43.70 | $34.63 | 380111 |
| 2025-10-28 | 47.95 | $35.19 | 345938 |
| 2025-10-27 | 51.53 | $35.61 | 420210 |
| 2025-10-24 | 49.22 | $35.34 | 291520 |
| 2025-10-23 | 47.99 | $35.20 | 350000 |
| 2025-10-22 | 49.28 | $35.36 | 316100 |
| 2025-10-21 | 46.83 | $35.07 | 288504 |
| 2025-10-20 | 50.51 | $35.53 | 269670 |
| 2025-10-17 | 47.89 | $35.22 | 384097 |
| 2025-10-16 | 42.26 | $34.62 | 267748 |
| 2025-10-15 | 42.62 | $34.67 | 291794 |
| 2025-10-14 | 37.94 | $34.21 | 336890 |
| 2025-10-13 | 35.44 | $33.98 | 337930 |
| 2025-10-10 | 37.31 | $34.28 | 373142 |
| 2025-10-09 | 37.68 | $34.34 | 264066 |
| 2025-10-08 | 39.12 | $34.57 | 378200 |
| 2025-10-07 | 41.40 | $34.92 | 366900 |
| 2025-10-06 | 42.34 | $35.06 | 336030 |
| 2025-10-03 | 49.49 | $36.00 | 295810 |
| 2025-10-02 | 53.61 | $36.45 | 262807 |
| 2025-10-01 | 59.70 | $37.03 | 402831 |
| 2025-09-30 | 58.39 | $36.86 | 586500 |
| 2025-09-29 | 53.75 | $36.31 | 401500 |
| 2025-09-26 | 57.04 | $36.61 | 613000 |
| 2025-09-25 | 54.29 | $36.30 | 543200 |
| 2025-09-24 | 52.23 | $36.08 | 725100 |
| 2025-09-23 | 45.54 | $35.45 | 433339 |
| 2025-09-22 | 41.86 | $35.15 | 568541 |
| 2025-09-19 | 48.74 | $35.81 | 783234 |
| 2025-09-18 | 49.21 | $35.85 | 250706 |
| 2025-09-17 | 45.36 | $35.54 | 306350 |
| 2025-09-16 | 45.68 | $35.57 | 366274 |
| 2025-09-15 | 53.81 | $36.25 | 251500 |
| 2025-09-12 | 53.46 | $36.22 | 257500 |
| 2025-09-11 | 57.72 | $36.53 | 269037 |
| 2025-09-10 | 58.00 | $36.55 | 212933 |
| 2025-09-09 | 58.13 | $36.56 | 221300 |
| 2025-09-08 | 58.79 | $36.61 | 221200 |
| 2025-09-05 | 58.91 | $36.62 | 301500 |
| 2025-09-04 | 56.90 | $36.39 | 197100 |
| 2025-09-03 | 55.37 | $36.22 | 266300 |
| 2025-09-02 | 56.61 | $36.33 | 343600 |
| 2025-08-29 | 58.53 | $36.50 | 272747 |
| 2025-08-28 | 58.29 | $36.47 | 282277 |
| 2025-08-27 | 58.21 | $36.46 | 381700 |
| 2025-08-26 | 55.37 | $36.09 | 293300 |
| 2025-08-25 | 54.49 | $35.98 | 362889 |
| 2025-08-22 | 63.29 | $36.80 | 478015 |
| 2025-08-21 | 61.34 | $36.53 | 494202 |
| 2025-08-20 | 59.28 | $36.26 | 509368 |
| 2025-08-19 | 56.59 | $35.93 | 270637 |
| 2025-08-18 | 52.84 | $35.51 | 244033 |
| 2025-08-15 | 52.94 | $35.52 | 262555 |
| 2025-08-14 | 52.77 | $35.50 | 412214 |
| 2025-08-13 | 55.95 | $35.82 | 362710 |
| 2025-08-12 | 58.13 | $36.03 | 460371 |
| 2025-08-11 | 56.44 | $35.81 | 311552 |
| 2025-08-08 | 56.64 | $35.83 | 276690 |
| 2025-08-07 | 52.53 | $35.31 | 370600 |
| 2025-08-06 | 51.17 | $35.15 | 445028 |
| 2025-08-05 | 51.17 | $35.15 | 682020 |
| 2025-08-04 | 47.73 | $34.74 | 391507 |
| 2025-08-01 | 43.58 | $34.29 | 431306 |
| 2025-07-31 | 41.11 | $34.04 | 475427 |
| 2025-07-30 | 42.09 | $34.18 | 314100 |
| 2025-07-29 | 45.87 | $34.69 | 442500 |
| 2025-07-28 | 42.71 | $34.36 | 491600 |
| 2025-07-25 | 52.41 | $35.46 | 227450 |
| 2025-07-24 | 53.35 | $35.55 | 219404 |
| 2025-07-23 | 53.09 | $35.52 | 284728 |
| 2025-07-22 | 52.39 | $35.44 | 387700 |
| 2025-07-21 | 49.76 | $35.14 | 396877 |
| 2025-07-18 | 48.68 | $35.02 | 400353 |
| 2025-07-17 | 47.16 | $34.85 | 438330 |
| 2025-07-16 | 50.88 | $35.29 | 509849 |
| 2025-07-15 | 50.54 | $35.25 | 413905 |
| 2025-07-14 | 54.26 | $35.67 | 292400 |
| 2025-07-11 | 51.34 | $35.31 | 514613 |
| 2025-07-10 | 48.21 | $34.95 | 712800 |
| 2025-07-09 | 54.30 | $35.61 | 328409 |
| 2025-07-08 | 51.20 | $35.26 | 325690 |
| 2025-07-07 | 50.65 | $35.20 | 354200 |
| 2025-07-03 | 51.84 | $35.33 | 167208 |
| 2025-07-02 | 50.74 | $35.20 | 344511 |
| 2025-07-01 | 46.04 | $34.68 | 346289 |
| 2025-06-30 | 45.38 | $34.61 | 355707 |
| 2025-06-27 | 44.45 | $34.51 | 458800 |
| 2025-06-26 | 46.79 | $34.82 | 285824 |
| 2025-06-25 | 44.74 | $34.59 | 374118 |
| 2025-06-24 | 49.39 | $35.18 | 368513 |
| 2025-06-23 | 51.46 | $35.42 | 293312 |
| 2025-06-20 | 47.55 | $34.97 | 454350 |
| 2025-06-18 | 50.65 | $35.33 | 319545 |
| 2025-06-17 | 48.34 | $35.07 | 257013 |
| 2025-06-16 | 45.34 | $34.75 | 325400 |
| 2025-06-13 | 48.25 | $35.10 | 245400 |
| 2025-06-12 | 52.55 | $35.57 | 328100 |
| 2025-06-11 | 52.20 | $35.53 | 409100 |
| 2025-06-10 | 49.87 | $35.26 | 347300 |
| 2025-06-09 | 47.43 | $34.99 | 249600 |
| 2025-06-06 | 46.89 | $34.93 | 216000 |
| 2025-06-05 | 46.09 | $34.84 | 253165 |
| 2025-06-04 | 46.46 | $34.89 | 234172 |
| 2025-06-03 | 47.76 | $35.07 | 248827 |
| 2025-06-02 | 49.22 | $35.27 | 374300 |
| 2025-05-30 | 50.09 | $35.39 | 325400 |
| 2025-05-29 | 49.95 | $35.37 | 254739 |
| 2025-05-28 | 48.79 | $35.20 | 256718 |
| 2025-05-27 | 51.96 | $35.67 | 387919 |
| 2025-05-23 | 49.36 | $35.28 | 334100 |
| 2025-05-22 | 46.33 | $34.85 | 306100 |
| 2025-05-21 | 49.54 | $35.34 | 266604 |
| 2025-05-20 | 53.90 | $35.94 | 244502 |
| 2025-05-19 | 55.44 | $36.14 | 342281 |
| 2025-05-16 | 54.51 | $35.99 | 279983 |
| 2025-05-15 | 51.10 | $35.46 | 385600 |
| 2025-05-14 | 48.16 | $35.04 | 332721 |
| 2025-05-13 | 51.82 | $35.56 | 352943 |
| 2025-05-12 | 51.41 | $35.50 | 306263 |
| 2025-05-09 | 54.30 | $35.90 | 247851 |
| 2025-05-08 | 53.80 | $35.82 | 255941 |
| 2025-05-07 | 56.86 | $36.24 | 503310 |
| 2025-05-06 | 54.21 | $35.79 | 523343 |
| 2025-05-05 | 45.71 | $34.58 | 582427 |
| 2025-05-02 | 50.66 | $35.25 | 403740 |
| 2025-05-01 | 54.51 | $35.71 | 214000 |
| 2025-04-30 | 55.91 | $35.87 | 290018 |
| 2025-04-29 | 53.57 | $35.54 | 296309 |
| 2025-04-28 | 53.14 | $35.48 | 360500 |
| 2025-04-25 | 52.65 | $35.41 | 172512 |
| 2025-04-24 | 53.48 | $35.52 | 203700 |
| 2025-04-23 | 53.48 | $35.52 | 303878 |
| 2025-04-22 | 57.80 | $36.10 | 335800 |
| 2025-04-21 | 54.49 | $35.55 | 347300 |
| 2025-04-17 | 56.01 | $35.75 | 289308 |
| 2025-04-16 | 53.15 | $35.29 | 267957 |
| 2025-04-15 | 50.98 | $34.96 | 432013 |
| 2025-04-14 | 48.87 | $34.65 | 239200 |
| 2025-04-11 | 44.63 | $34.07 | 315147 |
| 2025-04-10 | 41.70 | $33.70 | 322200 |
| 2025-04-09 | 42.62 | $33.86 | 558900 |
| 2025-04-08 | 33.59 | $32.83 | 366800 |
| 2025-04-07 | 37.39 | $33.53 | 571294 |
| 2025-04-04 | 45.49 | $34.69 | 481235 |
| 2025-04-03 | 52.05 | $35.40 | 375815 |
| 2025-04-02 | 51.30 | $35.32 | 291990 |
| 2025-04-01 | 53.59 | $35.55 | 324019 |
| 2025-03-31 | 52.72 | $35.45 | 318809 |
| 2025-03-28 | 50.96 | $35.25 | 263699 |
| 2025-03-27 | 48.04 | $34.93 | 173644 |
| 2025-03-26 | 48.29 | $34.96 | 152700 |
| 2025-03-25 | 47.13 | $34.83 | 216500 |
| 2025-03-24 | 48.98 | $35.06 | 294900 |
| 2025-03-21 | 45.06 | $34.62 | 675266 |
| 2025-03-20 | 48.52 | $35.05 | 314514 |
| 2025-03-19 | 51.22 | $35.36 | 450600 |
| 2025-03-18 | 53.60 | $35.62 | 443775 |
| 2025-03-17 | 56.98 | $35.97 | 461107 |
| 2025-03-14 | 56.90 | $35.96 | 250410 |
| 2025-03-13 | 51.62 | $35.29 | 182139 |
| 2025-03-12 | 51.46 | $35.27 | 249200 |
| 2025-03-11 | 55.70 | $35.73 | 411500 |
| 2025-03-10 | 59.88 | $36.14 | 375049 |
| 2025-03-07 | 59.52 | $36.09 | 445348 |
| 2025-03-06 | 57.17 | $35.76 | 409170 |
| 2025-03-05 | 58.85 | $35.93 | 484409 |
| 2025-03-04 | 57.16 | $35.69 | 363166 |
| 2025-03-03 | 57.91 | $35.77 | 430348 |
| 2025-02-28 | 51.22 | $34.89 | 451900 |
| 2025-02-27 | 50.20 | $34.77 | 272164 |
| 2025-02-26 | 49.69 | $34.71 | 431633 |
| 2025-02-25 | 48.79 | $34.60 | 599600 |
| 2025-02-24 | 50.92 | $34.87 | 433229 |
| 2025-02-21 | 47.46 | $34.44 | 295027 |
| 2025-02-20 | 48.75 | $34.61 | 319323 |
| 2025-02-19 | 50.83 | $34.88 | 325803 |
| 2025-02-18 | 50.01 | $34.77 | 242617 |
| 2025-02-14 | 47.32 | $34.42 | 209013 |
| 2025-02-13 | 48.38 | $34.57 | 368052 |
| 2025-02-12 | 41.33 | $33.72 | 221248 |
| 2025-02-11 | 43.18 | $34.00 | 400765 |
| 2025-02-10 | 42.57 | $33.93 | 278600 |
| 2025-02-07 | 42.82 | $33.97 | 238900 |
| 2025-02-06 | 45.47 | $34.39 | 305600 |
| 2025-02-05 | 46.85 | $34.60 | 229481 |
| 2025-02-04 | 44.96 | $34.35 | 693037 |
| 2025-02-03 | 46.15 | $34.54 | 483600 |
| 2025-01-31 | 45.13 | $34.40 | 381100 |
| 2025-01-30 | 43.92 | $34.23 | 263700 |
| 2025-01-29 | 40.85 | $33.81 | 290489 |
| 2025-01-28 | 45.72 | $34.67 | 363145 |
| 2025-01-27 | 47.21 | $34.91 | 687600 |
| 2025-01-24 | 43.33 | $34.38 | 314500 |
| 2025-01-23 | 41.32 | $34.12 | 194000 |
| 2025-01-22 | 42.76 | $34.38 | 428109 |
| 2025-01-21 | 48.87 | $35.36 | 246789 |
| 2025-01-17 | 45.63 | $34.93 | 320245 |
| 2025-01-16 | 44.70 | $34.81 | 434200 |
| 2025-01-15 | 40.86 | $34.33 | 258744 |
| 2025-01-14 | 39.62 | $34.18 | 211121 |
| 2025-01-13 | 38.47 | $34.04 | 251220 |
| 2025-01-10 | 33.87 | $33.50 | 333910 |
| 2025-01-08 | 37.52 | $34.24 | 235479 |
| 2025-01-07 | 36.64 | $34.14 | 413432 |
| 2025-01-06 | 30.31 | $33.46 | 359422 |
| 2025-01-03 | 34.18 | $34.27 | 325905 |
| 2025-01-02 | 31.73 | $34.03 | 249800 |
| 2024-12-31 | 34.36 | $34.55 | 403096 |
| 2024-12-30 | 33.25 | $34.44 | 174832 |
| 2024-12-27 | 33.05 | $34.42 | 230613 |
| 2024-12-26 | 34.35 | $34.69 | 239449 |
| 2024-12-24 | 34.54 | $34.73 | 118329 |
| 2024-12-23 | 32.40 | $34.49 | 436685 |
| 2024-12-20 | 35.07 | $35.08 | 1.4M |
| 2024-12-19 | 32.66 | $34.81 | 356612 |
| 2024-12-18 | 35.44 | $35.41 | 419838 |
| 2024-12-17 | 41.61 | $36.51 | 325200 |
| 2024-12-16 | 40.72 | $36.41 | 480648 |
| 2024-12-13 | 45.61 | $37.15 | 235416 |
| 2024-12-12 | 42.69 | $36.82 | 212000 |
| 2024-12-11 | 44.62 | $37.10 | 249897 |
| 2024-12-10 | 48.98 | $37.68 | 183900 |
| 2024-12-09 | 46.77 | $37.42 | 251567 |
| 2024-12-06 | 49.18 | $37.73 | 164300 |
| 2024-12-05 | 50.71 | $37.92 | 170109 |
| 2024-12-04 | 52.08 | $38.09 | 171951 |
| 2024-12-03 | 52.16 | $38.10 | 194995 |
| 2024-12-02 | 52.16 | $38.10 | 333300 |
| 2024-11-29 | 55.91 | $38.59 | 209910 |
| 2024-11-27 | 56.78 | $38.70 | 282450 |
| 2024-11-26 | 58.43 | $38.91 | 352345 |
| 2024-11-25 | 55.63 | $38.43 | 352626 |
| 2024-11-22 | 59.09 | $38.87 | 269842 |
| 2024-11-21 | 58.14 | $38.70 | 237742 |
| 2024-11-20 | 56.25 | $38.37 | 155735 |
| 2024-11-19 | 57.75 | $38.57 | 154447 |
| 2024-11-18 | 54.77 | $38.05 | 328134 |
| 2024-11-15 | 55.85 | $38.20 | 401000 |
| 2024-11-14 | 55.63 | $38.16 | 332432 |
| 2024-11-13 | 58.70 | $38.60 | 284600 |
| 2024-11-12 | 64.30 | $39.33 | 300027 |
| 2024-11-11 | 65.20 | $39.44 | 273848 |
| 2024-11-08 | 64.52 | $39.28 | 458820 |
| 2024-11-07 | 62.01 | $38.71 | 272935 |
| 2024-11-06 | 58.16 | $37.93 | 455300 |
| 2024-11-05 | 58.23 | $37.94 | 213300 |
| 2024-11-04 | 57.28 | $37.75 | 201723 |
| 2024-11-01 | 54.98 | $37.30 | 219900 |
| 2024-10-31 | 61.26 | $38.20 | 385814 |
| 2024-10-30 | 67.82 | $39.00 | 419511 |
| 2024-10-29 | 63.56 | $38.08 | 555516 |
| 2024-10-28 | 48.51 | $35.94 | 244400 |
| 2024-10-25 | 43.76 | $35.48 | 318300 |
| 2024-10-24 | 46.50 | $35.79 | 184251 |
| 2024-10-23 | 47.88 | $35.94 | 214800 |
| 2024-10-22 | 46.99 | $35.85 | 196656 |
| 2024-10-21 | 44.89 | $35.64 | 196163 |
| 2024-10-18 | 49.02 | $36.11 | 227005 |
| 2024-10-17 | 50.42 | $36.26 | 241853 |
| 2024-10-16 | 52.63 | $36.49 | 429100 |
| 2024-10-15 | 46.34 | $35.84 | 192000 |
| 2024-10-14 | 43.83 | $35.61 | 329387 |
| 2024-10-11 | 43.51 | $35.58 | 170330 |
| 2024-10-10 | 41.12 | $35.36 | 302900 |
| 2024-10-09 | 43.67 | $35.68 | 181700 |
| 2024-10-08 | 43.75 | $35.69 | 309807 |
| 2024-10-07 | 47.22 | $36.11 | 424372 |
| 2024-10-04 | 44.53 | $35.84 | 261000 |
| 2024-10-03 | 45.10 | $35.91 | 208211 |
| 2024-10-02 | 47.30 | $36.18 | 197547 |
| 2024-10-01 | 50.70 | $36.57 | 177993 |
| 2024-09-30 | 51.79 | $36.69 | 286500 |
| 2024-09-27 | 51.21 | $36.62 | 205818 |
| 2024-09-26 | 49.82 | $36.45 | 301656 |
| 2024-09-25 | 54.61 | $37.00 | 292228 |
| 2024-09-24 | 53.69 | $36.88 | 190400 |
| 2024-09-23 | 52.78 | $36.76 | 209349 |
| 2024-09-20 | 46.42 | $36.00 | 984118 |
| 2024-09-19 | 50.68 | $36.50 | 402630 |
| 2024-09-18 | 59.03 | $37.31 | 218425 |
| 2024-09-17 | 58.71 | $37.27 | 215165 |
| 2024-09-16 | 64.30 | $37.74 | 199346 |
| 2024-09-13 | 63.95 | $37.69 | 304300 |
| 2024-09-12 | 61.91 | $37.40 | 173800 |
| 2024-09-11 | 58.62 | $36.97 | 143300 |
| 2024-09-10 | 58.54 | $36.96 | 150100 |
| 2024-09-09 | 55.63 | $36.60 | 208406 |
| 2024-09-06 | 56.36 | $36.67 | 211100 |
| 2024-09-05 | 56.97 | $36.73 | 156239 |
| 2024-09-04 | 55.60 | $36.55 | 172644 |
| 2024-09-03 | 53.01 | $36.22 | 389800 |
| 2024-08-30 | 57.99 | $36.73 | 270344 |
| 2024-08-29 | 55.66 | $36.43 | 164000 |
| 2024-08-28 | 57.79 | $36.64 | 347800 |
| 2024-08-27 | 57.50 | $36.60 | 542700 |
| 2024-08-26 | 54.80 | $36.24 | 575600 |
| 2024-08-23 | 54.11 | $36.15 | 280139 |
| 2024-08-22 | 47.59 | $35.38 | 206843 |
| 2024-08-21 | 52.67 | $35.93 | 312500 |
| 2024-08-20 | 51.14 | $35.76 | 287103 |
| 2024-08-19 | 50.96 | $35.74 | 269399 |
| 2024-08-16 | 50.62 | $35.70 | 245429 |
| 2024-08-15 | 53.25 | $36.00 | 322715 |
| 2024-08-14 | 52.15 | $35.86 | 211300 |
| 2024-08-13 | 51.92 | $35.83 | 207129 |
| 2024-08-12 | 52.48 | $35.90 | 260600 |
| 2024-08-09 | 53.10 | $35.98 | 174851 |
| 2024-08-08 | 52.64 | $35.91 | 237639 |
| 2024-08-07 | 52.05 | $35.82 | 204500 |
| 2024-08-06 | 52.95 | $35.95 | 337239 |
| 2024-08-05 | 49.31 | $35.38 | 319336 |
| 2024-08-02 | 53.59 | $36.00 | 349700 |
| 2024-08-01 | 52.00 | $35.75 | 536820 |
| 2024-07-31 | 51.74 | $35.71 | 624503 |
| 2024-07-30 | 50.38 | $35.49 | 555541 |
| 2024-07-29 | 69.99 | $37.79 | 218638 |
| 2024-07-26 | 74.29 | $38.15 | 229500 |
| 2024-07-25 | 72.60 | $37.77 | 335105 |
| 2024-07-24 | 70.21 | $37.28 | 326800 |
| 2024-07-23 | 74.23 | $37.60 | 447226 |
| 2024-07-22 | 71.89 | $37.11 | 269933 |
| 2024-07-19 | 69.46 | $36.66 | 221100 |
| 2024-07-18 | 70.49 | $36.74 | 332247 |
| 2024-07-17 | 69.75 | $36.60 | 215200 |
| 2024-07-16 | 68.51 | $36.37 | 307531 |
| 2024-07-15 | 66.04 | $35.94 | 316439 |
| 2024-07-12 | 63.71 | $35.57 | 274500 |
| 2024-07-11 | 60.59 | $35.12 | 281200 |
| 2024-07-10 | 55.96 | $34.54 | 239615 |
| 2024-07-09 | 51.57 | $34.07 | 517542 |
| 2024-07-08 | 54.19 | $34.31 | 281802 |
| 2024-07-05 | 56.58 | $34.52 | 164217 |
| 2024-07-03 | 54.40 | $34.28 | 81000 |
| 2024-07-02 | 56.53 | $34.47 | 198272 |
| 2024-07-01 | 56.27 | $34.44 | 266277 |
| 2024-06-28 | 56.91 | $34.50 | 791224 |
| 2024-06-27 | 53.84 | $34.13 | 281152 |
| 2024-06-26 | 47.48 | $33.47 | 266500 |
| 2024-06-25 | 47.16 | $33.44 | 182877 |
| 2024-06-24 | 53.90 | $34.10 | 275200 |
| 2024-06-21 | 51.93 | $33.90 | 702505 |
| 2024-06-20 | 48.12 | $33.54 | 152524 |
| 2024-06-18 | 52.15 | $33.91 | 133595 |
| 2024-06-17 | 49.66 | $33.68 | 297117 |
| 2024-06-14 | 49.44 | $33.66 | 353300 |
| 2024-06-13 | 52.34 | $33.93 | 236500 |
| 2024-06-12 | 50.72 | $33.77 | 183827 |
| 2024-06-11 | 49.17 | $33.62 | 226858 |
| 2024-06-10 | 49.07 | $33.61 | 353500 |
| 2024-06-07 | 52.44 | $33.95 | 229306 |
| 2024-06-06 | 56.80 | $34.35 | 117478 |
| 2024-06-05 | 57.48 | $34.41 | 184800 |
| 2024-06-04 | 60.71 | $34.69 | 269919 |
| 2024-06-03 | 60.56 | $34.67 | 293447 |
| 2024-05-31 | 58.52 | $34.40 | 409500 |
| 2024-05-30 | 55.45 | $34.02 | 229409 |
| 2024-05-29 | 51.50 | $33.58 | 162421 |
| 2024-05-28 | 56.59 | $34.05 | 158290 |
| 2024-05-24 | 59.95 | $34.33 | 137008 |
| 2024-05-23 | 58.62 | $34.17 | 169529 |
| 2024-05-22 | 64.06 | $34.60 | 160830 |
| 2024-05-21 | 71.38 | $35.10 | 190700 |
| 2024-05-20 | 68.51 | $34.68 | 204329 |
| 2024-05-17 | 69.77 | $34.76 | 131500 |
| 2024-05-16 | 68.95 | $34.64 | 175027 |
| 2024-05-15 | 68.34 | $34.55 | 255300 |
| 2024-05-14 | 69.35 | $34.62 | 218833 |
| 2024-05-13 | 66.90 | $34.25 | 166324 |
| 2024-05-10 | 65.56 | $34.06 | 148308 |
| 2024-05-09 | 65.96 | $34.09 | 309300 |
| 2024-05-08 | 62.71 | $33.64 | 133800 |
| 2024-05-07 | 62.25 | $33.58 | 328133 |
| 2024-05-06 | 59.92 | $33.28 | 193331 |
| 2024-05-03 | 61.98 | $33.45 | 279385 |
| 2024-05-02 | 63.95 | $33.61 | 453500 |
| 2024-05-01 | 63.18 | $33.50 | 354700 |
| 2024-04-30 | 60.28 | $33.10 | 387351 |
| 2024-04-29 | 55.15 | $32.49 | 278301 |
| 2024-04-26 | 55.94 | $32.56 | 213300 |
| 2024-04-25 | 52.43 | $32.18 | 195449 |
| 2024-04-24 | 52.96 | $32.23 | 180100 |
| 2024-04-23 | 51.95 | $32.12 | 156020 |
| 2024-04-22 | 50.20 | $31.93 | 202600 |
| 2024-04-19 | 49.00 | $31.80 | 388200 |
| 2024-04-18 | 47.89 | $31.68 | 213600 |
| 2024-04-17 | 47.07 | $31.59 | 152540 |
| 2024-04-16 | 44.49 | $31.31 | 153007 |
| 2024-04-15 | 46.41 | $31.56 | 192800 |
| 2024-04-12 | 46.87 | $31.62 | 388710 |
| 2024-04-11 | 49.27 | $31.93 | 291500 |
| 2024-04-10 | 44.09 | $31.34 | 389128 |
| 2024-04-09 | 57.03 | $32.72 | 394924 |
| 2024-04-08 | 51.10 | $32.12 | 241402 |
| 2024-04-05 | 48.75 | $31.91 | 352741 |
| 2024-04-04 | 43.73 | $31.50 | 229645 |
| 2024-04-03 | 44.75 | $31.60 | 240843 |
| 2024-04-02 | 45.86 | $31.71 | 335934 |
| 2024-04-01 | 52.77 | $32.32 | 328043 |
| 2024-03-28 | 55.23 | $32.51 | 670200 |
| 2024-03-27 | 54.92 | $32.48 | 356500 |
| 2024-03-26 | 51.91 | $32.20 | 366630 |
| 2024-03-25 | 56.65 | $32.57 | 303335 |
| 2024-03-22 | 56.65 | $32.57 | 334142 |
| 2024-03-21 | 60.85 | $32.88 | 230134 |
| 2024-03-20 | 57.99 | $32.58 | 221600 |
| 2024-03-19 | 56.79 | $32.46 | 258200 |
| 2024-03-18 | 54.63 | $32.25 | 250700 |
| 2024-03-15 | 54.00 | $32.19 | 515600 |
| 2024-03-14 | 52.45 | $32.04 | 258000 |
| 2024-03-13 | 56.56 | $32.38 | 319934 |
| 2024-03-12 | 55.89 | $32.31 | 171170 |
| 2024-03-11 | 54.93 | $32.21 | 137600 |
| 2024-03-08 | 55.50 | $32.26 | 229296 |
| 2024-03-07 | 51.91 | $31.88 | 240765 |
| 2024-03-06 | 50.30 | $31.72 | 304500 |
| 2024-03-05 | 50.40 | $31.73 | 200956 |
| 2024-03-04 | 52.17 | $31.91 | 292100 |
| 2024-03-01 | 47.81 | $31.46 | 290800 |
| 2024-02-29 | 47.81 | $31.46 | 448308 |
| 2024-02-28 | 49.16 | $31.61 | 362627 |
| 2024-02-27 | 49.87 | $31.69 | 308145 |
| 2024-02-26 | 47.53 | $31.43 | 342100 |
| 2024-02-23 | 51.11 | $31.84 | 199000 |
| 2024-02-22 | 53.65 | $32.11 | 242123 |
| 2024-02-21 | 54.60 | $32.21 | 256435 |
| 2024-02-20 | 52.26 | $31.92 | 363500 |
| 2024-02-16 | 48.72 | $31.51 | 437200 |
| 2024-02-15 | 48.37 | $31.47 | 243440 |
| 2024-02-14 | 43.85 | $30.98 | 224237 |
| 2024-02-13 | 41.25 | $30.72 | 570015 |
| 2024-02-12 | 45.06 | $31.22 | 379766 |
| 2024-02-09 | 43.16 | $31.03 | 260900 |
| 2024-02-08 | 39.07 | $30.64 | 279300 |
| 2024-02-07 | 35.33 | $30.31 | 251400 |
| 2024-02-06 | 36.70 | $30.52 | 290263 |
| 2024-02-05 | 36.48 | $30.50 | 275101 |
| 2024-02-02 | 39.42 | $30.95 | 276341 |
| 2024-02-01 | 43.26 | $31.47 | 274022 |
| 2024-01-31 | 40.06 | $31.17 | 541300 |
| 2024-01-30 | 47.43 | $32.04 | 198720 |
| 2024-01-29 | 48.41 | $32.14 | 227346 |
| 2024-01-26 | 46.85 | $31.99 | 241900 |
| 2024-01-25 | 45.29 | $31.84 | 217800 |
| 2024-01-24 | 41.59 | $31.50 | 254300 |
| 2024-01-23 | 44.36 | $31.83 | 172123 |
| 2024-01-22 | 45.76 | $31.99 | 252458 |
| 2024-01-19 | 46.28 | $32.05 | 301207 |
| 2024-01-18 | 42.33 | $31.67 | 355344 |
| 2024-01-17 | 44.11 | $31.89 | 316103 |
| 2024-01-16 | 54.66 | $32.95 | 315037 |
| 2024-01-12 | 54.66 | $32.95 | 228700 |
| 2024-01-11 | 50.20 | $32.51 | 206500 |
