Is La-Z-Boy Incorporated (LZB) a Buy, Sell, or Hold?
Enter your email address below for free access to our La-Z-Boy Incorporated (LZB) research center and poll results.
NYSE : LZB
La-Z-Boy Incorporated
$39.87 USD
-$0.69 (-1.7%)
- Volume
- 254.57K
- Average Volume
- 537.76K
- Market Capitalization
- $1.59B
- P/E Ratio
- 16.01
- Dividend Yield
- 2.37%
- Price Target
- Year High
- $44.90
- Year Low
- $29.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $1.80
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.82
2026-07-17
Close Price
$39.87
Vol: 349100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.94
Average
33.99
Maximum
45.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.82 | $39.87 | 349100 |
| 2026-07-16 | 39.84 | $40.56 | 363044 |
| 2026-07-15 | 39.56 | $39.93 | 401236 |
| 2026-07-14 | 39.46 | $38.58 | 347546 |
| 2026-07-13 | 39.45 | $38.77 | 418029 |
| 2026-07-10 | 39.46 | $39.18 | 332400 |
| 2026-07-09 | 39.37 | $39.31 | 522700 |
| 2026-07-08 | 39.27 | $38.42 | 454400 |
| 2026-07-07 | 39.16 | $39.09 | 396100 |
| 2026-07-06 | 39.03 | $39.40 | 351910 |
| 2026-07-02 | 38.88 | $39.91 | 323501 |
| 2026-07-01 | 38.70 | $39.77 | 587900 |
| 2026-06-30 | 38.53 | $40.12 | 514500 |
| 2026-06-29 | 38.39 | $39.95 | 571206 |
| 2026-06-26 | 38.27 | $40.95 | 2.6M |
| 2026-06-25 | 38.13 | $40.80 | 708363 |
| 2026-06-24 | 37.97 | $41.85 | 790275 |
| 2026-06-23 | 37.74 | $40.30 | 778416 |
| 2026-06-22 | 37.56 | $39.99 | 882517 |
| 2026-06-18 | 37.40 | $39.66 | 2.0M |
| 2026-06-17 | 37.20 | $40.24 | 2.9M |
| 2026-06-16 | 36.89 | $35.06 | 1.4M |
| 2026-06-15 | 36.86 | $37.78 | 458167 |
| 2026-06-12 | 36.69 | $38.49 | 344600 |
| 2026-06-11 | 36.51 | $38.99 | 357405 |
| 2026-06-10 | 36.28 | $37.36 | 363000 |
| 2026-06-09 | 36.19 | $37.33 | 319317 |
| 2026-06-08 | 36.10 | $36.23 | 359800 |
| 2026-06-05 | 36.07 | $36.33 | 327041 |
| 2026-06-04 | 36.03 | $36.45 | 328919 |
| 2026-06-03 | 35.98 | $36.27 | 413200 |
| 2026-06-02 | 35.89 | $36.43 | 449200 |
| 2026-06-01 | 35.75 | $37.38 | 360200 |
| 2026-05-29 | 35.64 | $37.58 | 388246 |
| 2026-05-28 | 35.50 | $38.15 | 381828 |
| 2026-05-27 | 35.35 | $37.57 | 283500 |
| 2026-05-26 | 35.28 | $37.28 | 343200 |
| 2026-05-22 | 35.21 | $36.65 | 355249 |
| 2026-05-21 | 35.15 | $36.78 | 566813 |
| 2026-05-20 | 35.10 | $35.55 | 398200 |
| 2026-05-19 | 35.13 | $34.07 | 351549 |
| 2026-05-18 | 35.24 | $34.55 | 600600 |
| 2026-05-15 | 35.32 | $34.30 | 382100 |
| 2026-05-14 | 35.40 | $34.93 | 320400 |
| 2026-05-13 | 35.36 | $34.47 | 394600 |
| 2026-05-12 | 35.35 | $35.50 | 359518 |
| 2026-05-11 | 35.28 | $35.44 | 364653 |
| 2026-05-08 | 35.19 | $35.73 | 362400 |
| 2026-05-07 | 35.09 | $35.56 | 375246 |
| 2026-05-06 | 34.97 | $35.37 | 362249 |
| 2026-05-05 | 34.84 | $34.58 | 381002 |
| 2026-05-04 | 34.69 | $33.55 | 786238 |
| 2026-05-01 | 34.61 | $35.14 | 436212 |
| 2026-04-30 | 34.44 | $34.74 | 603800 |
| 2026-04-29 | 34.29 | $35.21 | 416448 |
| 2026-04-28 | 34.14 | $36.13 | 376400 |
| 2026-04-27 | 33.93 | $35.93 | 353216 |
| 2026-04-24 | 33.73 | $35.40 | 261742 |
| 2026-04-23 | 33.59 | $35.90 | 197609 |
| 2026-04-22 | 33.43 | $36.04 | 286200 |
| 2026-04-21 | 33.26 | $36.39 | 278200 |
| 2026-04-20 | 33.08 | $36.10 | 243800 |
| 2026-04-17 | 32.85 | $35.87 | 337300 |
| 2026-04-16 | 32.68 | $34.11 | 221539 |
| 2026-04-15 | 32.61 | $34.22 | 296400 |
| 2026-04-14 | 32.55 | $34.11 | 319200 |
| 2026-04-13 | 32.53 | $33.63 | 432500 |
| 2026-04-10 | 32.53 | $33.78 | 409900 |
| 2026-04-09 | 32.49 | $33.21 | 417411 |
| 2026-04-08 | 32.49 | $32.71 | 585200 |
| 2026-04-07 | 32.53 | $31.53 | 361219 |
| 2026-04-06 | 32.65 | $32.09 | 396800 |
| 2026-04-02 | 32.77 | $31.60 | 372921 |
| 2026-04-01 | 32.95 | $31.89 | 308700 |
| 2026-03-31 | 33.15 | $32.14 | 494638 |
| 2026-03-30 | 33.31 | $31.96 | 367628 |
| 2026-03-27 | 33.49 | $31.94 | 283511 |
| 2026-03-26 | 33.68 | $32.62 | 290500 |
| 2026-03-25 | 33.88 | $32.71 | 271347 |
| 2026-03-24 | 34.04 | $32.52 | 344100 |
| 2026-03-23 | 34.18 | $32.83 | 544446 |
| 2026-03-20 | 34.30 | $31.54 | 1.6M |
| 2026-03-19 | 34.57 | $32.54 | 377907 |
| 2026-03-18 | 34.77 | $32.58 | 418800 |
| 2026-03-17 | 34.91 | $33.07 | 373737 |
| 2026-03-16 | 35.16 | $33.61 | 408700 |
| 2026-03-13 | 35.39 | $33.81 | 501120 |
| 2026-03-12 | 35.58 | $32.91 | 445600 |
| 2026-03-11 | 35.80 | $33.17 | 399718 |
| 2026-03-10 | 36.07 | $33.52 | 419900 |
| 2026-03-09 | 36.31 | $33.87 | 452719 |
| 2026-03-06 | 36.55 | $34.57 | 393826 |
| 2026-03-05 | 36.75 | $35.29 | 347400 |
| 2026-03-04 | 36.92 | $35.78 | 372100 |
| 2026-03-03 | 36.99 | $35.35 | 388800 |
| 2026-03-02 | 37.09 | $35.65 | 376500 |
| 2026-02-27 | 37.13 | $35.72 | 521735 |
| 2026-02-26 | 37.18 | $36.49 | 388615 |
| 2026-02-25 | 37.21 | $35.92 | 361500 |
| 2026-02-24 | 37.28 | $35.28 | 426849 |
| 2026-02-23 | 37.43 | $35.27 | 448509 |
| 2026-02-20 | 37.57 | $37.02 | 589500 |
| 2026-02-19 | 37.66 | $36.42 | 563001 |
| 2026-02-18 | 37.82 | $35.53 | 897117 |
| 2026-02-17 | 37.96 | $37.93 | 462800 |
| 2026-02-13 | 38.02 | $38.34 | 247525 |
| 2026-02-12 | 38.07 | $37.47 | 269424 |
| 2026-02-11 | 38.09 | $37.47 | 327940 |
| 2026-02-10 | 38.15 | $38.45 | 337919 |
| 2026-02-09 | 38.16 | $38.34 | 331200 |
| 2026-02-06 | 38.22 | $38.80 | 351818 |
| 2026-02-05 | 38.23 | $38.51 | 337400 |
| 2026-02-04 | 38.19 | $38.66 | 426500 |
| 2026-02-03 | 38.15 | $37.24 | 351200 |
| 2026-02-02 | 38.18 | $37.24 | 448924 |
| 2026-01-30 | 38.18 | $36.41 | 465500 |
| 2026-01-29 | 38.22 | $36.77 | 438900 |
| 2026-01-28 | 38.27 | $37.13 | 252633 |
| 2026-01-27 | 38.30 | $37.30 | 244800 |
| 2026-01-26 | 38.33 | $38.32 | 364118 |
| 2026-01-23 | 38.31 | $38.10 | 452112 |
| 2026-01-22 | 38.29 | $38.81 | 437707 |
| 2026-01-21 | 38.26 | $39.55 | 412000 |
| 2026-01-20 | 38.25 | $38.29 | 409100 |
| 2026-01-16 | 38.29 | $39.17 | 370520 |
| 2026-01-15 | 38.30 | $39.29 | 496839 |
| 2026-01-14 | 38.32 | $37.95 | 442630 |
| 2026-01-13 | 38.40 | $38.64 | 387616 |
| 2026-01-12 | 38.46 | $38.67 | 339651 |
| 2026-01-09 | 38.51 | $39.58 | 483200 |
| 2026-01-08 | 38.47 | $39.02 | 646746 |
| 2026-01-07 | 38.44 | $37.66 | 349500 |
| 2026-01-06 | 38.48 | $37.91 | 411910 |
| 2026-01-05 | 38.52 | $37.72 | 468600 |
| 2026-01-02 | 38.58 | $37.30 | 388600 |
| 2025-12-31 | 38.71 | $37.27 | 450015 |
| 2025-12-30 | 38.85 | $37.75 | 536339 |
| 2025-12-29 | 38.96 | $37.78 | 337300 |
| 2025-12-26 | 39.02 | $37.77 | 309649 |
| 2025-12-24 | 39.11 | $37.95 | 160900 |
| 2025-12-23 | 39.17 | $37.75 | 324700 |
| 2025-12-22 | 39.13 | $38.08 | 403000 |
| 2025-12-19 | 39.11 | $39.39 | 1.5M |
| 2025-12-18 | 38.96 | $39.09 | 480000 |
| 2025-12-17 | 38.79 | $39.49 | 510068 |
| 2025-12-16 | 38.29 | $39.71 | 591301 |
| 2025-12-15 | 37.77 | $39.55 | 522900 |
| 2025-12-12 | 37.31 | $39.82 | 453700 |
| 2025-12-11 | 36.86 | $39.69 | 508346 |
| 2025-12-10 | 36.43 | $38.77 | 530932 |
| 2025-12-09 | 36.05 | $38.40 | 399669 |
| 2025-12-08 | 35.68 | $38.40 | 389700 |
| 2025-12-05 | 35.33 | $38.63 | 422500 |
| 2025-12-04 | 34.96 | $38.95 | 394730 |
| 2025-12-03 | 34.62 | $39.95 | 387000 |
| 2025-12-02 | 34.20 | $40.07 | 527809 |
| 2025-12-01 | 33.77 | $39.97 | 684152 |
| 2025-11-28 | 33.36 | $38.92 | 399437 |
| 2025-11-26 | 33.02 | $39.52 | 661650 |
| 2025-11-25 | 32.66 | $39.32 | 789714 |
| 2025-11-24 | 32.36 | $36.91 | 975136 |
| 2025-11-21 | 32.15 | $37.72 | 901112 |
| 2025-11-20 | 31.90 | $36.36 | 1.5M |
| 2025-11-19 | 31.73 | $35.57 | 2.2M |
| 2025-11-18 | 31.60 | $29.59 | 905700 |
| 2025-11-17 | 31.76 | $29.34 | 606100 |
| 2025-11-14 | 31.90 | $30.36 | 616642 |
| 2025-11-13 | 32.00 | $30.81 | 321600 |
| 2025-11-12 | 32.04 | $31.11 | 410315 |
| 2025-11-11 | 32.09 | $31.14 | 329800 |
| 2025-11-10 | 32.16 | $30.95 | 442400 |
| 2025-11-07 | 32.22 | $31.41 | 364827 |
| 2025-11-06 | 32.22 | $31.17 | 345717 |
| 2025-11-05 | 32.28 | $32.21 | 499240 |
| 2025-11-04 | 32.32 | $31.60 | 507600 |
| 2025-11-03 | 32.38 | $31.45 | 470000 |
| 2025-10-31 | 32.49 | $31.70 | 430400 |
| 2025-10-30 | 32.63 | $32.21 | 476900 |
| 2025-10-29 | 32.74 | $32.31 | 389615 |
| 2025-10-28 | 32.81 | $33.26 | 395300 |
| 2025-10-27 | 32.87 | $32.72 | 292600 |
| 2025-10-24 | 32.96 | $32.73 | 270900 |
| 2025-10-23 | 33.06 | $32.88 | 484700 |
| 2025-10-22 | 33.11 | $33.04 | 630242 |
| 2025-10-21 | 33.18 | $32.76 | 379700 |
| 2025-10-20 | 33.26 | $32.25 | 401200 |
| 2025-10-17 | 33.34 | $32.20 | 476400 |
| 2025-10-16 | 33.41 | $31.76 | 545644 |
| 2025-10-15 | 33.53 | $32.12 | 503200 |
| 2025-10-14 | 33.62 | $32.45 | 544200 |
| 2025-10-13 | 33.69 | $32.13 | 467935 |
| 2025-10-10 | 33.78 | $31.46 | 396400 |
| 2025-10-09 | 33.89 | $32.35 | 491155 |
| 2025-10-08 | 34.03 | $33.00 | 400506 |
| 2025-10-07 | 34.11 | $32.73 | 428166 |
| 2025-10-06 | 34.24 | $33.81 | 390026 |
| 2025-10-03 | 34.32 | $34.40 | 456000 |
| 2025-10-02 | 34.40 | $34.35 | 347240 |
| 2025-10-01 | 34.50 | $33.84 | 424600 |
| 2025-09-30 | 34.58 | $34.32 | 406500 |
| 2025-09-29 | 34.66 | $34.54 | 421400 |
| 2025-09-26 | 34.78 | $34.81 | 490373 |
| 2025-09-25 | 34.89 | $33.95 | 501415 |
| 2025-09-24 | 35.04 | $34.33 | 430700 |
| 2025-09-23 | 35.13 | $34.36 | 561230 |
| 2025-09-22 | 35.24 | $33.82 | 705000 |
| 2025-09-19 | 35.38 | $33.70 | 1.8M |
| 2025-09-18 | 35.44 | $34.18 | 430700 |
| 2025-09-17 | 35.45 | $33.77 | 459000 |
| 2025-09-16 | 35.71 | $33.92 | 475533 |
| 2025-09-15 | 35.93 | $33.97 | 666122 |
| 2025-09-12 | 36.17 | $33.69 | 408700 |
| 2025-09-11 | 36.41 | $35.01 | 535000 |
| 2025-09-10 | 36.63 | $34.74 | 474500 |
| 2025-09-09 | 36.79 | $35.25 | 476714 |
| 2025-09-08 | 36.87 | $35.37 | 618718 |
| 2025-09-05 | 36.91 | $36.16 | 414700 |
| 2025-09-04 | 36.92 | $36.18 | 739140 |
| 2025-09-03 | 36.95 | $35.57 | 530509 |
| 2025-09-02 | 36.98 | $35.91 | 564669 |
| 2025-08-29 | 36.99 | $36.97 | 293900 |
| 2025-08-28 | 36.91 | $36.96 | 445100 |
| 2025-08-27 | 36.86 | $36.86 | 448578 |
| 2025-08-26 | 36.84 | $36.20 | 699400 |
| 2025-08-25 | 36.90 | $36.62 | 747307 |
| 2025-08-22 | 36.98 | $36.58 | 674330 |
| 2025-08-21 | 37.08 | $34.80 | 851537 |
| 2025-08-20 | 37.23 | $34.38 | 3.1M |
| 2025-08-19 | 37.47 | $39.11 | 935500 |
| 2025-08-18 | 37.43 | $38.34 | 422764 |
| 2025-08-15 | 37.40 | $38.66 | 419143 |
| 2025-08-14 | 37.36 | $38.61 | 432818 |
| 2025-08-13 | 37.33 | $39.26 | 552510 |
| 2025-08-12 | 37.26 | $38.09 | 645900 |
| 2025-08-11 | 37.22 | $36.72 | 607000 |
| 2025-08-08 | 37.32 | $36.19 | 585000 |
| 2025-08-07 | 37.47 | $36.48 | 496145 |
| 2025-08-06 | 37.65 | $36.69 | 411100 |
| 2025-08-05 | 37.81 | $36.23 | 388701 |
| 2025-08-04 | 37.96 | $35.95 | 317426 |
| 2025-08-01 | 38.11 | $35.41 | 475400 |
| 2025-07-31 | 38.32 | $35.97 | 427234 |
| 2025-07-30 | 38.49 | $36.60 | 360300 |
| 2025-07-29 | 38.60 | $37.40 | 456300 |
| 2025-07-28 | 38.59 | $38.22 | 427400 |
| 2025-07-25 | 38.57 | $38.39 | 338128 |
| 2025-07-24 | 38.53 | $37.99 | 304200 |
| 2025-07-23 | 38.48 | $39.16 | 396600 |
| 2025-07-22 | 38.43 | $38.26 | 495400 |
| 2025-07-21 | 38.43 | $37.64 | 408741 |
| 2025-07-18 | 38.46 | $37.85 | 337200 |
| 2025-07-17 | 38.48 | $38.17 | 393328 |
| 2025-07-16 | 38.51 | $37.87 | 465244 |
| 2025-07-15 | 38.56 | $37.16 | 544000 |
| 2025-07-14 | 38.62 | $38.70 | 378821 |
| 2025-07-11 | 38.62 | $39.22 | 357122 |
| 2025-07-10 | 38.67 | $40.03 | 519700 |
| 2025-07-09 | 38.73 | $39.94 | 447942 |
| 2025-07-08 | 38.77 | $39.25 | 429000 |
| 2025-07-07 | 38.82 | $39.03 | 520500 |
| 2025-07-03 | 38.89 | $39.58 | 249618 |
| 2025-07-02 | 38.96 | $39.42 | 380927 |
| 2025-07-01 | 39.07 | $38.65 | 580748 |
| 2025-06-30 | 39.19 | $37.17 | 582000 |
| 2025-06-27 | 39.42 | $37.96 | 636900 |
| 2025-06-26 | 39.63 | $37.54 | 462800 |
| 2025-06-25 | 39.86 | $37.08 | 428958 |
| 2025-06-24 | 40.17 | $38.14 | 456200 |
| 2025-06-23 | 40.36 | $38.26 | 445101 |
| 2025-06-20 | 40.55 | $38.13 | 1.1M |
| 2025-06-18 | 40.76 | $38.28 | 1.4M |
| 2025-06-17 | 41.01 | $38.76 | 1.1M |
| 2025-06-16 | 41.26 | $38.92 | 565300 |
| 2025-06-13 | 41.52 | $38.28 | 499620 |
| 2025-06-12 | 41.81 | $38.79 | 534800 |
| 2025-06-11 | 42.04 | $40.26 | 436031 |
| 2025-06-10 | 42.20 | $41.22 | 380237 |
| 2025-06-09 | 42.32 | $40.74 | 443700 |
| 2025-06-06 | 42.38 | $40.27 | 422720 |
| 2025-06-05 | 42.48 | $40.31 | 398700 |
| 2025-06-04 | 42.49 | $41.06 | 412632 |
| 2025-06-03 | 42.49 | $41.53 | 356700 |
| 2025-06-02 | 42.47 | $41.03 | 458913 |
| 2025-05-30 | 42.48 | $41.89 | 447100 |
| 2025-05-29 | 42.39 | $42.15 | 261725 |
| 2025-05-28 | 42.25 | $42.07 | 278000 |
| 2025-05-27 | 42.15 | $43.22 | 360600 |
| 2025-05-23 | 41.95 | $41.98 | 283618 |
| 2025-05-22 | 41.80 | $42.16 | 307006 |
| 2025-05-21 | 41.62 | $42.24 | 260886 |
| 2025-05-20 | 41.42 | $43.38 | 310200 |
| 2025-05-19 | 41.17 | $43.62 | 341400 |
| 2025-05-16 | 40.88 | $44.28 | 391606 |
| 2025-05-15 | 40.59 | $44.08 | 329601 |
| 2025-05-14 | 40.27 | $43.23 | 309702 |
| 2025-05-13 | 40.01 | $43.61 | 283600 |
| 2025-05-12 | 39.75 | $43.58 | 361400 |
| 2025-05-09 | 39.50 | $41.99 | 311900 |
| 2025-05-08 | 39.32 | $42.27 | 303706 |
| 2025-05-07 | 39.16 | $40.50 | 305500 |
| 2025-05-06 | 38.91 | $40.89 | 335400 |
| 2025-05-05 | 38.72 | $41.21 | 343407 |
| 2025-05-02 | 38.53 | $41.31 | 321431 |
| 2025-05-01 | 38.30 | $39.94 | 317903 |
| 2025-04-30 | 38.31 | $39.50 | 425500 |
| 2025-04-29 | 38.32 | $39.94 | 327528 |
| 2025-04-28 | 38.27 | $39.32 | 603240 |
| 2025-04-25 | 38.24 | $38.95 | 373612 |
| 2025-04-24 | 38.30 | $38.54 | 359000 |
| 2025-04-23 | 38.35 | $38.20 | 369400 |
| 2025-04-22 | 38.41 | $38.47 | 485100 |
| 2025-04-21 | 38.49 | $37.86 | 299516 |
| 2025-04-17 | 38.52 | $38.46 | 526200 |
| 2025-04-16 | 38.55 | $37.67 | 328300 |
| 2025-04-15 | 38.61 | $38.04 | 343936 |
| 2025-04-14 | 38.60 | $38.45 | 380500 |
| 2025-04-11 | 38.60 | $38.49 | 558700 |
| 2025-04-10 | 38.60 | $38.41 | 479304 |
| 2025-04-09 | 38.59 | $38.95 | 712610 |
| 2025-04-08 | 38.63 | $35.67 | 713720 |
| 2025-04-07 | 38.88 | $37.01 | 753500 |
| 2025-04-04 | 39.09 | $37.33 | 693845 |
| 2025-04-03 | 39.30 | $36.81 | 645234 |
| 2025-04-02 | 39.54 | $40.19 | 353723 |
| 2025-04-01 | 39.64 | $39.57 | 425500 |
| 2025-03-31 | 39.77 | $39.09 | 555230 |
| 2025-03-28 | 39.99 | $38.68 | 405400 |
| 2025-03-27 | 40.32 | $40.11 | 471520 |
| 2025-03-26 | 40.54 | $39.48 | 424123 |
| 2025-03-25 | 40.85 | $39.54 | 455748 |
| 2025-03-24 | 41.17 | $40.07 | 493642 |
| 2025-03-21 | 41.42 | $38.42 | 4.1M |
| 2025-03-20 | 41.74 | $39.08 | 1.2M |
| 2025-03-19 | 42.01 | $38.72 | 569815 |
| 2025-03-18 | 42.43 | $38.00 | 585800 |
| 2025-03-17 | 42.80 | $38.42 | 1.2M |
| 2025-03-14 | 43.15 | $38.37 | 483400 |
| 2025-03-13 | 43.54 | $38.33 | 504100 |
| 2025-03-12 | 43.86 | $39.76 | 561502 |
| 2025-03-11 | 44.13 | $40.62 | 547449 |
| 2025-03-10 | 44.34 | $41.12 | 530525 |
| 2025-03-07 | 44.52 | $41.67 | 395500 |
| 2025-03-06 | 44.78 | $41.57 | 461918 |
| 2025-03-05 | 45.06 | $42.11 | 456900 |
| 2025-03-04 | 45.28 | $42.23 | 480800 |
| 2025-03-03 | 45.43 | $43.50 | 497200 |
| 2025-02-28 | 45.62 | $45.24 | 367147 |
| 2025-02-27 | 45.76 | $44.61 | 469700 |
| 2025-02-26 | 45.85 | $45.61 | 534818 |
| 2025-02-25 | 45.86 | $46.00 | 679900 |
| 2025-02-24 | 45.82 | $44.97 | 558329 |
| 2025-02-21 | 45.85 | $44.82 | 733327 |
| 2025-02-20 | 45.89 | $44.58 | 763300 |
| 2025-02-19 | 45.90 | $47.11 | 1.0M |
| 2025-02-18 | 45.82 | $45.28 | 798924 |
| 2025-02-14 | 45.80 | $45.46 | 639120 |
| 2025-02-13 | 45.79 | $46.27 | 387600 |
| 2025-02-12 | 45.70 | $44.68 | 434042 |
| 2025-02-11 | 45.67 | $45.18 | 482300 |
| 2025-02-10 | 45.60 | $44.73 | 517100 |
| 2025-02-07 | 45.54 | $44.72 | 545943 |
| 2025-02-06 | 45.46 | $46.93 | 353848 |
| 2025-02-05 | 45.27 | $47.19 | 357400 |
| 2025-02-04 | 45.12 | $46.57 | 451800 |
| 2025-02-03 | 44.97 | $45.23 | 599400 |
| 2025-01-31 | 44.86 | $47.20 | 710012 |
| 2025-01-30 | 44.68 | $48.02 | 533446 |
| 2025-01-29 | 44.46 | $46.54 | 467546 |
| 2025-01-28 | 44.30 | $45.73 | 259231 |
| 2025-01-27 | 44.22 | $45.28 | 299014 |
| 2025-01-24 | 44.15 | $45.52 | 245200 |
| 2025-01-23 | 44.03 | $45.57 | 349914 |
| 2025-01-22 | 43.89 | $44.88 | 355100 |
| 2025-01-21 | 43.78 | $45.45 | 321500 |
| 2025-01-17 | 43.67 | $44.86 | 373900 |
| 2025-01-16 | 43.66 | $45.15 | 342500 |
| 2025-01-15 | 43.64 | $44.66 | 258800 |
| 2025-01-14 | 43.63 | $43.91 | 458054 |
| 2025-01-13 | 43.64 | $43.90 | 391500 |
| 2025-01-10 | 43.70 | $43.44 | 439349 |
| 2025-01-08 | 43.79 | $43.09 | 283425 |
| 2025-01-07 | 43.90 | $43.24 | 441620 |
| 2025-01-06 | 43.97 | $44.12 | 379816 |
| 2025-01-03 | 44.01 | $43.53 | 322527 |
| 2025-01-02 | 44.14 | $43.19 | 258406 |
| 2024-12-31 | 44.24 | $43.57 | 223125 |
| 2024-12-30 | 44.35 | $43.58 | 245215 |
| 2024-12-27 | 44.43 | $43.32 | 280200 |
| 2024-12-26 | 44.52 | $44.06 | 231400 |