| 2024-01-10 | 48.78 | $32.38 | 160560 |
| 2024-01-09 | 45.50 | $32.09 | 307031 |
| 2024-01-08 | 45.04 | $32.05 | 301199 |
| 2024-01-05 | 41.76 | $31.77 | 268500 |
| 2024-01-04 | 45.05 | $32.13 | 298838 |
| 2024-01-03 | 43.28 | $31.98 | 327311 |
| 2024-01-02 | 45.99 | $32.27 | 355916 |
| 2023-12-29 | 44.28 | $32.12 | 265814 |
| 2023-12-28 | 49.90 | $32.68 | 213637 |
| 2023-12-27 | 48.46 | $32.55 | 204200 |
| 2023-12-26 | 47.01 | $32.42 | 191437 |
| 2023-12-22 | 48.20 | $32.54 | 241900 |
| 2023-12-21 | 48.29 | $32.55 | 318632 |
| 2023-12-20 | 50.11 | $32.74 | 412504 |
| 2023-12-19 | 54.29 | $33.15 | 382364 |
| 2023-12-18 | 52.64 | $32.97 | 321253 |
| 2023-12-15 | 57.10 | $33.38 | 984706 |
| 2023-12-14 | 63.87 | $33.92 | 394825 |
| 2023-12-13 | 62.21 | $33.71 | 448529 |
| 2023-12-12 | 56.95 | $33.12 | 156400 |
| 2023-12-11 | 57.73 | $33.18 | 178408 |
| 2023-12-08 | 57.08 | $33.11 | 188700 |
| 2023-12-07 | 58.67 | $33.24 | 212218 |
| 2023-12-06 | 57.63 | $33.12 | 211000 |
| 2023-12-05 | 60.38 | $33.35 | 238200 |
| 2023-12-04 | 60.38 | $33.35 | 234927 |
| 2023-12-01 | 58.84 | $33.15 | 426143 |
| 2023-11-30 | 54.38 | $32.62 | 391500 |
| 2023-11-29 | 52.62 | $32.43 | 209000 |
| 2023-11-28 | 52.73 | $32.44 | 218300 |
| 2023-11-27 | 53.41 | $32.51 | 172540 |
| 2023-11-24 | 53.60 | $32.53 | 91100 |
| 2023-11-22 | 52.73 | $32.42 | 130613 |
| 2023-11-21 | 51.63 | $32.28 | 134248 |
| 2023-11-20 | 56.53 | $32.83 | 165717 |
| 2023-11-17 | 55.51 | $32.69 | 248735 |
| 2023-11-16 | 55.15 | $32.64 | 194900 |
| 2023-11-15 | 56.89 | $32.84 | 224813 |
| 2023-11-14 | 59.19 | $33.10 | 350100 |
| 2023-11-13 | 50.74 | $31.94 | 202593 |
| 2023-11-10 | 47.72 | $31.60 | 253233 |
| 2023-11-09 | 47.09 | $31.53 | 210055 |
| 2023-11-08 | 46.74 | $31.49 | 172374 |
| 2023-11-07 | 47.18 | $31.55 | 144790 |
| 2023-11-06 | 51.20 | $32.07 | 235983 |
| 2023-11-03 | 52.76 | $32.26 | 264230 |
| 2023-11-02 | 52.69 | $32.25 | 187503 |
| 2023-11-01 | 48.75 | $31.72 | 211141 |
| 2023-10-31 | 47.90 | $31.61 | 267400 |
| 2023-10-30 | 46.20 | $31.39 | 314100 |
| 2023-10-27 | 39.92 | $30.65 | 274954 |
| 2023-10-26 | 42.94 | $31.12 | 139548 |
| 2023-10-25 | 43.61 | $31.22 | 125315 |
| 2023-10-24 | 45.35 | $31.48 | 142500 |
| 2023-10-23 | 41.51 | $31.03 | 195900 |
| 2023-10-20 | 44.48 | $31.48 | 343200 |
| 2023-10-19 | 46.74 | $31.80 | 247900 |
| 2023-10-18 | 50.96 | $32.35 | 156100 |
| 2023-10-17 | 53.91 | $32.70 | 232231 |
| 2023-10-16 | 53.39 | $32.63 | 197200 |
| 2023-10-13 | 51.11 | $32.32 | 175700 |
| 2023-10-12 | 51.65 | $32.39 | 206249 |
| 2023-10-11 | 54.65 | $32.77 | 213602 |
| 2023-10-10 | 50.64 | $32.21 | 154649 |
| 2023-10-09 | 50.95 | $32.25 | 160600 |
| 2023-10-06 | 46.92 | $31.72 | 350400 |
| 2023-10-05 | 48.27 | $31.91 | 273730 |
| 2023-10-04 | 45.86 | $31.60 | 180946 |
| 2023-10-03 | 40.77 | $31.00 | 325800 |
| 2023-10-02 | 44.05 | $31.50 | 265346 |
| 2023-09-29 | 48.73 | $32.13 | 258364 |
| 2023-09-28 | 47.72 | $32.01 | 360020 |
| 2023-09-27 | 34.76 | $30.73 | 209900 |
| 2023-09-26 | 36.79 | $31.03 | 206700 |
| 2023-09-25 | 41.56 | $31.65 | 151400 |
| 2023-09-22 | 38.76 | $31.42 | 184625 |
| 2023-09-21 | 39.78 | $31.55 | 266873 |
| 2023-09-20 | 42.84 | $31.92 | 199168 |
| 2023-09-19 | 44.15 | $32.07 | 215500 |
| 2023-09-18 | 42.60 | $31.93 | 234256 |
| 2023-09-15 | 41.94 | $31.87 | 1.3M |
| 2023-09-14 | 44.95 | $32.24 | 200448 |
| 2023-09-13 | 42.29 | $31.99 | 179300 |
| 2023-09-12 | 43.99 | $32.20 | 175003 |
| 2023-09-11 | 42.31 | $32.04 | 180523 |
| 2023-09-08 | 41.69 | $31.98 | 212432 |
| 2023-09-07 | 39.84 | $31.80 | 191114 |
| 2023-09-06 | 41.01 | $31.97 | 197100 |
| 2023-09-05 | 41.48 | $32.04 | 356700 |
| 2023-09-01 | 47.79 | $32.88 | 160700 |
| 2023-08-31 | 47.61 | $32.86 | 290800 |
| 2023-08-30 | 49.14 | $33.05 | 314379 |
| 2023-08-29 | 46.38 | $32.73 | 118800 |
| 2023-08-28 | 44.13 | $32.48 | 130234 |
| 2023-08-25 | 40.53 | $32.10 | 115002 |
| 2023-08-24 | 38.56 | $31.90 | 166600 |
| 2023-08-23 | 40.01 | $32.13 | 189023 |
| 2023-08-22 | 34.39 | $31.58 | 139700 |
| 2023-08-21 | 35.18 | $31.72 | 193246 |
| 2023-08-18 | 35.92 | $31.85 | 182400 |
| 2023-08-17 | 35.82 | $31.84 | 232600 |
| 2023-08-16 | 37.97 | $32.23 | 187684 |
| 2023-08-15 | 41.10 | $32.75 | 151100 |
| 2023-08-14 | 44.59 | $33.27 | 168938 |
| 2023-08-11 | 48.09 | $33.74 | 109900 |
| 2023-08-10 | 47.84 | $33.71 | 141045 |
| 2023-08-09 | 48.80 | $33.84 | 194522 |
| 2023-08-08 | 54.85 | $34.59 | 147800 |
| 2023-08-07 | 55.99 | $34.72 | 216600 |
| 2023-08-04 | 48.09 | $33.72 | 146052 |
| 2023-08-03 | 47.74 | $33.68 | 190353 |
| 2023-08-02 | 46.60 | $33.55 | 217668 |
| 2023-08-01 | 47.28 | $33.64 | 184828 |
| 2023-07-31 | 46.63 | $33.56 | 713915 |
| 2023-07-28 | 53.09 | $34.39 | 328946 |
| 2023-07-27 | 60.81 | $35.19 | 279500 |
| 2023-07-26 | 64.36 | $35.51 | 203000 |
| 2023-07-25 | 63.99 | $35.45 | 274600 |
| 2023-07-24 | 63.44 | $35.36 | 147622 |
| 2023-07-21 | 61.20 | $35.00 | 229600 |
| 2023-07-20 | 62.72 | $35.15 | 193072 |
| 2023-07-19 | 60.87 | $34.85 | 251579 |
| 2023-07-18 | 57.52 | $34.35 | 196423 |
| 2023-07-17 | 55.88 | $34.12 | 276329 |
| 2023-07-14 | 56.60 | $34.20 | 223700 |
| 2023-07-13 | 56.20 | $34.14 | 167700 |
| 2023-07-12 | 55.00 | $33.96 | 180423 |
| 2023-07-11 | 54.81 | $33.93 | 168900 |
| 2023-07-10 | 49.53 | $33.17 | 220664 |
| 2023-07-07 | 47.46 | $32.90 | 230700 |
| 2023-07-06 | 47.46 | $32.90 | 205952 |
| 2023-07-05 | 50.58 | $33.35 | 228550 |
| 2023-07-03 | 51.00 | $33.41 | 107900 |
| 2023-06-30 | 48.32 | $33.02 | 341700 |
| 2023-06-29 | 50.61 | $33.36 | 122400 |
| 2023-06-28 | 48.21 | $33.01 | 167806 |
| 2023-06-27 | 49.79 | $33.25 | 192322 |
| 2023-06-26 | 49.59 | $33.22 | 339433 |
| 2023-06-23 | 43.20 | $32.31 | 429800 |
| 2023-06-22 | 46.20 | $32.80 | 220200 |
| 2023-06-21 | 48.96 | $33.22 | 194600 |
| 2023-06-20 | 52.44 | $33.71 | 187600 |
| 2023-06-16 | 54.78 | $34.02 | 393294 |
| 2023-06-15 | 56.48 | $34.24 | 148172 |
| 2023-06-14 | 55.35 | $34.05 | 195927 |
| 2023-06-13 | 53.59 | $33.76 | 227002 |
| 2023-06-12 | 52.61 | $33.60 | 137200 |
| 2023-06-09 | 52.01 | $33.50 | 136513 |
| 2023-06-08 | 53.83 | $33.78 | 143621 |
| 2023-06-07 | 55.60 | $34.05 | 204600 |
| 2023-06-06 | 50.80 | $33.21 | 190500 |
| 2023-06-05 | 46.70 | $32.58 | 144929 |
| 2023-06-02 | 49.24 | $32.99 | 163015 |
| 2023-06-01 | 44.33 | $32.29 | 179000 |
| 2023-05-31 | 42.99 | $32.11 | 519839 |
| 2023-05-30 | 36.77 | $31.34 | 160267 |
| 2023-05-26 | 35.73 | $31.22 | 210340 |
| 2023-05-25 | 34.71 | $31.10 | 208700 |
| 2023-05-24 | 36.74 | $31.54 | 204209 |
| 2023-05-23 | 41.27 | $32.41 | 222500 |
| 2023-05-22 | 38.28 | $32.05 | 164700 |
| 2023-05-19 | 40.74 | $32.50 | 270164 |
| 2023-05-18 | 41.53 | $32.64 | 214000 |
| 2023-05-17 | 44.02 | $33.07 | 139700 |
| 2023-05-16 | 41.86 | $32.79 | 109500 |
| 2023-05-15 | 46.54 | $33.56 | 173930 |
| 2023-05-12 | 47.19 | $33.66 | 125111 |
| 2023-05-11 | 48.48 | $33.86 | 140700 |
| 2023-05-10 | 47.73 | $33.75 | 161335 |
| 2023-05-09 | 45.06 | $33.36 | 149142 |
| 2023-05-08 | 46.27 | $33.57 | 153031 |
| 2023-05-05 | 45.67 | $33.48 | 181948 |
| 2023-05-04 | 44.44 | $33.29 | 302800 |
| 2023-05-03 | 44.06 | $33.23 | 303877 |
| 2023-05-02 | 37.77 | $32.30 | 286600 |
| 2023-05-01 | 43.29 | $33.41 | 313022 |
| 2023-04-28 | 43.50 | $33.45 | 453447 |
| 2023-04-27 | 48.55 | $34.32 | 156249 |
| 2023-04-26 | 43.07 | $33.56 | 188714 |
| 2023-04-25 | 44.68 | $33.83 | 124700 |
| 2023-04-24 | 46.89 | $34.19 | 149100 |
| 2023-04-21 | 47.64 | $34.31 | 142400 |
| 2023-04-20 | 46.90 | $34.20 | 166099 |
| 2023-04-19 | 47.42 | $34.29 | 171900 |
| 2023-04-18 | 48.90 | $34.55 | 189400 |
| 2023-04-17 | 50.70 | $34.86 | 214821 |
| 2023-04-14 | 48.49 | $34.48 | 158717 |
| 2023-04-13 | 49.89 | $34.73 | 173000 |
| 2023-04-12 | 50.05 | $34.76 | 241051 |
| 2023-04-11 | 50.85 | $34.91 | 324454 |
| 2023-04-10 | 47.75 | $34.32 | 194100 |
| 2023-04-06 | 46.11 | $34.02 | 112400 |
| 2023-04-05 | 44.62 | $33.75 | 272300 |
| 2023-04-04 | 41.20 | $33.15 | 338724 |
| 2023-04-03 | 44.65 | $33.94 | 478100 |
| 2023-03-31 | 50.74 | $35.13 | 354200 |
| 2023-03-30 | 48.20 | $34.68 | 208400 |
| 2023-03-29 | 46.27 | $34.35 | 261734 |
| 2023-03-28 | 41.44 | $33.58 | 164757 |
| 2023-03-27 | 41.58 | $33.61 | 192752 |
| 2023-03-24 | 38.39 | $33.12 | 202500 |
| 2023-03-23 | 30.76 | $32.08 | 331400 |
| 2023-03-22 | 31.73 | $32.35 | 326103 |
| 2023-03-21 | 36.78 | $33.59 | 261620 |
| 2023-03-20 | 37.47 | $33.74 | 256329 |
| 2023-03-17 | 33.21 | $33.20 | 633098 |
| 2023-03-16 | 37.53 | $34.16 | 243373 |
| 2023-03-15 | 38.27 | $34.31 | 296820 |
| 2023-03-14 | 38.19 | $34.30 | 305657 |
| 2023-03-13 | 35.35 | $33.93 | 243664 |
| 2023-03-10 | 34.19 | $33.78 | 305736 |
| 2023-03-09 | 38.10 | $34.68 | 177500 |
| 2023-03-08 | 40.13 | $35.10 | 174482 |
| 2023-03-07 | 37.96 | $34.81 | 209364 |
| 2023-03-06 | 38.60 | $34.95 | 379670 |
| 2023-03-03 | 40.70 | $35.40 | 213700 |
| 2023-03-02 | 39.09 | $35.17 | 271614 |
| 2023-03-01 | 38.19 | $35.04 | 286023 |
| 2023-02-28 | 41.71 | $35.82 | 370803 |
| 2023-02-27 | 45.05 | $36.48 | 301045 |
| 2023-02-24 | 47.16 | $36.87 | 247991 |
| 2023-02-23 | 47.93 | $37.01 | 278871 |
| 2023-02-22 | 46.08 | $36.70 | 425300 |
| 2023-02-21 | 51.96 | $37.74 | 325600 |
| 2023-02-17 | 53.58 | $38.00 | 311617 |
| 2023-02-16 | 51.71 | $37.66 | 354347 |
| 2023-02-15 | 46.99 | $36.87 | 280628 |
| 2023-02-14 | 49.06 | $37.23 | 200430 |
| 2023-02-13 | 50.72 | $37.51 | 147017 |
| 2023-02-10 | 49.51 | $37.30 | 197500 |
| 2023-02-09 | 45.23 | $36.60 | 222842 |
| 2023-02-08 | 48.34 | $37.16 | 364426 |
| 2023-02-07 | 46.79 | $36.91 | 412246 |
| 2023-02-06 | 49.62 | $37.41 | 274332 |
| 2023-02-03 | 55.36 | $38.31 | 356340 |
| 2023-02-02 | 57.83 | $38.66 | 481136 |
| 2023-02-01 | 56.07 | $38.33 | 302876 |
| 2023-01-31 | 55.10 | $38.15 | 691200 |
| 2023-01-30 | 53.08 | $37.78 | 169300 |
| 2023-01-27 | 54.73 | $38.04 | 237300 |
| 2023-01-26 | 50.59 | $37.30 | 456108 |
| 2023-01-25 | 45.41 | $36.49 | 480223 |
| 2023-01-24 | 46.67 | $36.71 | 204300 |
| 2023-01-23 | 46.84 | $36.74 | 626890 |
| 2023-01-20 | 48.91 | $37.11 | 684751 |
| 2023-01-19 | 53.01 | $37.79 | 428500 |
| 2023-01-18 | 51.65 | $37.55 | 180060 |
| 2023-01-17 | 52.37 | $37.67 | 188281 |
| 2023-01-13 | 49.95 | $37.23 | 184931 |
| 2023-01-12 | 51.30 | $37.47 | 212400 |
| 2023-01-11 | 48.13 | $36.90 | 155605 |
| 2023-01-10 | 40.80 | $35.76 | 238411 |
| 2023-01-09 | 41.14 | $35.83 | 231200 |
| 2023-01-06 | 41.94 | $36.00 | 208002 |
| 2023-01-05 | 36.76 | $35.25 | 538707 |
| 2023-01-04 | 40.92 | $36.15 | 229603 |
| 2023-01-03 | 37.88 | $35.74 | 303027 |
| 2022-12-30 | 36.28 | $35.53 | 247239 |
| 2022-12-29 | 37.28 | $35.76 | 192608 |
| 2022-12-28 | 32.28 | $35.11 | 185941 |
| 2022-12-27 | 36.25 | $36.05 | 205700 |
| 2022-12-23 | 35.85 | $36.00 | 202400 |
| 2022-12-22 | 35.85 | $36.00 | 219715 |
| 2022-12-21 | 38.41 | $36.59 | 331253 |
| 2022-12-20 | 41.56 | $37.25 | 297790 |
| 2022-12-19 | 39.49 | $36.96 | 262242 |
| 2022-12-16 | 39.95 | $37.06 | 1.6M |
| 2022-12-15 | 46.67 | $38.35 | 323023 |
| 2022-12-14 | 45.60 | $38.19 | 321600 |
| 2022-12-13 | 48.69 | $38.72 | 358624 |
| 2022-12-12 | 48.63 | $38.71 | 259800 |
| 2022-12-09 | 47.97 | $38.60 | 153302 |
| 2022-12-08 | 49.80 | $38.93 | 202200 |
| 2022-12-07 | 51.09 | $39.16 | 419950 |
| 2022-12-06 | 48.67 | $38.72 | 153431 |
| 2022-12-05 | 47.78 | $38.56 | 203099 |
| 2022-12-02 | 54.41 | $39.74 | 342500 |
| 2022-12-01 | 50.54 | $39.04 | 185124 |
| 2022-11-30 | 52.04 | $39.29 | 508600 |
| 2022-11-29 | 50.60 | $39.03 | 350100 |
| 2022-11-28 | 44.54 | $38.04 | 250700 |
| 2022-11-25 | 47.98 | $38.65 | 172722 |
| 2022-11-23 | 49.35 | $38.88 | 180738 |
| 2022-11-22 | 50.36 | $39.05 | 153148 |
| 2022-11-21 | 51.11 | $39.18 | 218600 |
| 2022-11-18 | 49.84 | $38.95 | 296000 |
| 2022-11-17 | 46.77 | $38.41 | 156611 |
| 2022-11-16 | 46.92 | $38.44 | 217636 |
| 2022-11-15 | 53.03 | $39.56 | 197478 |
| 2022-11-14 | 53.99 | $39.72 | 253400 |
| 2022-11-11 | 58.15 | $40.39 | 329944 |
| 2022-11-10 | 54.41 | $39.64 | 427403 |
| 2022-11-09 | 46.76 | $38.37 | 201100 |
| 2022-11-08 | 46.35 | $38.31 | 238729 |
| 2022-11-07 | 49.83 | $38.89 | 239830 |
| 2022-11-04 | 50.07 | $38.93 | 258400 |
| 2022-11-03 | 44.69 | $38.10 | 193960 |
| 2022-11-02 | 45.65 | $38.27 | 277341 |
| 2022-11-01 | 45.39 | $38.23 | 300100 |
| 2022-10-31 | 47.79 | $38.67 | 315700 |
| 2022-10-28 | 50.75 | $39.18 | 320749 |
| 2022-10-27 | 51.58 | $39.32 | 157000 |
| 2022-10-26 | 50.87 | $39.19 | 147325 |
| 2022-10-25 | 48.49 | $38.76 | 182800 |
| 2022-10-24 | 45.27 | $38.21 | 156200 |
| 2022-10-21 | 44.37 | $38.06 | 238400 |
| 2022-10-20 | 42.89 | $37.81 | 128136 |
| 2022-10-19 | 44.05 | $38.07 | 152321 |
| 2022-10-18 | 44.18 | $38.10 | 165000 |
| 2022-10-17 | 42.33 | $37.76 | 170189 |
| 2022-10-14 | 36.30 | $36.74 | 166739 |
| 2022-10-13 | 37.51 | $37.07 | 198249 |
| 2022-10-12 | 34.83 | $36.64 | 252800 |
| 2022-10-11 | 32.53 | $36.28 | 258200 |
| 2022-10-10 | 32.59 | $36.30 | 195000 |
| 2022-10-07 | 32.23 | $36.24 | 211440 |
| 2022-10-06 | 32.84 | $36.46 | 161400 |
| 2022-10-05 | 36.16 | $37.58 | 232700 |
| 2022-10-04 | 37.44 | $37.98 | 248457 |
| 2022-10-03 | 34.11 | $37.38 | 299565 |
| 2022-09-30 | 34.31 | $37.45 | 387059 |
| 2022-09-29 | 28.87 | $36.50 | 300500 |
| 2022-09-28 | 30.59 | $37.18 | 241009 |
| 2022-09-27 | 25.09 | $36.30 | 248699 |
| 2022-09-26 | 26.14 | $36.77 | 356519 |
| 2022-09-23 | 30.66 | $38.51 | 248529 |
| 2022-09-22 | 33.89 | $39.52 | 268918 |
| 2022-09-21 | 36.03 | $40.12 | 420134 |
| 2022-09-20 | 40.26 | $41.17 | 410456 |
| 2022-09-19 | 45.00 | $42.16 | 222800 |
| 2022-09-16 | 45.00 | $42.16 | 706505 |
| 2022-09-15 | 46.65 | $42.49 | 191149 |
| 2022-09-14 | 49.86 | $43.10 | 320007 |
| 2022-09-13 | 57.79 | $44.38 | 198432 |
| 2022-09-12 | 61.26 | $44.86 | 160300 |
| 2022-09-09 | 58.49 | $44.30 | 148310 |
| 2022-09-08 | 56.66 | $43.95 | 134600 |
| 2022-09-07 | 59.67 | $44.37 | 183900 |
| 2022-09-06 | 56.14 | $43.70 | 199734 |
| 2022-09-02 | 56.63 | $43.77 | 205217 |
| 2022-09-01 | 60.75 | $44.34 | 306239 |
| 2022-08-31 | 65.08 | $44.89 | 328150 |
| 2022-08-30 | 67.15 | $45.14 | 301606 |
| 2022-08-29 | 65.52 | $44.75 | 194602 |
| 2022-08-26 | 65.68 | $44.77 | 303625 |
| 2022-08-25 | 67.30 | $44.98 | 128632 |
| 2022-08-24 | 64.87 | $44.36 | 131610 |
| 2022-08-23 | 63.97 | $44.14 | 245624 |
| 2022-08-22 | 68.70 | $44.76 | 271030 |
| 2022-08-19 | 70.21 | $44.95 | 218900 |
| 2022-08-18 | 67.88 | $44.29 | 238100 |
| 2022-08-17 | 71.59 | $44.75 | 233800 |
| 2022-08-16 | 70.07 | $44.30 | 238400 |
| 2022-08-15 | 72.27 | $44.57 | 209300 |
| 2022-08-12 | 71.77 | $44.41 | 305105 |
| 2022-08-11 | 68.65 | $43.48 | 169300 |
| 2022-08-10 | 68.04 | $43.31 | 241300 |
| 2022-08-09 | 69.10 | $43.45 | 276201 |
| 2022-08-08 | 66.59 | $42.74 | 282527 |
| 2022-08-05 | 62.85 | $41.81 | 205500 |
| 2022-08-04 | 62.67 | $41.77 | 264536 |
| 2022-08-03 | 65.17 | $42.12 | 330439 |
| 2022-08-02 | 69.76 | $42.73 | 275033 |
| 2022-08-01 | 73.65 | $43.21 | 456100 |
| 2022-07-29 | 69.20 | $41.90 | 529338 |
| 2022-07-28 | 65.30 | $40.98 | 234000 |
| 2022-07-27 | 61.47 | $40.22 | 177700 |
| 2022-07-26 | 60.09 | $39.97 | 192400 |
| 2022-07-25 | 59.03 | $39.78 | 221100 |
| 2022-07-22 | 57.22 | $39.46 | 141200 |
| 2022-07-21 | 54.59 | $39.02 | 248120 |
| 2022-07-20 | 55.47 | $39.14 | 186472 |
| 2022-07-19 | 60.09 | $39.74 | 190800 |
| 2022-07-18 | 58.89 | $39.52 | 188300 |
| 2022-07-15 | 61.59 | $39.86 | 237194 |
| 2022-07-14 | 59.95 | $39.54 | 211500 |
| 2022-07-13 | 57.24 | $39.04 | 135120 |
| 2022-07-12 | 59.14 | $39.29 | 257372 |
| 2022-07-11 | 55.86 | $38.70 | 231419 |
| 2022-07-08 | 53.82 | $38.36 | 180613 |
| 2022-07-07 | 53.22 | $38.26 | 167000 |
| 2022-07-06 | 53.49 | $38.30 | 285104 |
| 2022-07-05 | 54.65 | $38.48 | 276586 |
| 2022-07-01 | 56.87 | $38.82 | 247441 |
| 2022-06-30 | 54.66 | $38.39 | 289700 |
| 2022-06-29 | 57.12 | $38.77 | 215729 |
| 2022-06-28 | 56.73 | $38.69 | 163900 |
| 2022-06-27 | 57.16 | $38.76 | 222333 |
| 2022-06-24 | 58.06 | $38.91 | 504900 |
| 2022-06-23 | 57.16 | $38.70 | 221625 |
| 2022-06-22 | 54.94 | $38.19 | 272300 |
| 2022-06-21 | 53.13 | $37.79 | 280700 |
| 2022-06-17 | 50.23 | $37.18 | 435900 |
| 2022-06-16 | 49.06 | $36.94 | 293752 |
| 2022-06-15 | 50.38 | $37.22 | 241624 |
| 2022-06-14 | 42.38 | $35.70 | 291357 |
| 2022-06-13 | 47.07 | $36.69 | 281636 |
| 2022-06-10 | 58.91 | $38.58 | 180159 |
| 2022-06-09 | 60.59 | $38.80 | 189700 |
| 2022-06-08 | 61.97 | $38.98 | 318225 |
| 2022-06-07 | 64.05 | $39.25 | 297251 |
| 2022-06-06 | 58.47 | $38.11 | 128036 |
| 2022-06-03 | 58.62 | $38.13 | 126000 |
| 2022-06-02 | 61.26 | $38.48 | 191573 |
| 2022-06-01 | 63.27 | $38.74 | 384439 |
| 2022-05-31 | 63.27 | $38.74 | 398606 |
| 2022-05-27 | 63.06 | $38.69 | 184800 |
| 2022-05-26 | 62.20 | $38.48 | 338115 |
| 2022-05-25 | 62.20 | $38.48 | 273238 |
| 2022-05-24 | 60.20 | $37.98 | 620711 |
| 2022-05-23 | 56.23 | $37.08 | 245521 |
| 2022-05-20 | 57.44 | $37.28 | 505900 |
| 2022-05-19 | 57.85 | $37.35 | 371628 |
| 2022-05-18 | 61.07 | $37.89 | 661392 |
| 2022-05-17 | 60.30 | $37.69 | 306531 |
| 2022-05-16 | 56.00 | $36.66 | 316625 |
| 2022-05-13 | 52.02 | $35.83 | 305005 |
| 2022-05-12 | 50.38 | $35.51 | 306300 |
| 2022-05-11 | 45.01 | $34.55 | 193113 |
| 2022-05-10 | 44.48 | $34.46 | 428600 |
| 2022-05-09 | 48.29 | $35.23 | 284800 |
| 2022-05-06 | 47.91 | $35.16 | 256713 |
| 2022-05-05 | 47.59 | $35.10 | 229800 |
| 2022-05-04 | 46.18 | $34.83 | 244024 |
| 2022-05-03 | 43.35 | $34.30 | 287900 |
| 2022-05-02 | 32.88 | $32.65 | 380630 |
| 2022-04-29 | 34.16 | $33.00 | 440088 |
| 2022-04-28 | 37.16 | $33.77 | 412109 |
| 2022-04-27 | 34.60 | $33.41 | 427000 |
| 2022-04-26 | 38.44 | $34.34 | 330159 |
| 2022-04-25 | 45.42 | $35.70 | 224027 |
| 2022-04-22 | 48.18 | $36.15 | 240776 |
| 2022-04-21 | 50.84 | $36.56 | 165371 |
| 2022-04-20 | 51.04 | $36.59 | 200207 |
| 2022-04-19 | 48.32 | $36.16 | 239272 |
| 2022-04-18 | 46.35 | $35.86 | 297808 |
| 2022-04-14 | 52.15 | $36.78 | 154521 |
| 2022-04-13 | 51.01 | $36.60 | 155214 |
| 2022-04-12 | 51.92 | $36.74 | 394100 |
| 2022-04-11 | 54.93 | $37.19 | 237532 |
| 2022-04-08 | 54.60 | $37.13 | 206000 |
| 2022-04-07 | 55.24 | $37.23 | 330642 |
| 2022-04-06 | 55.19 | $37.22 | 195780 |
| 2022-04-05 | 53.40 | $36.86 | 350800 |
| 2022-04-04 | 61.90 | $38.16 | 424400 |
| 2022-04-01 | 70.71 | $39.23 | 377200 |
| 2022-03-31 | 67.60 | $38.47 | 272455 |
| 2022-03-30 | 67.34 | $38.41 | 177781 |
| 2022-03-29 | 69.55 | $38.66 | 381015 |
| 2022-03-28 | 65.46 | $37.71 | 172300 |
| 2022-03-25 | 63.60 | $37.33 | 194738 |
| 2022-03-24 | 62.44 | $37.10 | 156146 |