| 2024-12-24 | 44.58 | $43.90 | 142200 |
| 2024-12-23 | 44.68 | $43.26 | 268535 |
| 2024-12-20 | 44.70 | $42.76 | 1.1M |
| 2024-12-19 | 44.73 | $42.54 | 369000 |
| 2024-12-18 | 44.74 | $43.41 | 564000 |
| 2024-12-17 | 44.69 | $44.65 | 403100 |
| 2024-12-16 | 44.59 | $44.60 | 272800 |
| 2024-12-13 | 44.50 | $44.47 | 381000 |
| 2024-12-12 | 44.43 | $44.15 | 431600 |
| 2024-12-11 | 44.38 | $45.08 | 272643 |
| 2024-12-10 | 44.30 | $45.18 | 314728 |
| 2024-12-09 | 44.17 | $45.34 | 314000 |
| 2024-12-06 | 43.96 | $44.72 | 177742 |
| 2024-12-05 | 43.77 | $44.83 | 227633 |
| 2024-12-04 | 43.57 | $46.11 | 375123 |
| 2024-12-03 | 43.24 | $45.23 | 437000 |
| 2024-12-02 | 42.91 | $45.74 | 444800 |
| 2024-11-29 | 42.55 | $45.27 | 223217 |
| 2024-11-27 | 42.18 | $45.14 | 276609 |
| 2024-11-26 | 41.88 | $45.26 | 494200 |
| 2024-11-25 | 41.57 | $45.77 | 717935 |
| 2024-11-22 | 41.27 | $43.69 | 431560 |
| 2024-11-21 | 41.05 | $43.40 | 439400 |
| 2024-11-20 | 40.86 | $42.79 | 985901 |
| 2024-11-19 | 40.69 | $42.31 | 568800 |
| 2024-11-18 | 40.55 | $42.78 | 379016 |
| 2024-11-15 | 40.40 | $42.79 | 310600 |
| 2024-11-14 | 40.31 | $43.07 | 350224 |
| 2024-11-13 | 40.21 | $43.18 | 566700 |
| 2024-11-12 | 40.10 | $43.32 | 551891 |
| 2024-11-11 | 39.95 | $42.74 | 397847 |
| 2024-11-08 | 39.82 | $41.01 | 327525 |
| 2024-11-07 | 39.74 | $40.91 | 523300 |
| 2024-11-06 | 39.66 | $40.81 | 660339 |
| 2024-11-05 | 39.63 | $39.55 | 402621 |
| 2024-11-04 | 39.69 | $38.74 | 366445 |
| 2024-11-01 | 39.78 | $38.38 | 348224 |
| 2024-10-31 | 39.93 | $38.05 | 334700 |
| 2024-10-30 | 40.07 | $39.07 | 446506 |
| 2024-10-29 | 40.19 | $39.06 | 307300 |
| 2024-10-28 | 40.35 | $39.81 | 330020 |
| 2024-10-25 | 40.51 | $39.30 | 332900 |
| 2024-10-24 | 40.67 | $39.57 | 342285 |
| 2024-10-23 | 40.81 | $39.33 | 279700 |
| 2024-10-22 | 40.93 | $39.46 | 203002 |
| 2024-10-21 | 41.07 | $39.76 | 325200 |
| 2024-10-18 | 41.22 | $41.10 | 244647 |
| 2024-10-17 | 41.34 | $40.97 | 292142 |
| 2024-10-16 | 41.49 | $41.03 | 377531 |
| 2024-10-15 | 41.58 | $40.37 | 351641 |
| 2024-10-14 | 41.72 | $40.04 | 269200 |
| 2024-10-11 | 41.86 | $39.45 | 273232 |
| 2024-10-10 | 42.02 | $39.43 | 391945 |
| 2024-10-09 | 42.05 | $40.14 | 432538 |
| 2024-10-08 | 42.03 | $40.83 | 317015 |
| 2024-10-07 | 41.95 | $40.47 | 242200 |
| 2024-10-04 | 41.84 | $41.33 | 254900 |
| 2024-10-03 | 41.80 | $40.81 | 221000 |
| 2024-10-02 | 41.77 | $41.59 | 236600 |
| 2024-10-01 | 41.74 | $42.20 | 248800 |
| 2024-09-30 | 41.68 | $42.93 | 448300 |
| 2024-09-27 | 41.57 | $42.56 | 276641 |
| 2024-09-26 | 41.44 | $42.35 | 333300 |
| 2024-09-25 | 41.36 | $41.87 | 514319 |
| 2024-09-24 | 41.32 | $42.26 | 392942 |
| 2024-09-23 | 41.25 | $42.70 | 492900 |
| 2024-09-20 | 41.18 | $43.45 | 2.8M |
| 2024-09-19 | 40.98 | $43.92 | 523119 |
| 2024-09-18 | 40.81 | $42.98 | 515600 |
| 2024-09-17 | 40.75 | $43.03 | 371700 |
| 2024-09-16 | 40.75 | $42.90 | 510000 |
| 2024-09-13 | 40.70 | $42.55 | 586200 |
| 2024-09-12 | 40.66 | $40.16 | 447702 |
| 2024-09-11 | 40.68 | $39.72 | 493530 |
| 2024-09-10 | 40.76 | $39.19 | 535700 |
| 2024-09-09 | 40.84 | $38.35 | 765102 |
| 2024-09-06 | 41.00 | $40.48 | 466700 |
| 2024-09-05 | 41.07 | $40.19 | 443300 |
| 2024-09-04 | 41.11 | $40.94 | 545517 |
| 2024-09-03 | 41.14 | $41.13 | 567700 |
| 2024-08-30 | 41.18 | $40.57 | 457200 |
| 2024-08-29 | 41.27 | $40.04 | 542300 |
| 2024-08-28 | 41.43 | $40.77 | 397223 |
| 2024-08-27 | 41.60 | $41.13 | 490840 |
| 2024-08-26 | 41.72 | $40.87 | 651300 |
| 2024-08-23 | 41.87 | $41.20 | 634932 |
| 2024-08-22 | 41.99 | $39.52 | 689900 |
| 2024-08-21 | 42.13 | $40.41 | 1.3M |
| 2024-08-20 | 42.18 | $41.87 | 678133 |
| 2024-08-19 | 42.21 | $42.91 | 633129 |
| 2024-08-16 | 42.17 | $41.96 | 453238 |
| 2024-08-15 | 42.16 | $41.82 | 480116 |
| 2024-08-14 | 42.17 | $40.45 | 408700 |
| 2024-08-13 | 42.28 | $41.32 | 410648 |
| 2024-08-12 | 42.33 | $40.78 | 289200 |
| 2024-08-09 | 42.32 | $41.72 | 262643 |
| 2024-08-08 | 42.25 | $41.74 | 364541 |
| 2024-08-07 | 42.16 | $40.96 | 406705 |
| 2024-08-06 | 42.00 | $41.67 | 377400 |
| 2024-08-05 | 41.78 | $41.80 | 453900 |
| 2024-08-02 | 41.57 | $42.39 | 363020 |
| 2024-08-01 | 41.25 | $43.25 | 515817 |
| 2024-07-31 | 40.91 | $44.14 | 587925 |
| 2024-07-30 | 40.55 | $43.65 | 448100 |
| 2024-07-29 | 40.21 | $43.81 | 432500 |
| 2024-07-26 | 39.88 | $43.55 | 417925 |
| 2024-07-25 | 39.52 | $42.42 | 762100 |
| 2024-07-24 | 39.24 | $41.41 | 420700 |
| 2024-07-23 | 39.03 | $42.44 | 359522 |
| 2024-07-22 | 38.81 | $42.16 | 375015 |
| 2024-07-19 | 38.60 | $41.64 | 448428 |
| 2024-07-18 | 38.45 | $42.15 | 378700 |
| 2024-07-17 | 38.38 | $42.65 | 477200 |
| 2024-07-16 | 37.95 | $42.19 | 566002 |
| 2024-07-15 | 37.53 | $40.61 | 586062 |
| 2024-07-12 | 37.23 | $40.36 | 502600 |
| 2024-07-11 | 36.97 | $39.93 | 511300 |
| 2024-07-10 | 36.70 | $37.72 | 428900 |
| 2024-07-09 | 36.53 | $37.39 | 564900 |
| 2024-07-08 | 36.42 | $37.51 | 416600 |
| 2024-07-05 | 36.31 | $36.04 | 350927 |
| 2024-07-03 | 36.34 | $36.46 | 247626 |
| 2024-07-02 | 36.34 | $36.96 | 423844 |
| 2024-07-01 | 36.36 | $36.78 | 527200 |
| 2024-06-28 | 36.40 | $37.28 | 886262 |
| 2024-06-27 | 36.38 | $36.35 | 487300 |
| 2024-06-26 | 36.36 | $36.74 | 426756 |
| 2024-06-25 | 36.32 | $37.27 | 685200 |
| 2024-06-24 | 36.25 | $37.99 | 619722 |
| 2024-06-21 | 36.11 | $37.89 | 1.3M |
| 2024-06-20 | 35.99 | $38.72 | 1.2M |
| 2024-06-18 | 35.84 | $40.70 | 3.0M |
| 2024-06-17 | 35.59 | $34.09 | 1.0M |
| 2024-06-14 | 35.71 | $33.72 | 370018 |
| 2024-06-13 | 35.82 | $34.77 | 339438 |
| 2024-06-12 | 35.90 | $35.04 | 335529 |
| 2024-06-11 | 35.94 | $34.54 | 296574 |
| 2024-06-10 | 36.00 | $34.35 | 410137 |
| 2024-06-07 | 36.05 | $35.28 | 279700 |
| 2024-06-06 | 36.06 | $35.29 | 366808 |
| 2024-06-05 | 36.02 | $36.59 | 303100 |
| 2024-06-04 | 35.89 | $36.46 | 381842 |
| 2024-06-03 | 35.76 | $37.39 | 470200 |
| 2024-05-31 | 35.55 | $37.52 | 526700 |
| 2024-05-30 | 35.33 | $36.87 | 319439 |
| 2024-05-29 | 35.12 | $35.89 | 416400 |
| 2024-05-28 | 34.97 | $36.02 | 409200 |
| 2024-05-24 | 34.84 | $35.85 | 255207 |
| 2024-05-23 | 34.70 | $35.20 | 383200 |
| 2024-05-22 | 34.60 | $35.46 | 331600 |
| 2024-05-21 | 34.52 | $35.79 | 218110 |
| 2024-05-20 | 34.45 | $35.76 | 338502 |
| 2024-05-17 | 34.35 | $36.33 | 297947 |
| 2024-05-16 | 34.21 | $36.03 | 296800 |
| 2024-05-15 | 34.06 | $36.27 | 297321 |
| 2024-05-14 | 33.88 | $35.90 | 268102 |
| 2024-05-13 | 33.73 | $35.72 | 270900 |
| 2024-05-10 | 33.59 | $35.46 | 378800 |
| 2024-05-09 | 33.52 | $35.48 | 287028 |
| 2024-05-08 | 33.48 | $34.33 | 353213 |
| 2024-05-07 | 33.50 | $33.98 | 267911 |
| 2024-05-06 | 33.62 | $33.99 | 344310 |
| 2024-05-03 | 33.72 | $33.21 | 311716 |
| 2024-05-02 | 33.85 | $32.98 | 467700 |
| 2024-05-01 | 33.98 | $32.71 | 382115 |
| 2024-04-30 | 34.15 | $32.84 | 327711 |
| 2024-04-29 | 34.29 | $33.41 | 348108 |
| 2024-04-26 | 34.47 | $33.11 | 201400 |
| 2024-04-25 | 34.69 | $33.15 | 433100 |
| 2024-04-24 | 34.90 | $34.04 | 294113 |
| 2024-04-23 | 35.03 | $34.39 | 312900 |
| 2024-04-22 | 35.15 | $33.68 | 300833 |
| 2024-04-19 | 35.30 | $33.53 | 313342 |
| 2024-04-18 | 35.48 | $32.98 | 307634 |
| 2024-04-17 | 35.66 | $32.71 | 288700 |
| 2024-04-16 | 35.84 | $32.85 | 346200 |
| 2024-04-15 | 35.99 | $33.03 | 379300 |
| 2024-04-12 | 36.16 | $33.97 | 310507 |
| 2024-04-11 | 36.27 | $34.77 | 299144 |
| 2024-04-10 | 36.39 | $34.73 | 359900 |
| 2024-04-09 | 36.47 | $36.33 | 292600 |
| 2024-04-08 | 36.48 | $36.01 | 245300 |
| 2024-04-05 | 36.51 | $35.77 | 297900 |
| 2024-04-04 | 36.54 | $35.63 | 361112 |
| 2024-04-03 | 36.57 | $36.00 | 402400 |
| 2024-04-02 | 36.60 | $35.77 | 532100 |
| 2024-04-01 | 36.67 | $36.86 | 364351 |
| 2024-03-28 | 36.74 | $37.62 | 356129 |
| 2024-03-27 | 36.76 | $37.28 | 402027 |
| 2024-03-26 | 36.76 | $36.70 | 269000 |
| 2024-03-25 | 36.81 | $36.69 | 367500 |
| 2024-03-22 | 36.81 | $36.67 | 345600 |
| 2024-03-21 | 36.82 | $37.20 | 378300 |
| 2024-03-20 | 36.75 | $36.67 | 380106 |
| 2024-03-19 | 36.72 | $36.25 | 302335 |
| 2024-03-18 | 36.79 | $35.79 | 365012 |
| 2024-03-15 | 36.91 | $36.53 | 3.0M |
| 2024-03-14 | 37.00 | $36.05 | 499622 |
| 2024-03-13 | 37.09 | $37.15 | 458500 |
| 2024-03-12 | 37.09 | $36.34 | 441445 |
| 2024-03-11 | 37.22 | $36.68 | 547600 |
| 2024-03-08 | 37.29 | $36.58 | 441115 |
| 2024-03-07 | 37.35 | $36.43 | 433000 |
| 2024-03-06 | 37.36 | $36.22 | 556524 |
| 2024-03-05 | 37.35 | $36.57 | 462400 |
| 2024-03-04 | 37.29 | $37.19 | 371800 |
| 2024-03-01 | 37.22 | $38.24 | 333400 |
| 2024-02-29 | 37.07 | $37.99 | 352301 |
| 2024-02-28 | 36.91 | $37.21 | 331900 |
| 2024-02-27 | 36.84 | $37.84 | 517300 |
| 2024-02-26 | 36.74 | $36.51 | 449131 |
| 2024-02-23 | 36.71 | $36.93 | 368100 |
| 2024-02-22 | 36.66 | $35.80 | 446100 |
| 2024-02-21 | 36.64 | $36.08 | 636532 |
| 2024-02-20 | 36.60 | $37.75 | 418704 |
| 2024-02-16 | 36.50 | $38.03 | 304700 |
| 2024-02-15 | 36.34 | $38.44 | 392519 |
| 2024-02-14 | 36.14 | $37.84 | 407223 |
| 2024-02-13 | 35.98 | $37.14 | 562218 |
| 2024-02-12 | 35.87 | $38.91 | 483319 |
| 2024-02-09 | 35.73 | $38.13 | 383600 |
| 2024-02-08 | 35.64 | $37.65 | 407500 |
| 2024-02-07 | 35.60 | $36.76 | 482020 |
| 2024-02-06 | 35.61 | $35.91 | 205100 |
| 2024-02-05 | 35.65 | $35.49 | 265200 |
| 2024-02-02 | 35.68 | $35.65 | 260000 |
| 2024-02-01 | 35.72 | $35.33 | 218200 |
| 2024-01-31 | 35.76 | $34.81 | 291200 |
| 2024-01-30 | 35.86 | $35.86 | 186100 |
| 2024-01-29 | 35.91 | $35.79 | 198602 |
| 2024-01-26 | 35.99 | $35.97 | 203300 |
| 2024-01-25 | 36.08 | $35.94 | 250646 |
| 2024-01-24 | 36.17 | $35.26 | 234544 |
| 2024-01-23 | 36.28 | $35.35 | 487700 |
| 2024-01-22 | 36.35 | $35.72 | 363634 |
| 2024-01-19 | 36.41 | $34.88 | 247501 |
| 2024-01-18 | 36.54 | $34.48 | 323340 |
| 2024-01-17 | 36.64 | $34.55 | 316100 |
| 2024-01-16 | 36.72 | $34.86 | 313700 |
| 2024-01-12 | 36.81 | $36.16 | 187503 |
| 2024-01-11 | 36.80 | $36.37 | 313100 |
| 2024-01-10 | 36.76 | $36.95 | 234700 |
| 2024-01-09 | 36.70 | $36.77 | 301800 |
| 2024-01-08 | 36.65 | $36.71 | 255500 |
| 2024-01-05 | 36.61 | $36.17 | 321800 |
| 2024-01-04 | 36.62 | $36.43 | 287100 |
| 2024-01-03 | 36.60 | $36.25 | 396800 |
| 2024-01-02 | 36.60 | $36.75 | 301414 |
| 2023-12-29 | 36.54 | $36.92 | 268400 |
| 2023-12-28 | 36.45 | $37.35 | 223642 |
| 2023-12-27 | 36.17 | $37.74 | 229120 |
| 2023-12-26 | 35.86 | $37.74 | 212700 |
| 2023-12-22 | 35.51 | $37.40 | 294815 |
| 2023-12-21 | 35.23 | $36.82 | 398400 |
| 2023-12-20 | 34.97 | $36.88 | 351106 |
| 2023-12-19 | 34.70 | $37.44 | 417800 |
| 2023-12-18 | 34.42 | $36.55 | 395117 |
| 2023-12-15 | 34.17 | $36.10 | 2.8M |
| 2023-12-14 | 33.91 | $36.66 | 921352 |
| 2023-12-13 | 33.65 | $35.95 | 695000 |
| 2023-12-12 | 33.42 | $35.66 | 551006 |
| 2023-12-11 | 33.12 | $35.75 | 445024 |
| 2023-12-08 | 32.83 | $35.73 | 326200 |
| 2023-12-07 | 32.53 | $35.99 | 403500 |
| 2023-12-06 | 32.23 | $36.22 | 412600 |
| 2023-12-05 | 31.95 | $36.05 | 406716 |
| 2023-12-04 | 31.66 | $36.28 | 484409 |
| 2023-12-01 | 31.39 | $35.58 | 858699 |
| 2023-11-30 | 31.09 | $35.19 | 931300 |
| 2023-11-29 | 30.79 | $31.70 | 690794 |
| 2023-11-28 | 30.67 | $31.44 | 448500 |
| 2023-11-27 | 30.53 | $30.88 | 391200 |
| 2023-11-24 | 30.40 | $31.66 | 106511 |
| 2023-11-22 | 30.24 | $31.62 | 172200 |
| 2023-11-21 | 30.10 | $31.52 | 201509 |
| 2023-11-20 | 29.98 | $31.91 | 218100 |
| 2023-11-17 | 29.82 | $31.44 | 352121 |
| 2023-11-16 | 29.71 | $30.89 | 232401 |
| 2023-11-15 | 29.62 | $31.57 | 258800 |
| 2023-11-14 | 29.49 | $31.38 | 336100 |
| 2023-11-13 | 29.41 | $29.62 | 271000 |
| 2023-11-10 | 29.40 | $29.99 | 188300 |
| 2023-11-09 | 29.38 | $29.66 | 265003 |
| 2023-11-08 | 29.35 | $30.07 | 150018 |
| 2023-11-07 | 29.35 | $30.51 | 170531 |
| 2023-11-06 | 29.33 | $30.33 | 228900 |
| 2023-11-03 | 29.29 | $30.84 | 359700 |
| 2023-11-02 | 29.25 | $29.59 | 373200 |
| 2023-11-01 | 29.27 | $29.22 | 200100 |
| 2023-10-31 | 29.33 | $29.24 | 291700 |
| 2023-10-30 | 29.40 | $28.70 | 335937 |
| 2023-10-27 | 29.50 | $28.22 | 353011 |
| 2023-10-26 | 29.64 | $28.48 | 312245 |
| 2023-10-25 | 29.77 | $28.80 | 176215 |
| 2023-10-24 | 29.86 | $29.05 | 241100 |
| 2023-10-23 | 29.92 | $28.87 | 310146 |
| 2023-10-20 | 30.02 | $29.23 | 317500 |
| 2023-10-19 | 30.11 | $28.93 | 356005 |
| 2023-10-18 | 30.24 | $28.99 | 240940 |
| 2023-10-17 | 30.36 | $29.78 | 384014 |
| 2023-10-16 | 30.44 | $29.52 | 224800 |
| 2023-10-13 | 30.53 | $29.49 | 368547 |
| 2023-10-12 | 30.65 | $29.05 | 340200 |
| 2023-10-11 | 30.81 | $30.13 | 356734 |
| 2023-10-10 | 30.86 | $30.13 | 279000 |
| 2023-10-09 | 30.90 | $29.62 | 284000 |
| 2023-10-06 | 30.96 | $29.91 | 350236 |
| 2023-10-05 | 30.99 | $29.94 | 435200 |
| 2023-10-04 | 31.07 | $30.51 | 321635 |
| 2023-10-03 | 31.09 | $30.67 | 380500 |
| 2023-10-02 | 31.08 | $30.76 | 403801 |
| 2023-09-29 | 31.14 | $30.88 | 331500 |
| 2023-09-28 | 31.14 | $31.13 | 341600 |
| 2023-09-27 | 31.13 | $30.56 | 298900 |
| 2023-09-26 | 31.14 | $30.25 | 394700 |
| 2023-09-25 | 31.12 | $30.94 | 288530 |
| 2023-09-22 | 31.03 | $31.02 | 286900 |
| 2023-09-21 | 30.95 | $31.42 | 289811 |
| 2023-09-20 | 30.86 | $31.50 | 440237 |
| 2023-09-19 | 30.77 | $31.30 | 376907 |
| 2023-09-18 | 30.73 | $31.39 | 429020 |
| 2023-09-15 | 30.70 | $31.92 | 3.4M |
| 2023-09-14 | 30.64 | $32.26 | 487401 |
| 2023-09-13 | 30.58 | $31.10 | 422600 |
| 2023-09-12 | 30.61 | $31.00 | 321030 |
| 2023-09-11 | 30.64 | $30.72 | 422810 |
| 2023-09-08 | 30.68 | $30.45 | 524025 |
| 2023-09-07 | 30.73 | $31.54 | 487018 |
| 2023-09-06 | 30.77 | $30.89 | 397626 |
| 2023-09-05 | 30.83 | $30.57 | 462900 |
| 2023-09-01 | 30.95 | $32.02 | 439600 |
| 2023-08-31 | 31.01 | $30.85 | 314200 |
| 2023-08-30 | 31.14 | $30.81 | 316632 |
| 2023-08-29 | 31.17 | $30.79 | 501200 |
| 2023-08-28 | 31.20 | $29.85 | 321930 |
| 2023-08-25 | 31.28 | $29.24 | 306936 |
| 2023-08-24 | 31.39 | $29.35 | 641508 |
| 2023-08-23 | 31.48 | $29.63 | 1.1M |
| 2023-08-22 | 31.56 | $29.78 | 655477 |
| 2023-08-21 | 31.63 | $30.48 | 393100 |
| 2023-08-18 | 31.68 | $30.77 | 334923 |
| 2023-08-17 | 31.69 | $30.75 | 380002 |
| 2023-08-16 | 31.72 | $31.07 | 289429 |
| 2023-08-15 | 31.73 | $31.68 | 290600 |
| 2023-08-14 | 31.68 | $31.58 | 325900 |
| 2023-08-11 | 31.56 | $31.42 | 191800 |
| 2023-08-10 | 31.47 | $31.54 | 304300 |
| 2023-08-09 | 31.39 | $32.28 | 257123 |
| 2023-08-08 | 31.26 | $32.23 | 370600 |
| 2023-08-07 | 31.14 | $32.81 | 310632 |
| 2023-08-04 | 30.96 | $33.37 | 426000 |
| 2023-08-03 | 30.67 | $33.41 | 788600 |
| 2023-08-02 | 30.35 | $31.32 | 202800 |
| 2023-08-01 | 30.16 | $31.51 | 217234 |
| 2023-07-31 | 30.01 | $31.37 | 400111 |
| 2023-07-28 | 29.88 | $31.40 | 253200 |
| 2023-07-27 | 29.75 | $31.26 | 309600 |
| 2023-07-26 | 29.62 | $31.25 | 224288 |
| 2023-07-25 | 29.49 | $31.13 | 289400 |
| 2023-07-24 | 29.31 | $31.53 | 411146 |
| 2023-07-21 | 29.11 | $30.87 | 431008 |
| 2023-07-20 | 28.92 | $31.38 | 311000 |
| 2023-07-19 | 28.71 | $31.32 | 539809 |
| 2023-07-18 | 28.52 | $30.52 | 478029 |
| 2023-07-17 | 28.35 | $29.19 | 316900 |
| 2023-07-14 | 28.29 | $29.71 | 228203 |
| 2023-07-13 | 28.20 | $29.85 | 305400 |
| 2023-07-12 | 28.12 | $29.85 | 390627 |
| 2023-07-11 | 28.04 | $29.68 | 481700 |
| 2023-07-10 | 27.97 | $29.33 | 634314 |
| 2023-07-07 | 27.94 | $27.51 | 393114 |
| 2023-07-06 | 28.03 | $26.99 | 451000 |
| 2023-07-05 | 28.10 | $27.64 | 498020 |
| 2023-07-03 | 28.08 | $28.50 | 249000 |
| 2023-06-30 | 28.05 | $28.64 | 337834 |
| 2023-06-29 | 27.94 | $28.85 | 429920 |
| 2023-06-28 | 27.83 | $28.59 | 377700 |
| 2023-06-27 | 27.76 | $28.62 | 381103 |
| 2023-06-26 | 27.67 | $27.66 | 468100 |
| 2023-06-23 | 27.62 | $27.49 | 947762 |
| 2023-06-22 | 27.60 | $27.09 | 782100 |
| 2023-06-21 | 27.59 | $27.20 | 1.1M |
| 2023-06-20 | 27.60 | $27.46 | 864126 |
| 2023-06-16 | 27.60 | $27.19 | 1.6M |
| 2023-06-15 | 27.65 | $27.88 | 552428 |
| 2023-06-14 | 27.64 | $28.03 | 395335 |
| 2023-06-13 | 27.61 | $28.26 | 276900 |
| 2023-06-12 | 27.61 | $28.20 | 281700 |
| 2023-06-09 | 27.60 | $28.36 | 310300 |
| 2023-06-08 | 27.57 | $28.73 | 299134 |
| 2023-06-07 | 27.53 | $29.25 | 297243 |
| 2023-06-06 | 27.47 | $28.30 | 236200 |
| 2023-06-05 | 27.47 | $27.22 | 297400 |
| 2023-06-02 | 27.53 | $27.98 | 238700 |
| 2023-06-01 | 27.50 | $26.39 | 378800 |
| 2023-05-31 | 27.57 | $26.72 | 261319 |
| 2023-05-30 | 27.62 | $27.12 | 236700 |
| 2023-05-26 | 27.68 | $26.94 | 265622 |
| 2023-05-25 | 27.77 | $26.67 | 235240 |
| 2023-05-24 | 27.86 | $26.93 | 354433 |
| 2023-05-23 | 27.90 | $27.02 | 306017 |
| 2023-05-22 | 27.93 | $27.25 | 265200 |
| 2023-05-19 | 27.99 | $27.64 | 324600 |
| 2023-05-18 | 28.02 | $28.09 | 182500 |
| 2023-05-17 | 28.05 | $27.73 | 197459 |
| 2023-05-16 | 28.10 | $27.39 | 194847 |
| 2023-05-15 | 28.15 | $28.21 | 204600 |
| 2023-05-12 | 28.15 | $28.00 | 189845 |
| 2023-05-11 | 28.14 | $27.85 | 154200 |
| 2023-05-10 | 28.15 | $27.95 | 247300 |
| 2023-05-09 | 28.14 | $27.99 | 356800 |
| 2023-05-08 | 28.16 | $28.27 | 181200 |
| 2023-05-05 | 28.15 | $28.38 | 241700 |
| 2023-05-04 | 28.13 | $27.55 | 266035 |
| 2023-05-03 | 28.16 | $27.65 | 290128 |
| 2023-05-02 | 28.21 | $27.83 | 246200 |
| 2023-05-01 | 28.27 | $28.27 | 220341 |
| 2023-04-28 | 28.31 | $28.73 | 288540 |
| 2023-04-27 | 28.30 | $28.51 | 312800 |
| 2023-04-26 | 28.28 | $27.69 | 301220 |
| 2023-04-25 | 28.31 | $27.68 | 318100 |
| 2023-04-24 | 28.36 | $28.38 | 339942 |
| 2023-04-21 | 28.36 | $28.25 | 248300 |
| 2023-04-20 | 28.35 | $28.60 | 248500 |
| 2023-04-19 | 28.37 | $28.85 | 352800 |
| 2023-04-18 | 28.41 | $28.32 | 303944 |
| 2023-04-17 | 28.46 | $28.17 | 228235 |
| 2023-04-14 | 28.48 | $27.96 | 238926 |
| 2023-04-13 | 28.55 | $27.93 | 273000 |
| 2023-04-12 | 28.58 | $27.84 | 252900 |
| 2023-04-11 | 28.65 | $28.32 | 359000 |
| 2023-04-10 | 28.68 | $28.14 | 357646 |
| 2023-04-06 | 28.75 | $27.90 | 266214 |
| 2023-04-05 | 28.85 | $28.17 | 295000 |
| 2023-04-04 | 28.98 | $28.59 | 361817 |
| 2023-04-03 | 29.11 | $29.14 | 413321 |
| 2023-03-31 | 29.21 | $29.08 | 356000 |
| 2023-03-30 | 29.35 | $28.38 | 207613 |
| 2023-03-29 | 29.52 | $28.29 | 263604 |
| 2023-03-28 | 29.72 | $28.28 | 233700 |
| 2023-03-27 | 29.92 | $28.56 | 451300 |
| 2023-03-24 | 30.12 | $28.33 | 327045 |
| 2023-03-23 | 30.34 | $28.23 | 291818 |
| 2023-03-22 | 30.58 | $28.84 | 317126 |
| 2023-03-21 | 30.72 | $29.77 | 393302 |
| 2023-03-20 | 30.60 | $29.23 | 377435 |
| 2023-03-17 | 30.58 | $28.59 | 1.1M |
| 2023-03-16 | 30.59 | $29.35 | 538056 |
| 2023-03-15 | 30.56 | $28.65 | 589500 |
| 2023-03-14 | 30.54 | $29.19 | 414522 |
| 2023-03-13 | 30.50 | $28.98 | 460800 |
| 2023-03-10 | 30.44 | $29.41 | 376027 |
| 2023-03-09 | 30.36 | $29.84 | 316100 |
| 2023-03-08 | 30.27 | $30.85 | 425037 |
| 2023-03-07 | 30.16 | $31.20 | 309966 |
| 2023-03-06 | 30.04 | $31.16 | 541245 |
| 2023-03-03 | 29.97 | $31.88 | 295308 |
| 2023-03-02 | 29.87 | $31.86 | 322922 |
| 2023-03-01 | 29.72 | $32.17 | 394335 |
| 2023-02-28 | 29.53 | $32.38 | 519849 |
| 2023-02-27 | 29.28 | $32.40 | 529900 |
| 2023-02-24 | 29.04 | $32.81 | 562641 |
| 2023-02-23 | 28.78 | $33.01 | 681000 |
| 2023-02-22 | 28.51 | $31.63 | 1.8M |
| 2023-02-21 | 28.27 | $27.48 | 440465 |
| 2023-02-17 | 28.24 | $28.84 | 215100 |
| 2023-02-16 | 28.13 | $28.75 | 316722 |
| 2023-02-15 | 27.97 | $28.69 | 203900 |
| 2023-02-14 | 27.84 | $28.32 | 281338 |
| 2023-02-13 | 27.76 | $28.41 | 240845 |
| 2023-02-10 | 27.67 | $27.80 | 213700 |
| 2023-02-09 | 27.60 | $27.73 | 276417 |
| 2023-02-08 | 27.51 | $28.04 | 343190 |
| 2023-02-07 | 27.37 | $28.69 | 241400 |
| 2023-02-06 | 27.18 | $28.80 | 278400 |
| 2023-02-03 | 26.96 | $29.80 | 379834 |
| 2023-02-02 | 26.65 | $29.80 | 326400 |
| 2023-02-01 | 26.35 | $28.81 | 318400 |
| 2023-01-31 | 26.06 | $28.43 | 307300 |
| 2023-01-30 | 25.78 | $27.43 | 180925 |
| 2023-01-27 | 25.56 | $27.54 | 228000 |
| 2023-01-26 | 25.32 | $27.57 | 207929 |
| 2023-01-25 | 25.10 | $27.57 | 214500 |
| 2023-01-24 | 24.90 | $26.86 | 148400 |
| 2023-01-23 | 24.71 | $26.99 | 207800 |
| 2023-01-20 | 24.53 | $26.49 | 285100 |
| 2023-01-19 | 24.35 | $25.69 | 219000 |
| 2023-01-18 | 24.23 | $26.11 | 243800 |
| 2023-01-17 | 24.09 | $26.61 | 254002 |
| 2023-01-13 | 23.94 | $26.63 | 278000 |
| 2023-01-12 | 23.82 | $26.33 | 298322 |
| 2023-01-11 | 23.72 | $25.94 | 370400 |
| 2023-01-10 | 23.63 | $25.39 | 313114 |
| 2023-01-09 | 23.56 | $24.88 | 416424 |
| 2023-01-06 | 23.54 | $24.41 | 242500 |
| 2023-01-05 | 23.52 | $23.52 | 245800 |
| 2023-01-04 | 23.57 | $23.86 | 341900 |
| 2023-01-03 | 23.60 | $23.02 | 467201 |
| 2022-12-30 | 23.69 | $22.82 | 241505 |
| 2022-12-29 | 23.79 | $23.06 | 224900 |
| 2022-12-28 | 24.00 | $22.71 | 239400 |
| 2022-12-27 | 24.20 | $23.13 | 264200 |
| 2022-12-23 | 24.35 | $23.47 | 193215 |
| 2022-12-22 | 24.50 | $23.17 | 304000 |
| 2022-12-21 | 24.67 | $23.36 | 325247 |
| 2022-12-20 | 24.81 | $22.97 | 254600 |
| 2022-12-19 | 24.94 | $23.22 | 368900 |
| 2022-12-16 | 25.10 | $23.32 | 735400 |
| 2022-12-15 | 25.26 | $23.60 | 306636 |
| 2022-12-14 | 25.38 | $24.23 | 444447 |
| 2022-12-13 | 25.54 | $24.34 | 549106 |
| 2022-12-12 | 25.65 | $24.16 | 379200 |
| 2022-12-09 | 25.78 | $23.90 | 421700 |
| 2022-12-08 | 25.88 | $24.44 | 332717 |
| 2022-12-07 | 25.86 | $24.18 | 313300 |
| 2022-12-06 | 25.89 | $24.45 | 368500 |
| 2022-12-05 | 25.90 | $24.44 | 389300 |
| 2022-12-02 | 25.91 | $24.77 | 563308 |
| 2022-12-01 | 25.87 | $24.94 | 731615 |
| 2022-11-30 | 25.82 | $27.23 | 457132 |
| 2022-11-29 | 25.70 | $26.61 | 305200 |
| 2022-11-28 | 25.60 | $26.20 | 369708 |
| 2022-11-25 | 25.56 | $26.51 | 94830 |
| 2022-11-23 | 25.47 | $26.45 | 201300 |
| 2022-11-22 | 25.38 | $26.20 | 257041 |
| 2022-11-21 | 25.30 | $25.69 | 301903 |
| 2022-11-18 | 25.21 | $26.43 | 215000 |
| 2022-11-17 | 25.04 | $26.34 | 223000 |
| 2022-11-16 | 24.85 | $26.03 | 369300 |
| 2022-11-15 | 24.69 | $27.46 | 498400 |
| 2022-11-14 | 24.50 | $26.61 | 320200 |
| 2022-11-11 | 24.34 | $26.72 | 328800 |
| 2022-11-10 | 24.13 | $25.82 | 374100 |
| 2022-11-09 | 24.00 | $24.05 | 455245 |
| 2022-11-08 | 23.93 | $24.79 | 255315 |
| 2022-11-07 | 23.83 | $24.79 | 329900 |
| 2022-11-04 | 23.71 | $24.60 | 368903 |
| 2022-11-03 | 23.59 | $23.95 | 281100 |
| 2022-11-02 | 23.54 | $23.86 | 313440 |
| 2022-11-01 | 23.50 | $24.82 | 295939 |
| 2022-10-31 | 23.45 | $24.77 | 369700 |
| 2022-10-28 | 23.36 | $25.34 | 348510 |
| 2022-10-27 | 23.22 | $24.73 | 380000 |
| 2022-10-26 | 23.14 | $24.51 | 346000 |
| 2022-10-25 | 23.10 | $24.76 | 389000 |
| 2022-10-24 | 23.00 | $23.79 | 310247 |
| 2022-10-21 | 22.94 | $23.15 | 407222 |
| 2022-10-20 | 22.94 | $22.48 | 276500 |
| 2022-10-19 | 23.00 | $22.89 | 326100 |
| 2022-10-18 | 23.08 | $23.59 | 283400 |
| 2022-10-17 | 23.14 | $23.32 | 281200 |
| 2022-10-14 | 23.24 | $22.58 | 307400 |
| 2022-10-13 | 23.36 | $23.23 | 305832 |
| 2022-10-12 | 23.42 | $22.72 | 198740 |
| 2022-10-11 | 23.52 | $22.68 | 452400 |
| 2022-10-10 | 23.63 | $22.50 | 241500 |
| 2022-10-07 | 23.81 | $22.17 | 289100 |
| 2022-10-06 | 24.02 | $22.91 | 243820 |
| 2022-10-05 | 24.17 | $23.09 | 378627 |
| 2022-10-04 | 24.34 | $23.72 | 486200 |
| 2022-10-03 | 24.43 | $23.09 | 419100 |
| 2022-09-30 | 24.59 | $22.57 | 409618 |
| 2022-09-29 | 24.77 | $23.00 | 255832 |
| 2022-09-28 | 24.94 | $23.81 | 525608 |
| 2022-09-27 | 25.10 | $22.64 | 262608 |
| 2022-09-26 | 25.33 | $22.68 | 389320 |
| 2022-09-23 | 25.55 | $23.17 | 311219 |
| 2022-09-22 | 25.81 | $23.62 | 283200 |
| 2022-09-21 | 26.09 | $24.44 | 253117 |
| 2022-09-20 | 26.28 | $24.78 | 347737 |
| 2022-09-19 | 26.46 | $25.34 | 288532 |
| 2022-09-16 | 26.66 | $24.96 | 1.1M |
| 2022-09-15 | 26.93 | $24.55 | 285000 |
| 2022-09-14 | 27.21 | $24.71 | 342500 |
| 2022-09-13 | 27.50 | $24.78 | 409800 |
| 2022-09-12 | 27.75 | $26.20 | 404300 |
| 2022-09-09 | 27.93 | $26.36 | 336600 |
| 2022-09-08 | 28.06 | $25.83 | 328420 |
| 2022-09-07 | 28.20 | $26.59 | 383800 |
| 2022-09-06 | 28.25 | $25.57 | 334511 |
| 2022-09-02 | 28.42 | $26.10 | 215800 |
| 2022-09-01 | 28.54 | $26.19 | 351605 |
| 2022-08-31 | 28.65 | $26.39 | 241324 |
| 2022-08-30 | 28.77 | $27.15 | 411724 |
| 2022-08-29 | 28.81 | $27.14 | 275300 |
| 2022-08-26 | 28.87 | $27.20 | 482200 |
| 2022-08-25 | 28.91 | $28.27 | 831500 |
| 2022-08-24 | 28.87 | $29.18 | 1.1M |
| 2022-08-23 | 28.76 | $28.33 | 468700 |
| 2022-08-22 | 28.66 | $28.31 | 270400 |
| 2022-08-19 | 28.59 | $29.47 | 273443 |
| 2022-08-18 | 28.47 | $30.24 | 209600 |
| 2022-08-17 | 28.31 | $30.10 | 281148 |
| 2022-08-16 | 28.16 | $30.61 | 478100 |
| 2022-08-15 | 27.99 | $29.75 | 304000 |
| 2022-08-12 | 27.81 | $29.78 | 288433 |
| 2022-08-11 | 27.61 | $28.97 | 220220 |
| 2022-08-10 | 27.44 | $28.57 | 468640 |
| 2022-08-09 | 27.31 | $27.77 | 366200 |
| 2022-08-08 | 27.21 | $28.94 | 289929 |
| 2022-08-05 | 27.01 | $28.38 | 225100 |
| 2022-08-04 | 26.87 | $28.53 | 228100 |
| 2022-08-03 | 26.70 | $28.71 | 325610 |
| 2022-08-02 | 26.49 | $28.02 | 461000 |
| 2022-08-01 | 26.35 | $28.34 | 282584 |
| 2022-07-29 | 26.16 | $27.87 | 620604 |
| 2022-07-28 | 25.95 | $27.49 | 325900 |
| 2022-07-27 | 25.79 | $26.99 | 396900 |
| 2022-07-26 | 25.66 | $26.41 | 461620 |
| 2022-07-25 | 25.59 | $26.85 | 371326 |
| 2022-07-22 | 25.50 | $27.02 | 332700 |
| 2022-07-21 | 25.36 | $27.15 | 306200 |
| 2022-07-20 | 25.23 | $27.12 | 344200 |
| 2022-07-19 | 25.01 | $27.15 | 487200 |
| 2022-07-18 | 24.81 | $26.19 | 402968 |
| 2022-07-15 | 24.63 | $25.81 | 280500 |
| 2022-07-14 | 24.55 | $25.57 | 272500 |
| 2022-07-13 | 24.45 | $25.91 | 268300 |
| 2022-07-12 | 24.33 | $25.79 | 462336 |
| 2022-07-11 | 24.26 | $24.97 | 342600 |
| 2022-07-08 | 24.28 | $25.44 | 332600 |
| 2022-07-07 | 24.28 | $25.20 | 340029 |
| 2022-07-06 | 24.30 | $24.54 | 421212 |
| 2022-07-05 | 24.37 | $25.20 | 657809 |
| 2022-07-01 | 24.37 | $24.44 | 447708 |
| 2022-06-30 | 24.44 | $23.71 | 626818 |
| 2022-06-29 | 24.52 | $24.33 | 526600 |
| 2022-06-28 | 24.58 | $24.41 | 496237 |
| 2022-06-27 | 24.64 | $24.90 | 505900 |
| 2022-06-24 | 24.66 | $25.16 | 999330 |
| 2022-06-23 | 24.63 | $24.24 | 892100 |
| 2022-06-22 | 24.57 | $24.52 | 2.9M |
| 2022-06-21 | 24.53 | $22.73 | 1.7M |
| 2022-06-17 | 24.59 | $23.19 | 818800 |
| 2022-06-16 | 24.69 | $22.53 | 757034 |
| 2022-06-15 | 24.85 | $24.20 | 606700 |
| 2022-06-14 | 24.98 | $23.55 | 393428 |
| 2022-06-13 | 25.09 | $23.64 | 520600 |
| 2022-06-10 | 25.21 | $24.28 | 495037 |
| 2022-06-09 | 25.30 | $25.43 | 456418 |
| 2022-06-08 | 25.31 | $25.49 | 302248 |
| 2022-06-07 | 25.36 | $25.44 | 551700 |
| 2022-06-06 | 25.43 | $26.00 | 482100 |
| 2022-06-03 | 25.46 | $25.18 | 297800 |
| 2022-06-02 | 25.54 | $25.87 | 497600 |
| 2022-06-01 | 25.63 | $25.27 | 541400 |
| 2022-05-31 | 25.73 | $25.53 | 602800 |
| 2022-05-27 | 25.81 | $25.55 | 285800 |
| 2022-05-26 | 25.84 | $25.34 | 431400 |
| 2022-05-25 | 25.94 | $24.59 | 519601 |
| 2022-05-24 | 26.07 | $23.06 | 628241 |
| 2022-05-23 | 26.26 | $23.71 | 536204 |
| 2022-05-20 | 26.47 | $23.93 | 781400 |
| 2022-05-19 | 26.63 | $25.24 | 516746 |
| 2022-05-18 | 26.76 | $25.61 | 528500 |
| 2022-05-17 | 26.87 | $26.80 | 242917 |
| 2022-05-16 | 26.90 | $25.92 | 735327 |
| 2022-05-13 | 26.96 | $25.99 | 452200 |
| 2022-05-12 | 27.02 | $25.96 | 470726 |
| 2022-05-11 | 27.10 | $25.62 | 469000 |
| 2022-05-10 | 27.18 | $26.49 | 390638 |
| 2022-05-09 | 27.20 | $26.89 | 384421 |
| 2022-05-06 | 27.18 | $26.55 | 262700 |
| 2022-05-05 | 27.16 | $26.91 | 474000 |
| 2022-05-04 | 27.10 | $27.60 | 433525 |
| 2022-05-03 | 27.03 | $27.30 | 386000 |
| 2022-05-02 | 27.00 | $27.04 | 426900 |
| 2022-04-29 | 26.96 | $26.28 | 519210 |
| 2022-04-28 | 26.97 | $27.39 | 481200 |
| 2022-04-27 | 26.95 | $27.11 | 660008 |
| 2022-04-26 | 26.99 | $26.93 | 499400 |
| 2022-04-25 | 27.01 | $27.84 | 919656 |
| 2022-04-22 | 27.00 | $27.06 | 446400 |
| 2022-04-21 | 27.02 | $27.93 | 505833 |
| 2022-04-20 | 26.99 | $27.81 | 588400 |
| 2022-04-19 | 27.03 | $27.42 | 642700 |
| 2022-04-18 | 27.08 | $27.02 | 490100 |
| 2022-04-14 | 27.20 | $27.22 | 274200 |
| 2022-04-13 | 27.31 | $27.60 | 527100 |
| 2022-04-12 | 27.39 | $27.19 | 706900 |
| 2022-04-11 | 27.47 | $26.83 | 662530 |
| 2022-04-08 | 27.56 | $26.62 | 743834 |
| 2022-04-07 | 27.65 | $26.03 | 818218 |
| 2022-04-06 | 27.81 | $25.78 | 556402 |
| 2022-04-05 | 27.93 | $26.17 | 478100 |
| 2022-04-04 | 28.00 | $26.71 | 555600 |
| 2022-04-01 | 28.03 | $26.28 | 929200 |
| 2022-03-31 | 28.18 | $26.37 | 652128 |
| 2022-03-30 | 28.35 | $27.13 | 395500 |
| 2022-03-29 | 28.47 | $27.87 | 1.2M |
| 2022-03-28 | 28.55 | $27.39 | 346213 |
| 2022-03-25 | 28.64 | $27.64 | 250200 |
| 2022-03-24 | 28.71 | $27.39 | 258700 |
| 2022-03-23 | 28.77 | $27.36 | 354900 |
| 2022-03-22 | 28.80 | $28.55 | 330945 |
| 2022-03-21 | 28.76 | $28.52 | 403300 |
| 2022-03-18 | 28.78 | $29.43 | 1.1M |
| 2022-03-17 | 28.75 | $29.28 | 467600 |
| 2022-03-16 | 28.79 | $29.34 | 503300 |
| 2022-03-15 | 29.15 | $28.79 | 864900 |
| 2022-03-14 | 29.48 | $28.50 | 340900 |
| 2022-03-11 | 29.84 | $28.50 | 249940 |
| 2022-03-10 | 30.19 | $29.18 | 738239 |
| 2022-03-09 | 30.56 | $28.14 | 636800 |
| 2022-03-08 | 30.97 | $27.57 | 582530 |
| 2022-03-07 | 31.36 | $27.33 | 438500 |
| 2022-03-04 | 31.77 | $29.25 | 467834 |
| 2022-03-03 | 32.11 | $29.76 | 620342 |
| 2022-03-02 | 32.47 | $29.68 | 1.4M |
| 2022-03-01 | 32.87 | $29.33 | 970018 |
| 2022-02-28 | 33.24 | $29.18 | 421931 |
| 2022-02-25 | 33.52 | $29.19 | 424100 |
| 2022-02-24 | 33.74 | $28.61 | 643438 |
| 2022-02-23 | 33.97 | $27.81 | 508200 |
| 2022-02-22 | 34.29 | $27.90 | 632800 |
| 2022-02-18 | 34.60 | $28.81 | 735001 |
| 2022-02-17 | 34.80 | $28.83 | 1.1M |
| 2022-02-16 | 35.00 | $30.15 | 3.3M |
| 2022-02-15 | 35.19 | $36.44 | 547320 |
| 2022-02-14 | 35.11 | $35.48 | 376200 |
| 2022-02-11 | 35.11 | $35.63 | 299624 |
| 2022-02-10 | 35.17 | $35.49 | 328100 |
| 2022-02-09 | 35.18 | $36.69 | 315208 |
| 2022-02-08 | 35.15 | $36.18 | 344300 |
| 2022-02-07 | 35.14 | $35.44 | 261800 |
| 2022-02-04 | 35.17 | $35.63 | 388320 |
| 2022-02-03 | 35.21 | $36.06 | 461138 |
| 2022-02-02 | 35.23 | $36.87 | 387300 |
| 2022-02-01 | 35.28 | $37.67 | 1.0M |
| 2022-01-31 | 35.23 | $36.71 | 1.0M |
| 2022-01-28 | 35.21 | $34.72 | 687000 |
| 2022-01-27 | 35.28 | $33.71 | 515800 |
| 2022-01-26 | 35.40 | $33.27 | 435100 |
| 2022-01-25 | 35.54 | $34.15 | 347116 |
| 2022-01-24 | 35.63 | $34.12 | 340610 |
| 2022-01-21 | 35.73 | $32.72 | 328000 |
| 2022-01-20 | 35.90 | $32.87 | 202100 |
| 2022-01-19 | 36.05 | $33.92 | 216100 |
| 2022-01-18 | 36.07 | $34.81 | 233200 |
| 2022-01-14 | 36.12 | $35.62 | 226200 |
| 2022-01-13 | 36.14 | $36.73 | 439844 |
| 2022-01-12 | 36.14 | $35.77 | 249300 |
| 2022-01-11 | 36.16 | $36.07 | 249818 |
| 2022-01-10 | 36.15 | $35.93 | 342303 |
| 2022-01-07 | 36.15 | $36.10 | 231700 |
| 2022-01-06 | 36.12 | $36.41 | 163800 |
| 2022-01-05 | 36.09 | $36.34 | 295439 |
| 2022-01-04 | 36.03 | $37.99 | 324111 |
| 2022-01-03 | 35.89 | $36.72 | 249140 |
| 2021-12-31 | 35.74 | $36.31 | 194500 |
| 2021-12-30 | 35.62 | $35.98 | 417532 |
| 2021-12-29 | 35.48 | $36.18 | 299047 |
| 2021-12-28 | 35.34 | $36.02 | 194439 |
| 2021-12-27 | 35.22 | $36.06 | 148312 |
| 2021-12-23 | 35.16 | $36.07 | 175500 |
| 2021-12-22 | 35.14 | $36.16 | 227500 |
| 2021-12-21 | 35.13 | $35.89 | 375214 |
| 2021-12-20 | 35.13 | $34.30 | 506600 |
| 2021-12-17 | 35.21 | $35.81 | 1.5M |
| 2021-12-16 | 35.25 | $36.00 | 462611 |
| 2021-12-15 | 35.18 | $36.66 | 410600 |
| 2021-12-14 | 35.21 | $36.10 | 550600 |
| 2021-12-13 | 35.26 | $35.90 | 366100 |
| 2021-12-10 | 35.34 | $36.06 | 367700 |
| 2021-12-09 | 35.39 | $35.35 | 249510 |
| 2021-12-08 | 35.44 | $35.91 | 265500 |
| 2021-12-07 | 35.45 | $35.18 | 362200 |
| 2021-12-06 | 35.49 | $35.05 | 345311 |
| 2021-12-03 | 35.55 | $33.86 | 278813 |
| 2021-12-02 | 35.61 | $33.95 | 243900 |
| 2021-12-01 | 35.67 | $33.00 | 363738 |
| 2021-11-30 | 35.74 | $33.39 | 451600 |
| 2021-11-29 | 35.81 | $33.77 | 262400 |
| 2021-11-26 | 35.78 | $34.81 | 260415 |
| 2021-11-24 | 35.71 | $35.69 | 200275 |
| 2021-11-23 | 35.57 | $35.88 | 362941 |
| 2021-11-22 | 35.48 | $35.96 | 351100 |
| 2021-11-19 | 35.41 | $35.96 | 486243 |
| 2021-11-18 | 35.30 | $36.53 | 675673 |
| 2021-11-17 | 35.17 | $34.53 | 1.1M |
| 2021-11-16 | 35.14 | $37.39 | 704900 |
| 2021-11-15 | 34.96 | $37.04 | 434719 |
| 2021-11-12 | 34.78 | $37.58 | 322900 |
| 2021-11-11 | 34.56 | $36.94 | 341200 |
| 2021-11-10 | 34.39 | $36.35 | 358800 |
| 2021-11-09 | 34.23 | $36.13 | 176500 |
| 2021-11-08 | 34.08 | $36.08 | 234097 |
| 2021-11-05 | 33.94 | $36.16 | 296400 |
| 2021-11-04 | 33.81 | $35.10 | 251405 |
| 2021-11-03 | 33.74 | $35.08 | 307617 |
| 2021-11-02 | 33.64 | $34.34 | 264703 |
| 2021-11-01 | 33.56 | $34.82 | 273925 |
| 2021-10-29 | 33.45 | $33.24 | 257406 |
| 2021-10-28 | 33.43 | $33.36 | 234909 |
| 2021-10-27 | 33.37 | $33.00 | 252147 |
| 2021-10-26 | 33.43 | $33.93 | 209900 |
| 2021-10-25 | 33.47 | $34.58 | 247500 |
| 2021-10-22 | 33.49 | $33.90 | 148221 |
| 2021-10-21 | 33.47 | $33.88 | 213900 |
| 2021-10-20 | 33.46 | $33.89 | 230100 |
| 2021-10-19 | 33.45 | $33.72 | 231820 |
| 2021-10-18 | 33.40 | $33.43 | 291742 |
| 2021-10-15 | 33.39 | $33.28 | 201616 |
| 2021-10-14 | 33.39 | $33.43 | 218919 |
| 2021-10-13 | 33.38 | $33.25 | 228300 |
| 2021-10-12 | 33.38 | $33.17 | 168914 |
| 2021-10-11 | 33.38 | $33.15 | 168500 |
| 2021-10-08 | 33.40 | $33.59 | 180400 |
| 2021-10-07 | 33.40 | $33.75 | 281206 |
| 2021-10-06 | 33.42 | $33.00 | 441000 |