| 2022-03-23 | 61.63 | $36.94 | 177200 |
| 2022-03-22 | 61.38 | $36.89 | 214010 |
| 2022-03-21 | 61.24 | $36.86 | 478300 |
| 2022-03-18 | 60.02 | $36.60 | 497744 |
| 2022-03-17 | 61.21 | $36.77 | 332343 |
| 2022-03-16 | 57.80 | $36.04 | 305030 |
| 2022-03-15 | 56.71 | $35.82 | 249406 |
| 2022-03-14 | 60.93 | $36.44 | 424000 |
| 2022-03-11 | 57.86 | $35.80 | 228063 |
| 2022-03-10 | 56.80 | $35.59 | 168300 |
| 2022-03-09 | 55.89 | $35.41 | 273403 |
| 2022-03-08 | 55.65 | $35.36 | 218800 |
| 2022-03-07 | 53.08 | $34.84 | 217000 |
| 2022-03-04 | 53.54 | $34.92 | 249600 |
| 2022-03-03 | 51.93 | $34.59 | 226521 |
| 2022-03-02 | 50.29 | $34.26 | 185272 |
| 2022-03-01 | 45.02 | $33.28 | 358424 |
| 2022-02-28 | 47.72 | $33.83 | 304000 |
| 2022-02-25 | 48.32 | $33.95 | 239400 |
| 2022-02-24 | 44.27 | $33.22 | 248601 |
| 2022-02-23 | 43.40 | $33.07 | 279900 |
| 2022-02-22 | 48.89 | $34.21 | 399110 |
| 2022-02-18 | 47.28 | $33.92 | 467122 |
| 2022-02-17 | 47.92 | $34.05 | 214411 |
| 2022-02-16 | 50.06 | $34.48 | 229700 |
| 2022-02-15 | 47.36 | $33.96 | 185500 |
| 2022-02-14 | 44.22 | $33.39 | 290853 |
| 2022-02-11 | 47.08 | $34.00 | 294500 |
| 2022-02-10 | 43.92 | $33.44 | 377946 |
| 2022-02-09 | 46.26 | $33.94 | 365882 |
| 2022-02-08 | 43.51 | $33.46 | 327949 |
| 2022-02-07 | 44.14 | $33.60 | 262140 |
| 2022-02-04 | 43.48 | $33.48 | 495200 |
| 2022-02-03 | 46.48 | $34.17 | 568800 |
| 2022-02-02 | 52.87 | $35.44 | 320442 |
| 2022-02-01 | 52.48 | $35.36 | 320494 |
| 2022-01-31 | 56.43 | $36.07 | 609531 |
| 2022-01-28 | 53.63 | $35.47 | 322704 |
| 2022-01-27 | 51.61 | $35.06 | 263200 |
| 2022-01-26 | 53.50 | $35.41 | 426130 |
| 2022-01-25 | 59.14 | $36.37 | 486537 |
| 2022-01-24 | 54.16 | $35.33 | 412112 |
| 2022-01-21 | 54.59 | $35.40 | 398344 |
| 2022-01-20 | 53.09 | $35.10 | 290224 |
| 2022-01-19 | 57.80 | $35.88 | 321700 |
| 2022-01-18 | 61.17 | $36.39 | 327408 |
| 2022-01-14 | 63.30 | $36.70 | 297037 |
| 2022-01-13 | 61.70 | $36.31 | 490794 |
| 2022-01-12 | 54.36 | $34.79 | 292700 |
| 2022-01-11 | 58.95 | $35.44 | 401136 |
| 2022-01-10 | 59.76 | $35.55 | 453500 |
| 2022-01-07 | 61.52 | $35.79 | 240841 |
| 2022-01-06 | 59.84 | $35.43 | 229300 |
| 2022-01-05 | 58.35 | $35.12 | 543714 |
| 2022-01-04 | 61.35 | $35.55 | 275400 |
| 2022-01-03 | 58.92 | $35.03 | 353908 |
| 2021-12-31 | 54.27 | $34.14 | 221966 |
| 2021-12-30 | 54.93 | $34.24 | 291503 |
| 2021-12-29 | 53.58 | $33.99 | 167809 |
| 2021-12-28 | 52.61 | $33.81 | 191225 |
| 2021-12-27 | 51.04 | $33.52 | 305106 |
| 2021-12-23 | 49.68 | $33.27 | 183000 |
| 2021-12-22 | 50.48 | $33.42 | 278300 |
| 2021-12-21 | 52.52 | $33.80 | 321729 |
| 2021-12-20 | 49.29 | $33.17 | 353900 |
| 2021-12-17 | 55.49 | $34.26 | 1.3M |
| 2021-12-16 | 52.24 | $33.64 | 433900 |
| 2021-12-15 | 49.06 | $33.08 | 285800 |
| 2021-12-14 | 45.34 | $32.48 | 335900 |
| 2021-12-13 | 47.83 | $32.93 | 332600 |
| 2021-12-10 | 46.90 | $32.78 | 340600 |
| 2021-12-09 | 50.95 | $33.49 | 165131 |
| 2021-12-08 | 53.03 | $33.83 | 258800 |
| 2021-12-07 | 50.96 | $33.46 | 222954 |
| 2021-12-06 | 50.90 | $33.45 | 391900 |
| 2021-12-03 | 42.34 | $32.07 | 320311 |
| 2021-12-02 | 43.87 | $32.36 | 324300 |
| 2021-12-01 | 36.35 | $31.36 | 349212 |
| 2021-11-30 | 38.30 | $31.76 | 385433 |
| 2021-11-29 | 39.04 | $31.91 | 315000 |
| 2021-11-26 | 40.86 | $32.27 | 258437 |
| 2021-11-24 | 47.57 | $33.42 | 163112 |
| 2021-11-23 | 48.22 | $33.52 | 251991 |
| 2021-11-22 | 48.93 | $33.63 | 254113 |
| 2021-11-19 | 53.00 | $34.24 | 334700 |
| 2021-11-18 | 53.70 | $34.34 | 218934 |
| 2021-11-17 | 54.72 | $34.49 | 257436 |
| 2021-11-16 | 53.37 | $34.25 | 219400 |
| 2021-11-15 | 54.20 | $34.38 | 211626 |
| 2021-11-12 | 52.97 | $34.15 | 194148 |
| 2021-11-11 | 55.76 | $34.60 | 272406 |
| 2021-11-10 | 53.97 | $34.25 | 393183 |
| 2021-11-09 | 52.02 | $33.88 | 401700 |
| 2021-11-08 | 48.18 | $33.20 | 276009 |
| 2021-11-05 | 51.83 | $33.83 | 346263 |
| 2021-11-04 | 42.89 | $32.46 | 267637 |
| 2021-11-03 | 44.49 | $32.74 | 244504 |
| 2021-11-02 | 45.01 | $32.83 | 254800 |
| 2021-11-01 | 47.13 | $33.20 | 439409 |
| 2021-10-29 | 36.89 | $31.86 | 1.0M |
| 2021-10-28 | 51.06 | $33.88 | 371662 |
| 2021-10-27 | 52.09 | $33.99 | 298535 |
| 2021-10-26 | 48.29 | $33.57 | 186518 |
| 2021-10-25 | 47.44 | $33.48 | 241955 |
| 2021-10-22 | 48.70 | $33.63 | 228047 |
| 2021-10-21 | 53.30 | $34.14 | 208058 |
| 2021-10-20 | 55.04 | $34.32 | 324612 |
| 2021-10-19 | 56.40 | $34.46 | 339800 |
| 2021-10-18 | 60.36 | $34.85 | 372023 |
| 2021-10-15 | 56.74 | $34.36 | 282647 |
| 2021-10-14 | 53.27 | $33.94 | 303745 |
| 2021-10-13 | 52.75 | $33.88 | 288125 |
| 2021-10-12 | 47.02 | $33.26 | 253000 |
| 2021-10-11 | 43.11 | $32.89 | 351865 |
| 2021-10-08 | 35.95 | $32.30 | 233500 |
| 2021-10-07 | 35.95 | $32.30 | 243100 |
| 2021-10-06 | 35.70 | $32.28 | 278250 |
| 2021-10-05 | 34.13 | $32.15 | 264100 |
| 2021-10-04 | 35.86 | $32.42 | 241995 |
| 2021-10-01 | 34.69 | $32.32 | 318632 |
| 2021-09-30 | 26.73 | $31.69 | 345200 |
| 2021-09-29 | 28.02 | $31.94 | 172328 |
| 2021-09-28 | 26.67 | $31.84 | 212316 |
| 2021-09-27 | 27.50 | $32.01 | 240117 |
| 2021-09-24 | 28.29 | $32.17 | 268515 |
| 2021-09-23 | 31.08 | $32.70 | 214900 |
| 2021-09-22 | 29.33 | $32.56 | 228523 |
| 2021-09-21 | 30.16 | $32.72 | 220741 |
| 2021-09-20 | 33.31 | $33.28 | 263630 |
| 2021-09-17 | 33.78 | $33.36 | 665201 |
| 2021-09-16 | 34.43 | $33.47 | 259190 |
| 2021-09-15 | 31.73 | $33.23 | 270860 |
| 2021-09-14 | 33.88 | $33.62 | 234900 |
| 2021-09-13 | 35.35 | $33.87 | 240210 |
| 2021-09-10 | 35.13 | $33.85 | 348700 |
| 2021-09-09 | 36.44 | $34.08 | 217300 |
| 2021-09-08 | 38.03 | $34.35 | 218567 |
| 2021-09-07 | 35.57 | $34.10 | 314619 |
| 2021-09-03 | 38.28 | $34.57 | 211600 |
| 2021-09-02 | 40.01 | $34.85 | 229112 |
| 2021-09-01 | 39.55 | $34.80 | 381103 |
| 2021-08-31 | 36.86 | $34.51 | 305500 |
| 2021-08-30 | 34.48 | $34.26 | 203335 |
| 2021-08-27 | 33.43 | $34.15 | 276298 |
| 2021-08-26 | 32.21 | $34.02 | 168609 |
| 2021-08-25 | 34.03 | $34.42 | 191400 |
| 2021-08-24 | 33.04 | $34.31 | 183200 |
| 2021-08-23 | 29.57 | $33.93 | 229818 |
| 2021-08-20 | 30.08 | $34.06 | 423059 |
| 2021-08-19 | 31.21 | $34.35 | 354600 |
| 2021-08-18 | 32.37 | $34.64 | 423620 |
| 2021-08-17 | 36.10 | $35.49 | 210630 |
| 2021-08-16 | 34.41 | $35.29 | 191080 |
| 2021-08-13 | 35.34 | $35.50 | 199835 |
| 2021-08-12 | 32.87 | $35.20 | 244709 |
| 2021-08-11 | 33.19 | $35.28 | 225743 |
| 2021-08-10 | 30.95 | $35.00 | 312343 |
| 2021-08-09 | 32.58 | $35.44 | 326503 |
| 2021-08-06 | 33.46 | $35.67 | 375030 |
| 2021-08-05 | 35.47 | $36.18 | 316200 |
| 2021-08-04 | 30.66 | $35.56 | 490313 |
| 2021-08-03 | 35.86 | $36.83 | 437664 |
| 2021-08-02 | 41.01 | $37.82 | 369037 |
| 2021-07-30 | 41.18 | $37.85 | 565201 |
| 2021-07-29 | 46.78 | $38.76 | 290439 |
| 2021-07-28 | 48.00 | $38.94 | 222300 |
| 2021-07-27 | 48.95 | $39.08 | 313700 |
| 2021-07-26 | 49.48 | $39.16 | 190100 |
| 2021-07-23 | 49.54 | $39.17 | 206430 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.04
2026-07-21
Close Price
$42.81
Vol: 517930
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -3.04 | $42.81 | 517930 |
| 2026-07-20 | -12.17 | $41.92 | 504747 |
| 2026-07-17 | -14.69 | $41.75 | 635533 |
| 2026-07-16 | -1.53 | $41.67 | 1.2M |
| 2026-07-15 | -11.84 | $40.06 | 1.4M |
| 2026-07-14 | -2.59 | $40.03 | 898500 |
| 2026-07-13 | -1.56 | $39.67 | 621000 |
| 2026-07-10 | -22.66 | $38.86 | 481320 |
| 2026-07-09 | -15.36 | $39.14 | 607638 |
| 2026-07-08 | -16.54 | $39.07 | 485927 |
| 2026-07-07 | -11.82 | $39.23 | 397206 |
| 2026-07-06 | -13.23 | $38.77 | 379900 |
| 2026-07-02 | -1.66 | $39.28 | 342943 |
| 2026-07-01 | -3.14 | $38.85 | 459500 |
| 2026-06-30 | -11.11 | $38.45 | 373200 |
| 2026-06-29 | -9.61 | $38.48 | 506237 |
| 2026-06-26 | -10.07 | $38.46 | 1.7M |
| 2026-06-25 | -2.00 | $38.45 | 356594 |
| 2026-06-24 | -18.99 | $38.07 | 486940 |
| 2026-06-23 | -37.76 | $37.25 | 500970 |
| 2026-06-22 | -54.69 | $36.51 | 464982 |
| 2026-06-18 | -57.89 | $36.37 | 1.4M |
| 2026-06-17 | -66.30 | $36.06 | 473600 |
| 2026-06-16 | -48.24 | $36.88 | 547906 |
| 2026-06-15 | -53.74 | $36.63 | 608000 |
| 2026-06-12 | -49.34 | $36.83 | 432303 |
| 2026-06-11 | -49.56 | $36.82 | 577837 |
| 2026-06-10 | -38.11 | $37.34 | 497744 |
| 2026-06-09 | -54.19 | $36.61 | 771749 |
| 2026-06-08 | -77.46 | $35.63 | 640202 |
| 2026-06-05 | -69.23 | $36.05 | 704104 |
| 2026-06-04 | -93.32 | $34.86 | 497700 |
| 2026-06-03 | -97.14 | $35.06 | 500971 |
| 2026-06-02 | -98.33 | $35.94 | 491879 |
| 2026-06-01 | -97.29 | $36.24 | 647818 |
| 2026-05-29 | -91.96 | $37.41 | 646850 |
| 2026-05-28 | -87.30 | $37.82 | 416607 |
| 2026-05-27 | -64.50 | $38.38 | 280300 |
| 2026-05-26 | -42.01 | $38.76 | 412920 |
| 2026-05-22 | -58.58 | $38.48 | 343663 |
| 2026-05-21 | -49.11 | $38.64 | 615746 |
| 2026-05-20 | -26.70 | $39.00 | 429300 |
| 2026-05-19 | -38.74 | $38.61 | 283172 |
| 2026-05-18 | -46.85 | $38.43 | 310100 |
| 2026-05-15 | -75.82 | $37.91 | 352422 |
| 2026-05-14 | -62.24 | $38.33 | 273900 |
| 2026-05-13 | -51.75 | $38.63 | 396957 |
| 2026-05-12 | -53.50 | $38.58 | 568000 |
| 2026-05-11 | -57.69 | $38.46 | 431953 |
| 2026-05-08 | -34.62 | $39.12 | 491700 |
| 2026-05-07 | -52.26 | $38.62 | 470075 |
| 2026-05-06 | -57.49 | $38.47 | 278627 |
| 2026-05-05 | -66.90 | $38.20 | 298794 |
| 2026-05-04 | -65.85 | $38.23 | 262600 |
| 2026-05-01 | -56.45 | $38.50 | 288000 |
| 2026-04-30 | -66.20 | $38.22 | 372128 |
| 2026-04-29 | -60.45 | $38.24 | 305600 |
| 2026-04-28 | -54.17 | $38.43 | 301717 |
| 2026-04-27 | -54.81 | $38.41 | 293812 |
| 2026-04-24 | -60.26 | $38.24 | 242349 |
| 2026-04-23 | -70.51 | $37.92 | 260319 |
| 2026-04-22 | -87.50 | $37.39 | 411033 |
| 2026-04-21 | -36.41 | $38.70 | 306200 |
| 2026-04-20 | -26.92 | $39.07 | 395900 |
| 2026-04-17 | -8.46 | $39.79 | 653428 |
| 2026-04-16 | -7.44 | $39.83 | 346388 |
| 2026-04-15 | -13.33 | $39.60 | 215330 |
| 2026-04-14 | -19.23 | $39.37 | 209200 |
| 2026-04-13 | -21.28 | $39.29 | 351977 |
| 2026-04-10 | -4.62 | $39.94 | 312600 |
| 2026-04-09 | -10.00 | $39.55 | 305046 |
| 2026-04-08 | -15.32 | $39.04 | 394213 |
| 2026-04-07 | -21.92 | $38.82 | 319120 |
| 2026-04-06 | -43.24 | $38.11 | 250900 |
| 2026-04-02 | -34.23 | $38.41 | 344700 |
| 2026-04-01 | -60.06 | $37.55 | 283377 |
| 2026-03-31 | -71.77 | $37.16 | 392129 |
| 2026-03-30 | -70.35 | $37.32 | 434500 |
| 2026-03-27 | -73.85 | $37.24 | 333474 |
| 2026-03-26 | -79.48 | $37.16 | 387581 |
| 2026-03-25 | -77.51 | $37.25 | 386400 |
| 2026-03-24 | -75.33 | $37.35 | 541521 |
| 2026-03-23 | -92.78 | $36.69 | 565800 |
| 2026-03-20 | -98.16 | $36.54 | 1.0M |
| 2026-03-19 | -77.56 | $38.38 | 337548 |
| 2026-03-18 | -65.71 | $38.75 | 401974 |
| 2026-03-17 | -65.06 | $38.77 | 380500 |
| 2026-03-16 | -58.01 | $38.99 | 339336 |
| 2026-03-13 | -54.49 | $39.10 | 371208 |
| 2026-03-12 | -56.73 | $39.03 | 230900 |
| 2026-03-11 | -64.87 | $38.75 | 228227 |
| 2026-03-10 | -53.70 | $38.84 | 251200 |
| 2026-03-09 | -51.01 | $38.77 | 507209 |
| 2026-03-06 | -60.30 | $38.40 | 315000 |
| 2026-03-05 | -65.02 | $38.16 | 377622 |
| 2026-03-04 | -48.99 | $38.61 | 360700 |
| 2026-03-03 | -25.93 | $39.48 | 455246 |
| 2026-03-02 | -15.52 | $40.01 | 453600 |
| 2026-02-27 | -22.00 | $39.68 | 775922 |
| 2026-02-26 | -3.49 | $40.36 | 810400 |
| 2026-02-25 | -9.38 | $39.60 | 525400 |
| 2026-02-24 | -20.83 | $39.05 | 350615 |
| 2026-02-23 | -17.92 | $39.19 | 312901 |
| 2026-02-20 | -23.54 | $38.92 | 232088 |
| 2026-02-19 | -23.54 | $38.92 | 332749 |
| 2026-02-18 | -21.67 | $39.01 | 362807 |
| 2026-02-17 | -3.13 | $39.90 | 328729 |
| 2026-02-13 | -13.75 | $39.39 | 313132 |
| 2026-02-12 | -19.17 | $39.13 | 493400 |
| 2026-02-11 | -0.72 | $39.41 | 530461 |
| 2026-02-10 | -10.54 | $38.02 | 394100 |
| 2026-02-09 | -30.41 | $37.28 | 192768 |
| 2026-02-06 | -26.69 | $37.39 | 420152 |
| 2026-02-05 | -15.20 | $37.73 | 590083 |
| 2026-02-04 | -46.52 | $36.68 | 487039 |
| 2026-02-03 | -51.56 | $36.30 | 486706 |
| 2026-02-02 | -48.27 | $36.14 | 311727 |
| 2026-01-30 | -36.19 | $36.47 | 647700 |
| 2026-01-29 | -43.28 | $36.18 | 342657 |
| 2026-01-28 | -66.01 | $35.25 | 374909 |
| 2026-01-27 | -47.68 | $36.00 | 403232 |
| 2026-01-26 | -40.10 | $36.31 | 271600 |
| 2026-01-23 | -34.96 | $36.52 | 314908 |
| 2026-01-22 | -31.32 | $36.60 | 548662 |
| 2026-01-21 | -2.55 | $37.84 | 559600 |
| 2026-01-20 | -5.17 | $37.49 | 684785 |
| 2026-01-16 | -2.38 | $36.92 | 640038 |
| 2026-01-15 | -1.09 | $36.36 | 401955 |
| 2026-01-14 | -6.41 | $35.83 | 351543 |
| 2026-01-13 | -11.11 | $35.72 | 334207 |
| 2026-01-12 | -16.52 | $35.56 | 352415 |
| 2026-01-09 | -20.00 | $35.48 | 318996 |
| 2026-01-08 | -14.35 | $35.61 | 432512 |
| 2026-01-07 | -5.07 | $35.70 | 425866 |
| 2026-01-06 | -13.24 | $35.41 | 560042 |
| 2026-01-05 | -33.33 | $35.00 | 495639 |
| 2026-01-02 | -53.46 | $34.65 | 451344 |
| 2025-12-31 | -68.91 | $34.38 | 330240 |
| 2025-12-30 | -63.60 | $34.63 | 380533 |
| 2025-12-29 | -67.38 | $34.56 | 379200 |
| 2025-12-26 | -82.96 | $34.17 | 283800 |
| 2025-12-24 | -81.40 | $34.25 | 178415 |
| 2025-12-23 | -87.80 | $34.04 | 311460 |
| 2025-12-22 | -93.07 | $34.10 | 376900 |
| 2025-12-19 | -96.11 | $34.20 | 934900 |
| 2025-12-18 | -92.39 | $34.37 | 325233 |
| 2025-12-17 | -91.67 | $34.50 | 339264 |
| 2025-12-16 | -95.08 | $34.41 | 375700 |
| 2025-12-15 | -73.48 | $34.98 | 424938 |
| 2025-12-12 | -84.47 | $34.69 | 497700 |
| 2025-12-11 | -96.59 | $34.37 | 423619 |
| 2025-12-10 | -97.21 | $34.83 | 411859 |
| 2025-12-09 | -94.27 | $35.11 | 234600 |
| 2025-12-08 | -92.71 | $35.14 | 245822 |
| 2025-12-05 | -92.55 | $35.18 | 266466 |
| 2025-12-04 | -75.25 | $35.43 | 315930 |
| 2025-12-03 | -64.65 | $35.64 | 343331 |
| 2025-12-02 | -52.53 | $35.88 | 403282 |
| 2025-12-01 | -41.98 | $36.03 | 338048 |
| 2025-11-28 | -19.03 | $36.49 | 234200 |
| 2025-11-26 | -13.81 | $36.59 | 575312 |
| 2025-11-25 | -13.14 | $36.50 | 678376 |
| 2025-11-24 | -30.41 | $35.96 | 415600 |
| 2025-11-21 | -29.95 | $35.97 | 518500 |
| 2025-11-20 | -40.55 | $35.74 | 447681 |
| 2025-11-19 | -36.87 | $35.82 | 609504 |
| 2025-11-18 | -7.37 | $36.46 | 364001 |
| 2025-11-17 | -20.98 | $36.07 | 285637 |
| 2025-11-14 | -20.98 | $36.07 | 432883 |
| 2025-11-13 | -33.17 | $35.82 | 340037 |
| 2025-11-12 | -38.54 | $35.71 | 388700 |
| 2025-11-11 | -14.60 | $36.17 | 287100 |
| 2025-11-10 | -6.56 | $36.28 | 471127 |
| 2025-11-07 | -21.27 | $35.88 | 434801 |
| 2025-11-06 | -34.70 | $35.52 | 388248 |
| 2025-11-05 | -32.46 | $35.58 | 518426 |
| 2025-11-04 | -16.59 | $35.58 | 462348 |
| 2025-11-03 | -19.80 | $35.39 | 499609 |
| 2025-10-31 | -44.96 | $35.08 | 408600 |
| 2025-10-30 | -55.30 | $35.12 | 349008 |
| 2025-10-29 | -73.70 | $34.63 | 380111 |
| 2025-10-28 | -59.20 | $35.19 | 345938 |
| 2025-10-27 | -47.13 | $35.61 | 420210 |
| 2025-10-24 | -54.89 | $35.34 | 291520 |
| 2025-10-23 | -58.91 | $35.20 | 350000 |
| 2025-10-22 | -54.31 | $35.36 | 316100 |
| 2025-10-21 | -62.64 | $35.07 | 288504 |
| 2025-10-20 | -49.43 | $35.53 | 269670 |
| 2025-10-17 | -58.33 | $35.22 | 384097 |
| 2025-10-16 | -75.57 | $34.62 | 267748 |
| 2025-10-15 | -74.14 | $34.67 | 291794 |
| 2025-10-14 | -87.36 | $34.21 | 336890 |
| 2025-10-13 | -93.97 | $33.98 | 337930 |
| 2025-10-10 | -96.12 | $34.28 | 373142 |
| 2025-10-09 | -98.64 | $34.34 | 264066 |
| 2025-10-08 | -92.41 | $34.57 | 378200 |
| 2025-10-07 | -84.12 | $34.92 | 366900 |
| 2025-10-06 | -99.10 | $35.06 | 336030 |
| 2025-10-03 | -58.14 | $36.00 | 295810 |
| 2025-10-02 | -37.21 | $36.45 | 262807 |
| 2025-10-01 | -10.23 | $37.03 | 402831 |
| 2025-09-30 | -9.74 | $36.86 | 586500 |
| 2025-09-29 | -30.46 | $36.31 | 401500 |
| 2025-09-26 | -13.22 | $36.61 | 613000 |
| 2025-09-25 | -31.03 | $36.30 | 543200 |
| 2025-09-24 | -43.68 | $36.08 | 725100 |
| 2025-09-23 | -79.89 | $35.45 | 433339 |
| 2025-09-22 | -97.30 | $35.15 | 568541 |
| 2025-09-19 | -74.59 | $35.81 | 783234 |
| 2025-09-18 | -76.14 | $35.85 | 250706 |
| 2025-09-17 | -95.38 | $35.54 | 306350 |
| 2025-09-16 | -96.43 | $35.57 | 366274 |
| 2025-09-15 | -53.71 | $36.25 | 251500 |
| 2025-09-12 | -51.32 | $36.22 | 257500 |
| 2025-09-11 | -34.92 | $36.53 | 269037 |
| 2025-09-10 | -33.86 | $36.55 | 212933 |
| 2025-09-09 | -33.33 | $36.56 | 221300 |
| 2025-09-08 | -30.69 | $36.61 | 221200 |
| 2025-09-05 | -30.16 | $36.62 | 301500 |
| 2025-09-04 | -37.56 | $36.39 | 197100 |
| 2025-09-03 | -45.54 | $36.22 | 266300 |
| 2025-09-02 | -28.67 | $36.33 | 343600 |
| 2025-08-29 | -23.00 | $36.50 | 272747 |
| 2025-08-28 | -21.82 | $36.47 | 282277 |
| 2025-08-27 | -22.12 | $36.46 | 381700 |
| 2025-08-26 | -33.33 | $36.09 | 293300 |
| 2025-08-25 | -36.67 | $35.98 | 362889 |
| 2025-08-22 | -11.82 | $36.80 | 478015 |
| 2025-08-21 | -4.35 | $36.53 | 494202 |
| 2025-08-20 | -5.58 | $36.26 | 509368 |
| 2025-08-19 | -9.33 | $35.93 | 270637 |
| 2025-08-18 | -28.00 | $35.51 | 244033 |
| 2025-08-15 | -27.56 | $35.52 | 262555 |
| 2025-08-14 | -28.44 | $35.50 | 412214 |
| 2025-08-13 | -14.22 | $35.82 | 362710 |
| 2025-08-12 | -4.89 | $36.03 | 460371 |
| 2025-08-11 | -12.33 | $35.81 | 311552 |
| 2025-08-08 | -8.06 | $35.83 | 276690 |
| 2025-08-07 | -32.70 | $35.31 | 370600 |
| 2025-08-06 | -40.28 | $35.15 | 445028 |
| 2025-08-05 | -35.38 | $35.15 | 682020 |
| 2025-08-04 | -56.41 | $34.74 | 391507 |
| 2025-08-01 | -79.49 | $34.29 | 431306 |
| 2025-07-31 | -95.24 | $34.04 | 475427 |
| 2025-07-30 | -89.25 | $34.18 | 314100 |
| 2025-07-29 | -68.45 | $34.69 | 442500 |
| 2025-07-28 | -90.24 | $34.36 | 491600 |
| 2025-07-25 | -23.17 | $35.46 | 227450 |
| 2025-07-24 | -17.68 | $35.55 | 219404 |
| 2025-07-23 | -19.51 | $35.52 | 284728 |
| 2025-07-22 | -24.39 | $35.44 | 387700 |
| 2025-07-21 | -42.68 | $35.14 | 396877 |
| 2025-07-18 | -50.00 | $35.02 | 400353 |
| 2025-07-17 | -60.37 | $34.85 | 438330 |
| 2025-07-16 | -33.54 | $35.29 | 509849 |
| 2025-07-15 | -35.98 | $35.25 | 413905 |
| 2025-07-14 | -9.26 | $35.67 | 292400 |
| 2025-07-11 | -31.06 | $35.31 | 514613 |
| 2025-07-10 | -53.42 | $34.95 | 712800 |
| 2025-07-09 | -12.42 | $35.61 | 328409 |
| 2025-07-08 | -32.05 | $35.26 | 325690 |
| 2025-07-07 | -35.90 | $35.20 | 354200 |
| 2025-07-03 | -27.56 | $35.33 | 167208 |
| 2025-07-02 | -35.90 | $35.20 | 344511 |
| 2025-07-01 | -69.23 | $34.68 | 346289 |
| 2025-06-30 | -73.72 | $34.61 | 355707 |
| 2025-06-27 | -94.70 | $34.51 | 458800 |
| 2025-06-26 | -73.44 | $34.82 | 285824 |
| 2025-06-25 | -95.12 | $34.59 | 374118 |
| 2025-06-24 | -51.13 | $35.18 | 368513 |
| 2025-06-23 | -33.08 | $35.42 | 293312 |
| 2025-06-20 | -66.92 | $34.97 | 454350 |
| 2025-06-18 | -42.45 | $35.33 | 319545 |