| 2021-10-05 | 33.43 | $32.84 | 242700 |
| 2021-10-04 | 33.51 | $32.67 | 383900 |
| 2021-10-01 | 33.61 | $32.77 | 499509 |
| 2021-09-30 | 33.71 | $32.23 | 294100 |
| 2021-09-29 | 33.85 | $34.15 | 284200 |
| 2021-09-28 | 33.89 | $34.71 | 282300 |
| 2021-09-27 | 33.93 | $35.08 | 601843 |
| 2021-09-24 | 33.95 | $33.48 | 187800 |
| 2021-09-23 | 34.03 | $33.63 | 241738 |
| 2021-09-22 | 34.12 | $33.57 | 334300 |
| 2021-09-21 | 34.22 | $32.89 | 284100 |
| 2021-09-20 | 34.33 | $33.15 | 364400 |
| 2021-09-17 | 34.43 | $33.29 | 1.3M |
| 2021-09-16 | 34.51 | $33.31 | 623134 |
| 2021-09-15 | 34.53 | $33.07 | 537439 |
| 2021-09-14 | 34.59 | $33.17 | 290700 |
| 2021-09-13 | 34.73 | $33.70 | 255100 |
| 2021-09-10 | 34.84 | $33.52 | 239105 |
| 2021-09-09 | 34.98 | $34.22 | 489842 |
| 2021-09-08 | 35.07 | $33.24 | 438042 |
| 2021-09-07 | 35.17 | $34.39 | 381744 |
| 2021-09-03 | 35.15 | $34.53 | 418800 |
| 2021-09-02 | 35.12 | $34.86 | 327239 |
| 2021-09-01 | 35.09 | $35.05 | 318000 |
| 2021-08-31 | 35.02 | $35.01 | 806942 |
| 2021-08-30 | 34.97 | $35.40 | 337919 |
| 2021-08-27 | 34.90 | $35.51 | 390718 |
| 2021-08-26 | 34.81 | $35.03 | 370900 |
| 2021-08-25 | 34.75 | $35.52 | 325600 |
| 2021-08-24 | 34.65 | $35.46 | 322500 |
| 2021-08-23 | 34.55 | $35.11 | 513419 |
| 2021-08-20 | 34.47 | $35.24 | 682001 |
| 2021-08-19 | 34.37 | $34.87 | 742300 |
| 2021-08-18 | 34.26 | $33.74 | 907414 |
| 2021-08-17 | 34.29 | $34.29 | 657274 |
| 2021-08-16 | 34.26 | $35.83 | 303900 |
| 2021-08-13 | 34.10 | $35.94 | 251300 |
| 2021-08-12 | 33.99 | $36.44 | 359500 |
| 2021-08-11 | 33.89 | $36.00 | 319537 |
| 2021-08-10 | 33.82 | $35.18 | 317628 |
| 2021-08-09 | 33.81 | $33.91 | 186608 |
| 2021-08-06 | 33.92 | $34.10 | 217847 |
| 2021-08-05 | 34.03 | $34.15 | 171416 |
| 2021-08-04 | 34.10 | $33.62 | 273517 |
| 2021-08-03 | 34.23 | $34.02 | 454042 |
| 2021-08-02 | 34.36 | $34.13 | 546200 |
| 2021-07-30 | 34.51 | $33.58 | 441200 |
| 2021-07-29 | 34.72 | $33.89 | 281600 |
| 2021-07-28 | 34.88 | $33.40 | 252200 |
| 2021-07-27 | 35.07 | $33.47 | 403114 |
| 2021-07-26 | 35.28 | $33.62 | 291615 |
| 2021-07-23 | 35.49 | $33.17 | 168637 |
| 2021-07-22 | 35.75 | $32.77 | 254500 |
| 2021-07-21 | 36.01 | $34.30 | 347724 |
| 2021-07-20 | 36.17 | $33.67 | 487903 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.30
2026-07-17
Close Price
$39.87
Vol: 349100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.28
Average
34.00
Maximum
45.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.30 | $39.87 | 349100 |
| 2026-07-16 | 39.24 | $40.56 | 363044 |
| 2026-07-15 | 39.11 | $39.93 | 401236 |
| 2026-07-14 | 39.02 | $38.58 | 347546 |
| 2026-07-13 | 39.07 | $38.77 | 418029 |
| 2026-07-10 | 39.10 | $39.18 | 332400 |
| 2026-07-09 | 39.09 | $39.31 | 522700 |
| 2026-07-08 | 39.06 | $38.42 | 454400 |
| 2026-07-07 | 39.13 | $39.09 | 396100 |
| 2026-07-06 | 39.14 | $39.40 | 351910 |
| 2026-07-02 | 39.11 | $39.91 | 323501 |
| 2026-07-01 | 39.03 | $39.77 | 587900 |
| 2026-06-30 | 38.95 | $40.12 | 514500 |
| 2026-06-29 | 38.82 | $39.95 | 571206 |
| 2026-06-26 | 38.71 | $40.95 | 2.6M |
| 2026-06-25 | 38.47 | $40.80 | 708363 |
| 2026-06-24 | 38.22 | $41.85 | 790275 |
| 2026-06-23 | 37.84 | $40.30 | 778416 |
| 2026-06-22 | 37.58 | $39.99 | 882517 |
| 2026-06-18 | 37.33 | $39.66 | 2.0M |
| 2026-06-17 | 37.08 | $40.24 | 2.9M |
| 2026-06-16 | 36.75 | $35.06 | 1.4M |
| 2026-06-15 | 36.93 | $37.78 | 458167 |
| 2026-06-12 | 36.84 | $38.49 | 344600 |
| 2026-06-11 | 36.67 | $38.99 | 357405 |
| 2026-06-10 | 36.42 | $37.36 | 363000 |
| 2026-06-09 | 36.32 | $37.33 | 319317 |
| 2026-06-08 | 36.22 | $36.23 | 359800 |
| 2026-06-05 | 36.22 | $36.33 | 327041 |
| 2026-06-04 | 36.20 | $36.45 | 328919 |
| 2026-06-03 | 36.18 | $36.27 | 413200 |
| 2026-06-02 | 36.17 | $36.43 | 449200 |
| 2026-06-01 | 36.14 | $37.38 | 360200 |
| 2026-05-29 | 36.01 | $37.58 | 388246 |
| 2026-05-28 | 35.85 | $38.15 | 381828 |
| 2026-05-27 | 35.60 | $37.57 | 283500 |
| 2026-05-26 | 35.40 | $37.28 | 343200 |
| 2026-05-22 | 35.20 | $36.65 | 355249 |
| 2026-05-21 | 35.04 | $36.78 | 566813 |
| 2026-05-20 | 34.86 | $35.55 | 398200 |
| 2026-05-19 | 34.79 | $34.07 | 351549 |
| 2026-05-18 | 34.86 | $34.55 | 600600 |
| 2026-05-15 | 34.90 | $34.30 | 382100 |
| 2026-05-14 | 34.96 | $34.93 | 320400 |
| 2026-05-13 | 34.96 | $34.47 | 394600 |
| 2026-05-12 | 35.02 | $35.50 | 359518 |
| 2026-05-11 | 34.97 | $35.44 | 364653 |
| 2026-05-08 | 34.92 | $35.73 | 362400 |
| 2026-05-07 | 34.83 | $35.56 | 375246 |
| 2026-05-06 | 34.75 | $35.37 | 362249 |
| 2026-05-05 | 34.69 | $34.58 | 381002 |
| 2026-05-04 | 34.70 | $33.55 | 786238 |
| 2026-05-01 | 34.82 | $35.14 | 436212 |
| 2026-04-30 | 34.79 | $34.74 | 603800 |
| 2026-04-29 | 34.79 | $35.21 | 416448 |
| 2026-04-28 | 34.75 | $36.13 | 376400 |
| 2026-04-27 | 34.60 | $35.93 | 353216 |
| 2026-04-24 | 34.46 | $35.40 | 261742 |
| 2026-04-23 | 34.36 | $35.90 | 197609 |
| 2026-04-22 | 34.20 | $36.04 | 286200 |
| 2026-04-21 | 34.01 | $36.39 | 278200 |
| 2026-04-20 | 33.76 | $36.10 | 243800 |
| 2026-04-17 | 33.51 | $35.87 | 337300 |
| 2026-04-16 | 33.26 | $34.11 | 221539 |
| 2026-04-15 | 33.17 | $34.22 | 296400 |
| 2026-04-14 | 33.06 | $34.11 | 319200 |
| 2026-04-13 | 32.95 | $33.63 | 432500 |
| 2026-04-10 | 32.88 | $33.78 | 409900 |
| 2026-04-09 | 32.79 | $33.21 | 417411 |
| 2026-04-08 | 32.74 | $32.71 | 585200 |
| 2026-04-07 | 32.75 | $31.53 | 361219 |
| 2026-04-06 | 32.87 | $32.09 | 396800 |
| 2026-04-02 | 32.96 | $31.60 | 372921 |
| 2026-04-01 | 33.10 | $31.89 | 308700 |
| 2026-03-31 | 33.23 | $32.14 | 494638 |
| 2026-03-30 | 33.34 | $31.96 | 367628 |
| 2026-03-27 | 33.49 | $31.94 | 283511 |
| 2026-03-26 | 33.65 | $32.62 | 290500 |
| 2026-03-25 | 33.76 | $32.71 | 271347 |
| 2026-03-24 | 33.87 | $32.52 | 344100 |
| 2026-03-23 | 34.01 | $32.83 | 544446 |
| 2026-03-20 | 34.13 | $31.54 | 1.6M |
| 2026-03-19 | 34.40 | $32.54 | 377907 |
| 2026-03-18 | 34.60 | $32.58 | 418800 |
| 2026-03-17 | 34.81 | $33.07 | 373737 |
| 2026-03-16 | 35.00 | $33.61 | 408700 |
| 2026-03-13 | 35.14 | $33.81 | 501120 |
| 2026-03-12 | 35.28 | $32.91 | 445600 |
| 2026-03-11 | 35.53 | $33.17 | 399718 |
| 2026-03-10 | 35.78 | $33.52 | 419900 |
| 2026-03-09 | 36.02 | $33.87 | 452719 |
| 2026-03-06 | 36.25 | $34.57 | 393826 |
| 2026-03-05 | 36.42 | $35.29 | 347400 |
| 2026-03-04 | 36.54 | $35.78 | 372100 |
| 2026-03-03 | 36.62 | $35.35 | 388800 |
| 2026-03-02 | 36.76 | $35.65 | 376500 |
| 2026-02-27 | 36.87 | $35.72 | 521735 |
| 2026-02-26 | 36.99 | $36.49 | 388615 |
| 2026-02-25 | 37.05 | $35.92 | 361500 |
| 2026-02-24 | 37.17 | $35.28 | 426849 |
| 2026-02-23 | 37.37 | $35.27 | 448509 |
| 2026-02-20 | 37.59 | $37.02 | 589500 |
| 2026-02-19 | 37.65 | $36.42 | 563001 |
| 2026-02-18 | 37.77 | $35.53 | 897117 |
| 2026-02-17 | 38.01 | $37.93 | 462800 |
| 2026-02-13 | 38.02 | $38.34 | 247525 |
| 2026-02-12 | 37.99 | $37.47 | 269424 |
| 2026-02-11 | 38.04 | $37.47 | 327940 |
| 2026-02-10 | 38.10 | $38.45 | 337919 |
| 2026-02-09 | 38.06 | $38.34 | 331200 |
| 2026-02-06 | 38.03 | $38.80 | 351818 |
| 2026-02-05 | 37.95 | $38.51 | 337400 |
| 2026-02-04 | 37.89 | $38.66 | 426500 |
| 2026-02-03 | 37.81 | $37.24 | 351200 |
| 2026-02-02 | 37.87 | $37.24 | 448924 |
| 2026-01-30 | 37.94 | $36.41 | 465500 |
| 2026-01-29 | 38.10 | $36.77 | 438900 |
| 2026-01-28 | 38.24 | $37.13 | 252633 |
| 2026-01-27 | 38.36 | $37.30 | 244800 |
| 2026-01-26 | 38.47 | $38.32 | 364118 |
| 2026-01-23 | 38.49 | $38.10 | 452112 |
| 2026-01-22 | 38.53 | $38.81 | 437707 |
| 2026-01-21 | 38.50 | $39.55 | 412000 |
| 2026-01-20 | 38.39 | $38.29 | 409100 |
| 2026-01-16 | 38.40 | $39.17 | 370520 |
| 2026-01-15 | 38.32 | $39.29 | 496839 |
| 2026-01-14 | 38.21 | $37.95 | 442630 |
| 2026-01-13 | 38.24 | $38.64 | 387616 |
| 2026-01-12 | 38.20 | $38.67 | 339651 |
| 2026-01-09 | 38.15 | $39.58 | 483200 |
| 2026-01-08 | 38.00 | $39.02 | 646746 |
| 2026-01-07 | 37.89 | $37.66 | 349500 |
| 2026-01-06 | 37.92 | $37.91 | 411910 |
| 2026-01-05 | 37.92 | $37.72 | 468600 |
| 2026-01-02 | 37.94 | $37.30 | 388600 |
| 2025-12-31 | 38.01 | $37.27 | 450015 |
| 2025-12-30 | 38.09 | $37.75 | 536339 |
| 2025-12-29 | 38.12 | $37.78 | 337300 |
| 2025-12-26 | 38.16 | $37.77 | 309649 |
| 2025-12-24 | 38.20 | $37.95 | 160900 |
| 2025-12-23 | 38.22 | $37.75 | 324700 |
| 2025-12-22 | 38.27 | $38.08 | 403000 |
| 2025-12-19 | 38.29 | $39.39 | 1.5M |
| 2025-12-18 | 38.18 | $39.09 | 480000 |
| 2025-12-17 | 38.08 | $39.49 | 510068 |
| 2025-12-16 | 37.93 | $39.71 | 591301 |
| 2025-12-15 | 37.75 | $39.55 | 522900 |
| 2025-12-12 | 37.56 | $39.82 | 453700 |
| 2025-12-11 | 37.32 | $39.69 | 508346 |
| 2025-12-10 | 37.07 | $38.77 | 530932 |
| 2025-12-09 | 36.89 | $38.40 | 399669 |
| 2025-12-08 | 36.73 | $38.40 | 389700 |
| 2025-12-05 | 36.55 | $38.63 | 422500 |
| 2025-12-04 | 36.34 | $38.95 | 394730 |
| 2025-12-03 | 36.06 | $39.95 | 387000 |
| 2025-12-02 | 35.65 | $40.07 | 527809 |
| 2025-12-01 | 35.19 | $39.97 | 684152 |
| 2025-11-28 | 34.68 | $38.92 | 399437 |
| 2025-11-26 | 34.24 | $39.52 | 661650 |
| 2025-11-25 | 33.68 | $39.32 | 789714 |
| 2025-11-24 | 33.09 | $36.91 | 975136 |
| 2025-11-21 | 32.68 | $37.72 | 901112 |
| 2025-11-20 | 32.15 | $36.36 | 1.5M |
| 2025-11-19 | 31.71 | $35.57 | 2.2M |
| 2025-11-18 | 31.31 | $29.59 | 905700 |
| 2025-11-17 | 31.49 | $29.34 | 606100 |
| 2025-11-14 | 31.71 | $30.36 | 616642 |
| 2025-11-13 | 31.85 | $30.81 | 321600 |
| 2025-11-12 | 31.96 | $31.11 | 410315 |
| 2025-11-11 | 32.05 | $31.14 | 329800 |
| 2025-11-10 | 32.15 | $30.95 | 442400 |
| 2025-11-07 | 32.28 | $31.41 | 364827 |
| 2025-11-06 | 32.37 | $31.17 | 345717 |
| 2025-11-05 | 32.50 | $32.21 | 499240 |
| 2025-11-04 | 32.53 | $31.60 | 507600 |
| 2025-11-03 | 32.62 | $31.45 | 470000 |
| 2025-10-31 | 32.75 | $31.70 | 430400 |
| 2025-10-30 | 32.86 | $32.21 | 476900 |
| 2025-10-29 | 32.92 | $32.31 | 389615 |
| 2025-10-28 | 32.99 | $33.26 | 395300 |
| 2025-10-27 | 32.96 | $32.72 | 292600 |
| 2025-10-24 | 32.99 | $32.73 | 270900 |
| 2025-10-23 | 33.01 | $32.88 | 484700 |
| 2025-10-22 | 33.03 | $33.04 | 630242 |
| 2025-10-21 | 33.02 | $32.76 | 379700 |
| 2025-10-20 | 33.05 | $32.25 | 401200 |
| 2025-10-17 | 33.14 | $32.20 | 476400 |
| 2025-10-16 | 33.24 | $31.76 | 545644 |
| 2025-10-15 | 33.39 | $32.12 | 503200 |
| 2025-10-14 | 33.52 | $32.45 | 544200 |
| 2025-10-13 | 33.64 | $32.13 | 467935 |
| 2025-10-10 | 33.80 | $31.46 | 396400 |
| 2025-10-09 | 34.04 | $32.35 | 491155 |
| 2025-10-08 | 34.22 | $33.00 | 400506 |
| 2025-10-07 | 34.35 | $32.73 | 428166 |
| 2025-10-06 | 34.52 | $33.81 | 390026 |
| 2025-10-03 | 34.59 | $34.40 | 456000 |
| 2025-10-02 | 34.61 | $34.35 | 347240 |
| 2025-10-01 | 34.64 | $33.84 | 424600 |
| 2025-09-30 | 34.73 | $34.32 | 406500 |
| 2025-09-29 | 34.77 | $34.54 | 421400 |
| 2025-09-26 | 34.79 | $34.81 | 490373 |
| 2025-09-25 | 34.79 | $33.95 | 501415 |
| 2025-09-24 | 34.88 | $34.33 | 430700 |
| 2025-09-23 | 34.94 | $34.36 | 561230 |
| 2025-09-22 | 35.00 | $33.82 | 705000 |
| 2025-09-19 | 35.12 | $33.70 | 1.8M |
| 2025-09-18 | 35.27 | $34.18 | 430700 |
| 2025-09-17 | 35.39 | $33.77 | 459000 |
| 2025-09-16 | 35.56 | $33.92 | 475533 |
| 2025-09-15 | 35.73 | $33.97 | 666122 |
| 2025-09-12 | 35.91 | $33.69 | 408700 |
| 2025-09-11 | 36.15 | $35.01 | 535000 |
| 2025-09-10 | 36.27 | $34.74 | 474500 |
| 2025-09-09 | 36.43 | $35.25 | 476714 |
| 2025-09-08 | 36.55 | $35.37 | 618718 |
| 2025-09-05 | 36.68 | $36.16 | 414700 |
| 2025-09-04 | 36.73 | $36.18 | 739140 |
| 2025-09-03 | 36.79 | $35.57 | 530509 |
| 2025-09-02 | 36.92 | $35.91 | 564669 |
| 2025-08-29 | 37.02 | $36.97 | 293900 |
| 2025-08-28 | 37.03 | $36.96 | 445100 |
| 2025-08-27 | 37.04 | $36.86 | 448578 |
| 2025-08-26 | 37.05 | $36.20 | 699400 |
| 2025-08-25 | 37.14 | $36.62 | 747307 |
| 2025-08-22 | 37.20 | $36.58 | 674330 |
| 2025-08-21 | 37.26 | $34.80 | 851537 |
| 2025-08-20 | 37.52 | $34.38 | 3.1M |
| 2025-08-19 | 37.85 | $39.11 | 935500 |
| 2025-08-18 | 37.72 | $38.34 | 422764 |
| 2025-08-15 | 37.66 | $38.66 | 419143 |
| 2025-08-14 | 37.55 | $38.61 | 432818 |
| 2025-08-13 | 37.44 | $39.26 | 552510 |
| 2025-08-12 | 37.25 | $38.09 | 645900 |
| 2025-08-11 | 37.16 | $36.72 | 607000 |
| 2025-08-08 | 37.21 | $36.19 | 585000 |
| 2025-08-07 | 37.31 | $36.48 | 496145 |
| 2025-08-06 | 37.40 | $36.69 | 411100 |
| 2025-08-05 | 37.47 | $36.23 | 388701 |
| 2025-08-04 | 37.61 | $35.95 | 317426 |
| 2025-08-01 | 37.78 | $35.41 | 475400 |
| 2025-07-31 | 38.03 | $35.97 | 427234 |
| 2025-07-30 | 38.25 | $36.60 | 360300 |
| 2025-07-29 | 38.42 | $37.40 | 456300 |
| 2025-07-28 | 38.53 | $38.22 | 427400 |
| 2025-07-25 | 38.56 | $38.39 | 338128 |
| 2025-07-24 | 38.58 | $37.99 | 304200 |
| 2025-07-23 | 38.64 | $39.16 | 396600 |
| 2025-07-22 | 38.58 | $38.26 | 495400 |
| 2025-07-21 | 38.62 | $37.64 | 408741 |
| 2025-07-18 | 38.72 | $37.85 | 337200 |
| 2025-07-17 | 38.81 | $38.17 | 393328 |
| 2025-07-16 | 38.88 | $37.87 | 465244 |
| 2025-07-15 | 38.99 | $37.16 | 544000 |
| 2025-07-14 | 39.18 | $38.70 | 378821 |
| 2025-07-11 | 39.23 | $39.22 | 357122 |
| 2025-07-10 | 39.23 | $40.03 | 519700 |
| 2025-07-09 | 39.14 | $39.94 | 447942 |
| 2025-07-08 | 39.06 | $39.25 | 429000 |
| 2025-07-07 | 39.04 | $39.03 | 520500 |
| 2025-07-03 | 39.04 | $39.58 | 249618 |
| 2025-07-02 | 38.98 | $39.42 | 380927 |
| 2025-07-01 | 38.94 | $38.65 | 580748 |
| 2025-06-30 | 38.97 | $37.17 | 582000 |
| 2025-06-27 | 39.16 | $37.96 | 636900 |
| 2025-06-26 | 39.28 | $37.54 | 462800 |
| 2025-06-25 | 39.47 | $37.08 | 428958 |
| 2025-06-24 | 39.72 | $38.14 | 456200 |
| 2025-06-23 | 39.89 | $38.26 | 445101 |
| 2025-06-20 | 40.06 | $38.13 | 1.1M |
| 2025-06-18 | 40.26 | $38.28 | 1.4M |
| 2025-06-17 | 40.47 | $38.76 | 1.1M |
| 2025-06-16 | 40.65 | $38.92 | 565300 |
| 2025-06-13 | 40.83 | $38.28 | 499620 |
| 2025-06-12 | 41.10 | $38.79 | 534800 |
| 2025-06-11 | 41.34 | $40.26 | 436031 |
| 2025-06-10 | 41.45 | $41.22 | 380237 |
| 2025-06-09 | 41.48 | $40.74 | 443700 |
| 2025-06-06 | 41.56 | $40.27 | 422720 |
| 2025-06-05 | 41.69 | $40.31 | 398700 |
| 2025-06-04 | 41.84 | $41.06 | 412632 |
| 2025-06-03 | 41.92 | $41.53 | 356700 |
| 2025-06-02 | 41.96 | $41.03 | 458913 |
| 2025-05-30 | 42.06 | $41.89 | 447100 |
| 2025-05-29 | 42.08 | $42.15 | 261725 |
| 2025-05-28 | 42.07 | $42.07 | 278000 |
| 2025-05-27 | 42.07 | $43.22 | 360600 |
| 2025-05-23 | 41.95 | $41.98 | 283618 |
| 2025-05-22 | 41.94 | $42.16 | 307006 |
| 2025-05-21 | 41.92 | $42.24 | 260886 |
| 2025-05-20 | 41.89 | $43.38 | 310200 |
| 2025-05-19 | 41.73 | $43.62 | 341400 |
| 2025-05-16 | 41.53 | $44.28 | 391606 |
| 2025-05-15 | 41.24 | $44.08 | 329601 |
| 2025-05-14 | 40.94 | $43.23 | 309702 |
| 2025-05-13 | 40.70 | $43.61 | 283600 |
| 2025-05-12 | 40.39 | $43.58 | 361400 |
| 2025-05-09 | 40.06 | $41.99 | 311900 |
| 2025-05-08 | 39.85 | $42.27 | 303706 |
| 2025-05-07 | 39.60 | $40.50 | 305500 |
| 2025-05-06 | 39.51 | $40.89 | 335400 |
| 2025-05-05 | 39.36 | $41.21 | 343407 |
| 2025-05-02 | 39.17 | $41.31 | 321431 |
| 2025-05-01 | 38.94 | $39.94 | 317903 |
| 2025-04-30 | 38.83 | $39.50 | 425500 |
| 2025-04-29 | 38.76 | $39.94 | 327528 |
| 2025-04-28 | 38.64 | $39.32 | 603240 |
| 2025-04-25 | 38.57 | $38.95 | 373612 |
| 2025-04-24 | 38.53 | $38.54 | 359000 |
| 2025-04-23 | 38.53 | $38.20 | 369400 |
| 2025-04-22 | 38.56 | $38.47 | 485100 |
| 2025-04-21 | 38.57 | $37.86 | 299516 |
| 2025-04-17 | 38.65 | $38.46 | 526200 |
| 2025-04-16 | 38.67 | $37.67 | 328300 |
| 2025-04-15 | 38.77 | $38.04 | 343936 |
| 2025-04-14 | 38.85 | $38.45 | 380500 |
| 2025-04-11 | 38.89 | $38.49 | 558700 |
| 2025-04-10 | 38.93 | $38.41 | 479304 |
| 2025-04-09 | 38.99 | $38.95 | 712610 |
| 2025-04-08 | 38.99 | $35.67 | 713720 |
| 2025-04-07 | 39.34 | $37.01 | 753500 |
| 2025-04-04 | 39.59 | $37.33 | 693845 |
| 2025-04-03 | 39.82 | $36.81 | 645234 |
| 2025-04-02 | 40.14 | $40.19 | 353723 |
| 2025-04-01 | 40.13 | $39.57 | 425500 |
| 2025-03-31 | 40.19 | $39.09 | 555230 |
| 2025-03-28 | 40.31 | $38.68 | 405400 |
| 2025-03-27 | 40.48 | $40.11 | 471520 |
| 2025-03-26 | 40.52 | $39.48 | 424123 |
| 2025-03-25 | 40.63 | $39.54 | 455748 |
| 2025-03-24 | 40.74 | $40.07 | 493642 |
| 2025-03-21 | 40.82 | $38.42 | 4.1M |
| 2025-03-20 | 41.07 | $39.08 | 1.2M |
| 2025-03-19 | 41.28 | $38.72 | 569815 |
| 2025-03-18 | 41.55 | $38.00 | 585800 |
| 2025-03-17 | 41.92 | $38.42 | 1.2M |
| 2025-03-14 | 42.29 | $38.37 | 483400 |
| 2025-03-13 | 42.70 | $38.33 | 504100 |
| 2025-03-12 | 43.16 | $39.76 | 561502 |
| 2025-03-11 | 43.52 | $40.62 | 547449 |
| 2025-03-10 | 43.82 | $41.12 | 530525 |
| 2025-03-07 | 44.11 | $41.67 | 395500 |
| 2025-03-06 | 44.36 | $41.57 | 461918 |
| 2025-03-05 | 44.66 | $42.11 | 456900 |
| 2025-03-04 | 44.93 | $42.23 | 480800 |
| 2025-03-03 | 45.21 | $43.50 | 497200 |
| 2025-02-28 | 45.39 | $45.24 | 367147 |
| 2025-02-27 | 45.41 | $44.61 | 469700 |
| 2025-02-26 | 45.49 | $45.61 | 534818 |
| 2025-02-25 | 45.48 | $46.00 | 679900 |
| 2025-02-24 | 45.42 | $44.97 | 558329 |
| 2025-02-21 | 45.47 | $44.82 | 733327 |
| 2025-02-20 | 45.54 | $44.58 | 763300 |
| 2025-02-19 | 45.64 | $47.11 | 1.0M |
| 2025-02-18 | 45.49 | $45.28 | 798924 |
| 2025-02-14 | 45.51 | $45.46 | 639120 |
| 2025-02-13 | 45.51 | $46.27 | 387600 |
| 2025-02-12 | 45.43 | $44.68 | 434042 |
| 2025-02-11 | 45.51 | $45.18 | 482300 |
| 2025-02-10 | 45.55 | $44.73 | 517100 |
| 2025-02-07 | 45.63 | $44.72 | 545943 |
| 2025-02-06 | 45.73 | $46.93 | 353848 |
| 2025-02-05 | 45.60 | $47.19 | 357400 |
| 2025-02-04 | 45.44 | $46.57 | 451800 |
| 2025-02-03 | 45.32 | $45.23 | 599400 |
| 2025-01-31 | 45.32 | $47.20 | 710012 |
| 2025-01-30 | 45.13 | $48.02 | 533446 |
| 2025-01-29 | 44.82 | $46.54 | 467546 |
| 2025-01-28 | 44.64 | $45.73 | 259231 |
| 2025-01-27 | 44.53 | $45.28 | 299014 |
| 2025-01-24 | 44.45 | $45.52 | 245200 |
| 2025-01-23 | 44.34 | $45.57 | 349914 |
| 2025-01-22 | 44.21 | $44.88 | 355100 |
| 2025-01-21 | 44.13 | $45.45 | 321500 |
| 2025-01-17 | 44.00 | $44.86 | 373900 |
| 2025-01-16 | 43.91 | $45.15 | 342500 |
| 2025-01-15 | 43.77 | $44.66 | 258800 |
| 2025-01-14 | 43.68 | $43.91 | 458054 |
| 2025-01-13 | 43.66 | $43.90 | 391500 |
| 2025-01-10 | 43.63 | $43.44 | 439349 |
| 2025-01-08 | 43.65 | $43.09 | 283425 |
| 2025-01-07 | 43.71 | $43.24 | 441620 |
| 2025-01-06 | 43.76 | $44.12 | 379816 |
| 2025-01-03 | 43.72 | $43.53 | 322527 |
| 2025-01-02 | 43.74 | $43.19 | 258406 |
| 2024-12-31 | 43.80 | $43.57 | 223125 |
| 2024-12-30 | 43.82 | $43.58 | 245215 |
| 2024-12-27 | 43.85 | $43.32 | 280200 |
| 2024-12-26 | 43.91 | $44.06 | 231400 |
| 2024-12-24 | 43.89 | $43.90 | 142200 |
| 2024-12-23 | 43.89 | $43.26 | 268535 |
| 2024-12-20 | 43.95 | $42.76 | 1.1M |
| 2024-12-19 | 44.08 | $42.54 | 369000 |
| 2024-12-18 | 44.24 | $43.41 | 564000 |
| 2024-12-17 | 44.33 | $44.65 | 403100 |
| 2024-12-16 | 44.30 | $44.60 | 272800 |
| 2024-12-13 | 44.26 | $44.47 | 381000 |
| 2024-12-12 | 44.24 | $44.15 | 431600 |
| 2024-12-11 | 44.25 | $45.08 | 272643 |
| 2024-12-10 | 44.16 | $45.18 | 314728 |
| 2024-12-09 | 44.06 | $45.34 | 314000 |
| 2024-12-06 | 43.92 | $44.72 | 177742 |
| 2024-12-05 | 43.84 | $44.83 | 227633 |
| 2024-12-04 | 43.73 | $46.11 | 375123 |
| 2024-12-03 | 43.48 | $45.23 | 437000 |
| 2024-12-02 | 43.30 | $45.74 | 444800 |
| 2024-11-29 | 43.04 | $45.27 | 223217 |
| 2024-11-27 | 42.81 | $45.14 | 276609 |
| 2024-11-26 | 42.57 | $45.26 | 494200 |
| 2024-11-25 | 42.28 | $45.77 | 717935 |
| 2024-11-22 | 41.91 | $43.69 | 431560 |
| 2024-11-21 | 41.73 | $43.40 | 439400 |
| 2024-11-20 | 41.55 | $42.79 | 985901 |
| 2024-11-19 | 41.42 | $42.31 | 568800 |
| 2024-11-18 | 41.33 | $42.78 | 379016 |
| 2024-11-15 | 41.17 | $42.79 | 310600 |
| 2024-11-14 | 41.00 | $43.07 | 350224 |
| 2024-11-13 | 40.79 | $43.18 | 566700 |
| 2024-11-12 | 40.53 | $43.32 | 551891 |
| 2024-11-11 | 40.24 | $42.74 | 397847 |
| 2024-11-08 | 39.98 | $41.01 | 327525 |
| 2024-11-07 | 39.87 | $40.91 | 523300 |
| 2024-11-06 | 39.76 | $40.81 | 660339 |
| 2024-11-05 | 39.65 | $39.55 | 402621 |
| 2024-11-04 | 39.66 | $38.74 | 366445 |
| 2024-11-01 | 39.76 | $38.38 | 348224 |
| 2024-10-31 | 39.90 | $38.05 | 334700 |
| 2024-10-30 | 40.10 | $39.07 | 446506 |
| 2024-10-29 | 40.21 | $39.06 | 307300 |
| 2024-10-28 | 40.33 | $39.81 | 330020 |
| 2024-10-25 | 40.38 | $39.30 | 332900 |
| 2024-10-24 | 40.49 | $39.57 | 342285 |
| 2024-10-23 | 40.59 | $39.33 | 279700 |
| 2024-10-22 | 40.72 | $39.46 | 203002 |
| 2024-10-21 | 40.86 | $39.76 | 325200 |
| 2024-10-18 | 40.97 | $41.10 | 244647 |
| 2024-10-17 | 40.96 | $40.97 | 292142 |
| 2024-10-16 | 40.96 | $41.03 | 377531 |
| 2024-10-15 | 40.95 | $40.37 | 351641 |
| 2024-10-14 | 41.01 | $40.04 | 269200 |
| 2024-10-11 | 41.11 | $39.45 | 273232 |
| 2024-10-10 | 41.29 | $39.43 | 391945 |
| 2024-10-09 | 41.48 | $40.14 | 432538 |
| 2024-10-08 | 41.63 | $40.83 | 317015 |
| 2024-10-07 | 41.71 | $40.47 | 242200 |
| 2024-10-04 | 41.84 | $41.33 | 254900 |
| 2024-10-03 | 41.89 | $40.81 | 221000 |
| 2024-10-02 | 42.01 | $41.59 | 236600 |
| 2024-10-01 | 42.05 | $42.20 | 248800 |
| 2024-09-30 | 42.04 | $42.93 | 448300 |
| 2024-09-27 | 41.94 | $42.56 | 276641 |
| 2024-09-26 | 41.88 | $42.35 | 333300 |
| 2024-09-25 | 41.83 | $41.87 | 514319 |
| 2024-09-24 | 41.82 | $42.26 | 392942 |
| 2024-09-23 | 41.78 | $42.70 | 492900 |
| 2024-09-20 | 41.68 | $43.45 | 2.8M |
| 2024-09-19 | 41.49 | $43.92 | 523119 |
| 2024-09-18 | 41.24 | $42.98 | 515600 |
| 2024-09-17 | 41.06 | $43.03 | 371700 |
| 2024-09-16 | 40.85 | $42.90 | 510000 |
| 2024-09-13 | 40.63 | $42.55 | 586200 |
| 2024-09-12 | 40.43 | $40.16 | 447702 |
| 2024-09-11 | 40.46 | $39.72 | 493530 |
| 2024-09-10 | 40.54 | $39.19 | 535700 |
| 2024-09-09 | 40.68 | $38.35 | 765102 |
| 2024-09-06 | 40.92 | $40.48 | 466700 |
| 2024-09-05 | 40.97 | $40.19 | 443300 |
| 2024-09-04 | 41.05 | $40.94 | 545517 |
| 2024-09-03 | 41.06 | $41.13 | 567700 |
| 2024-08-30 | 41.06 | $40.57 | 457200 |
| 2024-08-29 | 41.11 | $40.04 | 542300 |
| 2024-08-28 | 41.22 | $40.77 | 397223 |
| 2024-08-27 | 41.27 | $41.13 | 490840 |
| 2024-08-26 | 41.28 | $40.87 | 651300 |
| 2024-08-23 | 41.33 | $41.20 | 634932 |
| 2024-08-22 | 41.34 | $39.52 | 689900 |
| 2024-08-21 | 41.53 | $40.41 | 1.3M |
| 2024-08-20 | 41.65 | $41.87 | 678133 |
| 2024-08-19 | 41.63 | $42.91 | 633129 |
| 2024-08-16 | 41.49 | $41.96 | 453238 |
| 2024-08-15 | 41.44 | $41.82 | 480116 |
| 2024-08-14 | 41.40 | $40.45 | 408700 |
| 2024-08-13 | 41.50 | $41.32 | 410648 |
| 2024-08-12 | 41.52 | $40.78 | 289200 |
| 2024-08-09 | 41.60 | $41.72 | 262643 |
| 2024-08-08 | 41.59 | $41.74 | 364541 |
| 2024-08-07 | 41.57 | $40.96 | 406705 |
| 2024-08-06 | 41.63 | $41.67 | 377400 |
| 2024-08-05 | 41.63 | $41.80 | 453900 |
| 2024-08-02 | 41.61 | $42.39 | 363020 |
| 2024-08-01 | 41.53 | $43.25 | 515817 |
| 2024-07-31 | 41.35 | $44.14 | 587925 |
| 2024-07-30 | 41.05 | $43.65 | 448100 |
| 2024-07-29 | 40.78 | $43.81 | 432500 |
| 2024-07-26 | 40.46 | $43.55 | 417925 |
| 2024-07-25 | 40.14 | $42.42 | 762100 |
| 2024-07-24 | 39.90 | $41.41 | 420700 |
| 2024-07-23 | 39.74 | $42.44 | 359522 |
| 2024-07-22 | 39.45 | $42.16 | 375015 |
| 2024-07-19 | 39.17 | $41.64 | 448428 |
| 2024-07-18 | 38.91 | $42.15 | 378700 |
| 2024-07-17 | 38.57 | $42.65 | 477200 |
| 2024-07-16 | 38.14 | $42.19 | 566002 |
| 2024-07-15 | 37.71 | $40.61 | 586062 |
| 2024-07-12 | 37.40 | $40.36 | 502600 |
| 2024-07-11 | 37.09 | $39.93 | 511300 |
| 2024-07-10 | 36.79 | $37.72 | 428900 |
| 2024-07-09 | 36.70 | $37.39 | 564900 |
| 2024-07-08 | 36.62 | $37.51 | 416600 |
| 2024-07-05 | 36.53 | $36.04 | 350927 |
| 2024-07-03 | 36.58 | $36.46 | 247626 |
| 2024-07-02 | 36.59 | $36.96 | 423844 |
| 2024-07-01 | 36.56 | $36.78 | 527200 |
| 2024-06-28 | 36.53 | $37.28 | 886262 |
| 2024-06-27 | 36.45 | $36.35 | 487300 |
| 2024-06-26 | 36.46 | $36.74 | 426756 |
| 2024-06-25 | 36.44 | $37.27 | 685200 |
| 2024-06-24 | 36.35 | $37.99 | 619722 |
| 2024-06-21 | 36.17 | $37.89 | 1.3M |
| 2024-06-20 | 35.99 | $38.72 | 1.2M |
| 2024-06-18 | 35.71 | $40.70 | 3.0M |
| 2024-06-17 | 35.18 | $34.09 | 1.0M |
| 2024-06-14 | 35.30 | $33.72 | 370018 |
| 2024-06-13 | 35.46 | $34.77 | 339438 |
| 2024-06-12 | 35.53 | $35.04 | 335529 |
| 2024-06-11 | 35.59 | $34.54 | 296574 |
| 2024-06-10 | 35.70 | $34.35 | 410137 |
| 2024-06-07 | 35.84 | $35.28 | 279700 |
| 2024-06-06 | 35.90 | $35.29 | 366808 |
| 2024-06-05 | 35.96 | $36.59 | 303100 |
| 2024-06-04 | 35.90 | $36.46 | 381842 |
| 2024-06-03 | 35.84 | $37.39 | 470200 |
| 2024-05-31 | 35.67 | $37.52 | 526700 |
| 2024-05-30 | 35.48 | $36.87 | 319439 |
| 2024-05-29 | 35.33 | $35.89 | 416400 |
| 2024-05-28 | 35.27 | $36.02 | 409200 |
| 2024-05-24 | 35.19 | $35.85 | 255207 |
| 2024-05-23 | 35.12 | $35.20 | 383200 |
| 2024-05-22 | 35.12 | $35.46 | 331600 |
| 2024-05-21 | 35.08 | $35.79 | 218110 |
| 2024-05-20 | 35.01 | $35.76 | 338502 |
| 2024-05-17 | 34.93 | $36.33 | 297947 |
| 2024-05-16 | 34.78 | $36.03 | 296800 |
| 2024-05-15 | 34.65 | $36.27 | 297321 |
| 2024-05-14 | 34.48 | $35.90 | 268102 |
| 2024-05-13 | 34.33 | $35.72 | 270900 |
| 2024-05-10 | 34.18 | $35.46 | 378800 |
| 2024-05-09 | 34.04 | $35.48 | 287028 |
| 2024-05-08 | 33.89 | $34.33 | 353213 |
| 2024-05-07 | 33.85 | $33.98 | 267911 |
| 2024-05-06 | 33.83 | $33.99 | 344310 |
| 2024-05-03 | 33.82 | $33.21 | 311716 |
| 2024-05-02 | 33.88 | $32.98 | 467700 |
| 2024-05-01 | 33.98 | $32.71 | 382115 |
| 2024-04-30 | 34.11 | $32.84 | 327711 |
| 2024-04-29 | 34.24 | $33.41 | 348108 |
| 2024-04-26 | 34.33 | $33.11 | 201400 |
| 2024-04-25 | 34.46 | $33.15 | 433100 |
| 2024-04-24 | 34.60 | $34.04 | 294113 |
| 2024-04-23 | 34.65 | $34.39 | 312900 |
| 2024-04-22 | 34.68 | $33.68 | 300833 |
| 2024-04-19 | 34.79 | $33.53 | 313342 |
| 2024-04-18 | 34.92 | $32.98 | 307634 |
| 2024-04-17 | 35.13 | $32.71 | 288700 |
| 2024-04-16 | 35.38 | $32.85 | 346200 |
| 2024-04-15 | 35.65 | $33.03 | 379300 |
| 2024-04-12 | 35.92 | $33.97 | 310507 |
| 2024-04-11 | 36.13 | $34.77 | 299144 |
| 2024-04-10 | 36.27 | $34.73 | 359900 |
| 2024-04-09 | 36.43 | $36.33 | 292600 |
| 2024-04-08 | 36.44 | $36.01 | 245300 |
| 2024-04-05 | 36.49 | $35.77 | 297900 |
| 2024-04-04 | 36.56 | $35.63 | 361112 |
| 2024-04-03 | 36.66 | $36.00 | 402400 |
| 2024-04-02 | 36.73 | $35.77 | 532100 |
| 2024-04-01 | 36.83 | $36.86 | 364351 |
| 2024-03-28 | 36.83 | $37.62 | 356129 |
| 2024-03-27 | 36.74 | $37.28 | 402027 |
| 2024-03-26 | 36.69 | $36.70 | 269000 |
| 2024-03-25 | 36.69 | $36.69 | 367500 |
| 2024-03-22 | 36.69 | $36.67 | 345600 |
| 2024-03-21 | 36.69 | $37.20 | 378300 |
| 2024-03-20 | 36.63 | $36.67 | 380106 |
| 2024-03-19 | 36.63 | $36.25 | 302335 |
| 2024-03-18 | 36.67 | $35.79 | 365012 |
| 2024-03-15 | 36.76 | $36.53 | 3.0M |
| 2024-03-14 | 36.79 | $36.05 | 499622 |
| 2024-03-13 | 36.87 | $37.15 | 458500 |
| 2024-03-12 | 36.84 | $36.34 | 441445 |
| 2024-03-11 | 36.89 | $36.68 | 547600 |
| 2024-03-08 | 36.91 | $36.58 | 441115 |
| 2024-03-07 | 36.95 | $36.43 | 433000 |
| 2024-03-06 | 37.00 | $36.22 | 556524 |
| 2024-03-05 | 37.08 | $36.57 | 462400 |
| 2024-03-04 | 37.14 | $37.19 | 371800 |
| 2024-03-01 | 37.13 | $38.24 | 333400 |
| 2024-02-29 | 37.01 | $37.99 | 352301 |
| 2024-02-28 | 36.91 | $37.21 | 331900 |
| 2024-02-27 | 36.88 | $37.84 | 517300 |
| 2024-02-26 | 36.78 | $36.51 | 449131 |
| 2024-02-23 | 36.81 | $36.93 | 368100 |
| 2024-02-22 | 36.79 | $35.80 | 446100 |
| 2024-02-21 | 36.90 | $36.08 | 636532 |
| 2024-02-20 | 36.98 | $37.75 | 418704 |
| 2024-02-16 | 36.90 | $38.03 | 304700 |
| 2024-02-15 | 36.78 | $38.44 | 392519 |
| 2024-02-14 | 36.61 | $37.84 | 407223 |
| 2024-02-13 | 36.48 | $37.14 | 562218 |
| 2024-02-12 | 36.41 | $38.91 | 483319 |
| 2024-02-09 | 36.15 | $38.13 | 383600 |
| 2024-02-08 | 35.94 | $37.65 | 407500 |
| 2024-02-07 | 35.76 | $36.76 | 482020 |
| 2024-02-06 | 35.65 | $35.91 | 205100 |
| 2024-02-05 | 35.63 | $35.49 | 265200 |
| 2024-02-02 | 35.64 | $35.65 | 260000 |
| 2024-02-01 | 35.64 | $35.33 | 218200 |
| 2024-01-31 | 35.67 | $34.81 | 291200 |
| 2024-01-30 | 35.76 | $35.86 | 186100 |
| 2024-01-29 | 35.75 | $35.79 | 198602 |
| 2024-01-26 | 35.75 | $35.97 | 203300 |
| 2024-01-25 | 35.72 | $35.94 | 250646 |
| 2024-01-24 | 35.70 | $35.26 | 234544 |
| 2024-01-23 | 35.75 | $35.35 | 487700 |
| 2024-01-22 | 35.79 | $35.72 | 363634 |
| 2024-01-19 | 35.80 | $34.88 | 247501 |
| 2024-01-18 | 35.89 | $34.48 | 323340 |
| 2024-01-17 | 36.04 | $34.55 | 316100 |
| 2024-01-16 | 36.20 | $34.86 | 313700 |
| 2024-01-12 | 36.34 | $36.16 | 187503 |
| 2024-01-11 | 36.36 | $36.37 | 313100 |
| 2024-01-10 | 36.36 | $36.95 | 234700 |
| 2024-01-09 | 36.30 | $36.77 | 301800 |
| 2024-01-08 | 36.25 | $36.71 | 255500 |
| 2024-01-05 | 36.20 | $36.17 | 321800 |
| 2024-01-04 | 36.20 | $36.43 | 287100 |
| 2024-01-03 | 36.18 | $36.25 | 396800 |
| 2024-01-02 | 36.17 | $36.75 | 301414 |
| 2023-12-29 | 36.11 | $36.92 | 268400 |
| 2023-12-28 | 36.02 | $37.35 | 223642 |
| 2023-12-27 | 35.88 | $37.74 | 229120 |
| 2023-12-26 | 35.69 | $37.74 | 212700 |
| 2023-12-22 | 35.47 | $37.40 | 294815 |
| 2023-12-21 | 35.27 | $36.82 | 398400 |
| 2023-12-20 | 35.10 | $36.88 | 351106 |
| 2023-12-19 | 34.92 | $37.44 | 417800 |
| 2023-12-18 | 34.65 | $36.55 | 395117 |
| 2023-12-15 | 34.45 | $36.10 | 2.8M |
| 2023-12-14 | 34.28 | $36.66 | 921352 |
| 2023-12-13 | 34.02 | $35.95 | 695000 |
| 2023-12-12 | 33.82 | $35.66 | 551006 |
| 2023-12-11 | 33.63 | $35.75 | 445024 |
| 2023-12-08 | 33.41 | $35.73 | 326200 |
| 2023-12-07 | 33.16 | $35.99 | 403500 |
| 2023-12-06 | 32.86 | $36.22 | 412600 |
| 2023-12-05 | 32.51 | $36.05 | 406716 |
| 2023-12-04 | 32.14 | $36.28 | 484409 |
| 2023-12-01 | 31.70 | $35.58 | 858699 |
| 2023-11-30 | 31.29 | $35.19 | 931300 |
| 2023-11-29 | 30.88 | $31.70 | 690794 |
| 2023-11-28 | 30.80 | $31.44 | 448500 |
| 2023-11-27 | 30.73 | $30.88 | 391200 |
| 2023-11-24 | 30.71 | $31.66 | 106511 |
| 2023-11-22 | 30.61 | $31.62 | 172200 |
| 2023-11-21 | 30.51 | $31.52 | 201509 |
| 2023-11-20 | 30.40 | $31.91 | 218100 |
| 2023-11-17 | 30.24 | $31.44 | 352121 |
| 2023-11-16 | 30.11 | $30.89 | 232401 |
| 2023-11-15 | 30.03 | $31.57 | 258800 |
| 2023-11-14 | 29.87 | $31.38 | 336100 |
| 2023-11-13 | 29.71 | $29.62 | 271000 |
| 2023-11-10 | 29.72 | $29.99 | 188300 |
| 2023-11-09 | 29.69 | $29.66 | 265003 |
| 2023-11-08 | 29.70 | $30.07 | 150018 |
| 2023-11-07 | 29.66 | $30.51 | 170531 |
| 2023-11-06 | 29.57 | $30.33 | 228900 |
| 2023-11-03 | 29.49 | $30.84 | 359700 |
| 2023-11-02 | 29.34 | $29.59 | 373200 |
| 2023-11-01 | 29.32 | $29.22 | 200100 |
| 2023-10-31 | 29.33 | $29.24 | 291700 |
| 2023-10-30 | 29.34 | $28.70 | 335937 |
| 2023-10-27 | 29.40 | $28.22 | 353011 |
| 2023-10-26 | 29.53 | $28.48 | 312245 |
| 2023-10-25 | 29.64 | $28.80 | 176215 |
| 2023-10-24 | 29.73 | $29.05 | 241100 |
| 2023-10-23 | 29.80 | $28.87 | 310146 |
| 2023-10-20 | 29.90 | $29.23 | 317500 |
| 2023-10-19 | 29.97 | $28.93 | 356005 |
| 2023-10-18 | 30.08 | $28.99 | 240940 |
| 2023-10-17 | 30.19 | $29.78 | 384014 |
| 2023-10-16 | 30.23 | $29.52 | 224800 |
| 2023-10-13 | 30.31 | $29.49 | 368547 |
| 2023-10-12 | 30.39 | $29.05 | 340200 |
| 2023-10-11 | 30.54 | $30.13 | 356734 |
| 2023-10-10 | 30.58 | $30.13 | 279000 |
| 2023-10-09 | 30.63 | $29.62 | 284000 |
| 2023-10-06 | 30.73 | $29.91 | 350236 |
| 2023-10-05 | 30.82 | $29.94 | 435200 |
| 2023-10-04 | 30.91 | $30.51 | 321635 |
| 2023-10-03 | 30.95 | $30.67 | 380500 |
| 2023-10-02 | 30.98 | $30.76 | 403801 |
| 2023-09-29 | 31.01 | $30.88 | 331500 |
| 2023-09-28 | 31.02 | $31.13 | 341600 |
| 2023-09-27 | 31.01 | $30.56 | 298900 |
| 2023-09-26 | 31.06 | $30.25 | 394700 |
| 2023-09-25 | 31.14 | $30.94 | 288530 |
| 2023-09-22 | 31.16 | $31.02 | 286900 |
| 2023-09-21 | 31.18 | $31.42 | 289811 |
| 2023-09-20 | 31.15 | $31.50 | 440237 |
| 2023-09-19 | 31.11 | $31.30 | 376907 |
| 2023-09-18 | 31.09 | $31.39 | 429020 |
| 2023-09-15 | 31.06 | $31.92 | 3.4M |
| 2023-09-14 | 30.97 | $32.26 | 487401 |
| 2023-09-13 | 30.84 | $31.10 | 422600 |
| 2023-09-12 | 30.81 | $31.00 | 321030 |
| 2023-09-11 | 30.79 | $30.72 | 422810 |
| 2023-09-08 | 30.80 | $30.45 | 524025 |
| 2023-09-07 | 30.83 | $31.54 | 487018 |
| 2023-09-06 | 30.76 | $30.89 | 397626 |
| 2023-09-05 | 30.74 | $30.57 | 462900 |
| 2023-09-01 | 30.76 | $32.02 | 439600 |
| 2023-08-31 | 30.63 | $30.85 | 314200 |
| 2023-08-30 | 30.61 | $30.81 | 316632 |
| 2023-08-29 | 30.59 | $30.79 | 501200 |
| 2023-08-28 | 30.56 | $29.85 | 321930 |
| 2023-08-25 | 30.64 | $29.24 | 306936 |
| 2023-08-24 | 30.79 | $29.35 | 641508 |
| 2023-08-23 | 30.94 | $29.63 | 1.1M |
| 2023-08-22 | 31.08 | $29.78 | 655477 |
| 2023-08-21 | 31.21 | $30.48 | 393100 |
| 2023-08-18 | 31.29 | $30.77 | 334923 |
| 2023-08-17 | 31.34 | $30.75 | 380002 |
| 2023-08-16 | 31.41 | $31.07 | 289429 |
| 2023-08-15 | 31.44 | $31.68 | 290600 |
| 2023-08-14 | 31.42 | $31.58 | 325900 |
| 2023-08-11 | 31.40 | $31.42 | 191800 |
| 2023-08-10 | 31.40 | $31.54 | 304300 |
| 2023-08-09 | 31.38 | $32.28 | 257123 |
| 2023-08-08 | 31.29 | $32.23 | 370600 |
| 2023-08-07 | 31.19 | $32.81 | 310632 |
| 2023-08-04 | 31.02 | $33.37 | 426000 |
| 2023-08-03 | 30.77 | $33.41 | 788600 |
| 2023-08-02 | 30.49 | $31.32 | 202800 |
| 2023-08-01 | 30.40 | $31.51 | 217234 |
| 2023-07-31 | 30.29 | $31.37 | 400111 |
| 2023-07-28 | 30.17 | $31.40 | 253200 |
| 2023-07-27 | 30.05 | $31.26 | 309600 |
| 2023-07-26 | 29.92 | $31.25 | 224288 |
| 2023-07-25 | 29.78 | $31.13 | 289400 |
| 2023-07-24 | 29.64 | $31.53 | 411146 |
| 2023-07-21 | 29.44 | $30.87 | 431008 |