| 2025-06-17 | -67.66 | $35.07 | 257013 |
| 2025-06-16 | -86.83 | $34.75 | 325400 |
| 2025-06-13 | -65.87 | $35.10 | 245400 |
| 2025-06-12 | -37.72 | $35.57 | 328100 |
| 2025-06-11 | -40.12 | $35.53 | 409100 |
| 2025-06-10 | -56.29 | $35.26 | 347300 |
| 2025-06-09 | -75.40 | $34.99 | 249600 |
| 2025-06-06 | -79.46 | $34.93 | 216000 |
| 2025-06-05 | -85.20 | $34.84 | 253165 |
| 2025-06-04 | -93.75 | $34.89 | 234172 |
| 2025-06-03 | -66.67 | $35.07 | 248827 |
| 2025-06-02 | -59.72 | $35.27 | 374300 |
| 2025-05-30 | -55.56 | $35.39 | 325400 |
| 2025-05-29 | -56.25 | $35.37 | 254739 |
| 2025-05-28 | -62.15 | $35.20 | 256718 |
| 2025-05-27 | -45.83 | $35.67 | 387919 |
| 2025-05-23 | -59.38 | $35.28 | 334100 |
| 2025-05-22 | -74.31 | $34.85 | 306100 |
| 2025-05-21 | -57.29 | $35.34 | 266604 |
| 2025-05-20 | -36.46 | $35.94 | 244502 |
| 2025-05-19 | -29.51 | $36.14 | 342281 |
| 2025-05-16 | -34.72 | $35.99 | 279983 |
| 2025-05-15 | -53.13 | $35.46 | 385600 |
| 2025-05-14 | -67.71 | $35.04 | 332721 |
| 2025-05-13 | -49.65 | $35.56 | 352943 |
| 2025-05-12 | -51.74 | $35.50 | 306263 |
| 2025-05-09 | -28.76 | $35.90 | 247851 |
| 2025-05-08 | -30.87 | $35.82 | 255941 |
| 2025-05-07 | -14.18 | $36.24 | 503310 |
| 2025-05-06 | -12.79 | $35.79 | 523343 |
| 2025-05-05 | -38.59 | $34.58 | 582427 |
| 2025-05-02 | -24.31 | $35.25 | 403740 |
| 2025-05-01 | -14.50 | $35.71 | 214000 |
| 2025-04-30 | -11.09 | $35.87 | 290018 |
| 2025-04-29 | -18.12 | $35.54 | 296309 |
| 2025-04-28 | -19.40 | $35.48 | 360500 |
| 2025-04-25 | -20.90 | $35.41 | 172512 |
| 2025-04-24 | -18.55 | $35.52 | 203700 |
| 2025-04-23 | -18.55 | $35.52 | 303878 |
| 2025-04-22 | -2.65 | $36.10 | 335800 |
| 2025-04-21 | -12.70 | $35.55 | 347300 |
| 2025-04-17 | -8.16 | $35.75 | 289308 |
| 2025-04-16 | -18.59 | $35.29 | 267957 |
| 2025-04-15 | -26.08 | $34.96 | 432013 |
| 2025-04-14 | -34.44 | $34.65 | 239200 |
| 2025-04-11 | -47.45 | $34.07 | 315147 |
| 2025-04-10 | -55.65 | $33.70 | 322200 |
| 2025-04-09 | -52.11 | $33.86 | 558900 |
| 2025-04-08 | -90.37 | $32.83 | 366800 |
| 2025-04-07 | -85.01 | $33.53 | 571294 |
| 2025-04-04 | -87.76 | $34.69 | 481235 |
| 2025-04-03 | -57.81 | $35.40 | 375815 |
| 2025-04-02 | -61.18 | $35.32 | 291990 |
| 2025-04-01 | -51.48 | $35.55 | 324019 |
| 2025-03-31 | -55.70 | $35.45 | 318809 |
| 2025-03-28 | -64.14 | $35.25 | 263699 |
| 2025-03-27 | -77.64 | $34.93 | 173644 |
| 2025-03-26 | -76.37 | $34.96 | 152700 |
| 2025-03-25 | -76.68 | $34.83 | 216500 |
| 2025-03-24 | -57.19 | $35.06 | 294900 |
| 2025-03-21 | -71.91 | $34.62 | 675266 |
| 2025-03-20 | -57.53 | $35.05 | 314514 |
| 2025-03-19 | -47.16 | $35.36 | 450600 |
| 2025-03-18 | -38.46 | $35.62 | 443775 |
| 2025-03-17 | -26.76 | $35.97 | 461107 |
| 2025-03-14 | -27.09 | $35.96 | 250410 |
| 2025-03-13 | -48.84 | $35.29 | 182139 |
| 2025-03-12 | -44.51 | $35.27 | 249200 |
| 2025-03-11 | -30.50 | $35.73 | 411500 |
| 2025-03-10 | -18.48 | $36.14 | 375049 |
| 2025-03-07 | -8.08 | $36.09 | 445348 |
| 2025-03-06 | -15.49 | $35.76 | 409170 |
| 2025-03-05 | -9.51 | $35.93 | 484409 |
| 2025-03-04 | -17.96 | $35.69 | 363166 |
| 2025-03-03 | -0.41 | $35.77 | 430348 |
| 2025-02-28 | -13.07 | $34.89 | 451900 |
| 2025-02-27 | -19.89 | $34.77 | 272164 |
| 2025-02-26 | -23.30 | $34.71 | 431633 |
| 2025-02-25 | -29.55 | $34.60 | 599600 |
| 2025-02-24 | -22.16 | $34.87 | 433229 |
| 2025-02-21 | -44.33 | $34.44 | 295027 |
| 2025-02-20 | -35.57 | $34.61 | 319323 |
| 2025-02-19 | -21.65 | $34.88 | 325803 |
| 2025-02-18 | -36.77 | $34.77 | 242617 |
| 2025-02-14 | -52.47 | $34.42 | 209013 |
| 2025-02-13 | -45.74 | $34.57 | 368052 |
| 2025-02-12 | -83.86 | $33.72 | 221248 |
| 2025-02-11 | -71.30 | $34.00 | 400765 |
| 2025-02-10 | -71.55 | $33.93 | 278600 |
| 2025-02-07 | -61.13 | $33.97 | 238900 |
| 2025-02-06 | -45.28 | $34.39 | 305600 |
| 2025-02-05 | -37.36 | $34.60 | 229481 |
| 2025-02-04 | -46.79 | $34.35 | 693037 |
| 2025-02-03 | -39.62 | $34.54 | 483600 |
| 2025-01-31 | -44.91 | $34.40 | 381100 |
| 2025-01-30 | -51.32 | $34.23 | 263700 |
| 2025-01-29 | -67.17 | $33.81 | 290489 |
| 2025-01-28 | -34.72 | $34.67 | 363145 |
| 2025-01-27 | -25.66 | $34.91 | 687600 |
| 2025-01-24 | -45.66 | $34.38 | 314500 |
| 2025-01-23 | -55.47 | $34.12 | 194000 |
| 2025-01-22 | -45.66 | $34.38 | 428109 |
| 2025-01-21 | -15.68 | $35.36 | 246789 |
| 2025-01-17 | -48.18 | $34.93 | 320245 |
| 2025-01-16 | -51.30 | $34.81 | 434200 |
| 2025-01-15 | -67.52 | $34.33 | 258744 |
| 2025-01-14 | -71.03 | $34.18 | 211121 |
| 2025-01-13 | -76.19 | $34.04 | 251220 |
| 2025-01-10 | -88.38 | $33.50 | 333910 |
| 2025-01-08 | -80.65 | $34.24 | 235479 |
| 2025-01-07 | -83.23 | $34.14 | 413432 |
| 2025-01-06 | -97.68 | $33.46 | 359422 |
| 2025-01-03 | -91.41 | $34.27 | 325905 |
| 2025-01-02 | -98.13 | $34.03 | 249800 |
| 2024-12-31 | -88.33 | $34.55 | 403096 |
| 2024-12-30 | -91.79 | $34.44 | 174832 |
| 2024-12-27 | -96.93 | $34.42 | 230613 |
| 2024-12-26 | -92.81 | $34.69 | 239449 |
| 2024-12-24 | -92.02 | $34.73 | 118329 |
| 2024-12-23 | -97.81 | $34.49 | 436685 |
| 2024-12-20 | -87.27 | $35.08 | 1.4M |
| 2024-12-19 | -100.00 | $34.81 | 356612 |
| 2024-12-18 | -94.77 | $35.41 | 419838 |
| 2024-12-17 | -90.88 | $36.51 | 325200 |
| 2024-12-16 | -95.22 | $36.41 | 480648 |
| 2024-12-13 | -82.42 | $37.15 | 235416 |
| 2024-12-12 | -94.51 | $36.82 | 212000 |
| 2024-12-11 | -98.86 | $37.10 | 249897 |
| 2024-12-10 | -82.46 | $37.68 | 183900 |
| 2024-12-09 | -98.80 | $37.42 | 251567 |
| 2024-12-06 | -88.52 | $37.73 | 164300 |
| 2024-12-05 | -86.78 | $37.92 | 170109 |
| 2024-12-04 | -75.95 | $38.09 | 171951 |
| 2024-12-03 | -73.97 | $38.10 | 194995 |
| 2024-12-02 | -71.60 | $38.10 | 333300 |
| 2024-11-29 | -49.81 | $38.59 | 209910 |
| 2024-11-27 | -45.59 | $38.70 | 282450 |
| 2024-11-26 | -37.55 | $38.91 | 352345 |
| 2024-11-25 | -36.68 | $38.43 | 352626 |
| 2024-11-22 | -24.11 | $38.87 | 269842 |
| 2024-11-21 | -26.86 | $38.70 | 237742 |
| 2024-11-20 | -34.31 | $38.37 | 155735 |
| 2024-11-19 | -29.80 | $38.57 | 154447 |
| 2024-11-18 | -41.54 | $38.05 | 328134 |
| 2024-11-15 | -38.15 | $38.20 | 401000 |
| 2024-11-14 | -39.05 | $38.16 | 332432 |
| 2024-11-13 | -29.12 | $38.60 | 284600 |
| 2024-11-12 | -12.64 | $39.33 | 300027 |
| 2024-11-11 | -5.46 | $39.44 | 273848 |
| 2024-11-08 | -9.26 | $39.28 | 458820 |
| 2024-11-07 | -22.14 | $38.71 | 272935 |
| 2024-11-06 | -39.40 | $37.93 | 455300 |
| 2024-11-05 | -39.17 | $37.94 | 213300 |
| 2024-11-04 | -43.05 | $37.75 | 201723 |
| 2024-11-01 | -53.30 | $37.30 | 219900 |
| 2024-10-31 | -32.80 | $38.20 | 385814 |
| 2024-10-30 | -6.48 | $39.00 | 419511 |
| 2024-10-29 | -0.35 | $38.08 | 555516 |
| 2024-10-28 | -58.93 | $35.94 | 244400 |
| 2024-10-25 | -86.31 | $35.48 | 318300 |
| 2024-10-24 | -68.05 | $35.79 | 184251 |
| 2024-10-23 | -62.09 | $35.94 | 214800 |
| 2024-10-22 | -69.70 | $35.85 | 196656 |
| 2024-10-21 | -80.30 | $35.64 | 196163 |
| 2024-10-18 | -56.57 | $36.11 | 227005 |
| 2024-10-17 | -48.99 | $36.26 | 241853 |
| 2024-10-16 | -45.13 | $36.49 | 429100 |
| 2024-10-15 | -76.86 | $35.84 | 192000 |
| 2024-10-14 | -87.41 | $35.61 | 329387 |
| 2024-10-11 | -88.46 | $35.58 | 170330 |
| 2024-10-10 | -96.15 | $35.36 | 302900 |
| 2024-10-09 | -84.97 | $35.68 | 181700 |
| 2024-10-08 | -84.62 | $35.69 | 309807 |
| 2024-10-07 | -78.43 | $36.11 | 424372 |
| 2024-10-04 | -89.02 | $35.84 | 261000 |
| 2024-10-03 | -90.54 | $35.91 | 208211 |
| 2024-10-02 | -83.91 | $36.18 | 197547 |
| 2024-10-01 | -66.96 | $36.57 | 177993 |
| 2024-09-30 | -61.74 | $36.69 | 286500 |
| 2024-09-27 | -64.78 | $36.62 | 205818 |
| 2024-09-26 | -72.17 | $36.45 | 301656 |
| 2024-09-25 | -48.26 | $37.00 | 292228 |
| 2024-09-24 | -53.48 | $36.88 | 190400 |
| 2024-09-23 | -58.70 | $36.76 | 209349 |
| 2024-09-20 | -81.78 | $36.00 | 984118 |
| 2024-09-19 | -57.71 | $36.50 | 402630 |
| 2024-09-18 | -28.67 | $37.31 | 218425 |
| 2024-09-17 | -30.11 | $37.27 | 215165 |
| 2024-09-16 | -5.47 | $37.74 | 199346 |
| 2024-09-13 | -1.66 | $37.69 | 304300 |
| 2024-09-12 | -0.95 | $37.40 | 173800 |
| 2024-09-11 | -4.07 | $36.97 | 143300 |
| 2024-09-10 | -4.65 | $36.96 | 150100 |
| 2024-09-09 | -23.35 | $36.60 | 208406 |
| 2024-09-06 | -19.16 | $36.67 | 211100 |
| 2024-09-05 | -15.57 | $36.73 | 156239 |
| 2024-09-04 | -25.00 | $36.55 | 172644 |
| 2024-09-03 | -43.27 | $36.22 | 389800 |
| 2024-08-30 | -12.04 | $36.73 | 270344 |
| 2024-08-29 | -27.75 | $36.43 | 164000 |
| 2024-08-28 | -16.75 | $36.64 | 347800 |
| 2024-08-27 | -9.88 | $36.60 | 542700 |
| 2024-08-26 | -42.51 | $36.24 | 575600 |
| 2024-08-23 | -64.52 | $36.15 | 280139 |
| 2024-08-22 | -89.78 | $35.38 | 206843 |
| 2024-08-21 | -72.76 | $35.93 | 312500 |
| 2024-08-20 | -78.02 | $35.76 | 287103 |
| 2024-08-19 | -78.64 | $35.74 | 269399 |
| 2024-08-16 | -79.88 | $35.70 | 245429 |
| 2024-08-15 | -70.59 | $36.00 | 322715 |
| 2024-08-14 | -74.92 | $35.86 | 211300 |
| 2024-08-13 | -75.85 | $35.83 | 207129 |
| 2024-08-12 | -73.68 | $35.90 | 260600 |
| 2024-08-09 | -71.21 | $35.98 | 174851 |
| 2024-08-08 | -73.37 | $35.91 | 237639 |
| 2024-08-07 | -70.69 | $35.82 | 204500 |
| 2024-08-06 | -55.88 | $35.95 | 337239 |
| 2024-08-05 | -67.76 | $35.38 | 319336 |
| 2024-08-02 | -53.27 | $36.00 | 349700 |
| 2024-08-01 | -59.11 | $35.75 | 536820 |
| 2024-07-31 | -60.05 | $35.71 | 624503 |
| 2024-07-30 | -65.19 | $35.49 | 555541 |
| 2024-07-29 | -11.45 | $37.79 | 218638 |
| 2024-07-26 | -3.04 | $38.15 | 229500 |
| 2024-07-25 | -10.44 | $37.77 | 335105 |
| 2024-07-24 | -15.45 | $37.28 | 326800 |
| 2024-07-23 | -1.75 | $37.60 | 447226 |
| 2024-07-22 | -3.39 | $37.11 | 269933 |
| 2024-07-19 | -11.94 | $36.66 | 221100 |
| 2024-07-18 | -9.95 | $36.74 | 332247 |
| 2024-07-17 | -9.84 | $36.60 | 215200 |
| 2024-07-16 | -3.27 | $36.37 | 307531 |
| 2024-07-15 | -7.54 | $35.94 | 316439 |
| 2024-07-12 | -8.58 | $35.57 | 274500 |
| 2024-07-11 | -13.42 | $35.12 | 281200 |
| 2024-07-10 | -15.48 | $34.54 | 239615 |
| 2024-07-09 | -43.45 | $34.07 | 517542 |
| 2024-07-08 | -29.17 | $34.31 | 281802 |
| 2024-07-05 | -3.45 | $34.52 | 164217 |
| 2024-07-03 | -26.11 | $34.28 | 81000 |
| 2024-07-02 | -23.30 | $34.47 | 198272 |
| 2024-07-01 | -25.00 | $34.44 | 266277 |
| 2024-06-28 | -21.59 | $34.50 | 791224 |
| 2024-06-27 | -42.61 | $34.13 | 281152 |
| 2024-06-26 | -80.11 | $33.47 | 266500 |
| 2024-06-25 | -93.51 | $33.44 | 182877 |
| 2024-06-24 | -50.65 | $34.10 | 275200 |
| 2024-06-21 | -63.64 | $33.90 | 702505 |
| 2024-06-20 | -88.17 | $33.54 | 152524 |
| 2024-06-18 | -70.00 | $33.91 | 133595 |
| 2024-06-17 | -82.11 | $33.68 | 297117 |
| 2024-06-14 | -83.16 | $33.66 | 353300 |
| 2024-06-13 | -68.95 | $33.93 | 236500 |
| 2024-06-12 | -77.37 | $33.77 | 183827 |
| 2024-06-11 | -85.26 | $33.62 | 226858 |
| 2024-06-10 | -93.14 | $33.61 | 353500 |
| 2024-06-07 | -73.71 | $33.95 | 229306 |
| 2024-06-06 | -50.86 | $34.35 | 117478 |
| 2024-06-05 | -44.15 | $34.41 | 184800 |
| 2024-06-04 | -28.65 | $34.69 | 269919 |
| 2024-06-03 | -28.79 | $34.67 | 293447 |
| 2024-05-31 | -40.58 | $34.40 | 409500 |
| 2024-05-30 | -58.94 | $34.02 | 229409 |
| 2024-05-29 | -72.81 | $33.58 | 162421 |
| 2024-05-28 | -44.74 | $34.05 | 158290 |
| 2024-05-24 | -32.73 | $34.33 | 137008 |
| 2024-05-23 | -36.03 | $34.17 | 169529 |
| 2024-05-22 | -19.75 | $34.60 | 160830 |
| 2024-05-21 | -4.12 | $35.10 | 190700 |
| 2024-05-20 | -8.39 | $34.68 | 204329 |
| 2024-05-17 | -5.56 | $34.76 | 131500 |
| 2024-05-16 | -8.11 | $34.64 | 175027 |
| 2024-05-15 | -10.54 | $34.55 | 255300 |
| 2024-05-14 | -1.46 | $34.62 | 218833 |
| 2024-05-13 | -4.14 | $34.25 | 166324 |
| 2024-05-10 | -4.73 | $34.06 | 148308 |
| 2024-05-09 | -3.39 | $34.09 | 309300 |
| 2024-05-08 | -11.11 | $33.64 | 133800 |
| 2024-05-07 | -12.86 | $33.58 | 328133 |
| 2024-05-06 | -23.57 | $33.28 | 193331 |
| 2024-05-03 | -17.50 | $33.45 | 279385 |
| 2024-05-02 | -11.79 | $33.61 | 453500 |
| 2024-05-01 | -12.92 | $33.50 | 354700 |
| 2024-04-30 | -16.95 | $33.10 | 387351 |
| 2024-04-29 | -20.59 | $32.49 | 278301 |
| 2024-04-26 | -10.69 | $32.56 | 213300 |
| 2024-04-25 | -35.80 | $32.18 | 195449 |
| 2024-04-24 | -32.72 | $32.23 | 180100 |
| 2024-04-23 | -39.51 | $32.12 | 156020 |
| 2024-04-22 | -51.23 | $31.93 | 202600 |
| 2024-04-19 | -65.63 | $31.80 | 388200 |
| 2024-04-18 | -71.88 | $31.68 | 213600 |
| 2024-04-17 | -76.56 | $31.59 | 152540 |
| 2024-04-16 | -91.15 | $31.31 | 153007 |
| 2024-04-15 | -78.13 | $31.56 | 192800 |
| 2024-04-12 | -75.00 | $31.62 | 388710 |
| 2024-04-11 | -58.85 | $31.93 | 291500 |
| 2024-04-10 | -89.58 | $31.34 | 389128 |
| 2024-04-09 | -20.00 | $32.72 | 394924 |
| 2024-04-08 | -55.29 | $32.12 | 241402 |
| 2024-04-05 | -67.65 | $31.91 | 352741 |
| 2024-04-04 | -91.76 | $31.50 | 229645 |
| 2024-04-03 | -94.81 | $31.60 | 240843 |
| 2024-04-02 | -94.41 | $31.71 | 335934 |
| 2024-04-01 | -41.57 | $32.32 | 328043 |
| 2024-03-28 | -30.39 | $32.51 | 670200 |
| 2024-03-27 | -32.04 | $32.48 | 356500 |
| 2024-03-26 | -47.51 | $32.20 | 366630 |
| 2024-03-25 | -27.07 | $32.57 | 303335 |
| 2024-03-22 | -27.07 | $32.57 | 334142 |
| 2024-03-21 | -3.55 | $32.88 | 230134 |
| 2024-03-20 | -0.75 | $32.58 | 221600 |
| 2024-03-19 | -8.33 | $32.46 | 258200 |
| 2024-03-18 | -23.36 | $32.25 | 250700 |
| 2024-03-15 | -19.19 | $32.19 | 515600 |
| 2024-03-14 | -26.77 | $32.04 | 258000 |
| 2024-03-13 | -9.60 | $32.38 | 319934 |
| 2024-03-12 | -1.51 | $32.31 | 171170 |
| 2024-03-11 | -6.53 | $32.21 | 137600 |
| 2024-03-08 | -4.02 | $32.26 | 229296 |
| 2024-03-07 | -22.55 | $31.88 | 240765 |
| 2024-03-06 | -30.39 | $31.72 | 304500 |
| 2024-03-05 | -29.90 | $31.73 | 200956 |
| 2024-03-04 | -21.08 | $31.91 | 292100 |
| 2024-03-01 | -43.14 | $31.46 | 290800 |
| 2024-02-29 | -43.14 | $31.46 | 448308 |
| 2024-02-28 | -35.78 | $31.61 | 362627 |
| 2024-02-27 | -31.86 | $31.69 | 308145 |
| 2024-02-26 | -44.61 | $31.43 | 342100 |
| 2024-02-23 | -24.51 | $31.84 | 199000 |
| 2024-02-22 | -11.27 | $32.11 | 242123 |
| 2024-02-21 | -6.37 | $32.21 | 256435 |
| 2024-02-20 | -17.35 | $31.92 | 363500 |
| 2024-02-16 | -37.31 | $31.51 | 437200 |
| 2024-02-15 | -39.38 | $31.47 | 243440 |
| 2024-02-14 | -64.77 | $30.98 | 224237 |
| 2024-02-13 | -84.33 | $30.72 | 570015 |
| 2024-02-12 | -67.72 | $31.22 | 379766 |
| 2024-02-09 | -74.39 | $31.03 | 260900 |
| 2024-02-08 | -88.07 | $30.64 | 279300 |
| 2024-02-07 | -99.65 | $30.31 | 251400 |
| 2024-02-06 | -96.69 | $30.52 | 290263 |
| 2024-02-05 | -100.00 | $30.50 | 275101 |
| 2024-02-02 | -88.35 | $30.95 | 276341 |
| 2024-02-01 | -76.36 | $31.47 | 274022 |
| 2024-01-31 | -99.50 | $31.17 | 541300 |
| 2024-01-30 | -63.79 | $32.04 | 198720 |
| 2024-01-29 | -58.05 | $32.14 | 227346 |
| 2024-01-26 | -66.67 | $31.99 | 241900 |
| 2024-01-25 | -75.29 | $31.84 | 217800 |
| 2024-01-24 | -94.83 | $31.50 | 254300 |
| 2024-01-23 | -75.86 | $31.83 | 172123 |
| 2024-01-22 | -66.67 | $31.99 | 252458 |
| 2024-01-19 | -66.49 | $32.05 | 301207 |
| 2024-01-18 | -86.73 | $31.67 | 355344 |
| 2024-01-17 | -91.43 | $31.89 | 316103 |
| 2024-01-16 | -47.16 | $32.95 | 315037 |
| 2024-01-12 | -55.68 | $32.95 | 228700 |
| 2024-01-11 | -71.79 | $32.51 | 206500 |
| 2024-01-10 | -76.56 | $32.38 | 160560 |
| 2024-01-09 | -87.18 | $32.09 | 307031 |
| 2024-01-08 | -88.64 | $32.05 | 301199 |
| 2024-01-05 | -98.90 | $31.77 | 268500 |
| 2024-01-04 | -88.97 | $32.13 | 298838 |
| 2024-01-03 | -94.68 | $31.98 | 327311 |
| 2024-01-02 | -89.43 | $32.27 | 355916 |
| 2023-12-29 | -99.58 | $32.12 | 265814 |
| 2023-12-28 | -79.20 | $32.68 | 213637 |
| 2023-12-27 | -84.96 | $32.55 | 204200 |
| 2023-12-26 | -90.71 | $32.42 | 191437 |
| 2023-12-22 | -85.40 | $32.54 | 241900 |
| 2023-12-21 | -84.96 | $32.55 | 318632 |
| 2023-12-20 | -76.55 | $32.74 | 412504 |
| 2023-12-19 | -58.41 | $33.15 | 382364 |
| 2023-12-18 | -66.37 | $32.97 | 321253 |
| 2023-12-15 | -48.23 | $33.38 | 984706 |
| 2023-12-14 | -24.34 | $33.92 | 394825 |
| 2023-12-13 | -17.13 | $33.71 | 448529 |
| 2023-12-12 | -37.67 | $33.12 | 156400 |
| 2023-12-11 | -21.49 | $33.18 | 178408 |
| 2023-12-08 | -23.63 | $33.11 | 188700 |
| 2023-12-07 | -18.14 | $33.24 | 212218 |
| 2023-12-06 | -22.45 | $33.12 | 211000 |
| 2023-12-05 | -5.75 | $33.35 | 238200 |
| 2023-12-04 | -4.48 | $33.35 | 234927 |
| 2023-12-01 | -7.21 | $33.15 | 426143 |
| 2023-11-30 | -32.69 | $32.62 | 391500 |
| 2023-11-29 | -41.83 | $32.43 | 209000 |
| 2023-11-28 | -41.35 | $32.44 | 218300 |
| 2023-11-27 | -32.24 | $32.51 | 172540 |
| 2023-11-24 | -27.50 | $32.53 | 91100 |
| 2023-11-22 | -31.43 | $32.42 | 130613 |
| 2023-11-21 | -36.43 | $32.28 | 134248 |
| 2023-11-20 | -16.79 | $32.83 | 165717 |
| 2023-11-17 | -21.79 | $32.69 | 248735 |
| 2023-11-16 | -23.57 | $32.64 | 194900 |
| 2023-11-15 | -16.43 | $32.84 | 224813 |
| 2023-11-14 | -0.38 | $33.10 | 350100 |
| 2023-11-13 | -41.70 | $31.94 | 202593 |
| 2023-11-10 | -55.47 | $31.60 | 253233 |
| 2023-11-09 | -58.30 | $31.53 | 210055 |
| 2023-11-08 | -59.92 | $31.49 | 172374 |
| 2023-11-07 | -57.49 | $31.55 | 144790 |
| 2023-11-06 | -36.44 | $32.07 | 235983 |
| 2023-11-03 | -28.74 | $32.26 | 264230 |
| 2023-11-02 | -29.15 | $32.25 | 187503 |
| 2023-11-01 | -50.61 | $31.72 | 211141 |
| 2023-10-31 | -55.06 | $31.61 | 267400 |
| 2023-10-30 | -63.97 | $31.39 | 314100 |
| 2023-10-27 | -93.93 | $30.65 | 274954 |
| 2023-10-26 | -90.24 | $31.12 | 139548 |
| 2023-10-25 | -85.37 | $31.22 | 125315 |
| 2023-10-24 | -66.52 | $31.48 | 142500 |
| 2023-10-23 | -86.61 | $31.03 | 195900 |
| 2023-10-20 | -66.52 | $31.48 | 343200 |
| 2023-10-19 | -52.23 | $31.80 | 247900 |
| 2023-10-18 | -27.68 | $32.35 | 156100 |
| 2023-10-17 | -12.05 | $32.70 | 232231 |
| 2023-10-16 | -7.32 | $32.63 | 197200 |
| 2023-10-13 | -22.44 | $32.32 | 175700 |
| 2023-10-12 | -19.02 | $32.39 | 206249 |
| 2023-10-11 | -0.49 | $32.77 | 213602 |
| 2023-10-10 | -17.32 | $32.21 | 154649 |
| 2023-10-09 | -13.14 | $32.25 | 160600 |
| 2023-10-06 | -42.77 | $31.72 | 350400 |
| 2023-10-05 | -31.79 | $31.91 | 273730 |
| 2023-10-04 | -49.71 | $31.60 | 180946 |
| 2023-10-03 | -84.39 | $31.00 | 325800 |
| 2023-10-02 | -62.25 | $31.50 | 265346 |
| 2023-09-29 | -44.44 | $32.13 | 258364 |
| 2023-09-28 | -49.21 | $32.01 | 360020 |
| 2023-09-27 | -100.00 | $30.73 | 209900 |
| 2023-09-26 | -99.11 | $31.03 | 206700 |
| 2023-09-25 | -83.33 | $31.65 | 151400 |
| 2023-09-22 | -99.46 | $31.42 | 184625 |
| 2023-09-21 | -96.05 | $31.55 | 266873 |
| 2023-09-20 | -78.70 | $31.92 | 199168 |
| 2023-09-19 | -63.78 | $32.07 | 215500 |
| 2023-09-18 | -71.35 | $31.93 | 234256 |
| 2023-09-15 | -74.59 | $31.87 | 1.3M |
| 2023-09-14 | -54.59 | $32.24 | 200448 |
| 2023-09-13 | -68.11 | $31.99 | 179300 |