| 2023-07-20 | 29.28 | $31.38 | 311000 |
| 2023-07-19 | 29.06 | $31.32 | 539809 |
| 2023-07-18 | 28.83 | $30.52 | 478029 |
| 2023-07-17 | 28.65 | $29.19 | 316900 |
| 2023-07-14 | 28.59 | $29.71 | 228203 |
| 2023-07-13 | 28.47 | $29.85 | 305400 |
| 2023-07-12 | 28.33 | $29.85 | 390627 |
| 2023-07-11 | 28.17 | $29.68 | 481700 |
| 2023-07-10 | 28.01 | $29.33 | 634314 |
| 2023-07-07 | 27.87 | $27.51 | 393114 |
| 2023-07-06 | 27.91 | $26.99 | 451000 |
| 2023-07-05 | 28.01 | $27.64 | 498020 |
| 2023-07-03 | 28.04 | $28.50 | 249000 |
| 2023-06-30 | 28.00 | $28.64 | 337834 |
| 2023-06-29 | 27.93 | $28.85 | 429920 |
| 2023-06-28 | 27.83 | $28.59 | 377700 |
| 2023-06-27 | 27.75 | $28.62 | 381103 |
| 2023-06-26 | 27.66 | $27.66 | 468100 |
| 2023-06-23 | 27.66 | $27.49 | 947762 |
| 2023-06-22 | 27.68 | $27.09 | 782100 |
| 2023-06-21 | 27.74 | $27.20 | 1.1M |
| 2023-06-20 | 27.80 | $27.46 | 864126 |
| 2023-06-16 | 27.83 | $27.19 | 1.6M |
| 2023-06-15 | 27.90 | $27.88 | 552428 |
| 2023-06-14 | 27.90 | $28.03 | 395335 |
| 2023-06-13 | 27.89 | $28.26 | 276900 |
| 2023-06-12 | 27.85 | $28.20 | 281700 |
| 2023-06-09 | 27.81 | $28.36 | 310300 |
| 2023-06-08 | 27.76 | $28.73 | 299134 |
| 2023-06-07 | 27.65 | $29.25 | 297243 |
| 2023-06-06 | 27.49 | $28.30 | 236200 |
| 2023-06-05 | 27.40 | $27.22 | 297400 |
| 2023-06-02 | 27.42 | $27.98 | 238700 |
| 2023-06-01 | 27.36 | $26.39 | 378800 |
| 2023-05-31 | 27.46 | $26.72 | 261319 |
| 2023-05-30 | 27.54 | $27.12 | 236700 |
| 2023-05-26 | 27.58 | $26.94 | 265622 |
| 2023-05-25 | 27.65 | $26.67 | 235240 |
| 2023-05-24 | 27.76 | $26.93 | 354433 |
| 2023-05-23 | 27.84 | $27.02 | 306017 |
| 2023-05-22 | 27.93 | $27.25 | 265200 |
| 2023-05-19 | 28.00 | $27.64 | 324600 |
| 2023-05-18 | 28.04 | $28.09 | 182500 |
| 2023-05-17 | 28.03 | $27.73 | 197459 |
| 2023-05-16 | 28.06 | $27.39 | 194847 |
| 2023-05-15 | 28.14 | $28.21 | 204600 |
| 2023-05-12 | 28.13 | $28.00 | 189845 |
| 2023-05-11 | 28.14 | $27.85 | 154200 |
| 2023-05-10 | 28.17 | $27.95 | 247300 |
| 2023-05-09 | 28.20 | $27.99 | 356800 |
| 2023-05-08 | 28.22 | $28.27 | 181200 |
| 2023-05-05 | 28.21 | $28.38 | 241700 |
| 2023-05-04 | 28.19 | $27.55 | 266035 |
| 2023-05-03 | 28.26 | $27.65 | 290128 |
| 2023-05-02 | 28.33 | $27.83 | 246200 |
| 2023-05-01 | 28.38 | $28.27 | 220341 |
| 2023-04-28 | 28.39 | $28.73 | 288540 |
| 2023-04-27 | 28.35 | $28.51 | 312800 |
| 2023-04-26 | 28.34 | $27.69 | 301220 |
| 2023-04-25 | 28.40 | $27.68 | 318100 |
| 2023-04-24 | 28.48 | $28.38 | 339942 |
| 2023-04-21 | 28.49 | $28.25 | 248300 |
| 2023-04-20 | 28.52 | $28.60 | 248500 |
| 2023-04-19 | 28.51 | $28.85 | 352800 |
| 2023-04-18 | 28.47 | $28.32 | 303944 |
| 2023-04-17 | 28.49 | $28.17 | 228235 |
| 2023-04-14 | 28.52 | $27.96 | 238926 |
| 2023-04-13 | 28.58 | $27.93 | 273000 |
| 2023-04-12 | 28.65 | $27.84 | 252900 |
| 2023-04-11 | 28.73 | $28.32 | 359000 |
| 2023-04-10 | 28.78 | $28.14 | 357646 |
| 2023-04-06 | 28.84 | $27.90 | 266214 |
| 2023-04-05 | 28.94 | $28.17 | 295000 |
| 2023-04-04 | 29.03 | $28.59 | 361817 |
| 2023-04-03 | 29.07 | $29.14 | 413321 |
| 2023-03-31 | 29.06 | $29.08 | 356000 |
| 2023-03-30 | 29.06 | $28.38 | 207613 |
| 2023-03-29 | 29.13 | $28.29 | 263604 |
| 2023-03-28 | 29.22 | $28.28 | 233700 |
| 2023-03-27 | 29.32 | $28.56 | 451300 |
| 2023-03-24 | 29.40 | $28.33 | 327045 |
| 2023-03-23 | 29.52 | $28.23 | 291818 |
| 2023-03-22 | 29.65 | $28.84 | 317126 |
| 2023-03-21 | 29.74 | $29.77 | 393302 |
| 2023-03-20 | 29.73 | $29.23 | 377435 |
| 2023-03-17 | 29.79 | $28.59 | 1.1M |
| 2023-03-16 | 29.91 | $29.35 | 538056 |
| 2023-03-15 | 29.97 | $28.65 | 589500 |
| 2023-03-14 | 30.11 | $29.19 | 414522 |
| 2023-03-13 | 30.21 | $28.98 | 460800 |
| 2023-03-10 | 30.34 | $29.41 | 376027 |
| 2023-03-09 | 30.43 | $29.84 | 316100 |
| 2023-03-08 | 30.49 | $30.85 | 425037 |
| 2023-03-07 | 30.46 | $31.20 | 309966 |
| 2023-03-06 | 30.38 | $31.16 | 541245 |
| 2023-03-03 | 30.30 | $31.88 | 295308 |
| 2023-03-02 | 30.13 | $31.86 | 322922 |
| 2023-03-01 | 29.95 | $32.17 | 394335 |
| 2023-02-28 | 29.71 | $32.38 | 519849 |
| 2023-02-27 | 29.43 | $32.40 | 529900 |
| 2023-02-24 | 29.12 | $32.81 | 562641 |
| 2023-02-23 | 28.73 | $33.01 | 681000 |
| 2023-02-22 | 28.28 | $31.63 | 1.8M |
| 2023-02-21 | 27.93 | $27.48 | 440465 |
| 2023-02-17 | 27.98 | $28.84 | 215100 |
| 2023-02-16 | 27.89 | $28.75 | 316722 |
| 2023-02-15 | 27.80 | $28.69 | 203900 |
| 2023-02-14 | 27.70 | $28.32 | 281338 |
| 2023-02-13 | 27.64 | $28.41 | 240845 |
| 2023-02-10 | 27.56 | $27.80 | 213700 |
| 2023-02-09 | 27.53 | $27.73 | 276417 |
| 2023-02-08 | 27.51 | $28.04 | 343190 |
| 2023-02-07 | 27.46 | $28.69 | 241400 |
| 2023-02-06 | 27.33 | $28.80 | 278400 |
| 2023-02-03 | 27.17 | $29.80 | 379834 |
| 2023-02-02 | 26.89 | $29.80 | 326400 |
| 2023-02-01 | 26.59 | $28.81 | 318400 |
| 2023-01-31 | 26.35 | $28.43 | 307300 |
| 2023-01-30 | 26.13 | $27.43 | 180925 |
| 2023-01-27 | 26.00 | $27.54 | 228000 |
| 2023-01-26 | 25.84 | $27.57 | 207929 |
| 2023-01-25 | 25.65 | $27.57 | 214500 |
| 2023-01-24 | 25.45 | $26.86 | 148400 |
| 2023-01-23 | 25.30 | $26.99 | 207800 |
| 2023-01-20 | 25.13 | $26.49 | 285100 |
| 2023-01-19 | 24.98 | $25.69 | 219000 |
| 2023-01-18 | 24.91 | $26.11 | 243800 |
| 2023-01-17 | 24.78 | $26.61 | 254002 |
| 2023-01-13 | 24.59 | $26.63 | 278000 |
| 2023-01-12 | 24.37 | $26.33 | 298322 |
| 2023-01-11 | 24.17 | $25.94 | 370400 |
| 2023-01-10 | 23.98 | $25.39 | 313114 |
| 2023-01-09 | 23.83 | $24.88 | 416424 |
| 2023-01-06 | 23.72 | $24.41 | 242500 |
| 2023-01-05 | 23.65 | $23.52 | 245800 |
| 2023-01-04 | 23.67 | $23.86 | 341900 |
| 2023-01-03 | 23.65 | $23.02 | 467201 |
| 2022-12-30 | 23.71 | $22.82 | 241505 |
| 2022-12-29 | 23.80 | $23.06 | 224900 |
| 2022-12-28 | 23.88 | $22.71 | 239400 |
| 2022-12-27 | 24.01 | $23.13 | 264200 |
| 2022-12-23 | 24.10 | $23.47 | 193215 |
| 2022-12-22 | 24.17 | $23.17 | 304000 |
| 2022-12-21 | 24.27 | $23.36 | 325247 |
| 2022-12-20 | 24.37 | $22.97 | 254600 |
| 2022-12-19 | 24.51 | $23.22 | 368900 |
| 2022-12-16 | 24.65 | $23.32 | 735400 |
| 2022-12-15 | 24.79 | $23.60 | 306636 |
| 2022-12-14 | 24.91 | $24.23 | 444447 |
| 2022-12-13 | 24.99 | $24.34 | 549106 |
| 2022-12-12 | 25.05 | $24.16 | 379200 |
| 2022-12-09 | 25.15 | $23.90 | 421700 |
| 2022-12-08 | 25.28 | $24.44 | 332717 |
| 2022-12-07 | 25.37 | $24.18 | 313300 |
| 2022-12-06 | 25.49 | $24.45 | 368500 |
| 2022-12-05 | 25.60 | $24.44 | 389300 |
| 2022-12-02 | 25.72 | $24.77 | 563308 |
| 2022-12-01 | 25.82 | $24.94 | 731615 |
| 2022-11-30 | 25.92 | $27.23 | 457132 |
| 2022-11-29 | 25.78 | $26.61 | 305200 |
| 2022-11-28 | 25.69 | $26.20 | 369708 |
| 2022-11-25 | 25.64 | $26.51 | 94830 |
| 2022-11-23 | 25.55 | $26.45 | 201300 |
| 2022-11-22 | 25.45 | $26.20 | 257041 |
| 2022-11-21 | 25.37 | $25.69 | 301903 |
| 2022-11-18 | 25.34 | $26.43 | 215000 |
| 2022-11-17 | 25.22 | $26.34 | 223000 |
| 2022-11-16 | 25.11 | $26.03 | 369300 |
| 2022-11-15 | 25.01 | $27.46 | 498400 |
| 2022-11-14 | 24.75 | $26.61 | 320200 |
| 2022-11-11 | 24.56 | $26.72 | 328800 |
| 2022-11-10 | 24.33 | $25.82 | 374100 |
| 2022-11-09 | 24.17 | $24.05 | 455245 |
| 2022-11-08 | 24.18 | $24.79 | 255315 |
| 2022-11-07 | 24.12 | $24.79 | 329900 |
| 2022-11-04 | 24.05 | $24.60 | 368903 |
| 2022-11-03 | 23.99 | $23.95 | 281100 |
| 2022-11-02 | 24.00 | $23.86 | 313440 |
| 2022-11-01 | 24.01 | $24.82 | 295939 |
| 2022-10-31 | 23.93 | $24.77 | 369700 |
| 2022-10-28 | 23.84 | $25.34 | 348510 |
| 2022-10-27 | 23.68 | $24.73 | 380000 |
| 2022-10-26 | 23.57 | $24.51 | 346000 |
| 2022-10-25 | 23.47 | $24.76 | 389000 |
| 2022-10-24 | 23.33 | $23.79 | 310247 |
| 2022-10-21 | 23.28 | $23.15 | 407222 |
| 2022-10-20 | 23.30 | $22.48 | 276500 |
| 2022-10-19 | 23.39 | $22.89 | 326100 |
| 2022-10-18 | 23.44 | $23.59 | 283400 |
| 2022-10-17 | 23.42 | $23.32 | 281200 |
| 2022-10-14 | 23.43 | $22.58 | 307400 |
| 2022-10-13 | 23.52 | $23.23 | 305832 |
| 2022-10-12 | 23.55 | $22.72 | 198740 |
| 2022-10-11 | 23.64 | $22.68 | 452400 |
| 2022-10-10 | 23.74 | $22.50 | 241500 |
| 2022-10-07 | 23.87 | $22.17 | 289100 |
| 2022-10-06 | 24.05 | $22.91 | 243820 |
| 2022-10-05 | 24.17 | $23.09 | 378627 |
| 2022-10-04 | 24.28 | $23.72 | 486200 |
| 2022-10-03 | 24.34 | $23.09 | 419100 |
| 2022-09-30 | 24.48 | $22.57 | 409618 |
| 2022-09-29 | 24.68 | $23.00 | 255832 |
| 2022-09-28 | 24.85 | $23.81 | 525608 |
| 2022-09-27 | 24.96 | $22.64 | 262608 |
| 2022-09-26 | 25.21 | $22.68 | 389320 |
| 2022-09-23 | 25.47 | $23.17 | 311219 |
| 2022-09-22 | 25.71 | $23.62 | 283200 |
| 2022-09-21 | 25.94 | $24.44 | 253117 |
| 2022-09-20 | 26.09 | $24.78 | 347737 |
| 2022-09-19 | 26.23 | $25.34 | 288532 |
| 2022-09-16 | 26.32 | $24.96 | 1.1M |
| 2022-09-15 | 26.47 | $24.55 | 285000 |
| 2022-09-14 | 26.67 | $24.71 | 342500 |
| 2022-09-13 | 26.88 | $24.78 | 409800 |
| 2022-09-12 | 27.10 | $26.20 | 404300 |
| 2022-09-09 | 27.19 | $26.36 | 336600 |
| 2022-09-08 | 27.28 | $25.83 | 328420 |
| 2022-09-07 | 27.43 | $26.59 | 383800 |
| 2022-09-06 | 27.52 | $25.57 | 334511 |
| 2022-09-02 | 27.73 | $26.10 | 215800 |
| 2022-09-01 | 27.90 | $26.19 | 351605 |
| 2022-08-31 | 28.08 | $26.39 | 241324 |
| 2022-08-30 | 28.25 | $27.15 | 411724 |
| 2022-08-29 | 28.37 | $27.14 | 275300 |
| 2022-08-26 | 28.50 | $27.20 | 482200 |
| 2022-08-25 | 28.64 | $28.27 | 831500 |
| 2022-08-24 | 28.68 | $29.18 | 1.1M |
| 2022-08-23 | 28.62 | $28.33 | 468700 |
| 2022-08-22 | 28.65 | $28.31 | 270400 |
| 2022-08-19 | 28.69 | $29.47 | 273443 |
| 2022-08-18 | 28.61 | $30.24 | 209600 |
| 2022-08-17 | 28.44 | $30.10 | 281148 |
| 2022-08-16 | 28.26 | $30.61 | 478100 |
| 2022-08-15 | 28.01 | $29.75 | 304000 |
| 2022-08-12 | 27.83 | $29.78 | 288433 |
| 2022-08-11 | 27.62 | $28.97 | 220220 |
| 2022-08-10 | 27.48 | $28.57 | 468640 |
| 2022-08-09 | 27.37 | $27.77 | 366200 |
| 2022-08-08 | 27.33 | $28.94 | 289929 |
| 2022-08-05 | 27.16 | $28.38 | 225100 |
| 2022-08-04 | 27.03 | $28.53 | 228100 |
| 2022-08-03 | 26.87 | $28.71 | 325610 |
| 2022-08-02 | 26.68 | $28.02 | 461000 |
| 2022-08-01 | 26.53 | $28.34 | 282584 |
| 2022-07-29 | 26.34 | $27.87 | 620604 |
| 2022-07-28 | 26.18 | $27.49 | 325900 |
| 2022-07-27 | 26.05 | $26.99 | 396900 |
| 2022-07-26 | 25.95 | $26.41 | 461620 |
| 2022-07-25 | 25.90 | $26.85 | 371326 |
| 2022-07-22 | 25.80 | $27.02 | 332700 |
| 2022-07-21 | 25.67 | $27.15 | 306200 |
| 2022-07-20 | 25.51 | $27.12 | 344200 |
| 2022-07-19 | 25.34 | $27.15 | 487200 |
| 2022-07-18 | 25.15 | $26.19 | 402968 |
| 2022-07-15 | 25.04 | $25.81 | 280500 |
| 2022-07-14 | 24.96 | $25.57 | 272500 |
| 2022-07-13 | 24.90 | $25.91 | 268300 |
| 2022-07-12 | 24.79 | $25.79 | 462336 |
| 2022-07-11 | 24.69 | $24.97 | 342600 |
| 2022-07-08 | 24.66 | $25.44 | 332600 |
| 2022-07-07 | 24.57 | $25.20 | 340029 |
| 2022-07-06 | 24.51 | $24.54 | 421212 |
| 2022-07-05 | 24.50 | $25.20 | 657809 |
| 2022-07-01 | 24.43 | $24.44 | 447708 |
| 2022-06-30 | 24.43 | $23.71 | 626818 |
| 2022-06-29 | 24.51 | $24.33 | 526600 |
| 2022-06-28 | 24.52 | $24.41 | 496237 |
| 2022-06-27 | 24.54 | $24.90 | 505900 |
| 2022-06-24 | 24.50 | $25.16 | 999330 |
| 2022-06-23 | 24.43 | $24.24 | 892100 |
| 2022-06-22 | 24.45 | $24.52 | 2.9M |
| 2022-06-21 | 24.44 | $22.73 | 1.7M |
| 2022-06-17 | 24.62 | $23.19 | 818800 |
| 2022-06-16 | 24.77 | $22.53 | 757034 |
| 2022-06-15 | 25.01 | $24.20 | 606700 |
| 2022-06-14 | 25.09 | $23.55 | 393428 |
| 2022-06-13 | 25.26 | $23.64 | 520600 |
| 2022-06-10 | 25.43 | $24.28 | 495037 |
| 2022-06-09 | 25.55 | $25.43 | 456418 |
| 2022-06-08 | 25.56 | $25.49 | 302248 |
| 2022-06-07 | 25.57 | $25.44 | 551700 |
| 2022-06-06 | 25.58 | $26.00 | 482100 |
| 2022-06-03 | 25.53 | $25.18 | 297800 |
| 2022-06-02 | 25.57 | $25.87 | 497600 |
| 2022-06-01 | 25.54 | $25.27 | 541400 |
| 2022-05-31 | 25.57 | $25.53 | 602800 |
| 2022-05-27 | 25.57 | $25.55 | 285800 |
| 2022-05-26 | 25.58 | $25.34 | 431400 |
| 2022-05-25 | 25.60 | $24.59 | 519601 |
| 2022-05-24 | 25.71 | $23.06 | 628241 |
| 2022-05-23 | 25.99 | $23.71 | 536204 |
| 2022-05-20 | 26.23 | $23.93 | 781400 |
| 2022-05-19 | 26.47 | $25.24 | 516746 |
| 2022-05-18 | 26.60 | $25.61 | 528500 |
| 2022-05-17 | 26.70 | $26.80 | 242917 |
| 2022-05-16 | 26.69 | $25.92 | 735327 |
| 2022-05-13 | 26.77 | $25.99 | 452200 |
| 2022-05-12 | 26.85 | $25.96 | 470726 |
| 2022-05-11 | 26.95 | $25.62 | 469000 |
| 2022-05-10 | 27.09 | $26.49 | 390638 |
| 2022-05-09 | 27.15 | $26.89 | 384421 |
| 2022-05-06 | 27.18 | $26.55 | 262700 |
| 2022-05-05 | 27.24 | $26.91 | 474000 |
| 2022-05-04 | 27.28 | $27.60 | 433525 |
| 2022-05-03 | 27.24 | $27.30 | 386000 |
| 2022-05-02 | 27.24 | $27.04 | 426900 |
| 2022-04-29 | 27.26 | $26.28 | 519210 |
| 2022-04-28 | 27.36 | $27.39 | 481200 |
| 2022-04-27 | 27.36 | $27.11 | 660008 |
| 2022-04-26 | 27.38 | $26.93 | 499400 |
| 2022-04-25 | 27.43 | $27.84 | 919656 |
| 2022-04-22 | 27.39 | $27.06 | 446400 |
| 2022-04-21 | 27.42 | $27.93 | 505833 |
| 2022-04-20 | 27.37 | $27.81 | 588400 |
| 2022-04-19 | 27.32 | $27.42 | 642700 |
| 2022-04-18 | 27.31 | $27.02 | 490100 |
| 2022-04-14 | 27.34 | $27.22 | 274200 |
| 2022-04-13 | 27.36 | $27.60 | 527100 |
| 2022-04-12 | 27.33 | $27.19 | 706900 |
| 2022-04-11 | 27.34 | $26.83 | 662530 |
| 2022-04-08 | 27.40 | $26.62 | 743834 |
| 2022-04-07 | 27.48 | $26.03 | 818218 |
| 2022-04-06 | 27.63 | $25.78 | 556402 |
| 2022-04-05 | 27.83 | $26.17 | 478100 |
| 2022-04-04 | 28.00 | $26.71 | 555600 |
| 2022-04-01 | 28.14 | $26.28 | 929200 |
| 2022-03-31 | 28.34 | $26.37 | 652128 |
| 2022-03-30 | 28.54 | $27.13 | 395500 |
| 2022-03-29 | 28.69 | $27.87 | 1.2M |
| 2022-03-28 | 28.78 | $27.39 | 346213 |
| 2022-03-25 | 28.92 | $27.64 | 250200 |
| 2022-03-24 | 29.06 | $27.39 | 258700 |
| 2022-03-23 | 29.23 | $27.36 | 354900 |
| 2022-03-22 | 29.43 | $28.55 | 330945 |
| 2022-03-21 | 29.52 | $28.52 | 403300 |
| 2022-03-18 | 29.63 | $29.43 | 1.1M |
| 2022-03-17 | 29.65 | $29.28 | 467600 |
| 2022-03-16 | 29.69 | $29.34 | 503300 |
| 2022-03-15 | 29.73 | $28.79 | 864900 |
| 2022-03-14 | 29.83 | $28.50 | 340900 |
| 2022-03-11 | 29.97 | $28.50 | 249940 |
| 2022-03-10 | 30.12 | $29.18 | 738239 |
| 2022-03-09 | 30.22 | $28.14 | 636800 |
| 2022-03-08 | 30.44 | $27.57 | 582530 |
| 2022-03-07 | 30.74 | $27.33 | 438500 |
| 2022-03-04 | 31.10 | $29.25 | 467834 |
| 2022-03-03 | 31.29 | $29.76 | 620342 |
| 2022-03-02 | 31.45 | $29.68 | 1.4M |
| 2022-03-01 | 31.64 | $29.33 | 970018 |
| 2022-02-28 | 31.88 | $29.18 | 421931 |
| 2022-02-25 | 32.17 | $29.19 | 424100 |
| 2022-02-24 | 32.48 | $28.61 | 643438 |
| 2022-02-23 | 32.89 | $27.81 | 508200 |
| 2022-02-22 | 33.42 | $27.90 | 632800 |
| 2022-02-18 | 34.00 | $28.81 | 735001 |
| 2022-02-17 | 34.55 | $28.83 | 1.1M |
| 2022-02-16 | 35.15 | $30.15 | 3.3M |
| 2022-02-15 | 35.68 | $36.44 | 547320 |
| 2022-02-14 | 35.60 | $35.48 | 376200 |
| 2022-02-11 | 35.61 | $35.63 | 299624 |
| 2022-02-10 | 35.61 | $35.49 | 328100 |
| 2022-02-09 | 35.62 | $36.69 | 315208 |
| 2022-02-08 | 35.51 | $36.18 | 344300 |
| 2022-02-07 | 35.44 | $35.44 | 261800 |
| 2022-02-04 | 35.44 | $35.63 | 388320 |
| 2022-02-03 | 35.42 | $36.06 | 461138 |
| 2022-02-02 | 35.36 | $36.87 | 387300 |
| 2022-02-01 | 35.20 | $37.67 | 1.0M |
| 2022-01-31 | 34.94 | $36.71 | 1.0M |
| 2022-01-28 | 34.75 | $34.72 | 687000 |
| 2022-01-27 | 34.75 | $33.71 | 515800 |
| 2022-01-26 | 34.86 | $33.27 | 435100 |
| 2022-01-25 | 35.03 | $34.15 | 347116 |
| 2022-01-24 | 35.12 | $34.12 | 340610 |
| 2022-01-21 | 35.23 | $32.72 | 328000 |
| 2022-01-20 | 35.49 | $32.87 | 202100 |
| 2022-01-19 | 35.77 | $33.92 | 216100 |
| 2022-01-18 | 35.96 | $34.81 | 233200 |
| 2022-01-14 | 36.08 | $35.62 | 226200 |
| 2022-01-13 | 36.13 | $36.73 | 439844 |
| 2022-01-12 | 36.07 | $35.77 | 249300 |
| 2022-01-11 | 36.10 | $36.07 | 249818 |
| 2022-01-10 | 36.10 | $35.93 | 342303 |
| 2022-01-07 | 36.12 | $36.10 | 231700 |
| 2022-01-06 | 36.12 | $36.41 | 163800 |
| 2022-01-05 | 36.09 | $36.34 | 295439 |
| 2022-01-04 | 36.07 | $37.99 | 324111 |
| 2022-01-03 | 35.86 | $36.72 | 249140 |
| 2021-12-31 | 35.77 | $36.31 | 194500 |
| 2021-12-30 | 35.72 | $35.98 | 417532 |
| 2021-12-29 | 35.69 | $36.18 | 299047 |
| 2021-12-28 | 35.64 | $36.02 | 194439 |
| 2021-12-27 | 35.60 | $36.06 | 148312 |
| 2021-12-23 | 35.55 | $36.07 | 175500 |
| 2021-12-22 | 35.49 | $36.16 | 227500 |
| 2021-12-21 | 35.42 | $35.89 | 375214 |
| 2021-12-20 | 35.37 | $34.30 | 506600 |
| 2021-12-17 | 35.49 | $35.81 | 1.5M |
| 2021-12-16 | 35.45 | $36.00 | 462611 |
| 2021-12-15 | 35.40 | $36.66 | 410600 |
| 2021-12-14 | 35.26 | $36.10 | 550600 |
| 2021-12-13 | 35.17 | $35.90 | 366100 |
| 2021-12-10 | 35.10 | $36.06 | 367700 |
| 2021-12-09 | 35.00 | $35.35 | 249510 |
| 2021-12-08 | 34.96 | $35.91 | 265500 |