| 2023-09-12 | -56.76 | $32.20 | 175003 |
| 2023-09-11 | -71.93 | $32.04 | 180523 |
| 2023-09-08 | -76.13 | $31.98 | 212432 |
| 2023-09-07 | -85.35 | $31.80 | 191114 |
| 2023-09-06 | -81.85 | $31.97 | 197100 |
| 2023-09-05 | -80.55 | $32.04 | 356700 |
| 2023-09-01 | -56.34 | $32.88 | 160700 |
| 2023-08-31 | -56.93 | $32.86 | 290800 |
| 2023-08-30 | -51.33 | $33.05 | 314379 |
| 2023-08-29 | -60.77 | $32.73 | 118800 |
| 2023-08-28 | -68.14 | $32.48 | 130234 |
| 2023-08-25 | -79.35 | $32.10 | 115002 |
| 2023-08-24 | -86.49 | $31.90 | 166600 |
| 2023-08-23 | -82.74 | $32.13 | 189023 |
| 2023-08-22 | -95.83 | $31.58 | 139700 |
| 2023-08-21 | -95.47 | $31.72 | 193246 |
| 2023-08-18 | -96.51 | $31.85 | 182400 |
| 2023-08-17 | -99.23 | $31.84 | 232600 |
| 2023-08-16 | -99.15 | $32.23 | 187684 |
| 2023-08-15 | -98.02 | $32.75 | 151100 |
| 2023-08-14 | -86.57 | $33.27 | 168938 |
| 2023-08-11 | -69.96 | $33.74 | 109900 |
| 2023-08-10 | -71.02 | $33.71 | 141045 |
| 2023-08-09 | -66.43 | $33.84 | 194522 |
| 2023-08-08 | -39.93 | $34.59 | 147800 |
| 2023-08-07 | -35.34 | $34.72 | 216600 |
| 2023-08-04 | -68.26 | $33.72 | 146052 |
| 2023-08-03 | -69.62 | $33.68 | 190353 |
| 2023-08-02 | -64.01 | $33.55 | 217668 |
| 2023-08-01 | -61.36 | $33.64 | 184828 |
| 2023-07-31 | -63.72 | $33.56 | 713915 |
| 2023-07-28 | -39.23 | $34.39 | 328946 |
| 2023-07-27 | -15.63 | $35.19 | 279500 |
| 2023-07-26 | -6.19 | $35.51 | 203000 |
| 2023-07-25 | -6.59 | $35.45 | 274600 |
| 2023-07-24 | -3.50 | $35.36 | 147622 |
| 2023-07-21 | -6.19 | $35.00 | 229600 |
| 2023-07-20 | -0.33 | $35.15 | 193072 |
| 2023-07-19 | -0.73 | $34.85 | 251579 |
| 2023-07-18 | -3.88 | $34.35 | 196423 |
| 2023-07-17 | -14.53 | $34.12 | 276329 |
| 2023-07-14 | -11.11 | $34.20 | 223700 |
| 2023-07-13 | -13.68 | $34.14 | 167700 |
| 2023-07-12 | -21.37 | $33.96 | 180423 |
| 2023-07-11 | -22.65 | $33.93 | 168900 |
| 2023-07-10 | -55.13 | $33.17 | 220664 |
| 2023-07-07 | -66.67 | $32.90 | 230700 |
| 2023-07-06 | -66.67 | $32.90 | 205952 |
| 2023-07-05 | -47.44 | $33.35 | 228550 |
| 2023-07-03 | -44.87 | $33.41 | 107900 |
| 2023-06-30 | -61.54 | $33.02 | 341700 |
| 2023-06-29 | -43.14 | $33.36 | 122400 |
| 2023-06-28 | -47.85 | $33.01 | 167806 |
| 2023-06-27 | -37.81 | $33.25 | 192322 |
| 2023-06-26 | -34.54 | $33.22 | 339433 |
| 2023-06-23 | -59.89 | $32.31 | 429800 |
| 2023-06-22 | -46.24 | $32.80 | 220200 |
| 2023-06-21 | -34.54 | $33.22 | 194600 |
| 2023-06-20 | -20.89 | $33.71 | 187600 |
| 2023-06-16 | -12.26 | $34.02 | 393294 |
| 2023-06-15 | -2.88 | $34.24 | 148172 |
| 2023-06-14 | -8.36 | $34.05 | 195927 |
| 2023-06-13 | -11.89 | $33.76 | 227002 |
| 2023-06-12 | -16.77 | $33.60 | 137200 |
| 2023-06-09 | -19.82 | $33.50 | 136513 |
| 2023-06-08 | -11.28 | $33.78 | 143621 |
| 2023-06-07 | -3.05 | $34.05 | 204600 |
| 2023-06-06 | -23.03 | $33.21 | 190500 |
| 2023-06-05 | -43.75 | $32.58 | 144929 |
| 2023-06-02 | -30.26 | $32.99 | 163015 |
| 2023-06-01 | -53.29 | $32.29 | 179000 |
| 2023-05-31 | -59.21 | $32.11 | 519839 |
| 2023-05-30 | -84.54 | $31.34 | 160267 |
| 2023-05-26 | -89.61 | $31.22 | 210340 |
| 2023-05-25 | -96.43 | $31.10 | 208700 |
| 2023-05-24 | -99.32 | $31.54 | 204209 |
| 2023-05-23 | -82.52 | $32.41 | 222500 |
| 2023-05-22 | -97.15 | $32.05 | 164700 |
| 2023-05-19 | -88.58 | $32.50 | 270164 |
| 2023-05-18 | -83.41 | $32.64 | 214000 |
| 2023-05-17 | -64.63 | $33.07 | 139700 |
| 2023-05-16 | -76.86 | $32.79 | 109500 |
| 2023-05-15 | -51.13 | $33.56 | 173930 |
| 2023-05-12 | -49.64 | $33.66 | 125111 |
| 2023-05-11 | -43.06 | $33.86 | 140700 |
| 2023-05-10 | -46.98 | $33.75 | 161335 |
| 2023-05-09 | -64.05 | $33.36 | 149142 |
| 2023-05-08 | -58.15 | $33.57 | 153031 |
| 2023-05-05 | -61.02 | $33.48 | 181948 |
| 2023-05-04 | -67.09 | $33.29 | 302800 |
| 2023-05-03 | -69.01 | $33.23 | 303877 |
| 2023-05-02 | -98.72 | $32.30 | 286600 |
| 2023-05-01 | -77.34 | $33.41 | 313022 |
| 2023-04-28 | -75.78 | $33.45 | 453447 |
| 2023-04-27 | -41.80 | $34.32 | 156249 |
| 2023-04-26 | -71.48 | $33.56 | 188714 |
| 2023-04-25 | -60.94 | $33.83 | 124700 |
| 2023-04-24 | -46.88 | $34.19 | 149100 |
| 2023-04-21 | -30.95 | $34.31 | 142400 |
| 2023-04-20 | -34.10 | $34.20 | 166099 |
| 2023-04-19 | -31.52 | $34.29 | 171900 |
| 2023-04-18 | -24.07 | $34.55 | 189400 |
| 2023-04-17 | -15.19 | $34.86 | 214821 |
| 2023-04-14 | -26.07 | $34.48 | 158717 |
| 2023-04-13 | -18.91 | $34.73 | 173000 |
| 2023-04-12 | -18.05 | $34.76 | 241051 |
| 2023-04-11 | -13.75 | $34.91 | 324454 |
| 2023-04-10 | -25.77 | $34.32 | 194100 |
| 2023-04-06 | -34.97 | $34.02 | 112400 |
| 2023-04-05 | -43.94 | $33.75 | 272300 |
| 2023-04-04 | -64.18 | $33.15 | 338724 |
| 2023-04-03 | -41.55 | $33.94 | 478100 |
| 2023-03-31 | -11.51 | $35.13 | 354200 |
| 2023-03-30 | -25.87 | $34.68 | 208400 |
| 2023-03-29 | -34.67 | $34.35 | 261734 |
| 2023-03-28 | -56.70 | $33.58 | 164757 |
| 2023-03-27 | -64.08 | $33.61 | 192752 |
| 2023-03-24 | -77.86 | $33.12 | 202500 |
| 2023-03-23 | -97.62 | $32.08 | 331400 |
| 2023-03-22 | -99.22 | $32.35 | 326103 |
| 2023-03-21 | -89.12 | $33.59 | 261620 |
| 2023-03-20 | -85.98 | $33.74 | 256329 |
| 2023-03-17 | -97.42 | $33.20 | 633098 |
| 2023-03-16 | -84.55 | $34.16 | 243373 |
| 2023-03-15 | -81.33 | $34.31 | 296820 |
| 2023-03-14 | -82.61 | $34.30 | 305657 |
| 2023-03-13 | -90.65 | $33.93 | 243664 |
| 2023-03-10 | -93.91 | $33.78 | 305736 |
| 2023-03-09 | -97.71 | $34.68 | 177500 |
| 2023-03-08 | -85.71 | $35.10 | 174482 |
| 2023-03-07 | -94.00 | $34.81 | 209364 |
| 2023-03-06 | -91.04 | $34.95 | 379670 |
| 2023-03-03 | -79.95 | $35.40 | 213700 |
| 2023-03-02 | -87.47 | $35.17 | 271614 |
| 2023-03-01 | -90.49 | $35.04 | 286023 |
| 2023-02-28 | -99.05 | $35.82 | 370803 |
| 2023-02-27 | -94.25 | $36.48 | 301045 |
| 2023-02-24 | -80.23 | $36.87 | 247991 |
| 2023-02-23 | -77.51 | $37.01 | 278871 |
| 2023-02-22 | -86.15 | $36.70 | 425300 |
| 2023-02-21 | -46.15 | $37.74 | 325600 |
| 2023-02-17 | -36.15 | $38.00 | 311617 |
| 2023-02-16 | -49.23 | $37.66 | 354347 |
| 2023-02-15 | -79.62 | $36.87 | 280628 |
| 2023-02-14 | -65.77 | $37.23 | 200430 |
| 2023-02-13 | -55.00 | $37.51 | 147017 |
| 2023-02-10 | -63.08 | $37.30 | 197500 |
| 2023-02-09 | -90.00 | $36.60 | 222842 |
| 2023-02-08 | -59.53 | $37.16 | 364426 |
| 2023-02-07 | -58.84 | $36.91 | 412246 |
| 2023-02-06 | -44.35 | $37.41 | 274332 |
| 2023-02-03 | -18.26 | $38.31 | 356340 |
| 2023-02-02 | -7.35 | $38.66 | 481136 |
| 2023-02-01 | -5.88 | $38.33 | 302876 |
| 2023-01-31 | -3.51 | $38.15 | 691200 |
| 2023-01-30 | -15.34 | $37.78 | 169300 |
| 2023-01-27 | -7.03 | $38.04 | 237300 |
| 2023-01-26 | -30.28 | $37.30 | 456108 |
| 2023-01-25 | -55.84 | $36.49 | 480223 |
| 2023-01-24 | -48.90 | $36.71 | 204300 |
| 2023-01-23 | -47.95 | $36.74 | 626890 |
| 2023-01-20 | -36.28 | $37.11 | 684751 |
| 2023-01-19 | -14.83 | $37.79 | 428500 |
| 2023-01-18 | -22.40 | $37.55 | 180060 |
| 2023-01-17 | -9.15 | $37.67 | 188281 |
| 2023-01-13 | -35.74 | $37.23 | 184931 |
| 2023-01-12 | -37.53 | $37.47 | 212400 |
| 2023-01-11 | -62.68 | $36.90 | 155605 |
| 2023-01-10 | -86.19 | $35.76 | 238411 |
| 2023-01-09 | -84.74 | $35.83 | 231200 |
| 2023-01-06 | -81.24 | $36.00 | 208002 |
| 2023-01-05 | -96.70 | $35.25 | 538707 |
| 2023-01-04 | -78.14 | $36.15 | 229603 |
| 2023-01-03 | -86.60 | $35.74 | 303027 |
| 2022-12-30 | -91.09 | $35.53 | 247239 |
| 2022-12-29 | -86.44 | $35.76 | 192608 |
| 2022-12-28 | -99.60 | $35.11 | 185941 |
| 2022-12-27 | -85.78 | $36.05 | 205700 |
| 2022-12-23 | -86.85 | $36.00 | 202400 |
| 2022-12-22 | -86.85 | $36.00 | 219715 |
| 2022-12-21 | -99.42 | $36.59 | 331253 |
| 2022-12-20 | -80.58 | $37.25 | 297790 |
| 2022-12-19 | -88.99 | $36.96 | 262242 |
| 2022-12-16 | -86.09 | $37.06 | 1.6M |
| 2022-12-15 | -73.68 | $38.35 | 323023 |
| 2022-12-14 | -90.64 | $38.19 | 321600 |
| 2022-12-13 | -64.53 | $38.72 | 358624 |
| 2022-12-12 | -67.28 | $38.71 | 259800 |
| 2022-12-09 | -76.19 | $38.60 | 153302 |
| 2022-12-08 | -63.10 | $38.93 | 202200 |
| 2022-12-07 | -53.97 | $39.16 | 419950 |
| 2022-12-06 | -68.70 | $38.72 | 153431 |
| 2022-12-05 | -74.81 | $38.56 | 203099 |
| 2022-12-02 | -29.77 | $39.74 | 342500 |
| 2022-12-01 | -43.53 | $39.04 | 185124 |
| 2022-11-30 | -36.18 | $39.29 | 508600 |
| 2022-11-29 | -43.82 | $39.03 | 350100 |
| 2022-11-28 | -72.94 | $38.04 | 250700 |
| 2022-11-25 | -55.00 | $38.65 | 172722 |
| 2022-11-23 | -48.24 | $38.88 | 180738 |
| 2022-11-22 | -43.24 | $39.05 | 153148 |
| 2022-11-21 | -39.41 | $39.18 | 218600 |
| 2022-11-18 | -46.18 | $38.95 | 296000 |
| 2022-11-17 | -62.06 | $38.41 | 156611 |
| 2022-11-16 | -61.18 | $38.44 | 217636 |
| 2022-11-15 | -28.24 | $39.56 | 197478 |
| 2022-11-14 | -23.53 | $39.72 | 253400 |
| 2022-11-11 | -3.82 | $40.39 | 329944 |
| 2022-11-10 | -10.40 | $39.64 | 427403 |
| 2022-11-09 | -39.37 | $38.37 | 201100 |
| 2022-11-08 | -40.82 | $38.31 | 238729 |
| 2022-11-07 | -25.69 | $38.89 | 239830 |
| 2022-11-04 | -24.77 | $38.93 | 258400 |
| 2022-11-03 | -43.98 | $38.10 | 193960 |
| 2022-11-02 | -40.05 | $38.27 | 277341 |
| 2022-11-01 | -40.97 | $38.23 | 300100 |
| 2022-10-31 | -30.79 | $38.67 | 315700 |
| 2022-10-28 | -18.98 | $39.18 | 320749 |
| 2022-10-27 | -15.74 | $39.32 | 157000 |
| 2022-10-26 | -6.62 | $39.19 | 147325 |
| 2022-10-25 | -16.28 | $38.76 | 182800 |
| 2022-10-24 | -14.06 | $38.21 | 156200 |
| 2022-10-21 | -17.26 | $38.06 | 238400 |
| 2022-10-20 | -40.36 | $37.81 | 128136 |
| 2022-10-19 | -44.92 | $38.07 | 152321 |
| 2022-10-18 | -56.93 | $38.10 | 165000 |
| 2022-10-17 | -63.99 | $37.76 | 170189 |
| 2022-10-14 | -81.71 | $36.74 | 166739 |
| 2022-10-13 | -77.98 | $37.07 | 198249 |
| 2022-10-12 | -85.98 | $36.64 | 252800 |
| 2022-10-11 | -91.47 | $36.28 | 258200 |
| 2022-10-10 | -91.59 | $36.30 | 195000 |
| 2022-10-07 | -92.47 | $36.24 | 211440 |
| 2022-10-06 | -90.17 | $36.46 | 161400 |
| 2022-10-05 | -78.45 | $37.58 | 232700 |
| 2022-10-04 | -74.27 | $37.98 | 248457 |
| 2022-10-03 | -80.54 | $37.38 | 299565 |
| 2022-09-30 | -79.81 | $37.45 | 387059 |
| 2022-09-29 | -89.97 | $36.50 | 300500 |
| 2022-09-28 | -88.57 | $37.18 | 241009 |
| 2022-09-27 | -98.26 | $36.30 | 248699 |
| 2022-09-26 | -93.34 | $36.77 | 356519 |
| 2022-09-23 | -95.36 | $38.51 | 248529 |
| 2022-09-22 | -91.56 | $39.52 | 268918 |
| 2022-09-21 | -99.26 | $40.12 | 420134 |
| 2022-09-20 | -93.10 | $41.17 | 410456 |
| 2022-09-19 | -82.22 | $42.16 | 222800 |
| 2022-09-16 | -82.22 | $42.16 | 706505 |
| 2022-09-15 | -96.77 | $42.49 | 191149 |
| 2022-09-14 | -84.15 | $43.10 | 320007 |
| 2022-09-13 | -51.39 | $44.38 | 198432 |
| 2022-09-12 | -29.17 | $44.86 | 160300 |
| 2022-09-09 | -55.09 | $44.30 | 148310 |
| 2022-09-08 | -63.64 | $43.95 | 134600 |
| 2022-09-07 | -43.75 | $44.37 | 183900 |
| 2022-09-06 | -61.51 | $43.70 | 199734 |
| 2022-09-02 | -46.74 | $43.77 | 205217 |
| 2022-09-01 | -26.68 | $44.34 | 306239 |
| 2022-08-31 | -13.92 | $44.89 | 328150 |
| 2022-08-30 | -8.12 | $45.14 | 301606 |
| 2022-08-29 | -17.17 | $44.75 | 194602 |
| 2022-08-26 | -16.71 | $44.77 | 303625 |
| 2022-08-25 | -8.71 | $44.98 | 128632 |
| 2022-08-24 | -19.41 | $44.36 | 131610 |
| 2022-08-23 | -22.28 | $44.14 | 245624 |
| 2022-08-22 | -10.50 | $44.76 | 271030 |
| 2022-08-19 | -6.84 | $44.95 | 218900 |
| 2022-08-18 | -16.83 | $44.29 | 238100 |
| 2022-08-17 | -1.88 | $44.75 | 233800 |
| 2022-08-16 | -4.80 | $44.30 | 238400 |
| 2022-08-15 | 0.00 | $44.57 | 209300 |
| 2022-08-12 | -1.68 | $44.41 | 305105 |
| 2022-08-11 | -5.96 | $43.48 | 169300 |
| 2022-08-10 | -8.86 | $43.31 | 241300 |
| 2022-08-09 | -3.51 | $43.45 | 276201 |
| 2022-08-08 | -15.99 | $42.74 | 282527 |
| 2022-08-05 | -32.34 | $41.81 | 205500 |
| 2022-08-04 | -33.04 | $41.77 | 264536 |
| 2022-08-03 | -26.89 | $42.12 | 330439 |
| 2022-08-02 | -16.17 | $42.73 | 275033 |
| 2022-08-01 | -3.00 | $43.21 | 456100 |
| 2022-07-29 | -15.90 | $41.90 | 529338 |
| 2022-07-28 | 0.00 | $40.98 | 234000 |
| 2022-07-27 | -7.41 | $40.22 | 177700 |
| 2022-07-26 | -11.07 | $39.97 | 192400 |
| 2022-07-25 | -18.25 | $39.78 | 221100 |
| 2022-07-22 | -30.95 | $39.46 | 141200 |
| 2022-07-21 | -48.41 | $39.02 | 248120 |
| 2022-07-20 | -36.42 | $39.14 | 186472 |
| 2022-07-19 | -16.56 | $39.74 | 190800 |
| 2022-07-18 | -20.51 | $39.52 | 188300 |
| 2022-07-15 | -7.58 | $39.86 | 237194 |
| 2022-07-14 | -2.41 | $39.54 | 211500 |
| 2022-07-13 | -9.80 | $39.04 | 135120 |
| 2022-07-12 | -3.68 | $39.29 | 257372 |
| 2022-07-11 | -15.23 | $38.70 | 231419 |
| 2022-07-08 | -23.86 | $38.36 | 180613 |
| 2022-07-07 | -27.32 | $38.26 | 167000 |
| 2022-07-06 | -26.32 | $38.30 | 285104 |
| 2022-07-05 | -21.80 | $38.48 | 276586 |
| 2022-07-01 | -13.28 | $38.82 | 247441 |
| 2022-06-30 | -24.06 | $38.39 | 289700 |
| 2022-06-29 | -14.54 | $38.77 | 215729 |
| 2022-06-28 | -16.54 | $38.69 | 163900 |
| 2022-06-27 | -14.79 | $38.76 | 222333 |
| 2022-06-24 | -11.03 | $38.91 | 504900 |
| 2022-06-23 | -16.29 | $38.70 | 221625 |
| 2022-06-22 | -29.07 | $38.19 | 272300 |
| 2022-06-21 | -39.10 | $37.79 | 280700 |
| 2022-06-17 | -54.39 | $37.18 | 435900 |
| 2022-06-16 | -60.40 | $36.94 | 293752 |
| 2022-06-15 | -53.38 | $37.22 | 241624 |
| 2022-06-14 | -91.48 | $35.70 | 291357 |
| 2022-06-13 | -72.88 | $36.69 | 281636 |
| 2022-06-10 | -17.38 | $38.58 | 180159 |
| 2022-06-09 | -11.18 | $38.80 | 189700 |
| 2022-06-08 | -7.10 | $38.98 | 318225 |
| 2022-06-07 | -0.38 | $39.25 | 297251 |
| 2022-06-06 | -17.10 | $38.11 | 128036 |
| 2022-06-03 | -16.70 | $38.13 | 126000 |
| 2022-06-02 | -9.74 | $38.48 | 191573 |
| 2022-06-01 | -4.57 | $38.74 | 384439 |
| 2022-05-31 | -1.48 | $38.74 | 398606 |
| 2022-05-27 | -2.12 | $38.69 | 184800 |
| 2022-05-26 | -3.55 | $38.48 | 338115 |
| 2022-05-25 | -1.88 | $38.48 | 273238 |
| 2022-05-24 | -7.56 | $37.98 | 620711 |
| 2022-05-23 | -22.03 | $37.08 | 245521 |
| 2022-05-20 | -18.81 | $37.28 | 505900 |
| 2022-05-19 | -17.68 | $37.35 | 371628 |
| 2022-05-18 | -9.00 | $37.89 | 661392 |
| 2022-05-17 | -1.09 | $37.69 | 306531 |
| 2022-05-16 | -7.13 | $36.66 | 316625 |
| 2022-05-13 | -24.53 | $35.83 | 305005 |
| 2022-05-12 | -33.60 | $35.51 | 306300 |
| 2022-05-11 | -53.60 | $34.55 | 193113 |
| 2022-05-10 | -55.40 | $34.46 | 428600 |
| 2022-05-09 | -45.16 | $35.23 | 284800 |
| 2022-05-06 | -46.44 | $35.16 | 256713 |
| 2022-05-05 | -47.53 | $35.10 | 229800 |
| 2022-05-04 | -52.47 | $34.83 | 244024 |
| 2022-05-03 | -67.25 | $34.30 | 287900 |
| 2022-05-02 | -93.80 | $32.65 | 380630 |
| 2022-04-29 | -99.70 | $33.00 | 440088 |
| 2022-04-28 | -89.63 | $33.77 | 412109 |
| 2022-04-27 | -98.40 | $33.41 | 427000 |
| 2022-04-26 | -98.86 | $34.34 | 330159 |
| 2022-04-25 | -90.82 | $35.70 | 224027 |
| 2022-04-22 | -89.50 | $36.15 | 240776 |
| 2022-04-21 | -78.74 | $36.56 | 165371 |
| 2022-04-20 | -77.95 | $36.59 | 200207 |
| 2022-04-19 | -89.24 | $36.16 | 239272 |
| 2022-04-18 | -97.11 | $35.86 | 297808 |
| 2022-04-14 | -83.48 | $36.78 | 154521 |
| 2022-04-13 | -81.77 | $36.60 | 155214 |
| 2022-04-12 | -64.38 | $36.74 | 394100 |
| 2022-04-11 | -54.11 | $37.19 | 237532 |
| 2022-04-08 | -55.48 | $37.13 | 206000 |
| 2022-04-07 | -53.20 | $37.23 | 330642 |
| 2022-04-06 | -48.35 | $37.22 | 195780 |
| 2022-04-05 | -55.79 | $36.86 | 350800 |
| 2022-04-04 | -28.69 | $38.16 | 424400 |
| 2022-04-01 | -6.45 | $39.23 | 377200 |
| 2022-03-31 | -8.37 | $38.47 | 272455 |
| 2022-03-30 | -7.82 | $38.41 | 177781 |
| 2022-03-29 | -2.17 | $38.66 | 381015 |
| 2022-03-28 | 0.00 | $37.71 | 172300 |
| 2022-03-25 | -4.88 | $37.33 | 194738 |
| 2022-03-24 | -3.41 | $37.10 | 156146 |
| 2022-03-23 | -6.20 | $36.94 | 177200 |
| 2022-03-22 | -6.45 | $36.89 | 214010 |
| 2022-03-21 | -6.49 | $36.86 | 478300 |
| 2022-03-18 | -9.00 | $36.60 | 497744 |
| 2022-03-17 | -5.44 | $36.77 | 332343 |
| 2022-03-16 | -20.71 | $36.04 | 305030 |
| 2022-03-15 | -25.31 | $35.82 | 249406 |
| 2022-03-14 | -12.34 | $36.44 | 424000 |
| 2022-03-11 | -3.53 | $35.80 | 228063 |
| 2022-03-10 | -5.92 | $35.59 | 168300 |
| 2022-03-09 | -10.99 | $35.41 | 273403 |
| 2022-03-08 | -9.33 | $35.36 | 218800 |
| 2022-03-07 | -10.69 | $34.84 | 217000 |
| 2022-03-04 | -3.26 | $34.92 | 249600 |
| 2022-03-03 | -27.33 | $34.59 | 226521 |
| 2022-03-02 | -40.53 | $34.26 | 185272 |
| 2022-03-01 | -73.86 | $33.28 | 358424 |
| 2022-02-28 | -59.90 | $33.83 | 304000 |
| 2022-02-25 | -56.85 | $33.95 | 239400 |
| 2022-02-24 | -75.38 | $33.22 | 248601 |
| 2022-02-23 | -98.32 | $33.07 | 279900 |
| 2022-02-22 | -67.23 | $34.21 | 399110 |
| 2022-02-18 | -75.42 | $33.92 | 467122 |
| 2022-02-17 | -71.75 | $34.05 | 214411 |
| 2022-02-16 | -59.60 | $34.48 | 229700 |
| 2022-02-15 | -74.29 | $33.96 | 185500 |
| 2022-02-14 | -91.26 | $33.39 | 290853 |
| 2022-02-11 | -75.58 | $34.00 | 294500 |
| 2022-02-10 | -89.97 | $33.44 | 377946 |
| 2022-02-09 | -77.12 | $33.94 | 365882 |
| 2022-02-08 | -89.46 | $33.46 | 327949 |
| 2022-02-07 | -85.86 | $33.60 | 262140 |
| 2022-02-04 | -88.95 | $33.48 | 495200 |
| 2022-02-03 | -95.52 | $34.17 | 568800 |
| 2022-02-02 | -54.74 | $35.44 | 320442 |
| 2022-02-01 | -57.66 | $35.36 | 320494 |
| 2022-01-31 | -31.07 | $36.07 | 609531 |
| 2022-01-28 | -51.58 | $35.47 | 322704 |
| 2022-01-27 | -62.25 | $35.06 | 263200 |
| 2022-01-26 | -45.13 | $35.41 | 426130 |
| 2022-01-25 | -15.66 | $36.37 | 486537 |
| 2022-01-24 | -39.95 | $35.33 | 412112 |
| 2022-01-21 | -38.21 | $35.40 | 398344 |
| 2022-01-20 | -45.66 | $35.10 | 290224 |
| 2022-01-19 | -26.30 | $35.88 | 321700 |
| 2022-01-18 | -12.73 | $36.39 | 327408 |
| 2022-01-14 | -0.24 | $36.70 | 297037 |
| 2022-01-13 | 0.00 | $36.31 | 490794 |
| 2022-01-12 | -35.11 | $34.79 | 292700 |
| 2022-01-11 | -16.17 | $35.44 | 401136 |
| 2022-01-10 | -13.21 | $35.55 | 453500 |
| 2022-01-07 | -6.74 | $35.79 | 240841 |
| 2022-01-06 | -11.93 | $35.43 | 229300 |
| 2022-01-05 | -20.74 | $35.12 | 543714 |
| 2022-01-04 | -7.20 | $35.55 | 275400 |
| 2022-01-03 | -1.46 | $35.03 | 353908 |
| 2021-12-31 | -18.98 | $34.14 | 221966 |
| 2021-12-30 | -13.68 | $34.24 | 291503 |
| 2021-12-29 | -16.51 | $33.99 | 167809 |
| 2021-12-28 | -22.22 | $33.81 | 191225 |
| 2021-12-27 | -31.43 | $33.52 | 305106 |
| 2021-12-23 | -39.37 | $33.27 | 183000 |
| 2021-12-22 | -34.60 | $33.42 | 278300 |
| 2021-12-21 | -22.54 | $33.80 | 321729 |
| 2021-12-20 | -42.54 | $33.17 | 353900 |
| 2021-12-17 | -7.94 | $34.26 | 1.3M |
| 2021-12-16 | -23.75 | $33.64 | 433900 |
| 2021-12-15 | -45.05 | $33.08 | 285800 |
| 2021-12-14 | -64.22 | $32.48 | 335900 |
| 2021-12-13 | -49.84 | $32.93 | 332600 |
| 2021-12-10 | -54.78 | $32.78 | 340600 |
| 2021-12-09 | -34.86 | $33.49 | 165131 |
| 2021-12-08 | -27.99 | $33.83 | 258800 |
| 2021-12-07 | -38.78 | $33.46 | 222954 |