| 2021-12-07 | 34.86 | $35.18 | 362200 |
| 2021-12-06 | 34.83 | $35.05 | 345311 |
| 2021-12-03 | 34.80 | $33.86 | 278813 |
| 2021-12-02 | 34.90 | $33.95 | 243900 |
| 2021-12-01 | 35.00 | $33.00 | 363738 |
| 2021-11-30 | 35.21 | $33.39 | 451600 |
| 2021-11-29 | 35.40 | $33.77 | 262400 |
| 2021-11-26 | 35.58 | $34.81 | 260415 |
| 2021-11-24 | 35.66 | $35.69 | 200275 |
| 2021-11-23 | 35.65 | $35.88 | 362941 |
| 2021-11-22 | 35.63 | $35.96 | 351100 |
| 2021-11-19 | 35.59 | $35.96 | 486243 |
| 2021-11-18 | 35.56 | $36.53 | 675673 |
| 2021-11-17 | 35.45 | $34.53 | 1.1M |
| 2021-11-16 | 35.55 | $37.39 | 704900 |
| 2021-11-15 | 35.36 | $37.04 | 434719 |
| 2021-11-12 | 35.18 | $37.58 | 322900 |
| 2021-11-11 | 34.93 | $36.94 | 341200 |
| 2021-11-10 | 34.72 | $36.35 | 358800 |
| 2021-11-09 | 34.54 | $36.13 | 176500 |
| 2021-11-08 | 34.38 | $36.08 | 234097 |
| 2021-11-05 | 34.20 | $36.16 | 296400 |
| 2021-11-04 | 33.99 | $35.10 | 251405 |
| 2021-11-03 | 33.88 | $35.08 | 307617 |
| 2021-11-02 | 33.75 | $34.34 | 264703 |
| 2021-11-01 | 33.69 | $34.82 | 273925 |
| 2021-10-29 | 33.57 | $33.24 | 257406 |
| 2021-10-28 | 33.60 | $33.36 | 234909 |
| 2021-10-27 | 33.63 | $33.00 | 252147 |
| 2021-10-26 | 33.69 | $33.93 | 209900 |
| 2021-10-25 | 33.67 | $34.58 | 247500 |
| 2021-10-22 | 33.57 | $33.90 | 148221 |
| 2021-10-21 | 33.54 | $33.88 | 213900 |
| 2021-10-20 | 33.50 | $33.89 | 230100 |
| 2021-10-19 | 33.46 | $33.72 | 231820 |
| 2021-10-18 | 33.43 | $33.43 | 291742 |
| 2021-10-15 | 33.43 | $33.28 | 201616 |
| 2021-10-14 | 33.45 | $33.43 | 218919 |
| 2021-10-13 | 33.45 | $33.25 | 228300 |
| 2021-10-12 | 33.47 | $33.17 | 168914 |
| 2021-10-11 | 33.50 | $33.15 | 168500 |
| 2021-10-08 | 33.54 | $33.59 | 180400 |
| 2021-10-07 | 33.53 | $33.75 | 281206 |
| 2021-10-06 | 33.51 | $33.00 | 441000 |
| 2021-10-05 | 33.57 | $32.84 | 242700 |
| 2021-10-04 | 33.64 | $32.67 | 383900 |
| 2021-10-01 | 33.74 | $32.77 | 499509 |
| 2021-09-30 | 33.85 | $32.23 | 294100 |
| 2021-09-29 | 34.02 | $34.15 | 284200 |
| 2021-09-28 | 34.00 | $34.71 | 282300 |
| 2021-09-27 | 33.93 | $35.08 | 601843 |
| 2021-09-24 | 33.81 | $33.48 | 187800 |
| 2021-09-23 | 33.84 | $33.63 | 241738 |
| 2021-09-22 | 33.86 | $33.57 | 334300 |
| 2021-09-21 | 33.90 | $32.89 | 284100 |
| 2021-09-20 | 34.00 | $33.15 | 364400 |
| 2021-09-17 | 34.09 | $33.29 | 1.3M |
| 2021-09-16 | 34.18 | $33.31 | 623134 |
| 2021-09-15 | 34.27 | $33.07 | 537439 |
| 2021-09-14 | 34.39 | $33.17 | 290700 |
| 2021-09-13 | 34.52 | $33.70 | 255100 |
| 2021-09-10 | 34.61 | $33.52 | 239105 |
| 2021-09-09 | 34.72 | $34.22 | 489842 |
| 2021-09-08 | 34.77 | $33.24 | 438042 |
| 2021-09-07 | 34.94 | $34.39 | 381744 |
| 2021-09-03 | 34.99 | $34.53 | 418800 |
| 2021-09-02 | 35.04 | $34.86 | 327239 |
| 2021-09-01 | 35.06 | $35.05 | 318000 |
| 2021-08-31 | 35.06 | $35.01 | 806942 |
| 2021-08-30 | 35.07 | $35.40 | 337919 |
| 2021-08-27 | 35.03 | $35.51 | 390718 |
| 2021-08-26 | 34.98 | $35.03 | 370900 |
| 2021-08-25 | 34.98 | $35.52 | 325600 |
| 2021-08-24 | 34.92 | $35.46 | 322500 |
| 2021-08-23 | 34.87 | $35.11 | 513419 |
| 2021-08-20 | 34.84 | $35.24 | 682001 |
| 2021-08-19 | 34.80 | $34.87 | 742300 |
| 2021-08-18 | 34.79 | $33.74 | 907414 |
| 2021-08-17 | 34.90 | $34.29 | 657274 |
| 2021-08-16 | 34.97 | $35.83 | 303900 |
| 2021-08-13 | 34.87 | $35.94 | 251300 |
| 2021-08-12 | 34.76 | $36.44 | 359500 |
| 2021-08-11 | 34.59 | $36.00 | 319537 |
| 2021-08-10 | 34.44 | $35.18 | 317628 |
| 2021-08-09 | 34.36 | $33.91 | 186608 |
| 2021-08-06 | 34.41 | $34.10 | 217847 |
| 2021-08-05 | 34.44 | $34.15 | 171416 |
| 2021-08-04 | 34.47 | $33.62 | 273517 |
| 2021-08-03 | 34.56 | $34.02 | 454042 |
| 2021-08-02 | 34.61 | $34.13 | 546200 |
| 2021-07-30 | 34.66 | $33.58 | 441200 |
| 2021-07-29 | 34.78 | $33.89 | 281600 |
| 2021-07-28 | 34.87 | $33.40 | 252200 |
| 2021-07-27 | 35.03 | $33.47 | 403114 |
| 2021-07-26 | 35.19 | $33.62 | 291615 |
| 2021-07-23 | 35.36 | $33.17 | 168637 |
| 2021-07-22 | 35.59 | $32.77 | 254500 |
| 2021-07-21 | 35.88 | $34.30 | 347724 |
| 2021-07-20 | 36.05 | $33.67 | 487903 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.61
2026-07-17
Close Price
$39.87
Vol: 349100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.92
Average
34.00
Maximum
46.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.61 | $39.87 | 349100 |
| 2026-07-16 | 39.61 | $40.56 | 363044 |
| 2026-07-15 | 39.51 | $39.93 | 401236 |
| 2026-07-14 | 39.47 | $38.58 | 347546 |
| 2026-07-13 | 39.55 | $38.77 | 418029 |
| 2026-07-10 | 39.62 | $39.18 | 332400 |
| 2026-07-09 | 39.64 | $39.31 | 522700 |
| 2026-07-08 | 39.63 | $38.42 | 454400 |
| 2026-07-07 | 39.70 | $39.09 | 396100 |
| 2026-07-06 | 39.70 | $39.40 | 351910 |
| 2026-07-02 | 39.65 | $39.91 | 323501 |
| 2026-07-01 | 39.53 | $39.77 | 587900 |
| 2026-06-30 | 39.41 | $40.12 | 514500 |
| 2026-06-29 | 39.25 | $39.95 | 571206 |
| 2026-06-26 | 39.09 | $40.95 | 2.6M |
| 2026-06-25 | 38.82 | $40.80 | 708363 |
| 2026-06-24 | 38.55 | $41.85 | 790275 |
| 2026-06-23 | 38.16 | $40.30 | 778416 |
| 2026-06-22 | 37.90 | $39.99 | 882517 |
| 2026-06-18 | 37.65 | $39.66 | 2.0M |
| 2026-06-17 | 37.42 | $40.24 | 2.9M |
| 2026-06-16 | 37.10 | $35.06 | 1.4M |
| 2026-06-15 | 37.27 | $37.78 | 458167 |
| 2026-06-12 | 37.17 | $38.49 | 344600 |
| 2026-06-11 | 36.98 | $38.99 | 357405 |
| 2026-06-10 | 36.72 | $37.36 | 363000 |
| 2026-06-09 | 36.61 | $37.33 | 319317 |
| 2026-06-08 | 36.49 | $36.23 | 359800 |
| 2026-06-05 | 36.47 | $36.33 | 327041 |
| 2026-06-04 | 36.45 | $36.45 | 328919 |
| 2026-06-03 | 36.40 | $36.27 | 413200 |
| 2026-06-02 | 36.37 | $36.43 | 449200 |
| 2026-06-01 | 36.30 | $37.38 | 360200 |
| 2026-05-29 | 36.13 | $37.58 | 388246 |
| 2026-05-28 | 35.94 | $38.15 | 381828 |
| 2026-05-27 | 35.67 | $37.57 | 283500 |
| 2026-05-26 | 35.45 | $37.28 | 343200 |
| 2026-05-22 | 35.25 | $36.65 | 355249 |
| 2026-05-21 | 35.11 | $36.78 | 566813 |
| 2026-05-20 | 34.95 | $35.55 | 398200 |
| 2026-05-19 | 34.91 | $34.07 | 351549 |
| 2026-05-18 | 35.02 | $34.55 | 600600 |
| 2026-05-15 | 35.10 | $34.30 | 382100 |
| 2026-05-14 | 35.20 | $34.93 | 320400 |
| 2026-05-13 | 35.24 | $34.47 | 394600 |
| 2026-05-12 | 35.32 | $35.50 | 359518 |
| 2026-05-11 | 35.30 | $35.44 | 364653 |
| 2026-05-08 | 35.28 | $35.73 | 362400 |
| 2026-05-07 | 35.22 | $35.56 | 375246 |
| 2026-05-06 | 35.16 | $35.37 | 362249 |
| 2026-05-05 | 35.11 | $34.58 | 381002 |
| 2026-05-04 | 35.12 | $33.55 | 786238 |
| 2026-05-01 | 35.22 | $35.14 | 436212 |
| 2026-04-30 | 35.16 | $34.74 | 603800 |
| 2026-04-29 | 35.11 | $35.21 | 416448 |
| 2026-04-28 | 35.01 | $36.13 | 376400 |
| 2026-04-27 | 34.80 | $35.93 | 353216 |
| 2026-04-24 | 34.59 | $35.40 | 261742 |
| 2026-04-23 | 34.42 | $35.90 | 197609 |
| 2026-04-22 | 34.18 | $36.04 | 286200 |
| 2026-04-21 | 33.92 | $36.39 | 278200 |
| 2026-04-20 | 33.60 | $36.10 | 243800 |
| 2026-04-17 | 33.29 | $35.87 | 337300 |
| 2026-04-16 | 32.99 | $34.11 | 221539 |
| 2026-04-15 | 32.85 | $34.22 | 296400 |
| 2026-04-14 | 32.69 | $34.11 | 319200 |
| 2026-04-13 | 32.54 | $33.63 | 432500 |
| 2026-04-10 | 32.43 | $33.78 | 409900 |
| 2026-04-09 | 32.31 | $33.21 | 417411 |
| 2026-04-08 | 32.24 | $32.71 | 585200 |
| 2026-04-07 | 32.22 | $31.53 | 361219 |
| 2026-04-06 | 32.33 | $32.09 | 396800 |
| 2026-04-02 | 32.40 | $31.60 | 372921 |
| 2026-04-01 | 32.52 | $31.89 | 308700 |
| 2026-03-31 | 32.64 | $32.14 | 494638 |
| 2026-03-30 | 32.76 | $31.96 | 367628 |
| 2026-03-27 | 32.90 | $31.94 | 283511 |
| 2026-03-26 | 33.07 | $32.62 | 290500 |
| 2026-03-25 | 33.19 | $32.71 | 271347 |
| 2026-03-24 | 33.31 | $32.52 | 344100 |
| 2026-03-23 | 33.47 | $32.83 | 544446 |
| 2026-03-20 | 33.61 | $31.54 | 1.6M |
| 2026-03-19 | 33.90 | $32.54 | 377907 |
| 2026-03-18 | 34.11 | $32.58 | 418800 |
| 2026-03-17 | 34.33 | $33.07 | 373737 |
| 2026-03-16 | 34.53 | $33.61 | 408700 |
| 2026-03-13 | 34.70 | $33.81 | 501120 |
| 2026-03-12 | 34.87 | $32.91 | 445600 |
| 2026-03-11 | 35.15 | $33.17 | 399718 |
| 2026-03-10 | 35.42 | $33.52 | 419900 |
| 2026-03-09 | 35.69 | $33.87 | 452719 |
| 2026-03-06 | 35.94 | $34.57 | 393826 |
| 2026-03-05 | 36.15 | $35.29 | 347400 |
| 2026-03-04 | 36.31 | $35.78 | 372100 |
| 2026-03-03 | 36.42 | $35.35 | 388800 |
| 2026-03-02 | 36.59 | $35.65 | 376500 |
| 2026-02-27 | 36.73 | $35.72 | 521735 |
| 2026-02-26 | 36.87 | $36.49 | 388615 |
| 2026-02-25 | 36.94 | $35.92 | 361500 |
| 2026-02-24 | 37.06 | $35.28 | 426849 |
| 2026-02-23 | 37.27 | $35.27 | 448509 |
| 2026-02-20 | 37.49 | $37.02 | 589500 |
| 2026-02-19 | 37.55 | $36.42 | 563001 |
| 2026-02-18 | 37.68 | $35.53 | 897117 |
| 2026-02-17 | 37.91 | $37.93 | 462800 |
| 2026-02-13 | 37.92 | $38.34 | 247525 |
| 2026-02-12 | 37.90 | $37.47 | 269424 |
| 2026-02-11 | 37.96 | $37.47 | 327940 |
| 2026-02-10 | 38.02 | $38.45 | 337919 |
| 2026-02-09 | 37.99 | $38.34 | 331200 |
| 2026-02-06 | 37.98 | $38.80 | 351818 |
| 2026-02-05 | 37.93 | $38.51 | 337400 |
| 2026-02-04 | 37.90 | $38.66 | 426500 |
| 2026-02-03 | 37.85 | $37.24 | 351200 |
| 2026-02-02 | 37.94 | $37.24 | 448924 |
| 2026-01-30 | 38.03 | $36.41 | 465500 |
| 2026-01-29 | 38.20 | $36.77 | 438900 |
| 2026-01-28 | 38.34 | $37.13 | 252633 |
| 2026-01-27 | 38.45 | $37.30 | 244800 |
| 2026-01-26 | 38.55 | $38.32 | 364118 |
| 2026-01-23 | 38.55 | $38.10 | 452112 |
| 2026-01-22 | 38.57 | $38.81 | 437707 |
| 2026-01-21 | 38.52 | $39.55 | 412000 |
| 2026-01-20 | 38.39 | $38.29 | 409100 |
| 2026-01-16 | 38.39 | $39.17 | 370520 |
| 2026-01-15 | 38.31 | $39.29 | 496839 |
| 2026-01-14 | 38.22 | $37.95 | 442630 |
| 2026-01-13 | 38.26 | $38.64 | 387616 |
| 2026-01-12 | 38.24 | $38.67 | 339651 |
| 2026-01-09 | 38.23 | $39.58 | 483200 |
| 2026-01-08 | 38.12 | $39.02 | 646746 |
| 2026-01-07 | 38.07 | $37.66 | 349500 |
| 2026-01-06 | 38.15 | $37.91 | 411910 |
| 2026-01-05 | 38.20 | $37.72 | 468600 |
| 2026-01-02 | 38.29 | $37.30 | 388600 |
| 2025-12-31 | 38.42 | $37.27 | 450015 |
| 2025-12-30 | 38.57 | $37.75 | 536339 |
| 2025-12-29 | 38.69 | $37.78 | 337300 |
| 2025-12-26 | 38.80 | $37.77 | 309649 |
| 2025-12-24 | 38.93 | $37.95 | 160900 |
| 2025-12-23 | 39.05 | $37.75 | 324700 |
| 2025-12-22 | 39.18 | $38.08 | 403000 |
| 2025-12-19 | 39.28 | $39.39 | 1.5M |
| 2025-12-18 | 39.24 | $39.09 | 480000 |
| 2025-12-17 | 39.21 | $39.49 | 510068 |
| 2025-12-16 | 39.09 | $39.71 | 591301 |
| 2025-12-15 | 38.91 | $39.55 | 522900 |
| 2025-12-12 | 38.70 | $39.82 | 453700 |
| 2025-12-11 | 38.41 | $39.69 | 508346 |
| 2025-12-10 | 38.10 | $38.77 | 530932 |
| 2025-12-09 | 37.85 | $38.40 | 399669 |
| 2025-12-08 | 37.59 | $38.40 | 389700 |
| 2025-12-05 | 37.29 | $38.63 | 422500 |
| 2025-12-04 | 36.94 | $38.95 | 394730 |
| 2025-12-03 | 36.53 | $39.95 | 387000 |
| 2025-12-02 | 35.98 | $40.07 | 527809 |
| 2025-12-01 | 35.38 | $39.97 | 684152 |
| 2025-11-28 | 34.75 | $38.92 | 399437 |
| 2025-11-26 | 34.19 | $39.52 | 661650 |
| 2025-11-25 | 33.54 | $39.32 | 789714 |
| 2025-11-24 | 32.88 | $36.91 | 975136 |
| 2025-11-21 | 32.42 | $37.72 | 901112 |
| 2025-11-20 | 31.87 | $36.36 | 1.5M |
| 2025-11-19 | 31.43 | $35.57 | 2.2M |
| 2025-11-18 | 31.05 | $29.59 | 905700 |
| 2025-11-17 | 31.26 | $29.34 | 606100 |
| 2025-11-14 | 31.50 | $30.36 | 616642 |
| 2025-11-13 | 31.66 | $30.81 | 321600 |
| 2025-11-12 | 31.77 | $31.11 | 410315 |
| 2025-11-11 | 31.87 | $31.14 | 329800 |
| 2025-11-10 | 31.96 | $30.95 | 442400 |
| 2025-11-07 | 32.09 | $31.41 | 364827 |
| 2025-11-06 | 32.16 | $31.17 | 345717 |
| 2025-11-05 | 32.27 | $32.21 | 499240 |
| 2025-11-04 | 32.28 | $31.60 | 507600 |
| 2025-11-03 | 32.35 | $31.45 | 470000 |
| 2025-10-31 | 32.45 | $31.70 | 430400 |
| 2025-10-30 | 32.54 | $32.21 | 476900 |
| 2025-10-29 | 32.59 | $32.31 | 389615 |
| 2025-10-28 | 32.64 | $33.26 | 395300 |
| 2025-10-27 | 32.60 | $32.72 | 292600 |
| 2025-10-24 | 32.62 | $32.73 | 270900 |
| 2025-10-23 | 32.65 | $32.88 | 484700 |
| 2025-10-22 | 32.68 | $33.04 | 630242 |
| 2025-10-21 | 32.69 | $32.76 | 379700 |
| 2025-10-20 | 32.74 | $32.25 | 401200 |
| 2025-10-17 | 32.84 | $32.20 | 476400 |
| 2025-10-16 | 32.96 | $31.76 | 545644 |
| 2025-10-15 | 33.12 | $32.12 | 503200 |
| 2025-10-14 | 33.27 | $32.45 | 544200 |
| 2025-10-13 | 33.39 | $32.13 | 467935 |
| 2025-10-10 | 33.54 | $31.46 | 396400 |
| 2025-10-09 | 33.77 | $32.35 | 491155 |
| 2025-10-08 | 33.93 | $33.00 | 400506 |
| 2025-10-07 | 34.04 | $32.73 | 428166 |
| 2025-10-06 | 34.18 | $33.81 | 390026 |
| 2025-10-03 | 34.23 | $34.40 | 456000 |
| 2025-10-02 | 34.23 | $34.35 | 347240 |
| 2025-10-01 | 34.25 | $33.84 | 424600 |
| 2025-09-30 | 34.32 | $34.32 | 406500 |
| 2025-09-29 | 34.35 | $34.54 | 421400 |
| 2025-09-26 | 34.37 | $34.81 | 490373 |
| 2025-09-25 | 34.38 | $33.95 | 501415 |
| 2025-09-24 | 34.48 | $34.33 | 430700 |
| 2025-09-23 | 34.56 | $34.36 | 561230 |
| 2025-09-22 | 34.64 | $33.82 | 705000 |
| 2025-09-19 | 34.79 | $33.70 | 1.8M |
| 2025-09-18 | 34.96 | $34.18 | 430700 |
| 2025-09-17 | 35.08 | $33.77 | 459000 |
| 2025-09-16 | 35.26 | $33.92 | 475533 |
| 2025-09-15 | 35.45 | $33.97 | 666122 |
| 2025-09-12 | 35.66 | $33.69 | 408700 |
| 2025-09-11 | 35.92 | $35.01 | 535000 |
| 2025-09-10 | 36.08 | $34.74 | 474500 |
| 2025-09-09 | 36.27 | $35.25 | 476714 |
| 2025-09-08 | 36.43 | $35.37 | 618718 |
| 2025-09-05 | 36.57 | $36.16 | 414700 |
| 2025-09-04 | 36.65 | $36.18 | 739140 |
| 2025-09-03 | 36.72 | $35.57 | 530509 |
| 2025-09-02 | 36.85 | $35.91 | 564669 |
| 2025-08-29 | 36.96 | $36.97 | 293900 |
| 2025-08-28 | 36.95 | $36.96 | 445100 |
| 2025-08-27 | 36.94 | $36.86 | 448578 |
| 2025-08-26 | 36.94 | $36.20 | 699400 |
| 2025-08-25 | 37.01 | $36.62 | 747307 |
| 2025-08-22 | 37.04 | $36.58 | 674330 |
| 2025-08-21 | 37.09 | $34.80 | 851537 |
| 2025-08-20 | 37.32 | $34.38 | 3.1M |
| 2025-08-19 | 37.61 | $39.11 | 935500 |
| 2025-08-18 | 37.45 | $38.34 | 422764 |
| 2025-08-15 | 37.36 | $38.66 | 419143 |
| 2025-08-14 | 37.24 | $38.61 | 432818 |
| 2025-08-13 | 37.12 | $39.26 | 552510 |
| 2025-08-12 | 36.93 | $38.09 | 645900 |
| 2025-08-11 | 36.85 | $36.72 | 607000 |
| 2025-08-08 | 36.90 | $36.19 | 585000 |
| 2025-08-07 | 37.02 | $36.48 | 496145 |
| 2025-08-06 | 37.14 | $36.69 | 411100 |
| 2025-08-05 | 37.24 | $36.23 | 388701 |
| 2025-08-04 | 37.41 | $35.95 | 317426 |
| 2025-08-01 | 37.61 | $35.41 | 475400 |
| 2025-07-31 | 37.89 | $35.97 | 427234 |
| 2025-07-30 | 38.13 | $36.60 | 360300 |
| 2025-07-29 | 38.32 | $37.40 | 456300 |
| 2025-07-28 | 38.43 | $38.22 | 427400 |
| 2025-07-25 | 38.47 | $38.39 | 338128 |
| 2025-07-24 | 38.48 | $37.99 | 304200 |
| 2025-07-23 | 38.53 | $39.16 | 396600 |
| 2025-07-22 | 38.46 | $38.26 | 495400 |
| 2025-07-21 | 38.47 | $37.64 | 408741 |
| 2025-07-18 | 38.55 | $37.85 | 337200 |
| 2025-07-17 | 38.61 | $38.17 | 393328 |
| 2025-07-16 | 38.64 | $37.87 | 465244 |
| 2025-07-15 | 38.71 | $37.16 | 544000 |
| 2025-07-14 | 38.85 | $38.70 | 378821 |
| 2025-07-11 | 38.84 | $39.22 | 357122 |
| 2025-07-10 | 38.79 | $40.03 | 519700 |
| 2025-07-09 | 38.67 | $39.94 | 447942 |
| 2025-07-08 | 38.55 | $39.25 | 429000 |
| 2025-07-07 | 38.51 | $39.03 | 520500 |
| 2025-07-03 | 38.50 | $39.58 | 249618 |
| 2025-07-02 | 38.44 | $39.42 | 380927 |
| 2025-07-01 | 38.41 | $38.65 | 580748 |
| 2025-06-30 | 38.46 | $37.17 | 582000 |
| 2025-06-27 | 38.67 | $37.96 | 636900 |
| 2025-06-26 | 38.83 | $37.54 | 462800 |
| 2025-06-25 | 39.05 | $37.08 | 428958 |
| 2025-06-24 | 39.35 | $38.14 | 456200 |
| 2025-06-23 | 39.56 | $38.26 | 445101 |
| 2025-06-20 | 39.78 | $38.13 | 1.1M |
| 2025-06-18 | 40.03 | $38.28 | 1.4M |
| 2025-06-17 | 40.29 | $38.76 | 1.1M |
| 2025-06-16 | 40.53 | $38.92 | 565300 |
| 2025-06-13 | 40.77 | $38.28 | 499620 |
| 2025-06-12 | 41.11 | $38.79 | 534800 |
| 2025-06-11 | 41.42 | $40.26 | 436031 |
| 2025-06-10 | 41.60 | $41.22 | 380237 |
| 2025-06-09 | 41.71 | $40.74 | 443700 |
| 2025-06-06 | 41.87 | $40.27 | 422720 |
| 2025-06-05 | 42.08 | $40.31 | 398700 |
| 2025-06-04 | 42.28 | $41.06 | 412632 |
| 2025-06-03 | 42.42 | $41.53 | 356700 |
| 2025-06-02 | 42.51 | $41.03 | 458913 |
| 2025-05-30 | 42.65 | $41.89 | 447100 |
| 2025-05-29 | 42.70 | $42.15 | 261725 |
| 2025-05-28 | 42.70 | $42.07 | 278000 |
| 2025-05-27 | 42.71 | $43.22 | 360600 |
| 2025-05-23 | 42.59 | $41.98 | 283618 |
| 2025-05-22 | 42.57 | $42.16 | 307006 |
| 2025-05-21 | 42.52 | $42.24 | 260886 |
| 2025-05-20 | 42.44 | $43.38 | 310200 |
| 2025-05-19 | 42.23 | $43.62 | 341400 |
| 2025-05-16 | 41.97 | $44.28 | 391606 |
| 2025-05-15 | 41.62 | $44.08 | 329601 |
| 2025-05-14 | 41.26 | $43.23 | 309702 |
| 2025-05-13 | 40.95 | $43.61 | 283600 |
| 2025-05-12 | 40.59 | $43.58 | 361400 |
| 2025-05-09 | 40.20 | $41.99 | 311900 |
| 2025-05-08 | 39.94 | $42.27 | 303706 |
| 2025-05-07 | 39.65 | $40.50 | 305500 |
| 2025-05-06 | 39.50 | $40.89 | 335400 |