| 2021-12-06 | -39.07 | $33.45 | 391900 |
| 2021-12-03 | -79.30 | $32.07 | 320311 |
| 2021-12-02 | -70.85 | $32.36 | 324300 |
| 2021-12-01 | -100.00 | $31.36 | 349212 |
| 2021-11-30 | -91.54 | $31.76 | 385433 |
| 2021-11-29 | -97.63 | $31.91 | 315000 |
| 2021-11-26 | -81.55 | $32.27 | 258437 |
| 2021-11-24 | -44.34 | $33.42 | 163112 |
| 2021-11-23 | -41.10 | $33.52 | 251991 |
| 2021-11-22 | -37.54 | $33.63 | 254113 |
| 2021-11-19 | -17.80 | $34.24 | 334700 |
| 2021-11-18 | -14.56 | $34.34 | 218934 |
| 2021-11-17 | -9.71 | $34.49 | 257436 |
| 2021-11-16 | -17.48 | $34.25 | 219400 |
| 2021-11-15 | -21.87 | $34.38 | 211626 |
| 2021-11-12 | -28.57 | $34.15 | 194148 |
| 2021-11-11 | -15.45 | $34.60 | 272406 |
| 2021-11-10 | -25.66 | $34.25 | 393183 |
| 2021-11-09 | -36.44 | $33.88 | 401700 |
| 2021-11-08 | -56.27 | $33.20 | 276009 |
| 2021-11-05 | -37.90 | $33.83 | 346263 |
| 2021-11-04 | -77.84 | $32.46 | 267637 |
| 2021-11-03 | -69.68 | $32.74 | 244504 |
| 2021-11-02 | -66.28 | $32.83 | 254800 |
| 2021-11-01 | -55.62 | $33.20 | 439409 |
| 2021-10-29 | -94.24 | $31.86 | 1.0M |
| 2021-10-28 | -36.02 | $33.88 | 371662 |
| 2021-10-27 | -32.29 | $33.99 | 298535 |
| 2021-10-26 | -44.19 | $33.57 | 186518 |
| 2021-10-25 | -46.74 | $33.48 | 241955 |
| 2021-10-22 | -42.49 | $33.63 | 228047 |
| 2021-10-21 | -28.05 | $34.14 | 208058 |
| 2021-10-20 | -22.95 | $34.32 | 324612 |
| 2021-10-19 | -18.98 | $34.46 | 339800 |
| 2021-10-18 | -2.11 | $34.85 | 372023 |
| 2021-10-15 | -3.50 | $34.36 | 282647 |
| 2021-10-14 | -13.01 | $33.94 | 303745 |
| 2021-10-13 | -1.30 | $33.88 | 288125 |
| 2021-10-12 | -24.89 | $33.26 | 253000 |
| 2021-10-11 | -44.16 | $32.89 | 351865 |
| 2021-10-08 | -74.82 | $32.30 | 233500 |
| 2021-10-07 | -74.82 | $32.30 | 243100 |
| 2021-10-06 | -76.87 | $32.28 | 278250 |
| 2021-10-05 | -81.91 | $32.15 | 264100 |
| 2021-10-04 | -73.03 | $32.42 | 241995 |
| 2021-10-01 | -77.64 | $32.32 | 318632 |
| 2021-09-30 | -97.31 | $31.69 | 345200 |
| 2021-09-29 | -94.78 | $31.94 | 172328 |
| 2021-09-28 | -97.53 | $31.84 | 212316 |
| 2021-09-27 | -99.71 | $32.01 | 240117 |
| 2021-09-24 | -95.27 | $32.17 | 268515 |
| 2021-09-23 | -79.59 | $32.70 | 214900 |
| 2021-09-22 | -99.65 | $32.56 | 228523 |
| 2021-09-21 | -100.00 | $32.72 | 220741 |
| 2021-09-20 | -84.74 | $33.28 | 263630 |
| 2021-09-17 | -88.26 | $33.36 | 665201 |
| 2021-09-16 | -84.96 | $33.47 | 259190 |
| 2021-09-15 | -98.25 | $33.23 | 270860 |
| 2021-09-14 | -87.91 | $33.62 | 234900 |
| 2021-09-13 | -80.46 | $33.87 | 240210 |
| 2021-09-10 | -81.23 | $33.85 | 348700 |
| 2021-09-09 | -72.41 | $34.08 | 217300 |
| 2021-09-08 | -62.07 | $34.35 | 218567 |
| 2021-09-07 | -71.65 | $34.10 | 314619 |
| 2021-09-03 | -53.64 | $34.57 | 211600 |
| 2021-09-02 | -53.73 | $34.85 | 229112 |
| 2021-09-01 | -55.28 | $34.80 | 381103 |
| 2021-08-31 | -64.29 | $34.51 | 305500 |
| 2021-08-30 | -80.04 | $34.26 | 203335 |
| 2021-08-27 | -85.37 | $34.15 | 276298 |
| 2021-08-26 | -88.98 | $34.02 | 168609 |
| 2021-08-25 | -82.51 | $34.42 | 191400 |
| 2021-08-24 | -84.32 | $34.31 | 183200 |
| 2021-08-23 | -90.59 | $33.93 | 229818 |
| 2021-08-20 | -88.94 | $34.06 | 423059 |
| 2021-08-19 | -93.36 | $34.35 | 354600 |
| 2021-08-18 | -98.44 | $34.64 | 423620 |
| 2021-08-17 | -88.32 | $35.49 | 210630 |
| 2021-08-16 | -91.97 | $35.29 | 191080 |
| 2021-08-13 | -88.14 | $35.50 | 199835 |
| 2021-08-12 | -93.61 | $35.20 | 244709 |
| 2021-08-11 | -93.17 | $35.28 | 225743 |
| 2021-08-10 | -100.00 | $35.00 | 312343 |
| 2021-08-09 | -97.41 | $35.44 | 326503 |
| 2021-08-06 | -94.52 | $35.67 | 375030 |
| 2021-08-05 | -84.18 | $36.18 | 316200 |
| 2021-08-04 | -96.75 | $35.56 | 490313 |
| 2021-08-03 | -97.22 | $36.83 | 437664 |
| 2021-08-02 | -94.36 | $37.82 | 369037 |
| 2021-07-30 | -94.66 | $37.85 | 565201 |
| 2021-07-29 | -64.08 | $38.76 | 290439 |
| 2021-07-28 | -56.73 | $38.94 | 222300 |
| 2021-07-27 | -51.02 | $39.08 | 313700 |
| 2021-07-26 | -47.76 | $39.16 | 190100 |
| 2021-07-23 | -47.35 | $39.17 | 206430 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.03
2026-07-21
Close Price
$42.81
Vol: 517930Average Directional Index - Detailed Analysis
Minimum
7.80
Average
17.13
Maximum
44.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.03 | $42.81 | 517930 |
| 2026-07-20 | 19.58 | $41.92 | 504747 |
| 2026-07-17 | 18.40 | $41.75 | 635533 |
| 2026-07-16 | 16.96 | $41.67 | 1.2M |
| 2026-07-15 | 15.82 | $40.06 | 1.4M |
| 2026-07-14 | 15.17 | $40.03 | 898500 |
| 2026-07-13 | 14.76 | $39.67 | 621000 |
| 2026-07-10 | 14.59 | $38.86 | 481320 |
| 2026-07-09 | 14.66 | $39.14 | 607638 |
| 2026-07-08 | 14.38 | $39.07 | 485927 |
| 2026-07-07 | 14.10 | $39.23 | 397206 |
| 2026-07-06 | 13.80 | $38.77 | 379900 |
| 2026-07-02 | 13.75 | $39.28 | 342943 |
| 2026-07-01 | 13.60 | $38.85 | 459500 |
| 2026-06-30 | 13.66 | $38.45 | 373200 |
| 2026-06-29 | 13.75 | $38.48 | 506237 |
| 2026-06-26 | 14.04 | $38.46 | 1.7M |
| 2026-06-25 | 13.99 | $38.45 | 356594 |
| 2026-06-24 | 14.20 | $38.07 | 486940 |
| 2026-06-23 | 14.49 | $37.25 | 500970 |
| 2026-06-22 | 15.05 | $36.51 | 464982 |
| 2026-06-18 | 15.17 | $36.37 | 1.4M |
| 2026-06-17 | 15.07 | $36.06 | 473600 |
| 2026-06-16 | 14.96 | $36.88 | 547906 |
| 2026-06-15 | 15.24 | $36.63 | 608000 |
| 2026-06-12 | 15.32 | $36.83 | 432303 |
| 2026-06-11 | 15.63 | $36.82 | 577837 |
| 2026-06-10 | 16.07 | $37.34 | 497744 |
| 2026-06-09 | 16.41 | $36.61 | 771749 |
| 2026-06-08 | 16.18 | $35.63 | 640202 |
| 2026-06-05 | 15.37 | $36.05 | 704104 |
| 2026-06-04 | 14.52 | $34.86 | 497700 |
| 2026-06-03 | 12.85 | $35.06 | 500971 |
| 2026-06-02 | 11.26 | $35.94 | 491879 |
| 2026-06-01 | 10.00 | $36.24 | 647818 |
| 2026-05-29 | 8.81 | $37.41 | 646850 |
| 2026-05-28 | 8.20 | $37.82 | 416607 |
| 2026-05-27 | 7.80 | $38.38 | 280300 |
| 2026-05-26 | 8.02 | $38.76 | 412920 |
| 2026-05-22 | 8.30 | $38.48 | 343663 |
| 2026-05-21 | 8.46 | $38.64 | 615746 |
| 2026-05-20 | 8.65 | $39.00 | 429300 |
| 2026-05-19 | 9.00 | $38.61 | 283172 |
| 2026-05-18 | 9.33 | $38.43 | 310100 |
| 2026-05-15 | 9.49 | $37.91 | 352422 |
| 2026-05-14 | 9.47 | $38.33 | 273900 |
| 2026-05-13 | 9.79 | $38.63 | 396957 |
| 2026-05-12 | 10.02 | $38.58 | 568000 |
| 2026-05-11 | 10.18 | $38.46 | 431953 |
| 2026-05-08 | 10.68 | $39.12 | 491700 |
| 2026-05-07 | 11.04 | $38.62 | 470075 |
| 2026-05-06 | 11.20 | $38.47 | 278627 |
| 2026-05-05 | 11.72 | $38.20 | 298794 |
| 2026-05-04 | 11.96 | $38.23 | 262600 |
| 2026-05-01 | 12.46 | $38.50 | 288000 |
| 2026-04-30 | 12.94 | $38.22 | 372128 |
| 2026-04-29 | 13.29 | $38.24 | 305600 |
| 2026-04-28 | 13.79 | $38.43 | 301717 |
| 2026-04-27 | 14.42 | $38.41 | 293812 |
| 2026-04-24 | 15.16 | $38.24 | 242349 |
| 2026-04-23 | 15.55 | $37.92 | 260319 |
| 2026-04-22 | 15.73 | $37.39 | 411033 |
| 2026-04-21 | 15.92 | $38.70 | 306200 |
| 2026-04-20 | 16.56 | $39.07 | 395900 |
| 2026-04-17 | 16.78 | $39.79 | 653428 |
| 2026-04-16 | 16.38 | $39.83 | 346388 |
| 2026-04-15 | 16.06 | $39.60 | 215330 |
| 2026-04-14 | 15.93 | $39.37 | 209200 |
| 2026-04-13 | 15.94 | $39.29 | 351977 |
| 2026-04-10 | 15.89 | $39.94 | 312600 |
| 2026-04-09 | 15.30 | $39.55 | 305046 |
| 2026-04-08 | 14.80 | $39.04 | 394213 |
| 2026-04-07 | 14.73 | $38.82 | 319120 |
| 2026-04-06 | 14.90 | $38.11 | 250900 |
| 2026-04-02 | 15.40 | $38.41 | 344700 |
| 2026-04-01 | 15.96 | $37.55 | 283377 |
| 2026-03-31 | 16.44 | $37.16 | 392129 |
| 2026-03-30 | 16.96 | $37.32 | 434500 |
| 2026-03-27 | 17.30 | $37.24 | 333474 |
| 2026-03-26 | 17.64 | $37.16 | 387581 |
| 2026-03-25 | 17.93 | $37.25 | 386400 |
| 2026-03-24 | 18.30 | $37.35 | 541521 |
| 2026-03-23 | 18.40 | $36.69 | 565800 |
| 2026-03-20 | 18.36 | $36.54 | 1.0M |
| 2026-03-19 | 18.37 | $38.38 | 337548 |
| 2026-03-18 | 19.15 | $38.75 | 401974 |
| 2026-03-17 | 19.77 | $38.77 | 380500 |
| 2026-03-16 | 20.26 | $38.99 | 339336 |
| 2026-03-13 | 20.46 | $39.10 | 371208 |
| 2026-03-12 | 20.66 | $39.03 | 230900 |
| 2026-03-11 | 21.04 | $38.75 | 228227 |
| 2026-03-10 | 21.53 | $38.84 | 251200 |
| 2026-03-09 | 21.91 | $38.77 | 507209 |
| 2026-03-06 | 22.47 | $38.40 | 315000 |
| 2026-03-05 | 23.39 | $38.16 | 377622 |
| 2026-03-04 | 24.23 | $38.61 | 360700 |
| 2026-03-03 | 24.57 | $39.48 | 455246 |
| 2026-03-02 | 24.30 | $40.01 | 453600 |
| 2026-02-27 | 24.02 | $39.68 | 775922 |
| 2026-02-26 | 23.11 | $40.36 | 810400 |
| 2026-02-25 | 22.26 | $39.60 | 525400 |
| 2026-02-24 | 21.71 | $39.05 | 350615 |
| 2026-02-23 | 21.40 | $39.19 | 312901 |
| 2026-02-20 | 20.81 | $38.92 | 232088 |
| 2026-02-19 | 20.48 | $38.92 | 332749 |
| 2026-02-18 | 19.87 | $39.01 | 362807 |
| 2026-02-17 | 19.15 | $39.90 | 328729 |
| 2026-02-13 | 17.96 | $39.39 | 313132 |
| 2026-02-12 | 16.78 | $39.13 | 493400 |
| 2026-02-11 | 15.54 | $39.41 | 530461 |
| 2026-02-10 | 14.48 | $38.02 | 394100 |
| 2026-02-09 | 13.91 | $37.28 | 192768 |
| 2026-02-06 | 13.84 | $37.39 | 420152 |
| 2026-02-05 | 13.37 | $37.73 | 590083 |
| 2026-02-04 | 12.88 | $36.68 | 487039 |
| 2026-02-03 | 13.04 | $36.30 | 486706 |
| 2026-02-02 | 13.58 | $36.14 | 311727 |
| 2026-01-30 | 14.06 | $36.47 | 647700 |
| 2026-01-29 | 14.56 | $36.18 | 342657 |
| 2026-01-28 | 15.28 | $35.25 | 374909 |
| 2026-01-27 | 15.83 | $36.00 | 403232 |
| 2026-01-26 | 16.49 | $36.31 | 271600 |
| 2026-01-23 | 16.70 | $36.52 | 314908 |
| 2026-01-22 | 16.96 | $36.60 | 548662 |
| 2026-01-21 | 16.78 | $37.84 | 559600 |
| 2026-01-20 | 15.58 | $37.49 | 684785 |
| 2026-01-16 | 14.48 | $36.92 | 640038 |
| 2026-01-15 | 13.84 | $36.36 | 401955 |
| 2026-01-14 | 13.73 | $35.83 | 351543 |
| 2026-01-13 | 14.11 | $35.72 | 334207 |
| 2026-01-12 | 14.51 | $35.56 | 352415 |
| 2026-01-09 | 15.23 | $35.48 | 318996 |
| 2026-01-08 | 16.01 | $35.61 | 432512 |
| 2026-01-07 | 16.77 | $35.70 | 425866 |
| 2026-01-06 | 17.58 | $35.41 | 560042 |
| 2026-01-05 | 17.98 | $35.00 | 495639 |
| 2026-01-02 | 18.14 | $34.65 | 451344 |
| 2025-12-31 | 17.54 | $34.38 | 330240 |
| 2025-12-30 | 17.31 | $34.63 | 380533 |
| 2025-12-29 | 17.21 | $34.56 | 379200 |
| 2025-12-26 | 16.89 | $34.17 | 283800 |
| 2025-12-24 | 16.40 | $34.25 | 178415 |
| 2025-12-23 | 15.62 | $34.04 | 311460 |
| 2025-12-22 | 14.68 | $34.10 | 376900 |
| 2025-12-19 | 13.90 | $34.20 | 934900 |
| 2025-12-18 | 13.24 | $34.37 | 325233 |
| 2025-12-17 | 12.62 | $34.50 | 339264 |
| 2025-12-16 | 12.10 | $34.41 | 375700 |
| 2025-12-15 | 11.62 | $34.98 | 424938 |
| 2025-12-12 | 11.47 | $34.69 | 497700 |
| 2025-12-11 | 11.06 | $34.37 | 423619 |
| 2025-12-10 | 10.63 | $34.83 | 411859 |
| 2025-12-09 | 10.62 | $35.11 | 234600 |
| 2025-12-08 | 10.94 | $35.14 | 245822 |
| 2025-12-05 | 10.98 | $35.18 | 266466 |
| 2025-12-04 | 11.06 | $35.43 | 315930 |
| 2025-12-03 | 11.48 | $35.64 | 343331 |
| 2025-12-02 | 11.97 | $35.88 | 403282 |
| 2025-12-01 | 12.48 | $36.03 | 338048 |
| 2025-11-28 | 12.69 | $36.49 | 234200 |
| 2025-11-26 | 12.54 | $36.59 | 575312 |
| 2025-11-25 | 12.08 | $36.50 | 678376 |
| 2025-11-24 | 11.69 | $35.96 | 415600 |
| 2025-11-21 | 11.71 | $35.97 | 518500 |
| 2025-11-20 | 11.88 | $35.74 | 447681 |
| 2025-11-19 | 12.27 | $35.82 | 609504 |
| 2025-11-18 | 12.46 | $36.46 | 364001 |
| 2025-11-17 | 12.37 | $36.07 | 285637 |
| 2025-11-14 | 12.43 | $36.07 | 432883 |
| 2025-11-13 | 12.75 | $35.82 | 340037 |
| 2025-11-12 | 13.33 | $35.71 | 388700 |
| 2025-11-11 | 13.77 | $36.17 | 287100 |
| 2025-11-10 | 13.79 | $36.28 | 471127 |
| 2025-11-07 | 13.89 | $35.88 | 434801 |
| 2025-11-06 | 14.35 | $35.52 | 388248 |
| 2025-11-05 | 15.03 | $35.58 | 518426 |
| 2025-11-04 | 15.44 | $35.58 | 462348 |
| 2025-11-03 | 16.09 | $35.39 | 499609 |
| 2025-10-31 | 16.60 | $35.08 | 408600 |
| 2025-10-30 | 16.83 | $35.12 | 349008 |
| 2025-10-29 | 16.52 | $34.63 | 380111 |
| 2025-10-28 | 16.20 | $35.19 | 345938 |
| 2025-10-27 | 16.28 | $35.61 | 420210 |
| 2025-10-24 | 16.84 | $35.34 | 291520 |
| 2025-10-23 | 17.17 | $35.20 | 350000 |
| 2025-10-22 | 17.32 | $35.36 | 316100 |
| 2025-10-21 | 17.65 | $35.07 | 288504 |
| 2025-10-20 | 17.96 | $35.53 | 269670 |
| 2025-10-17 | 18.51 | $35.22 | 384097 |
| 2025-10-16 | 18.71 | $34.62 | 267748 |
| 2025-10-15 | 18.56 | $34.67 | 291794 |
| 2025-10-14 | 18.03 | $34.21 | 336890 |
| 2025-10-13 | 17.32 | $33.98 | 337930 |
| 2025-10-10 | 16.56 | $34.28 | 373142 |
| 2025-10-09 | 16.07 | $34.34 | 264066 |
| 2025-10-08 | 15.65 | $34.57 | 378200 |
| 2025-10-07 | 15.25 | $34.92 | 366900 |
| 2025-10-06 | 14.94 | $35.06 | 336030 |
| 2025-10-03 | 15.07 | $36.00 | 295810 |
| 2025-10-02 | 15.48 | $36.45 | 262807 |
| 2025-10-01 | 15.55 | $37.03 | 402831 |
| 2025-09-30 | 14.74 | $36.86 | 586500 |
| 2025-09-29 | 14.07 | $36.31 | 401500 |
| 2025-09-26 | 13.67 | $36.61 | 613000 |
| 2025-09-25 | 13.34 | $36.30 | 543200 |
| 2025-09-24 | 13.03 | $36.08 | 725100 |
| 2025-09-23 | 13.12 | $35.45 | 433339 |
| 2025-09-22 | 13.48 | $35.15 | 568541 |
| 2025-09-19 | 13.78 | $35.81 | 783234 |
| 2025-09-18 | 14.44 | $35.85 | 250706 |
| 2025-09-17 | 15.14 | $35.54 | 306350 |
| 2025-09-16 | 15.90 | $35.57 | 366274 |
| 2025-09-15 | 16.71 | $36.25 | 251500 |
| 2025-09-12 | 16.70 | $36.22 | 257500 |
| 2025-09-11 | 16.46 | $36.53 | 269037 |
| 2025-09-10 | 16.10 | $36.55 | 212933 |
| 2025-09-09 | 15.81 | $36.56 | 221300 |
| 2025-09-08 | 15.52 | $36.61 | 221200 |
| 2025-09-05 | 15.40 | $36.62 | 301500 |
| 2025-09-04 | 15.26 | $36.39 | 197100 |
| 2025-09-03 | 15.34 | $36.22 | 266300 |
| 2025-09-02 | 15.32 | $36.33 | 343600 |
| 2025-08-29 | 15.25 | $36.50 | 272747 |
| 2025-08-28 | 14.95 | $36.47 | 282277 |
| 2025-08-27 | 14.79 | $36.46 | 381700 |
| 2025-08-26 | 14.55 | $36.09 | 293300 |
| 2025-08-25 | 14.54 | $35.98 | 362889 |
| 2025-08-22 | 14.44 | $36.80 | 478015 |
| 2025-08-21 | 13.41 | $36.53 | 494202 |
| 2025-08-20 | 12.77 | $36.26 | 509368 |
| 2025-08-19 | 12.33 | $35.93 | 270637 |
| 2025-08-18 | 12.26 | $35.51 | 244033 |
| 2025-08-15 | 12.40 | $35.52 | 262555 |
| 2025-08-14 | 12.80 | $35.50 | 412214 |
| 2025-08-13 | 13.09 | $35.82 | 362710 |
| 2025-08-12 | 13.39 | $36.03 | 460371 |
| 2025-08-11 | 13.35 | $35.81 | 311552 |
| 2025-08-08 | 13.31 | $35.83 | 276690 |
| 2025-08-07 | 13.49 | $35.31 | 370600 |
| 2025-08-06 | 13.93 | $35.15 | 445028 |
| 2025-08-05 | 14.37 | $35.15 | 682020 |
| 2025-08-04 | 15.03 | $34.74 | 391507 |
| 2025-08-01 | 14.72 | $34.29 | 431306 |
| 2025-07-31 | 14.00 | $34.04 | 475427 |
| 2025-07-30 | 13.24 | $34.18 | 314100 |
| 2025-07-29 | 12.47 | $34.69 | 442500 |
| 2025-07-28 | 11.80 | $34.36 | 491600 |
| 2025-07-25 | 11.24 | $35.46 | 227450 |
| 2025-07-24 | 11.61 | $35.55 | 219404 |
| 2025-07-23 | 11.96 | $35.52 | 284728 |
| 2025-07-22 | 12.15 | $35.44 | 387700 |
| 2025-07-21 | 12.35 | $35.14 | 396877 |
| 2025-07-18 | 12.25 | $35.02 | 400353 |
| 2025-07-17 | 12.01 | $34.85 | 438330 |
| 2025-07-16 | 11.87 | $35.29 | 509849 |
| 2025-07-15 | 12.12 | $35.25 | 413905 |
| 2025-07-14 | 12.39 | $35.67 | 292400 |
| 2025-07-11 | 12.94 | $35.31 | 514613 |
| 2025-07-10 | 13.02 | $34.95 | 712800 |
| 2025-07-09 | 13.16 | $35.61 | 328409 |
| 2025-07-08 | 13.80 | $35.26 | 325690 |
| 2025-07-07 | 14.01 | $35.20 | 354200 |
| 2025-07-03 | 14.44 | $35.33 | 167208 |
| 2025-07-02 | 14.69 | $35.20 | 344511 |
| 2025-07-01 | 14.58 | $34.68 | 346289 |
| 2025-06-30 | 14.54 | $34.61 | 355707 |
| 2025-06-27 | 13.88 | $34.51 | 458800 |
| 2025-06-26 | 13.39 | $34.82 | 285824 |
| 2025-06-25 | 12.91 | $34.59 | 374118 |
| 2025-06-24 | 12.48 | $35.18 | 368513 |
| 2025-06-23 | 12.55 | $35.42 | 293312 |
| 2025-06-20 | 12.47 | $34.97 | 454350 |
| 2025-06-18 | 12.34 | $35.33 | 319545 |
| 2025-06-17 | 12.29 | $35.07 | 257013 |
| 2025-06-16 | 11.97 | $34.75 | 325400 |
| 2025-06-13 | 11.65 | $35.10 | 245400 |
| 2025-06-12 | 11.56 | $35.57 | 328100 |
| 2025-06-11 | 11.82 | $35.53 | 409100 |
| 2025-06-10 | 11.98 | $35.26 | 347300 |
| 2025-06-09 | 11.80 | $34.99 | 249600 |
| 2025-06-06 | 11.36 | $34.93 | 216000 |
| 2025-06-05 | 11.15 | $34.84 | 253165 |
| 2025-06-04 | 10.66 | $34.89 | 234172 |
| 2025-06-03 | 10.38 | $35.07 | 248827 |
| 2025-06-02 | 10.09 | $35.27 | 374300 |
| 2025-05-30 | 10.03 | $35.39 | 325400 |
| 2025-05-29 | 10.04 | $35.37 | 254739 |
| 2025-05-28 | 9.90 | $35.20 | 256718 |
| 2025-05-27 | 9.76 | $35.67 | 387919 |
| 2025-05-23 | 9.86 | $35.28 | 334100 |
| 2025-05-22 | 9.53 | $34.85 | 306100 |
| 2025-05-21 | 9.16 | $35.34 | 266604 |
| 2025-05-20 | 9.05 | $35.94 | 244502 |
| 2025-05-19 | 9.53 | $36.14 | 342281 |
| 2025-05-16 | 9.97 | $35.99 | 279983 |
| 2025-05-15 | 10.33 | $35.46 | 385600 |
| 2025-05-14 | 10.45 | $35.04 | 332721 |
| 2025-05-13 | 10.32 | $35.56 | 352943 |
| 2025-05-12 | 10.54 | $35.50 | 306263 |
| 2025-05-09 | 10.96 | $35.90 | 247851 |
| 2025-05-08 | 11.08 | $35.82 | 255941 |
| 2025-05-07 | 11.43 | $36.24 | 503310 |
| 2025-05-06 | 11.95 | $35.79 | 523343 |
| 2025-05-05 | 11.46 | $34.58 | 582427 |
| 2025-05-02 | 11.29 | $35.25 | 403740 |
| 2025-05-01 | 11.68 | $35.71 | 214000 |
| 2025-04-30 | 12.26 | $35.87 | 290018 |
| 2025-04-29 | 12.84 | $35.54 | 296309 |
| 2025-04-28 | 13.26 | $35.48 | 360500 |
| 2025-04-25 | 13.56 | $35.41 | 172512 |
| 2025-04-24 | 13.84 | $35.52 | 203700 |
| 2025-04-23 | 14.36 | $35.52 | 303878 |
| 2025-04-22 | 15.05 | $36.10 | 335800 |
| 2025-04-21 | 15.63 | $35.55 | 347300 |
| 2025-04-17 | 16.03 | $35.75 | 289308 |
| 2025-04-16 | 16.33 | $35.29 | 267957 |
| 2025-04-15 | 16.29 | $34.96 | 432013 |
| 2025-04-14 | 15.98 | $34.65 | 239200 |
| 2025-04-11 | 15.42 | $34.07 | 315147 |
| 2025-04-10 | 14.26 | $33.70 | 322200 |
| 2025-04-09 | 13.06 | $33.86 | 558900 |
| 2025-04-08 | 11.65 | $32.83 | 366800 |
| 2025-04-07 | 10.53 | $33.53 | 571294 |
| 2025-04-04 | 9.65 | $34.69 | 481235 |
| 2025-04-03 | 9.77 | $35.40 | 375815 |
| 2025-04-02 | 9.98 | $35.32 | 291990 |
| 2025-04-01 | 10.46 | $35.55 | 324019 |
| 2025-03-31 | 10.90 | $35.45 | 318809 |
| 2025-03-28 | 11.44 | $35.25 | 263699 |
| 2025-03-27 | 11.57 | $34.93 | 173644 |
| 2025-03-26 | 11.72 | $34.96 | 152700 |
| 2025-03-25 | 11.99 | $34.83 | 216500 |
| 2025-03-24 | 12.02 | $35.06 | 294900 |
| 2025-03-21 | 12.12 | $34.62 | 675266 |
| 2025-03-20 | 12.01 | $35.05 | 314514 |
| 2025-03-19 | 12.43 | $35.36 | 450600 |
| 2025-03-18 | 12.96 | $35.62 | 443775 |
| 2025-03-17 | 13.32 | $35.97 | 461107 |
| 2025-03-14 | 13.50 | $35.96 | 250410 |
| 2025-03-13 | 13.88 | $35.29 | 182139 |
| 2025-03-12 | 14.40 | $35.27 | 249200 |
| 2025-03-11 | 15.07 | $35.73 | 411500 |
| 2025-03-10 | 15.25 | $36.14 | 375049 |
| 2025-03-07 | 15.11 | $36.09 | 445348 |
| 2025-03-06 | 15.30 | $35.76 | 409170 |
| 2025-03-05 | 16.00 | $35.93 | 484409 |
| 2025-03-04 | 16.39 | $35.69 | 363166 |
| 2025-03-03 | 16.69 | $35.77 | 430348 |
| 2025-02-28 | 17.39 | $34.89 | 451900 |
| 2025-02-27 | 17.71 | $34.77 | 272164 |
| 2025-02-26 | 18.01 | $34.71 | 431633 |
| 2025-02-25 | 18.14 | $34.60 | 599600 |
| 2025-02-24 | 18.21 | $34.87 | 433229 |
| 2025-02-21 | 18.62 | $34.44 | 295027 |
| 2025-02-20 | 19.05 | $34.61 | 319323 |
| 2025-02-19 | 19.92 | $34.88 | 325803 |
| 2025-02-18 | 20.94 | $34.77 | 242617 |
| 2025-02-14 | 21.88 | $34.42 | 209013 |
| 2025-02-13 | 22.60 | $34.57 | 368052 |
| 2025-02-12 | 23.28 | $33.72 | 221248 |
| 2025-02-11 | 23.23 | $34.00 | 400765 |
| 2025-02-10 | 23.17 | $33.93 | 278600 |
| 2025-02-07 | 23.26 | $33.97 | 238900 |
| 2025-02-06 | 23.62 | $34.39 | 305600 |
| 2025-02-05 | 24.24 | $34.60 | 229481 |
| 2025-02-04 | 25.12 | $34.35 | 693037 |
| 2025-02-03 | 25.57 | $34.54 | 483600 |
| 2025-01-31 | 26.04 | $34.40 | 381100 |
| 2025-01-30 | 26.39 | $34.23 | 263700 |
| 2025-01-29 | 26.74 | $33.81 | 290489 |
| 2025-01-28 | 27.11 | $34.67 | 363145 |
| 2025-01-27 | 28.05 | $34.91 | 687600 |
| 2025-01-24 | 29.10 | $34.38 | 314500 |
| 2025-01-23 | 29.63 | $34.12 | 194000 |
| 2025-01-22 | 29.72 | $34.38 | 428109 |
| 2025-01-21 | 29.93 | $35.36 | 246789 |
| 2025-01-17 | 30.85 | $34.93 | 320245 |
| 2025-01-16 | 31.39 | $34.81 | 434200 |
| 2025-01-15 | 31.68 | $34.33 | 258744 |
| 2025-01-14 | 31.76 | $34.18 | 211121 |
| 2025-01-13 | 31.21 | $34.04 | 251220 |
| 2025-01-10 | 30.31 | $33.50 | 333910 |
| 2025-01-08 | 29.21 | $34.24 | 235479 |
| 2025-01-07 | 28.46 | $34.14 | 413432 |
| 2025-01-06 | 27.56 | $33.46 | 359422 |
| 2025-01-03 | 26.56 | $34.27 | 325905 |
| 2025-01-02 | 25.81 | $34.03 | 249800 |
| 2024-12-31 | 25.04 | $34.55 | 403096 |
| 2024-12-30 | 24.49 | $34.44 | 174832 |
| 2024-12-27 | 23.54 | $34.42 | 230613 |
| 2024-12-26 | 22.67 | $34.69 | 239449 |
| 2024-12-24 | 21.91 | $34.73 | 118329 |
| 2024-12-23 | 20.95 | $34.49 | 436685 |
| 2024-12-20 | 19.97 | $35.08 | 1.4M |
| 2024-12-19 | 18.97 | $34.81 | 356612 |
| 2024-12-18 | 18.11 | $35.41 | 419838 |
| 2024-12-17 | 17.43 | $36.51 | 325200 |
| 2024-12-16 | 17.43 | $36.41 | 480648 |
| 2024-12-13 | 17.47 | $37.15 | 235416 |
| 2024-12-12 | 18.03 | $36.82 | 212000 |
| 2024-12-11 | 18.62 | $37.10 | 249897 |
| 2024-12-10 | 19.59 | $37.68 | 183900 |
| 2024-12-09 | 20.46 | $37.42 | 251567 |
| 2024-12-06 | 21.20 | $37.73 | 164300 |
| 2024-12-05 | 21.93 | $37.92 | 170109 |
| 2024-12-04 | 22.30 | $38.09 | 171951 |
| 2024-12-03 | 22.70 | $38.10 | 194995 |
| 2024-12-02 | 23.11 | $38.10 | 333300 |
| 2024-11-29 | 23.33 | $38.59 | 209910 |
| 2024-11-27 | 22.99 | $38.70 | 282450 |
| 2024-11-26 | 22.42 | $38.91 | 352345 |
| 2024-11-25 | 22.02 | $38.43 | 352626 |
| 2024-11-22 | 21.60 | $38.87 | 269842 |
| 2024-11-21 | 21.30 | $38.70 | 237742 |
| 2024-11-20 | 21.21 | $38.37 | 155735 |
| 2024-11-19 | 21.31 | $38.57 | 154447 |
| 2024-11-18 | 21.41 | $38.05 | 328134 |
| 2024-11-15 | 21.73 | $38.20 | 401000 |
| 2024-11-14 | 21.91 | $38.16 | 332432 |
| 2024-11-13 | 22.07 | $38.60 | 284600 |
| 2024-11-12 | 21.57 | $39.33 | 300027 |
| 2024-11-11 | 20.44 | $39.44 | 273848 |
| 2024-11-08 | 19.43 | $39.28 | 458820 |
| 2024-11-07 | 18.24 | $38.71 | 272935 |
| 2024-11-06 | 17.35 | $37.93 | 455300 |
| 2024-11-05 | 16.66 | $37.94 | 213300 |
| 2024-11-04 | 16.20 | $37.75 | 201723 |
| 2024-11-01 | 15.72 | $37.30 | 219900 |
| 2024-10-31 | 15.21 | $38.20 | 385814 |
| 2024-10-30 | 13.82 | $39.00 | 419511 |
| 2024-10-29 | 12.53 | $38.08 | 555516 |
| 2024-10-28 | 11.84 | $35.94 | 244400 |
| 2024-10-25 | 11.95 | $35.48 | 318300 |
| 2024-10-24 | 11.87 | $35.79 | 184251 |
| 2024-10-23 | 12.04 | $35.94 | 214800 |
| 2024-10-22 | 12.01 | $35.85 | 196656 |
| 2024-10-21 | 11.98 | $35.64 | 196163 |
| 2024-10-18 | 12.00 | $36.11 | 227005 |
| 2024-10-17 | 12.52 | $36.26 | 241853 |
| 2024-10-16 | 13.18 | $36.49 | 429100 |
| 2024-10-15 | 13.85 | $35.84 | 192000 |
| 2024-10-14 | 13.88 | $35.61 | 329387 |
| 2024-10-11 | 13.59 | $35.58 | 170330 |
| 2024-10-10 | 13.18 | $35.36 | 302900 |
| 2024-10-09 | 12.64 | $35.68 | 181700 |
| 2024-10-08 | 12.20 | $35.69 | 309807 |
| 2024-10-07 | 11.73 | $36.11 | 424372 |
| 2024-10-04 | 11.62 | $35.84 | 261000 |
| 2024-10-03 | 11.30 | $35.91 | 208211 |
| 2024-10-02 | 11.06 | $36.18 | 197547 |
| 2024-10-01 | 11.20 | $36.57 | 177993 |
| 2024-09-30 | 11.71 | $36.69 | 286500 |
| 2024-09-27 | 12.11 | $36.62 | 205818 |
| 2024-09-26 | 12.56 | $36.45 | 301656 |
| 2024-09-25 | 13.05 | $37.00 | 292228 |
| 2024-09-24 | 13.47 | $36.88 | 190400 |
| 2024-09-23 | 14.08 | $36.76 | 209349 |
| 2024-09-20 | 14.67 | $36.00 | 984118 |
| 2024-09-19 | 14.78 | $36.50 | 402630 |
| 2024-09-18 | 15.36 | $37.31 | 218425 |
| 2024-09-17 | 15.53 | $37.27 | 215165 |
| 2024-09-16 | 15.45 | $37.74 | 199346 |
| 2024-09-13 | 14.95 | $37.69 | 304300 |
| 2024-09-12 | 14.56 | $37.40 | 173800 |
| 2024-09-11 | 14.43 | $36.97 | 143300 |
| 2024-09-10 | 14.72 | $36.96 | 150100 |
| 2024-09-09 | 14.58 | $36.60 | 208406 |
| 2024-09-06 | 14.78 | $36.67 | 211100 |
| 2024-09-05 | 14.99 | $36.73 | 156239 |
| 2024-09-04 | 14.94 | $36.55 | 172644 |
| 2024-09-03 | 15.31 | $36.22 | 389800 |
| 2024-08-30 | 15.71 | $36.73 | 270344 |
| 2024-08-29 | 15.58 | $36.43 | 164000 |
| 2024-08-28 | 15.54 | $36.64 | 347800 |
| 2024-08-27 | 15.27 | $36.60 | 542700 |
| 2024-08-26 | 15.17 | $36.24 | 575600 |
| 2024-08-23 | 15.38 | $36.15 | 280139 |
| 2024-08-22 | 15.74 | $35.38 | 206843 |
| 2024-08-21 | 16.45 | $35.93 | 312500 |
| 2024-08-20 | 16.95 | $35.76 | 287103 |
| 2024-08-19 | 17.58 | $35.74 | 269399 |
| 2024-08-16 | 18.17 | $35.70 | 245429 |
| 2024-08-15 | 18.69 | $36.00 | 322715 |
| 2024-08-14 | 19.16 | $35.86 | 211300 |
| 2024-08-13 | 19.81 | $35.83 | 207129 |
| 2024-08-12 | 20.49 | $35.90 | 260600 |
| 2024-08-09 | 21.20 | $35.98 | 174851 |
| 2024-08-08 | 21.83 | $35.91 | 237639 |
| 2024-08-07 | 22.47 | $35.82 | 204500 |
| 2024-08-06 | 23.14 | $35.95 | 337239 |
| 2024-08-05 | 23.85 | $35.38 | 319336 |
| 2024-08-02 | 24.99 | $36.00 | 349700 |
| 2024-08-01 | 26.01 | $35.75 | 536820 |
| 2024-07-31 | 27.37 | $35.71 | 624503 |
| 2024-07-30 | 28.80 | $35.49 | 555541 |
| 2024-07-29 | 30.11 | $37.79 | 218638 |
| 2024-07-26 | 28.93 | $38.15 | 229500 |
| 2024-07-25 | 27.40 | $37.77 | 335105 |
| 2024-07-24 | 25.80 | $37.28 | 326800 |
| 2024-07-23 | 24.22 | $37.60 | 447226 |
| 2024-07-22 | 22.71 | $37.11 | 269933 |
| 2024-07-19 | 21.35 | $36.66 | 221100 |
| 2024-07-18 | 20.01 | $36.74 | 332247 |
| 2024-07-17 | 18.60 | $36.60 | 215200 |
| 2024-07-16 | 17.20 | $36.37 | 307531 |
| 2024-07-15 | 16.01 | $35.94 | 316439 |
| 2024-07-12 | 14.95 | $35.57 | 274500 |
| 2024-07-11 | 14.07 | $35.12 | 281200 |
| 2024-07-10 | 13.43 | $34.54 | 239615 |
| 2024-07-09 | 13.52 | $34.07 | 517542 |
| 2024-07-08 | 13.78 | $34.31 | 281802 |
| 2024-07-05 | 13.67 | $34.52 | 164217 |
| 2024-07-03 | 13.82 | $34.28 | 81000 |
| 2024-07-02 | 13.94 | $34.47 | 198272 |
| 2024-07-01 | 14.09 | $34.44 | 266277 |
| 2024-06-28 | 14.24 | $34.50 | 791224 |
| 2024-06-27 | 14.27 | $34.13 | 281152 |
| 2024-06-26 | 14.70 | $33.47 | 266500 |
| 2024-06-25 | 15.18 | $33.44 | 182877 |
| 2024-06-24 | 15.94 | $34.10 | 275200 |
| 2024-06-21 | 16.13 | $33.90 | 702505 |
| 2024-06-20 | 16.68 | $33.54 | 152524 |
| 2024-06-18 | 17.47 | $33.91 | 133595 |
| 2024-06-17 | 18.06 | $33.68 | 297117 |
| 2024-06-14 | 19.00 | $33.66 | 353300 |
| 2024-06-13 | 19.93 | $33.93 | 236500 |
| 2024-06-12 | 20.63 | $33.77 | 183827 |
| 2024-06-11 | 21.23 | $33.62 | 226858 |
| 2024-06-10 | 22.14 | $33.61 | 353500 |
| 2024-06-07 | 23.22 | $33.95 | 229306 |
| 2024-06-06 | 23.90 | $34.35 | 117478 |
| 2024-06-05 | 24.06 | $34.41 | 184800 |
| 2024-06-04 | 24.07 | $34.69 | 269919 |
| 2024-06-03 | 23.87 | $34.67 | 293447 |
| 2024-05-31 | 23.83 | $34.40 | 409500 |
| 2024-05-30 | 23.94 | $34.02 | 229409 |
| 2024-05-29 | 24.56 | $33.58 | 162421 |
| 2024-05-28 | 25.36 | $34.05 | 158290 |
| 2024-05-24 | 25.36 | $34.33 | 137008 |
| 2024-05-23 | 25.05 | $34.17 | 169529 |
| 2024-05-22 | 24.73 | $34.60 | 160830 |
| 2024-05-21 | 23.60 | $35.10 | 190700 |
| 2024-05-20 | 22.30 | $34.68 | 204329 |
| 2024-05-17 | 21.17 | $34.76 | 131500 |
| 2024-05-16 | 20.02 | $34.64 | 175027 |
| 2024-05-15 | 18.90 | $34.55 | 255300 |
| 2024-05-14 | 17.71 | $34.62 | 218833 |
| 2024-05-13 | 16.68 | $34.25 | 166324 |
| 2024-05-10 | 15.83 | $34.06 | 148308 |
| 2024-05-09 | 15.10 | $34.09 | 309300 |
| 2024-05-08 | 14.35 | $33.64 | 133800 |
| 2024-05-07 | 14.04 | $33.58 | 328133 |
| 2024-05-06 | 13.76 | $33.28 | 193331 |
| 2024-05-03 | 13.59 | $33.45 | 279385 |
| 2024-05-02 | 13.41 | $33.61 | 453500 |
| 2024-05-01 | 12.68 | $33.50 | 354700 |
| 2024-04-30 | 11.99 | $33.10 | 387351 |
| 2024-04-29 | 11.58 | $32.49 | 278301 |
| 2024-04-26 | 11.91 | $32.56 | 213300 |
| 2024-04-25 | 12.49 | $32.18 | 195449 |
| 2024-04-24 | 12.67 | $32.23 | 180100 |
| 2024-04-23 | 12.78 | $32.12 | 156020 |
| 2024-04-22 | 12.96 | $31.93 | 202600 |
| 2024-04-19 | 12.86 | $31.80 | 388200 |
| 2024-04-18 | 12.53 | $31.68 | 213600 |
| 2024-04-17 | 12.56 | $31.59 | 152540 |
| 2024-04-16 | 12.33 | $31.31 | 153007 |
| 2024-04-15 | 11.99 | $31.56 | 192800 |
| 2024-04-12 | 11.64 | $31.62 | 388710 |
| 2024-04-11 | 11.44 | $31.93 | 291500 |
| 2024-04-10 | 11.22 | $31.34 | 389128 |
| 2024-04-09 | 10.99 | $32.72 | 394924 |
| 2024-04-08 | 11.22 | $32.12 | 241402 |
| 2024-04-05 | 11.40 | $31.91 | 352741 |
| 2024-04-04 | 11.43 | $31.50 | 229645 |
| 2024-04-03 | 11.45 | $31.60 | 240843 |
| 2024-04-02 | 11.07 | $31.71 | 335934 |
| 2024-04-01 | 10.80 | $32.32 | 328043 |
| 2024-03-28 | 11.31 | $32.51 | 670200 |
| 2024-03-27 | 11.81 | $32.48 | 356500 |
| 2024-03-26 | 12.17 | $32.20 | 366630 |
| 2024-03-25 | 12.55 | $32.57 | 303335 |
| 2024-03-22 | 12.96 | $32.57 | 334142 |
| 2024-03-21 | 13.39 | $32.88 | 230134 |
| 2024-03-20 | 14.01 | $32.58 | 221600 |
| 2024-03-19 | 14.33 | $32.46 | 258200 |
| 2024-03-18 | 14.62 | $32.25 | 250700 |
| 2024-03-15 | 15.12 | $32.19 | 515600 |
| 2024-03-14 | 15.29 | $32.04 | 258000 |
| 2024-03-13 | 15.58 | $32.38 | 319934 |
| 2024-03-12 | 16.34 | $32.31 | 171170 |
| 2024-03-11 | 16.91 | $32.21 | 137600 |
| 2024-03-08 | 17.64 | $32.26 | 229296 |
| 2024-03-07 | 18.32 | $31.88 | 240765 |
| 2024-03-06 | 18.61 | $31.72 | 304500 |
| 2024-03-05 | 18.93 | $31.73 | 200956 |
| 2024-03-04 | 19.18 | $31.91 | 292100 |
| 2024-03-01 | 19.35 | $31.46 | 290800 |
| 2024-02-29 | 19.19 | $31.46 | 448308 |
| 2024-02-28 | 19.15 | $31.61 | 362627 |
| 2024-02-27 | 19.19 | $31.69 | 308145 |
| 2024-02-26 | 19.36 | $31.43 | 342100 |
| 2024-02-23 | 19.53 | $31.84 | 199000 |
| 2024-02-22 | 20.15 | $32.11 | 242123 |
| 2024-02-21 | 20.83 | $32.21 | 256435 |
| 2024-02-20 | 21.55 | $31.92 | 363500 |
| 2024-02-16 | 22.22 | $31.51 | 437200 |
| 2024-02-15 | 22.23 | $31.47 | 243440 |
| 2024-02-14 | 22.68 | $30.98 | 224237 |
| 2024-02-13 | 22.67 | $30.72 | 570015 |
| 2024-02-12 | 22.26 | $31.22 | 379766 |
| 2024-02-09 | 22.46 | $31.03 | 260900 |
| 2024-02-08 | 22.10 | $30.64 | 279300 |
| 2024-02-07 | 21.19 | $30.31 | 251400 |
| 2024-02-06 | 20.00 | $30.52 | 290263 |
| 2024-02-05 | 18.85 | $30.50 | 275101 |
| 2024-02-02 | 17.70 | $30.95 | 276341 |
| 2024-02-01 | 16.60 | $31.47 | 274022 |
| 2024-01-31 | 15.67 | $31.17 | 541300 |
| 2024-01-30 | 14.87 | $32.04 | 198720 |
| 2024-01-29 | 14.59 | $32.14 | 227346 |
| 2024-01-26 | 14.41 | $31.99 | 241900 |
| 2024-01-25 | 14.08 | $31.84 | 217800 |
| 2024-01-24 | 13.62 | $31.50 | 254300 |
| 2024-01-23 | 13.14 | $31.83 | 172123 |
| 2024-01-22 | 12.86 | $31.99 | 252458 |
| 2024-01-19 | 12.74 | $32.05 | 301207 |
| 2024-01-18 | 12.47 | $31.67 | 355344 |
| 2024-01-17 | 12.19 | $31.89 | 316103 |
| 2024-01-16 | 12.26 | $32.95 | 315037 |
| 2024-01-12 | 12.20 | $32.95 | 228700 |
| 2024-01-11 | 12.37 | $32.51 | 206500 |
| 2024-01-10 | 12.88 | $32.38 | 160560 |
| 2024-01-09 | 13.32 | $32.09 | 307031 |
| 2024-01-08 | 13.56 | $32.05 | 301199 |
| 2024-01-05 | 13.51 | $31.77 | 268500 |
| 2024-01-04 | 13.46 | $32.13 | 298838 |
| 2024-01-03 | 13.71 | $31.98 | 327311 |
| 2024-01-02 | 13.98 | $32.27 | 355916 |
| 2023-12-29 | 14.46 | $32.12 | 265814 |
| 2023-12-28 | 15.09 | $32.68 | 213637 |
| 2023-12-27 | 15.49 | $32.55 | 204200 |
| 2023-12-26 | 16.11 | $32.42 | 191437 |
| 2023-12-22 | 16.75 | $32.54 | 241900 |
| 2023-12-21 | 17.27 | $32.55 | 318632 |
| 2023-12-20 | 17.86 | $32.74 | 412504 |
| 2023-12-19 | 18.09 | $33.15 | 382364 |
| 2023-12-18 | 18.04 | $32.97 | 321253 |
| 2023-12-15 | 17.96 | $33.38 | 984706 |
| 2023-12-14 | 17.37 | $33.92 | 394825 |
| 2023-12-13 | 16.11 | $33.71 | 448529 |
| 2023-12-12 | 15.12 | $33.12 | 156400 |
| 2023-12-11 | 14.78 | $33.18 | 178408 |
| 2023-12-08 | 14.42 | $33.11 | 188700 |
| 2023-12-07 | 14.04 | $33.24 | 212218 |
| 2023-12-06 | 13.51 | $33.12 | 211000 |
| 2023-12-05 | 12.94 | $33.35 | 238200 |
| 2023-12-04 | 12.52 | $33.35 | 234927 |
| 2023-12-01 | 12.11 | $33.15 | 426143 |
| 2023-11-30 | 11.89 | $32.62 | 391500 |
| 2023-11-29 | 12.16 | $32.43 | 209000 |
| 2023-11-28 | 12.29 | $32.44 | 218300 |
| 2023-11-27 | 12.65 | $32.51 | 172540 |
| 2023-11-24 | 12.80 | $32.53 | 91100 |
| 2023-11-22 | 12.98 | $32.42 | 130613 |
| 2023-11-21 | 13.18 | $32.28 | 134248 |
| 2023-11-20 | 13.49 | $32.83 | 165717 |
| 2023-11-17 | 13.49 | $32.69 | 248735 |
| 2023-11-16 | 13.39 | $32.64 | 194900 |
| 2023-11-15 | 13.33 | $32.84 | 224813 |
| 2023-11-14 | 13.13 | $33.10 | 350100 |
| 2023-11-13 | 13.06 | $31.94 | 202593 |
| 2023-11-10 | 13.48 | $31.60 | 253233 |
| 2023-11-09 | 13.66 | $31.53 | 210055 |
| 2023-11-08 | 14.00 | $31.49 | 172374 |
| 2023-11-07 | 14.05 | $31.55 | 144790 |
| 2023-11-06 | 14.28 | $32.07 | 235983 |
| 2023-11-03 | 14.97 | $32.26 | 264230 |
| 2023-11-02 | 15.51 | $32.25 | 187503 |
| 2023-11-01 | 16.08 | $31.72 | 211141 |
| 2023-10-31 | 15.87 | $31.61 | 267400 |
| 2023-10-30 | 15.60 | $31.39 | 314100 |
| 2023-10-27 | 15.11 | $30.65 | 274954 |
| 2023-10-26 | 14.42 | $31.12 | 139548 |
| 2023-10-25 | 14.18 | $31.22 | 125315 |
| 2023-10-24 | 14.02 | $31.48 | 142500 |
| 2023-10-23 | 13.80 | $31.03 | 195900 |
| 2023-10-20 | 13.56 | $31.48 | 343200 |
| 2023-10-19 | 13.69 | $31.80 | 247900 |
| 2023-10-18 | 14.15 | $32.35 | 156100 |
| 2023-10-17 | 14.55 | $32.70 | 232231 |
| 2023-10-16 | 14.83 | $32.63 | 197200 |
| 2023-10-13 | 15.40 | $32.32 | 175700 |
| 2023-10-12 | 16.19 | $32.39 | 206249 |
| 2023-10-11 | 16.84 | $32.77 | 213602 |
| 2023-10-10 | 17.53 | $32.21 | 154649 |
| 2023-10-09 | 18.39 | $32.25 | 160600 |
| 2023-10-06 | 19.26 | $31.72 | 350400 |
| 2023-10-05 | 19.62 | $31.91 | 273730 |
| 2023-10-04 | 20.06 | $31.60 | 180946 |
| 2023-10-03 | 19.81 | $31.00 | 325800 |
| 2023-10-02 | 19.55 | $31.50 | 265346 |
| 2023-09-29 | 19.50 | $32.13 | 258364 |
| 2023-09-28 | 20.00 | $32.01 | 360020 |
| 2023-09-27 | 20.20 | $30.73 | 209900 |
| 2023-09-26 | 19.35 | $31.03 | 206700 |
| 2023-09-25 | 18.67 | $31.65 | 151400 |
| 2023-09-22 | 18.24 | $31.42 | 184625 |
| 2023-09-21 | 17.85 | $31.55 | 266873 |
| 2023-09-20 | 17.51 | $31.92 | 199168 |
| 2023-09-19 | 17.42 | $32.07 | 215500 |
| 2023-09-18 | 17.48 | $31.93 | 234256 |
| 2023-09-15 | 17.32 | $31.87 | 1.3M |
| 2023-09-14 | 17.22 | $32.24 | 200448 |
| 2023-09-13 | 17.40 | $31.99 | 179300 |
| 2023-09-12 | 17.52 | $32.20 | 175003 |
| 2023-09-11 | 17.41 | $32.04 | 180523 |
| 2023-09-08 | 17.29 | $31.98 | 212432 |
| 2023-09-07 | 16.98 | $31.80 | 191114 |
| 2023-09-06 | 16.76 | $31.97 | 197100 |
| 2023-09-05 | 16.52 | $32.04 | 356700 |
| 2023-09-01 | 16.42 | $32.88 | 160700 |
| 2023-08-31 | 17.11 | $32.86 | 290800 |
| 2023-08-30 | 17.68 | $33.05 | 314379 |
| 2023-08-29 | 18.29 | $32.73 | 118800 |
| 2023-08-28 | 18.58 | $32.48 | 130234 |
| 2023-08-25 | 18.70 | $32.10 | 115002 |
| 2023-08-24 | 18.46 | $31.90 | 166600 |
| 2023-08-23 | 18.25 | $32.13 | 189023 |
| 2023-08-22 | 17.78 | $31.58 | 139700 |
| 2023-08-21 | 16.82 | $31.72 | 193246 |
| 2023-08-18 | 15.88 | $31.85 | 182400 |
| 2023-08-17 | 15.00 | $31.84 | 232600 |
| 2023-08-16 | 14.13 | $32.23 | 187684 |
| 2023-08-15 | 13.45 | $32.75 | 151100 |
| 2023-08-14 | 13.04 | $33.27 | 168938 |
| 2023-08-11 | 12.90 | $33.74 | 109900 |
| 2023-08-10 | 13.17 | $33.71 | 141045 |
| 2023-08-09 | 13.45 | $33.84 | 194522 |
| 2023-08-08 | 13.85 | $34.59 | 147800 |
| 2023-08-07 | 14.57 | $34.72 | 216600 |
| 2023-08-04 | 15.34 | $33.72 | 146052 |
| 2023-08-03 | 15.52 | $33.68 | 190353 |
| 2023-08-02 | 15.40 | $33.55 | 217668 |
| 2023-08-01 | 15.58 | $33.64 | 184828 |
| 2023-07-31 | 15.78 | $33.56 | 713915 |
| 2023-07-28 | 15.99 | $34.39 | 328946 |
| 2023-07-27 | 16.52 | $35.19 | 279500 |
| 2023-07-26 | 15.94 | $35.51 | 203000 |
| 2023-07-25 | 15.09 | $35.45 | 274600 |
| 2023-07-24 | 14.24 | $35.36 | 147622 |
| 2023-07-21 | 13.47 | $35.00 | 229600 |
| 2023-07-20 | 12.87 | $35.15 | 193072 |
| 2023-07-19 | 12.25 | $34.85 | 251579 |
| 2023-07-18 | 11.80 | $34.35 | 196423 |
| 2023-07-17 | 11.70 | $34.12 | 276329 |
| 2023-07-14 | 11.65 | $34.20 | 223700 |
| 2023-07-13 | 11.61 | $34.14 | 167700 |
| 2023-07-12 | 11.74 | $33.96 | 180423 |
| 2023-07-11 | 11.89 | $33.93 | 168900 |
| 2023-07-10 | 12.40 | $33.17 | 220664 |
| 2023-07-07 | 12.57 | $32.90 | 230700 |
| 2023-07-06 | 12.82 | $32.90 | 205952 |
| 2023-07-05 | 12.85 | $33.35 | 228550 |
| 2023-07-03 | 13.50 | $33.41 | 107900 |
| 2023-06-30 | 13.88 | $33.02 | 341700 |
| 2023-06-29 | 14.27 | $33.36 | 122400 |
| 2023-06-28 | 14.98 | $33.01 | 167806 |
| 2023-06-27 | 15.60 | $33.25 | 192322 |
| 2023-06-26 | 16.42 | $33.22 | 339433 |
| 2023-06-23 | 17.08 | $32.31 | 429800 |
| 2023-06-22 | 17.43 | $32.80 | 220200 |
| 2023-06-21 | 18.27 | $33.22 | 194600 |
| 2023-06-20 | 19.00 | $33.71 | 187600 |
| 2023-06-16 | 19.26 | $34.02 | 393294 |
| 2023-06-15 | 19.17 | $34.24 | 148172 |
| 2023-06-14 | 19.24 | $34.05 | 195927 |
| 2023-06-13 | 19.32 | $33.76 | 227002 |
| 2023-06-12 | 19.66 | $33.60 | 137200 |
| 2023-06-09 | 20.23 | $33.50 | 136513 |
| 2023-06-08 | 20.86 | $33.78 | 143621 |
| 2023-06-07 | 21.31 | $34.05 | 204600 |
| 2023-06-06 | 21.78 | $33.21 | 190500 |
| 2023-06-05 | 22.88 | $32.58 | 144929 |
| 2023-06-02 | 23.77 | $32.99 | 163015 |
| 2023-06-01 | 24.81 | $32.29 | 179000 |
| 2023-05-31 | 25.60 | $32.11 | 519839 |
| 2023-05-30 | 25.86 | $31.34 | 160267 |
| 2023-05-26 | 25.48 | $31.22 | 210340 |
| 2023-05-25 | 24.74 | $31.10 | 208700 |
| 2023-05-24 | 24.02 | $31.54 | 204209 |
| 2023-05-23 | 23.57 | $32.41 | 222500 |
| 2023-05-22 | 23.46 | $32.05 | 164700 |
| 2023-05-19 | 22.67 | $32.50 | 270164 |
| 2023-05-18 | 22.01 | $32.64 | 214000 |
| 2023-05-17 | 21.50 | $33.07 | 139700 |
| 2023-05-16 | 21.04 | $32.79 | 109500 |
| 2023-05-15 | 20.66 | $33.56 | 173930 |
| 2023-05-12 | 20.84 | $33.66 | 125111 |
| 2023-05-11 | 21.00 | $33.86 | 140700 |
| 2023-05-10 | 21.16 | $33.75 | 161335 |
| 2023-05-09 | 21.32 | $33.36 | 149142 |
| 2023-05-08 | 21.03 | $33.57 | 153031 |
| 2023-05-05 | 20.88 | $33.48 | 181948 |
| 2023-05-04 | 20.63 | $33.29 | 302800 |
| 2023-05-03 | 20.37 | $33.23 | 303877 |
| 2023-05-02 | 19.77 | $32.30 | 286600 |
| 2023-05-01 | 19.00 | $33.41 | 313022 |
| 2023-04-28 | 18.87 | $33.45 | 453447 |
| 2023-04-27 | 18.73 | $34.32 | 156249 |
| 2023-04-26 | 18.77 | $33.56 | 188714 |
| 2023-04-25 | 18.40 | $33.83 | 124700 |
| 2023-04-24 | 18.34 | $34.19 | 149100 |
| 2023-04-21 | 18.30 | $34.31 | 142400 |
| 2023-04-20 | 18.25 | $34.20 | 166099 |
| 2023-04-19 | 18.40 | $34.29 | 171900 |
| 2023-04-18 | 18.54 | $34.55 | 189400 |
| 2023-04-17 | 18.88 | $34.86 | 214821 |
| 2023-04-14 | 19.44 | $34.48 | 158717 |
| 2023-04-13 | 20.03 | $34.73 | 173000 |
| 2023-04-12 | 20.60 | $34.76 | 241051 |
| 2023-04-11 | 21.48 | $34.91 | 324454 |
| 2023-04-10 | 22.41 | $34.32 | 194100 |
| 2023-04-06 | 22.61 | $34.02 | 112400 |
| 2023-04-05 | 22.58 | $33.75 | 272300 |
| 2023-04-04 | 22.45 | $33.15 | 338724 |
| 2023-04-03 | 22.31 | $33.94 | 478100 |
| 2023-03-31 | 22.59 | $35.13 | 354200 |
| 2023-03-30 | 23.41 | $34.68 | 208400 |
| 2023-03-29 | 23.89 | $34.35 | 261734 |
| 2023-03-28 | 24.11 | $33.58 | 164757 |
| 2023-03-27 | 23.84 | $33.61 | 192752 |
| 2023-03-24 | 23.54 | $33.12 | 202500 |
| 2023-03-23 | 22.51 | $32.08 | 331400 |
| 2023-03-22 | 21.17 | $32.35 | 326103 |
| 2023-03-21 | 19.90 | $33.59 | 261620 |
| 2023-03-20 | 19.06 | $33.74 | 256329 |
| 2023-03-17 | 17.98 | $33.20 | 633098 |
| 2023-03-16 | 16.84 | $34.16 | 243373 |
| 2023-03-15 | 15.89 | $34.31 | 296820 |
| 2023-03-14 | 14.89 | $34.30 | 305657 |
| 2023-03-13 | 14.15 | $33.93 | 243664 |
| 2023-03-10 | 13.19 | $33.78 | 305736 |
| 2023-03-09 | 12.18 | $34.68 | 177500 |
| 2023-03-08 | 11.73 | $35.10 | 174482 |
| 2023-03-07 | 11.33 | $34.81 | 209364 |
| 2023-03-06 | 10.65 | $34.95 | 379670 |
| 2023-03-03 | 10.06 | $35.40 | 213700 |
| 2023-03-02 | 9.63 | $35.17 | 271614 |
| 2023-03-01 | 8.90 | $35.04 | 286023 |
| 2023-02-28 | 8.14 | $35.82 | 370803 |
| 2023-02-27 | 8.05 | $36.48 | 301045 |
| 2023-02-24 | 8.35 | $36.87 | 247991 |
| 2023-02-23 | 8.23 | $37.01 | 278871 |
| 2023-02-22 | 8.30 | $36.70 | 425300 |
| 2023-02-21 | 8.36 | $37.74 | 325600 |
| 2023-02-17 | 8.53 | $38.00 | 311617 |
| 2023-02-16 | 8.64 | $37.66 | 354347 |
| 2023-02-15 | 8.97 | $36.87 | 280628 |
| 2023-02-14 | 9.04 | $37.23 | 200430 |
| 2023-02-13 | 9.26 | $37.51 | 147017 |
| 2023-02-10 | 9.70 | $37.30 | 197500 |
| 2023-02-09 | 10.01 | $36.60 | 222842 |
| 2023-02-08 | 10.34 | $37.16 | 364426 |
| 2023-02-07 | 10.59 | $36.91 | 412246 |
| 2023-02-06 | 10.98 | $37.41 | 274332 |
| 2023-02-03 | 11.53 | $38.31 | 356340 |
| 2023-02-02 | 11.62 | $38.66 | 481136 |
| 2023-02-01 | 11.23 | $38.33 | 302876 |
| 2023-01-31 | 11.07 | $38.15 | 691200 |
| 2023-01-30 | 11.14 | $37.78 | 169300 |
| 2023-01-27 | 11.14 | $38.04 | 237300 |
| 2023-01-26 | 11.14 | $37.30 | 456108 |
| 2023-01-25 | 11.70 | $36.49 | 480223 |
| 2023-01-24 | 11.96 | $36.71 | 204300 |
| 2023-01-23 | 12.36 | $36.74 | 626890 |
| 2023-01-20 | 12.94 | $37.11 | 684751 |
| 2023-01-19 | 13.55 | $37.79 | 428500 |
| 2023-01-18 | 13.79 | $37.55 | 180060 |
| 2023-01-17 | 14.00 | $37.67 | 188281 |
| 2023-01-13 | 14.42 | $37.23 | 184931 |
| 2023-01-12 | 15.05 | $37.47 | 212400 |
| 2023-01-11 | 15.72 | $36.90 | 155605 |
| 2023-01-10 | 16.16 | $35.76 | 238411 |
| 2023-01-09 | 15.85 | $35.83 | 231200 |
| 2023-01-06 | 15.70 | $36.00 | 208002 |
| 2023-01-05 | 15.28 | $35.25 | 538707 |
| 2023-01-04 | 14.83 | $36.15 | 229603 |
| 2023-01-03 | 14.78 | $35.74 | 303027 |
| 2022-12-30 | 14.39 | $35.53 | 247239 |
| 2022-12-29 | 13.64 | $35.76 | 192608 |
| 2022-12-28 | 12.86 | $35.11 | 185941 |
| 2022-12-27 | 12.04 | $36.05 | 205700 |
| 2022-12-23 | 11.50 | $36.00 | 202400 |
| 2022-12-22 | 10.88 | $36.00 | 219715 |
| 2022-12-21 | 10.23 | $36.59 | 331253 |
| 2022-12-20 | 10.14 | $37.25 | 297790 |
| 2022-12-19 | 9.84 | $36.96 | 262242 |
| 2022-12-16 | 9.68 | $37.06 | 1.6M |
| 2022-12-15 | 9.49 | $38.35 | 323023 |
| 2022-12-14 | 9.99 | $38.19 | 321600 |
| 2022-12-13 | 10.32 | $38.72 | 358624 |
| 2022-12-12 | 10.21 | $38.71 | 259800 |
| 2022-12-09 | 10.65 | $38.60 | 153302 |
| 2022-12-08 | 10.98 | $38.93 | 202200 |
| 2022-12-07 | 11.11 | $39.16 | 419950 |
| 2022-12-06 | 11.25 | $38.72 | 153431 |
| 2022-12-05 | 11.69 | $38.56 | 203099 |
| 2022-12-02 | 12.14 | $39.74 | 342500 |
| 2022-12-01 | 12.71 | $39.04 | 185124 |
| 2022-11-30 | 13.29 | $39.29 | 508600 |
| 2022-11-29 | 13.64 | $39.03 | 350100 |
| 2022-11-28 | 13.82 | $38.04 | 250700 |
| 2022-11-25 | 14.00 | $38.65 | 172722 |
| 2022-11-23 | 14.57 | $38.88 | 180738 |
| 2022-11-22 | 15.17 | $39.05 | 153148 |
| 2022-11-21 | 15.90 | $39.18 | 218600 |
| 2022-11-18 | 16.69 | $38.95 | 296000 |
| 2022-11-17 | 17.56 | $38.41 | 156611 |
| 2022-11-16 | 18.00 | $38.44 | 217636 |
| 2022-11-15 | 18.67 | $39.56 | 197478 |
| 2022-11-14 | 19.44 | $39.72 | 253400 |
| 2022-11-11 | 20.21 | $40.39 | 329944 |
| 2022-11-10 | 21.02 | $39.64 | 427403 |
| 2022-11-09 | 21.92 | $38.37 | 201100 |
| 2022-11-08 | 22.43 | $38.31 | 238729 |
| 2022-11-07 | 22.78 | $38.89 | 239830 |
| 2022-11-04 | 23.30 | $38.93 | 258400 |
| 2022-11-03 | 23.88 | $38.10 | 193960 |
| 2022-11-02 | 23.77 | $38.27 | 277341 |
| 2022-11-01 | 24.10 | $38.23 | 300100 |
| 2022-10-31 | 24.45 | $38.67 | 315700 |
| 2022-10-28 | 25.04 | $39.18 | 320749 |
| 2022-10-27 | 25.59 | $39.32 | 157000 |
| 2022-10-26 | 26.89 | $39.19 | 147325 |
| 2022-10-25 | 27.90 | $38.76 | 182800 |
| 2022-10-24 | 28.93 | $38.21 | 156200 |
| 2022-10-21 | 29.50 | $38.06 | 238400 |
| 2022-10-20 | 29.96 | $37.81 | 128136 |
| 2022-10-19 | 30.64 | $38.07 | 152321 |
| 2022-10-18 | 31.40 | $38.10 | 165000 |
| 2022-10-17 | 32.24 | $37.76 | 170189 |
| 2022-10-14 | 32.86 | $36.74 | 166739 |
| 2022-10-13 | 33.09 | $37.07 | 198249 |
| 2022-10-12 | 33.07 | $36.64 | 252800 |
| 2022-10-11 | 32.77 | $36.28 | 258200 |
| 2022-10-10 | 32.16 | $36.30 | 195000 |
| 2022-10-07 | 31.69 | $36.24 | 211440 |
| 2022-10-06 | 31.20 | $36.46 | 161400 |
| 2022-10-05 | 30.81 | $37.58 | 232700 |
| 2022-10-04 | 30.53 | $37.98 | 248457 |
| 2022-10-03 | 30.55 | $37.38 | 299565 |
| 2022-09-30 | 30.13 | $37.45 | 387059 |
| 2022-09-29 | 29.47 | $36.50 | 300500 |
| 2022-09-28 | 28.27 | $37.18 | 241009 |
| 2022-09-27 | 27.15 | $36.30 | 248699 |
| 2022-09-26 | 25.73 | $36.77 | 356519 |
| 2022-09-23 | 24.24 | $38.51 | 248529 |
| 2022-09-22 | 23.20 | $39.52 | 268918 |
| 2022-09-21 | 22.39 | $40.12 | 420134 |
| 2022-09-20 | 21.97 | $41.17 | 410456 |
| 2022-09-19 | 21.91 | $42.16 | 222800 |
| 2022-09-16 | 22.16 | $42.16 | 706505 |
| 2022-09-15 | 22.42 | $42.49 | 191149 |
| 2022-09-14 | 23.26 | $43.10 | 320007 |
| 2022-09-13 | 24.32 | $44.38 | 198432 |
| 2022-09-12 | 24.58 | $44.86 | 160300 |
| 2022-09-09 | 24.64 | $44.30 | 148310 |
| 2022-09-08 | 25.04 | $43.95 | 134600 |
| 2022-09-07 | 25.51 | $44.37 | 183900 |
| 2022-09-06 | 26.00 | $43.70 | 199734 |
| 2022-09-02 | 26.79 | $43.77 | 205217 |
| 2022-09-01 | 27.33 | $44.34 | 306239 |
| 2022-08-31 | 27.64 | $44.89 | 328150 |
| 2022-08-30 | 27.37 | $45.14 | 301606 |
| 2022-08-29 | 26.91 | $44.75 | 194602 |
| 2022-08-26 | 26.56 | $44.77 | 303625 |
| 2022-08-25 | 26.07 | $44.98 | 128632 |
| 2022-08-24 | 25.73 | $44.36 | 131610 |
| 2022-08-23 | 25.62 | $44.14 | 245624 |
| 2022-08-22 | 25.49 | $44.76 | 271030 |
| 2022-08-19 | 24.85 | $44.95 | 218900 |
| 2022-08-18 | 24.14 | $44.29 | 238100 |
| 2022-08-17 | 23.40 | $44.75 | 233800 |
| 2022-08-16 | 22.81 | $44.30 | 238400 |
| 2022-08-15 | 21.81 | $44.57 | 209300 |
| 2022-08-12 | 20.79 | $44.41 | 305105 |
| 2022-08-11 | 19.73 | $43.48 | 169300 |
| 2022-08-10 | 18.93 | $43.31 | 241300 |
| 2022-08-09 | 18.09 | $43.45 | 276201 |
| 2022-08-08 | 17.36 | $42.74 | 282527 |
| 2022-08-05 | 16.79 | $41.81 | 205500 |
| 2022-08-04 | 16.65 | $41.77 | 264536 |
| 2022-08-03 | 16.12 | $42.12 | 330439 |
| 2022-08-02 | 15.23 | $42.73 | 275033 |
| 2022-08-01 | 13.77 | $43.21 | 456100 |
| 2022-07-29 | 12.34 | $41.90 | 529338 |
| 2022-07-28 | 11.10 | $40.98 | 234000 |
| 2022-07-27 | 10.63 | $40.22 | 177700 |
| 2022-07-26 | 10.50 | $39.97 | 192400 |
| 2022-07-25 | 10.48 | $39.78 | 221100 |
| 2022-07-22 | 10.53 | $39.46 | 141200 |
| 2022-07-21 | 11.01 | $39.02 | 248120 |
| 2022-07-20 | 11.28 | $39.14 | 186472 |
| 2022-07-19 | 11.21 | $39.74 | 190800 |
| 2022-07-18 | 10.78 | $39.52 | 188300 |
| 2022-07-15 | 10.32 | $39.86 | 237194 |
| 2022-07-14 | 9.71 | $39.54 | 211500 |
| 2022-07-13 | 9.42 | $39.04 | 135120 |
| 2022-07-12 | 9.37 | $39.29 | 257372 |
| 2022-07-11 | 9.31 | $38.70 | 231419 |
| 2022-07-08 | 9.72 | $38.36 | 180613 |
| 2022-07-07 | 10.13 | $38.26 | 167000 |
| 2022-07-06 | 10.60 | $38.30 | 285104 |
| 2022-07-05 | 11.08 | $38.48 | 276586 |
| 2022-07-01 | 11.60 | $38.82 | 247441 |
| 2022-06-30 | 11.96 | $38.39 | 289700 |
| 2022-06-29 | 12.49 | $38.77 | 215729 |
| 2022-06-28 | 12.83 | $38.69 | 163900 |
| 2022-06-27 | 13.03 | $38.76 | 222333 |
| 2022-06-24 | 13.24 | $38.91 | 504900 |
| 2022-06-23 | 13.61 | $38.70 | 221625 |
| 2022-06-22 | 14.08 | $38.19 | 272300 |
| 2022-06-21 | 14.60 | $37.79 | 280700 |
| 2022-06-17 | 15.01 | $37.18 | 435900 |
| 2022-06-16 | 15.41 | $36.94 | 293752 |
| 2022-06-15 | 15.71 | $37.22 | 241624 |
| 2022-06-14 | 16.03 | $35.70 | 291357 |
| 2022-06-13 | 15.69 | $36.69 | 281636 |
| 2022-06-10 | 15.95 | $38.58 | 180159 |
| 2022-06-09 | 16.17 | $38.80 | 189700 |
| 2022-06-08 | 15.96 | $38.98 | 318225 |
| 2022-06-07 | 15.73 | $39.25 | 297251 |
| 2022-06-06 | 15.54 | $38.11 | 128036 |
| 2022-06-03 | 15.81 | $38.13 | 126000 |
| 2022-06-02 | 15.99 | $38.48 | 191573 |
| 2022-06-01 | 16.15 | $38.74 | 384439 |
| 2022-05-31 | 16.33 | $38.74 | 398606 |
| 2022-05-27 | 16.19 | $38.69 | 184800 |
| 2022-05-26 | 15.83 | $38.48 | 338115 |
| 2022-05-25 | 15.51 | $38.48 | 273238 |
| 2022-05-24 | 15.23 | $37.98 | 620711 |
| 2022-05-23 | 15.15 | $37.08 | 245521 |
| 2022-05-20 | 15.31 | $37.28 | 505900 |
| 2022-05-19 | 15.49 | $37.35 | 371628 |
| 2022-05-18 | 15.38 | $37.89 | 661392 |
| 2022-05-17 | 15.01 | $37.69 | 306531 |
| 2022-05-16 | 14.95 | $36.66 | 316625 |
| 2022-05-13 | 15.40 | $35.83 | 305005 |
| 2022-05-12 | 15.98 | $35.51 | 306300 |
| 2022-05-11 | 16.30 | $34.55 | 193113 |
| 2022-05-10 | 16.41 | $34.46 | 428600 |
| 2022-05-09 | 16.53 | $35.23 | 284800 |
| 2022-05-06 | 16.99 | $35.16 | 256713 |
| 2022-05-05 | 17.33 | $35.10 | 229800 |
| 2022-05-04 | 17.41 | $34.83 | 244024 |
| 2022-05-03 | 17.38 | $34.30 | 287900 |
| 2022-05-02 | 16.94 | $32.65 | 380630 |
| 2022-04-29 | 15.98 | $33.00 | 440088 |
| 2022-04-28 | 15.30 | $33.77 | 412109 |
| 2022-04-27 | 14.22 | $33.41 | 427000 |
| 2022-04-26 | 13.17 | $34.34 | 330159 |
| 2022-04-25 | 12.50 | $35.70 | 224027 |
| 2022-04-22 | 12.40 | $36.15 | 240776 |
| 2022-04-21 | 12.59 | $36.56 | 165371 |
| 2022-04-20 | 13.24 | $36.59 | 200207 |
| 2022-04-19 | 13.93 | $36.16 | 239272 |
| 2022-04-18 | 14.16 | $35.86 | 297808 |
| 2022-04-14 | 14.40 | $36.78 | 154521 |
| 2022-04-13 | 15.00 | $36.60 | 155214 |
| 2022-04-12 | 15.64 | $36.74 | 394100 |
| 2022-04-11 | 16.33 | $37.19 | 237532 |
| 2022-04-08 | 16.53 | $37.13 | 206000 |
| 2022-04-07 | 16.89 | $37.23 | 330642 |
| 2022-04-06 | 17.29 | $37.22 | 195780 |
| 2022-04-05 | 17.71 | $36.86 | 350800 |
| 2022-04-04 | 18.02 | $38.16 | 424400 |
| 2022-04-01 | 17.56 | $39.23 | 377200 |
| 2022-03-31 | 16.22 | $38.47 | 272455 |
| 2022-03-30 | 15.12 | $38.41 | 177781 |
| 2022-03-29 | 14.12 | $38.66 | 381015 |
| 2022-03-28 | 13.06 | $37.71 | 172300 |
| 2022-03-25 | 12.55 | $37.33 | 194738 |
| 2022-03-24 | 12.12 | $37.10 | 156146 |
| 2022-03-23 | 11.91 | $36.94 | 177200 |
| 2022-03-22 | 11.69 | $36.89 | 214010 |
| 2022-03-21 | 11.48 | $36.86 | 478300 |
| 2022-03-18 | 11.27 | $36.60 | 497744 |
| 2022-03-17 | 11.15 | $36.77 | 332343 |
| 2022-03-16 | 11.07 | $36.04 | 305030 |
| 2022-03-15 | 11.38 | $35.82 | 249406 |
| 2022-03-14 | 11.26 | $36.44 | 424000 |
| 2022-03-11 | 10.97 | $35.80 | 228063 |
| 2022-03-10 | 11.38 | $35.59 | 168300 |
| 2022-03-09 | 11.94 | $35.41 | 273403 |
| 2022-03-08 | 12.27 | $35.36 | 218800 |
| 2022-03-07 | 12.70 | $34.84 | 217000 |
| 2022-03-04 | 13.20 | $34.92 | 249600 |
| 2022-03-03 | 13.61 | $34.59 | 226521 |
| 2022-03-02 | 13.73 | $34.26 | 185272 |
| 2022-03-01 | 13.69 | $33.28 | 358424 |
| 2022-02-28 | 13.35 | $33.83 | 304000 |
| 2022-02-25 | 13.29 | $33.95 | 239400 |
| 2022-02-24 | 13.23 | $33.22 | 248601 |
| 2022-02-23 | 12.55 | $33.07 | 279900 |
| 2022-02-22 | 12.28 | $34.21 | 399110 |
| 2022-02-18 | 12.33 | $33.92 | 467122 |
| 2022-02-17 | 12.25 | $34.05 | 214411 |
| 2022-02-16 | 12.69 | $34.48 | 229700 |
| 2022-02-15 | 13.35 | $33.96 | 185500 |
| 2022-02-14 | 13.56 | $33.39 | 290853 |
| 2022-02-11 | 13.78 | $34.00 | 294500 |
| 2022-02-10 | 14.01 | $33.44 | 377946 |
| 2022-02-09 | 14.26 | $33.94 | 365882 |
| 2022-02-08 | 14.19 | $33.46 | 327949 |
| 2022-02-07 | 13.97 | $33.60 | 262140 |
| 2022-02-04 | 13.79 | $33.48 | 495200 |
| 2022-02-03 | 13.61 | $34.17 | 568800 |
| 2022-02-02 | 13.97 | $35.44 | 320442 |
| 2022-02-01 | 14.26 | $35.36 | 320494 |
| 2022-01-31 | 14.47 | $36.07 | 609531 |
| 2022-01-28 | 14.71 | $35.47 | 322704 |
| 2022-01-27 | 15.38 | $35.06 | 263200 |
| 2022-01-26 | 15.60 | $35.41 | 426130 |
| 2022-01-25 | 15.59 | $36.37 | 486537 |
| 2022-01-24 | 15.65 | $35.33 | 412112 |
| 2022-01-21 | 16.33 | $35.40 | 398344 |
| 2022-01-20 | 16.75 | $35.10 | 290224 |
| 2022-01-19 | 16.99 | $35.88 | 321700 |
| 2022-01-18 | 16.63 | $36.39 | 327408 |
| 2022-01-14 | 15.72 | $36.70 | 297037 |
| 2022-01-13 | 14.88 | $36.31 | 490794 |
| 2022-01-12 | 14.22 | $34.79 | 292700 |
| 2022-01-11 | 14.04 | $35.44 | 401136 |
| 2022-01-10 | 13.83 | $35.55 | 453500 |
| 2022-01-07 | 12.94 | $35.79 | 240841 |
| 2022-01-06 | 12.00 | $35.43 | 229300 |
| 2022-01-05 | 11.35 | $35.12 | 543714 |
| 2022-01-04 | 10.66 | $35.55 | 275400 |
| 2022-01-03 | 9.81 | $35.03 | 353908 |
| 2021-12-31 | 9.37 | $34.14 | 221966 |
| 2021-12-30 | 9.23 | $34.24 | 291503 |
| 2021-12-29 | 9.07 | $33.99 | 167809 |
| 2021-12-28 | 9.30 | $33.81 | 191225 |
| 2021-12-27 | 9.68 | $33.52 | 305106 |
| 2021-12-23 | 9.95 | $33.27 | 183000 |
| 2021-12-22 | 10.48 | $33.42 | 278300 |
| 2021-12-21 | 11.03 | $33.80 | 321729 |
| 2021-12-20 | 11.34 | $33.17 | 353900 |
| 2021-12-17 | 11.81 | $34.26 | 1.3M |
| 2021-12-16 | 11.57 | $33.64 | 433900 |
| 2021-12-15 | 11.84 | $33.08 | 285800 |
| 2021-12-14 | 12.30 | $32.48 | 335900 |
| 2021-12-13 | 12.78 | $32.93 | 332600 |
| 2021-12-10 | 13.38 | $32.78 | 340600 |
| 2021-12-09 | 13.94 | $33.49 | 165131 |
| 2021-12-08 | 14.16 | $33.83 | 258800 |
| 2021-12-07 | 14.27 | $33.46 | 222954 |
| 2021-12-06 | 14.64 | $33.45 | 391900 |
| 2021-12-03 | 15.07 | $32.07 | 320311 |
| 2021-12-02 | 15.15 | $32.36 | 324300 |
| 2021-12-01 | 15.24 | $31.36 | 349212 |
| 2021-11-30 | 15.33 | $31.76 | 385433 |
| 2021-11-29 | 14.62 | $31.91 | 315000 |
| 2021-11-26 | 14.13 | $32.27 | 258437 |
| 2021-11-24 | 13.66 | $33.42 | 163112 |
| 2021-11-23 | 14.15 | $33.52 | 251991 |
| 2021-11-22 | 14.90 | $33.63 | 254113 |
| 2021-11-19 | 15.56 | $34.24 | 334700 |
| 2021-11-18 | 16.01 | $34.34 | 218934 |
| 2021-11-17 | 16.28 | $34.49 | 257436 |
| 2021-11-16 | 16.56 | $34.25 | 219400 |
| 2021-11-15 | 16.60 | $34.38 | 211626 |
| 2021-11-12 | 16.47 | $34.15 | 194148 |
| 2021-11-11 | 16.28 | $34.60 | 272406 |
| 2021-11-10 | 16.08 | $34.25 | 393183 |
| 2021-11-09 | 15.87 | $33.88 | 401700 |
| 2021-11-08 | 16.20 | $33.20 | 276009 |
| 2021-11-05 | 16.69 | $33.83 | 346263 |
| 2021-11-04 | 17.22 | $32.46 | 267637 |
| 2021-11-03 | 17.63 | $32.74 | 244504 |
| 2021-11-02 | 18.31 | $32.83 | 254800 |
| 2021-11-01 | 18.97 | $33.20 | 439409 |
| 2021-10-29 | 19.66 | $31.86 | 1.0M |
| 2021-10-28 | 20.39 | $33.88 | 371662 |
| 2021-10-27 | 20.15 | $33.99 | 298535 |
| 2021-10-26 | 20.04 | $33.57 | 186518 |
| 2021-10-25 | 20.25 | $33.48 | 241955 |
| 2021-10-22 | 20.50 | $33.63 | 228047 |
| 2021-10-21 | 20.52 | $34.14 | 208058 |
| 2021-10-20 | 20.18 | $34.32 | 324612 |
| 2021-10-19 | 19.57 | $34.46 | 339800 |
| 2021-10-18 | 18.72 | $34.85 | 372023 |
| 2021-10-15 | 17.95 | $34.36 | 282647 |
| 2021-10-14 | 17.40 | $33.94 | 303745 |
| 2021-10-13 | 16.92 | $33.88 | 288125 |
| 2021-10-12 | 16.65 | $33.26 | 253000 |
| 2021-10-11 | 16.75 | $32.89 | 351865 |
| 2021-10-08 | 17.10 | $32.30 | 233500 |
| 2021-10-07 | 17.79 | $32.30 | 243100 |
| 2021-10-06 | 18.52 | $32.28 | 278250 |
| 2021-10-05 | 19.26 | $32.15 | 264100 |
| 2021-10-04 | 20.16 | $32.42 | 241995 |
| 2021-10-01 | 21.07 | $32.32 | 318632 |
| 2021-09-30 | 22.09 | $31.69 | 345200 |
| 2021-09-29 | 22.98 | $31.94 | 172328 |
| 2021-09-28 | 24.08 | $31.84 | 212316 |
| 2021-09-27 | 25.20 | $32.01 | 240117 |
| 2021-09-24 | 26.49 | $32.17 | 268515 |
| 2021-09-23 | 27.86 | $32.70 | 214900 |
| 2021-09-22 | 29.31 | $32.56 | 228523 |
| 2021-09-21 | 30.49 | $32.72 | 220741 |
| 2021-09-20 | 31.60 | $33.28 | 263630 |
| 2021-09-17 | 32.63 | $33.36 | 665201 |
| 2021-09-16 | 33.59 | $33.47 | 259190 |
| 2021-09-15 | 34.56 | $33.23 | 270860 |
| 2021-09-14 | 35.54 | $33.62 | 234900 |
| 2021-09-13 | 36.41 | $33.87 | 240210 |
| 2021-09-10 | 37.09 | $33.85 | 348700 |
| 2021-09-09 | 37.85 | $34.08 | 217300 |
| 2021-09-08 | 38.39 | $34.35 | 218567 |
| 2021-09-07 | 38.97 | $34.10 | 314619 |
| 2021-09-03 | 39.61 | $34.57 | 211600 |
| 2021-09-02 | 39.98 | $34.85 | 229112 |
| 2021-09-01 | 40.17 | $34.80 | 381103 |
| 2021-08-31 | 40.33 | $34.51 | 305500 |
| 2021-08-30 | 40.72 | $34.26 | 203335 |
| 2021-08-27 | 41.18 | $34.15 | 276298 |
| 2021-08-26 | 41.57 | $34.02 | 168609 |
| 2021-08-25 | 42.00 | $34.42 | 191400 |
| 2021-08-24 | 42.41 | $34.31 | 183200 |
| 2021-08-23 | 42.98 | $33.93 | 229818 |
| 2021-08-20 | 43.61 | $34.06 | 423059 |
| 2021-08-19 | 44.27 | $34.35 | 354600 |
| 2021-08-18 | 44.69 | $34.64 | 423620 |
| 2021-08-17 | 44.85 | $35.49 | 210630 |
| 2021-08-16 | 44.88 | $35.29 | 191080 |
| 2021-08-13 | 44.72 | $35.50 | 199835 |
| 2021-08-12 | 44.63 | $35.20 | 244709 |
| 2021-08-11 | 44.57 | $35.28 | 225743 |
| 2021-08-10 | 44.48 | $35.00 | 312343 |
| 2021-08-09 | 44.35 | $35.44 | 326503 |
| 2021-08-06 | 44.09 | $35.67 | 375030 |
| 2021-08-05 | 43.73 | $36.18 | 316200 |
| 2021-08-04 | 43.41 | $35.56 | 490313 |
| 2021-08-03 | 43.07 | $36.83 | 437664 |
| 2021-08-02 | 42.23 | $37.82 | 369037 |
| 2021-07-30 | 41.00 | $37.85 | 565201 |
| 2021-07-29 | 39.70 | $38.76 | 290439 |
| 2021-07-28 | 37.95 | $38.94 | 222300 |
| 2021-07-27 | 36.11 | $39.08 | 313700 |
| 2021-07-26 | 34.18 | $39.16 | 190100 |
| 2021-07-23 | 32.08 | $39.17 | 206430 |
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