| 2025-05-05 | 39.29 | $41.21 | 343407 |
| 2025-05-02 | 39.03 | $41.31 | 321431 |
| 2025-05-01 | 38.75 | $39.94 | 317903 |
| 2025-04-30 | 38.59 | $39.50 | 425500 |
| 2025-04-29 | 38.48 | $39.94 | 327528 |
| 2025-04-28 | 38.32 | $39.32 | 603240 |
| 2025-04-25 | 38.22 | $38.95 | 373612 |
| 2025-04-24 | 38.16 | $38.54 | 359000 |
| 2025-04-23 | 38.14 | $38.20 | 369400 |
| 2025-04-22 | 38.16 | $38.47 | 485100 |
| 2025-04-21 | 38.16 | $37.86 | 299516 |
| 2025-04-17 | 38.22 | $38.46 | 526200 |
| 2025-04-16 | 38.23 | $37.67 | 328300 |
| 2025-04-15 | 38.32 | $38.04 | 343936 |
| 2025-04-14 | 38.37 | $38.45 | 380500 |
| 2025-04-11 | 38.39 | $38.49 | 558700 |
| 2025-04-10 | 38.40 | $38.41 | 479304 |
| 2025-04-09 | 38.42 | $38.95 | 712610 |
| 2025-04-08 | 38.39 | $35.67 | 713720 |
| 2025-04-07 | 38.69 | $37.01 | 753500 |
| 2025-04-04 | 38.89 | $37.33 | 693845 |
| 2025-04-03 | 39.08 | $36.81 | 645234 |
| 2025-04-02 | 39.34 | $40.19 | 353723 |
| 2025-04-01 | 39.28 | $39.57 | 425500 |
| 2025-03-31 | 39.30 | $39.09 | 555230 |
| 2025-03-28 | 39.39 | $38.68 | 405400 |
| 2025-03-27 | 39.55 | $40.11 | 471520 |
| 2025-03-26 | 39.59 | $39.48 | 424123 |
| 2025-03-25 | 39.72 | $39.54 | 455748 |
| 2025-03-24 | 39.87 | $40.07 | 493642 |
| 2025-03-21 | 40.00 | $38.42 | 4.1M |
| 2025-03-20 | 40.32 | $39.08 | 1.2M |
| 2025-03-19 | 40.60 | $38.72 | 569815 |
| 2025-03-18 | 40.95 | $38.00 | 585800 |
| 2025-03-17 | 41.41 | $38.42 | 1.2M |
| 2025-03-14 | 41.86 | $38.37 | 483400 |
| 2025-03-13 | 42.35 | $38.33 | 504100 |
| 2025-03-12 | 42.88 | $39.76 | 561502 |
| 2025-03-11 | 43.29 | $40.62 | 547449 |
| 2025-03-10 | 43.65 | $41.12 | 530525 |
| 2025-03-07 | 43.97 | $41.67 | 395500 |
| 2025-03-06 | 44.27 | $41.57 | 461918 |
| 2025-03-05 | 44.60 | $42.11 | 456900 |
| 2025-03-04 | 44.90 | $42.23 | 480800 |
| 2025-03-03 | 45.21 | $43.50 | 497200 |
| 2025-02-28 | 45.41 | $45.24 | 367147 |
| 2025-02-27 | 45.46 | $44.61 | 469700 |
| 2025-02-26 | 45.58 | $45.61 | 534818 |
| 2025-02-25 | 45.60 | $46.00 | 679900 |
| 2025-02-24 | 45.58 | $44.97 | 558329 |
| 2025-02-21 | 45.67 | $44.82 | 733327 |
| 2025-02-20 | 45.77 | $44.58 | 763300 |
| 2025-02-19 | 45.89 | $47.11 | 1.0M |
| 2025-02-18 | 45.77 | $45.28 | 798924 |
| 2025-02-14 | 45.82 | $45.46 | 639120 |
| 2025-02-13 | 45.85 | $46.27 | 387600 |
| 2025-02-12 | 45.80 | $44.68 | 434042 |
| 2025-02-11 | 45.89 | $45.18 | 482300 |
| 2025-02-10 | 45.93 | $44.73 | 517100 |
| 2025-02-07 | 46.01 | $44.72 | 545943 |
| 2025-02-06 | 46.08 | $46.93 | 353848 |
| 2025-02-05 | 45.92 | $47.19 | 357400 |
| 2025-02-04 | 45.72 | $46.57 | 451800 |
| 2025-02-03 | 45.57 | $45.23 | 599400 |
| 2025-01-31 | 45.54 | $47.20 | 710012 |
| 2025-01-30 | 45.30 | $48.02 | 533446 |
| 2025-01-29 | 44.96 | $46.54 | 467546 |
| 2025-01-28 | 44.74 | $45.73 | 259231 |
| 2025-01-27 | 44.60 | $45.28 | 299014 |
| 2025-01-24 | 44.49 | $45.52 | 245200 |
| 2025-01-23 | 44.35 | $45.57 | 349914 |
| 2025-01-22 | 44.19 | $44.88 | 355100 |
| 2025-01-21 | 44.09 | $45.45 | 321500 |
| 2025-01-17 | 43.92 | $44.86 | 373900 |
| 2025-01-16 | 43.80 | $45.15 | 342500 |
| 2025-01-15 | 43.66 | $44.66 | 258800 |
| 2025-01-14 | 43.56 | $43.91 | 458054 |
| 2025-01-13 | 43.54 | $43.90 | 391500 |
| 2025-01-10 | 43.52 | $43.44 | 439349 |
| 2025-01-08 | 43.55 | $43.09 | 283425 |
| 2025-01-07 | 43.63 | $43.24 | 441620 |
| 2025-01-06 | 43.70 | $44.12 | 379816 |
| 2025-01-03 | 43.68 | $43.53 | 322527 |
| 2025-01-02 | 43.74 | $43.19 | 258406 |
| 2024-12-31 | 43.84 | $43.57 | 223125 |
| 2024-12-30 | 43.92 | $43.58 | 245215 |
| 2024-12-27 | 44.00 | $43.32 | 280200 |
| 2024-12-26 | 44.11 | $44.06 | 231400 |
| 2024-12-24 | 44.16 | $43.90 | 142200 |
| 2024-12-23 | 44.24 | $43.26 | 268535 |
| 2024-12-20 | 44.37 | $42.76 | 1.1M |
| 2024-12-19 | 44.56 | $42.54 | 369000 |
| 2024-12-18 | 44.77 | $43.41 | 564000 |
| 2024-12-17 | 44.89 | $44.65 | 403100 |
| 2024-12-16 | 44.89 | $44.60 | 272800 |
| 2024-12-13 | 44.88 | $44.47 | 381000 |
| 2024-12-12 | 44.87 | $44.15 | 431600 |
| 2024-12-11 | 44.89 | $45.08 | 272643 |
| 2024-12-10 | 44.82 | $45.18 | 314728 |
| 2024-12-09 | 44.72 | $45.34 | 314000 |
| 2024-12-06 | 44.59 | $44.72 | 177742 |
| 2024-12-05 | 44.50 | $44.83 | 227633 |
| 2024-12-04 | 44.38 | $46.11 | 375123 |
| 2024-12-03 | 44.11 | $45.23 | 437000 |
| 2024-12-02 | 43.89 | $45.74 | 444800 |
| 2024-11-29 | 43.58 | $45.27 | 223217 |
| 2024-11-27 | 43.29 | $45.14 | 276609 |
| 2024-11-26 | 42.98 | $45.26 | 494200 |
| 2024-11-25 | 42.63 | $45.77 | 717935 |
| 2024-11-22 | 42.20 | $43.69 | 431560 |
| 2024-11-21 | 41.95 | $43.40 | 439400 |
| 2024-11-20 | 41.71 | $42.79 | 985901 |
| 2024-11-19 | 41.51 | $42.31 | 568800 |
| 2024-11-18 | 41.34 | $42.78 | 379016 |
| 2024-11-15 | 41.11 | $42.79 | 310600 |
| 2024-11-14 | 40.88 | $43.07 | 350224 |
| 2024-11-13 | 40.60 | $43.18 | 566700 |
| 2024-11-12 | 40.31 | $43.32 | 551891 |
| 2024-11-11 | 39.99 | $42.74 | 397847 |
| 2024-11-08 | 39.71 | $41.01 | 327525 |
| 2024-11-07 | 39.59 | $40.91 | 523300 |
| 2024-11-06 | 39.47 | $40.81 | 660339 |
| 2024-11-05 | 39.36 | $39.55 | 402621 |
| 2024-11-04 | 39.37 | $38.74 | 366445 |
| 2024-11-01 | 39.47 | $38.38 | 348224 |
| 2024-10-31 | 39.62 | $38.05 | 334700 |
| 2024-10-30 | 39.81 | $39.07 | 446506 |
| 2024-10-29 | 39.92 | $39.06 | 307300 |
| 2024-10-28 | 40.04 | $39.81 | 330020 |
| 2024-10-25 | 40.11 | $39.30 | 332900 |
| 2024-10-24 | 40.24 | $39.57 | 342285 |
| 2024-10-23 | 40.35 | $39.33 | 279700 |
| 2024-10-22 | 40.51 | $39.46 | 203002 |
| 2024-10-21 | 40.66 | $39.76 | 325200 |
| 2024-10-18 | 40.80 | $41.10 | 244647 |
| 2024-10-17 | 40.82 | $40.97 | 292142 |
| 2024-10-16 | 40.87 | $41.03 | 377531 |
| 2024-10-15 | 40.92 | $40.37 | 351641 |
| 2024-10-14 | 41.05 | $40.04 | 269200 |
| 2024-10-11 | 41.23 | $39.45 | 273232 |
| 2024-10-10 | 41.47 | $39.43 | 391945 |
| 2024-10-09 | 41.72 | $40.14 | 432538 |
| 2024-10-08 | 41.90 | $40.83 | 317015 |
| 2024-10-07 | 42.01 | $40.47 | 242200 |
| 2024-10-04 | 42.14 | $41.33 | 254900 |
| 2024-10-03 | 42.18 | $40.81 | 221000 |
| 2024-10-02 | 42.27 | $41.59 | 236600 |
| 2024-10-01 | 42.29 | $42.20 | 248800 |
| 2024-09-30 | 42.24 | $42.93 | 448300 |
| 2024-09-27 | 42.11 | $42.56 | 276641 |
| 2024-09-26 | 42.00 | $42.35 | 333300 |
| 2024-09-25 | 41.91 | $41.87 | 514319 |
| 2024-09-24 | 41.86 | $42.26 | 392942 |
| 2024-09-23 | 41.76 | $42.70 | 492900 |
| 2024-09-20 | 41.61 | $43.45 | 2.8M |
| 2024-09-19 | 41.38 | $43.92 | 523119 |
| 2024-09-18 | 41.08 | $42.98 | 515600 |
| 2024-09-17 | 40.87 | $43.03 | 371700 |
| 2024-09-16 | 40.65 | $42.90 | 510000 |
| 2024-09-13 | 40.44 | $42.55 | 586200 |
| 2024-09-12 | 40.26 | $40.16 | 447702 |
| 2024-09-11 | 40.31 | $39.72 | 493530 |
| 2024-09-10 | 40.41 | $39.19 | 535700 |
| 2024-09-09 | 40.57 | $38.35 | 765102 |
| 2024-09-06 | 40.82 | $40.48 | 466700 |
| 2024-09-05 | 40.88 | $40.19 | 443300 |
| 2024-09-04 | 40.96 | $40.94 | 545517 |
| 2024-09-03 | 40.98 | $41.13 | 567700 |
| 2024-08-30 | 40.99 | $40.57 | 457200 |
| 2024-08-29 | 41.05 | $40.04 | 542300 |
| 2024-08-28 | 41.19 | $40.77 | 397223 |
| 2024-08-27 | 41.26 | $41.13 | 490840 |
| 2024-08-26 | 41.32 | $40.87 | 651300 |
| 2024-08-23 | 41.42 | $41.20 | 634932 |
| 2024-08-22 | 41.49 | $39.52 | 689900 |
| 2024-08-21 | 41.74 | $40.41 | 1.3M |
| 2024-08-20 | 41.91 | $41.87 | 678133 |
| 2024-08-19 | 41.94 | $42.91 | 633129 |
| 2024-08-16 | 41.87 | $41.96 | 453238 |
| 2024-08-15 | 41.89 | $41.82 | 480116 |
| 2024-08-14 | 41.92 | $40.45 | 408700 |
| 2024-08-13 | 42.10 | $41.32 | 410648 |
| 2024-08-12 | 42.19 | $40.78 | 289200 |
| 2024-08-09 | 42.34 | $41.72 | 262643 |
| 2024-08-08 | 42.39 | $41.74 | 364541 |
| 2024-08-07 | 42.43 | $40.96 | 406705 |
| 2024-08-06 | 42.53 | $41.67 | 377400 |
| 2024-08-05 | 42.54 | $41.80 | 453900 |
| 2024-08-02 | 42.52 | $42.39 | 363020 |
| 2024-08-01 | 42.41 | $43.25 | 515817 |
| 2024-07-31 | 42.19 | $44.14 | 587925 |
| 2024-07-30 | 41.84 | $43.65 | 448100 |
| 2024-07-29 | 41.52 | $43.81 | 432500 |
| 2024-07-26 | 41.14 | $43.55 | 417925 |
| 2024-07-25 | 40.76 | $42.42 | 762100 |
| 2024-07-24 | 40.46 | $41.41 | 420700 |
| 2024-07-23 | 40.23 | $42.44 | 359522 |
| 2024-07-22 | 39.88 | $42.16 | 375015 |
| 2024-07-19 | 39.54 | $41.64 | 448428 |
| 2024-07-18 | 39.24 | $42.15 | 378700 |
| 2024-07-17 | 38.88 | $42.65 | 477200 |
| 2024-07-16 | 38.43 | $42.19 | 566002 |
| 2024-07-15 | 37.99 | $40.61 | 586062 |
| 2024-07-12 | 37.67 | $40.36 | 502600 |
| 2024-07-11 | 37.34 | $39.93 | 511300 |
| 2024-07-10 | 37.04 | $37.72 | 428900 |
| 2024-07-09 | 36.92 | $37.39 | 564900 |
| 2024-07-08 | 36.83 | $37.51 | 416600 |
| 2024-07-05 | 36.72 | $36.04 | 350927 |
| 2024-07-03 | 36.75 | $36.46 | 247626 |
| 2024-07-02 | 36.73 | $36.96 | 423844 |
| 2024-07-01 | 36.68 | $36.78 | 527200 |
| 2024-06-28 | 36.64 | $37.28 | 886262 |
| 2024-06-27 | 36.55 | $36.35 | 487300 |
| 2024-06-26 | 36.56 | $36.74 | 426756 |
| 2024-06-25 | 36.52 | $37.27 | 685200 |
| 2024-06-24 | 36.42 | $37.99 | 619722 |
| 2024-06-21 | 36.24 | $37.89 | 1.3M |
| 2024-06-20 | 36.06 | $38.72 | 1.2M |
| 2024-06-18 | 35.78 | $40.70 | 3.0M |
| 2024-06-17 | 35.30 | $34.09 | 1.0M |
| 2024-06-14 | 35.45 | $33.72 | 370018 |
| 2024-06-13 | 35.65 | $34.77 | 339438 |
| 2024-06-12 | 35.76 | $35.04 | 335529 |
| 2024-06-11 | 35.84 | $34.54 | 296574 |
| 2024-06-10 | 35.98 | $34.35 | 410137 |
| 2024-06-07 | 36.15 | $35.28 | 279700 |
| 2024-06-06 | 36.22 | $35.29 | 366808 |
| 2024-06-05 | 36.29 | $36.59 | 303100 |
| 2024-06-04 | 36.22 | $36.46 | 381842 |
| 2024-06-03 | 36.16 | $37.39 | 470200 |
| 2024-05-31 | 35.98 | $37.52 | 526700 |
| 2024-05-30 | 35.77 | $36.87 | 319439 |
| 2024-05-29 | 35.60 | $35.89 | 416400 |
| 2024-05-28 | 35.52 | $36.02 | 409200 |
| 2024-05-24 | 35.40 | $35.85 | 255207 |
| 2024-05-23 | 35.29 | $35.20 | 383200 |
| 2024-05-22 | 35.24 | $35.46 | 331600 |
| 2024-05-21 | 35.15 | $35.79 | 218110 |
| 2024-05-20 | 35.02 | $35.76 | 338502 |
| 2024-05-17 | 34.89 | $36.33 | 297947 |
| 2024-05-16 | 34.68 | $36.03 | 296800 |
| 2024-05-15 | 34.50 | $36.27 | 297321 |
| 2024-05-14 | 34.27 | $35.90 | 268102 |
| 2024-05-13 | 34.06 | $35.72 | 270900 |
| 2024-05-10 | 33.86 | $35.46 | 378800 |
| 2024-05-09 | 33.67 | $35.48 | 287028 |
| 2024-05-08 | 33.48 | $34.33 | 353213 |
| 2024-05-07 | 33.41 | $33.98 | 267911 |
| 2024-05-06 | 33.37 | $33.99 | 344310 |
| 2024-05-03 | 33.35 | $33.21 | 311716 |
| 2024-05-02 | 33.41 | $32.98 | 467700 |
| 2024-05-01 | 33.50 | $32.71 | 382115 |
| 2024-04-30 | 33.64 | $32.84 | 327711 |
| 2024-04-29 | 33.78 | $33.41 | 348108 |
| 2024-04-26 | 33.88 | $33.11 | 201400 |
| 2024-04-25 | 34.03 | $33.15 | 433100 |
| 2024-04-24 | 34.19 | $34.04 | 294113 |
| 2024-04-23 | 34.29 | $34.39 | 312900 |
| 2024-04-22 | 34.36 | $33.68 | 300833 |
| 2024-04-19 | 34.51 | $33.53 | 313342 |
| 2024-04-18 | 34.70 | $32.98 | 307634 |
| 2024-04-17 | 34.96 | $32.71 | 288700 |
| 2024-04-16 | 35.25 | $32.85 | 346200 |
| 2024-04-15 | 35.55 | $33.03 | 379300 |
| 2024-04-12 | 35.85 | $33.97 | 310507 |
| 2024-04-11 | 36.07 | $34.77 | 299144 |
| 2024-04-10 | 36.22 | $34.73 | 359900 |
| 2024-04-09 | 36.39 | $36.33 | 292600 |
| 2024-04-08 | 36.40 | $36.01 | 245300 |
| 2024-04-05 | 36.45 | $35.77 | 297900 |
| 2024-04-04 | 36.52 | $35.63 | 361112 |
| 2024-04-03 | 36.61 | $36.00 | 402400 |
| 2024-04-02 | 36.67 | $35.77 | 532100 |
| 2024-04-01 | 36.76 | $36.86 | 364351 |
| 2024-03-28 | 36.75 | $37.62 | 356129 |
| 2024-03-27 | 36.67 | $37.28 | 402027 |
| 2024-03-26 | 36.62 | $36.70 | 269000 |
| 2024-03-25 | 36.63 | $36.69 | 367500 |
| 2024-03-22 | 36.64 | $36.67 | 345600 |
| 2024-03-21 | 36.65 | $37.20 | 378300 |
| 2024-03-20 | 36.61 | $36.67 | 380106 |
| 2024-03-19 | 36.61 | $36.25 | 302335 |
| 2024-03-18 | 36.67 | $35.79 | 365012 |
| 2024-03-15 | 36.77 | $36.53 | 3.0M |
| 2024-03-14 | 36.82 | $36.05 | 499622 |
| 2024-03-13 | 36.92 | $37.15 | 458500 |
| 2024-03-12 | 36.91 | $36.34 | 441445 |
| 2024-03-11 | 36.99 | $36.68 | 547600 |
| 2024-03-08 | 37.05 | $36.58 | 441115 |
| 2024-03-07 | 37.12 | $36.43 | 433000 |
| 2024-03-06 | 37.21 | $36.22 | 556524 |
| 2024-03-05 | 37.32 | $36.57 | 462400 |
| 2024-03-04 | 37.39 | $37.19 | 371800 |
| 2024-03-01 | 37.39 | $38.24 | 333400 |
| 2024-02-29 | 37.28 | $37.99 | 352301 |
| 2024-02-28 | 37.18 | $37.21 | 331900 |
| 2024-02-27 | 37.14 | $37.84 | 517300 |
| 2024-02-26 | 37.04 | $36.51 | 449131 |
| 2024-02-23 | 37.06 | $36.93 | 368100 |
| 2024-02-22 | 37.03 | $35.80 | 446100 |
| 2024-02-21 | 37.11 | $36.08 | 636532 |
| 2024-02-20 | 37.16 | $37.75 | 418704 |
| 2024-02-16 | 37.04 | $38.03 | 304700 |
| 2024-02-15 | 36.88 | $38.44 | 392519 |
| 2024-02-14 | 36.66 | $37.84 | 407223 |
| 2024-02-13 | 36.49 | $37.14 | 562218 |
| 2024-02-12 | 36.36 | $38.91 | 483319 |
| 2024-02-09 | 36.06 | $38.13 | 383600 |
| 2024-02-08 | 35.82 | $37.65 | 407500 |
| 2024-02-07 | 35.63 | $36.76 | 482020 |
| 2024-02-06 | 35.52 | $35.91 | 205100 |
| 2024-02-05 | 35.49 | $35.49 | 265200 |
| 2024-02-02 | 35.51 | $35.65 | 260000 |
| 2024-02-01 | 35.52 | $35.33 | 218200 |
| 2024-01-31 | 35.56 | $34.81 | 291200 |
| 2024-01-30 | 35.66 | $35.86 | 186100 |
| 2024-01-29 | 35.66 | $35.79 | 198602 |
| 2024-01-26 | 35.68 | $35.97 | 203300 |
| 2024-01-25 | 35.69 | $35.94 | 250646 |
| 2024-01-24 | 35.72 | $35.26 | 234544 |
| 2024-01-23 | 35.81 | $35.35 | 487700 |
| 2024-01-22 | 35.91 | $35.72 | 363634 |
| 2024-01-19 | 35.97 | $34.88 | 247501 |
| 2024-01-18 | 36.13 | $34.48 | 323340 |
| 2024-01-17 | 36.34 | $34.55 | 316100 |
| 2024-01-16 | 36.54 | $34.86 | 313700 |
| 2024-01-12 | 36.73 | $36.16 | 187503 |
| 2024-01-11 | 36.79 | $36.37 | 313100 |
| 2024-01-10 | 36.83 | $36.95 | 234700 |
| 2024-01-09 | 36.80 | $36.77 | 301800 |
| 2024-01-08 | 36.79 | $36.71 | 255500 |
| 2024-01-05 | 36.78 | $36.17 | 321800 |
| 2024-01-04 | 36.83 | $36.43 | 287100 |
| 2024-01-03 | 36.84 | $36.25 | 396800 |
| 2024-01-02 | 36.88 | $36.75 | 301414 |
| 2023-12-29 | 36.86 | $36.92 | 268400 |
| 2023-12-28 | 36.81 | $37.35 | 223642 |
| 2023-12-27 | 36.70 | $37.74 | 229120 |
| 2023-12-26 | 36.52 | $37.74 | 212700 |
| 2023-12-22 | 36.31 | $37.40 | 294815 |
| 2023-12-21 | 36.10 | $36.82 | 398400 |
| 2023-12-20 | 35.92 | $36.88 | 351106 |
| 2023-12-19 | 35.72 | $37.44 | 417800 |
| 2023-12-18 | 35.43 | $36.55 | 395117 |
| 2023-12-15 | 35.20 | $36.10 | 2.8M |
| 2023-12-14 | 34.99 | $36.66 | 921352 |
| 2023-12-13 | 34.71 | $35.95 | 695000 |
| 2023-12-12 | 34.47 | $35.66 | 551006 |
| 2023-12-11 | 34.22 | $35.75 | 445024 |
| 2023-12-08 | 33.95 | $35.73 | 326200 |
| 2023-12-07 | 33.64 | $35.99 | 403500 |
| 2023-12-06 | 33.28 | $36.22 | 412600 |
| 2023-12-05 | 32.88 | $36.05 | 406716 |
| 2023-12-04 | 32.46 | $36.28 | 484409 |
| 2023-12-01 | 31.99 | $35.58 | 858699 |
| 2023-11-30 | 31.57 | $35.19 | 931300 |
| 2023-11-29 | 31.15 | $31.70 | 690794 |
| 2023-11-28 | 31.05 | $31.44 | 448500 |
| 2023-11-27 | 30.96 | $30.88 | 391200 |
| 2023-11-24 | 30.92 | $31.66 | 106511 |
| 2023-11-22 | 30.78 | $31.62 | 172200 |
| 2023-11-21 | 30.64 | $31.52 | 201509 |
| 2023-11-20 | 30.49 | $31.91 | 218100 |
| 2023-11-17 | 30.29 | $31.44 | 352121 |
| 2023-11-16 | 30.13 | $30.89 | 232401 |
| 2023-11-15 | 30.00 | $31.57 | 258800 |
| 2023-11-14 | 29.81 | $31.38 | 336100 |
| 2023-11-13 | 29.62 | $29.62 | 271000 |
| 2023-11-10 | 29.60 | $29.99 | 188300 |
| 2023-11-09 | 29.54 | $29.66 | 265003 |
| 2023-11-08 | 29.51 | $30.07 | 150018 |
| 2023-11-07 | 29.44 | $30.51 | 170531 |
| 2023-11-06 | 29.33 | $30.33 | 228900 |
| 2023-11-03 | 29.23 | $30.84 | 359700 |
| 2023-11-02 | 29.08 | $29.59 | 373200 |
| 2023-11-01 | 29.05 | $29.22 | 200100 |
| 2023-10-31 | 29.06 | $29.24 | 291700 |
| 2023-10-30 | 29.07 | $28.70 | 335937 |
| 2023-10-27 | 29.15 | $28.22 | 353011 |
| 2023-10-26 | 29.28 | $28.48 | 312245 |
| 2023-10-25 | 29.41 | $28.80 | 176215 |
| 2023-10-24 | 29.51 | $29.05 | 241100 |
| 2023-10-23 | 29.59 | $28.87 | 310146 |
| 2023-10-20 | 29.70 | $29.23 | 317500 |
| 2023-10-19 | 29.78 | $28.93 | 356005 |
| 2023-10-18 | 29.91 | $28.99 | 240940 |
| 2023-10-17 | 30.04 | $29.78 | 384014 |
| 2023-10-16 | 30.10 | $29.52 | 224800 |
| 2023-10-13 | 30.20 | $29.49 | 368547 |
| 2023-10-12 | 30.31 | $29.05 | 340200 |
| 2023-10-11 | 30.47 | $30.13 | 356734 |
| 2023-10-10 | 30.54 | $30.13 | 279000 |
| 2023-10-09 | 30.62 | $29.62 | 284000 |
| 2023-10-06 | 30.75 | $29.91 | 350236 |
| 2023-10-05 | 30.85 | $29.94 | 435200 |
| 2023-10-04 | 30.96 | $30.51 | 321635 |
| 2023-10-03 | 31.01 | $30.67 | 380500 |
| 2023-10-02 | 31.05 | $30.76 | 403801 |
| 2023-09-29 | 31.09 | $30.88 | 331500 |
| 2023-09-28 | 31.11 | $31.13 | 341600 |
| 2023-09-27 | 31.11 | $30.56 | 298900 |
| 2023-09-26 | 31.16 | $30.25 | 394700 |
| 2023-09-25 | 31.25 | $30.94 | 288530 |
| 2023-09-22 | 31.26 | $31.02 | 286900 |
| 2023-09-21 | 31.25 | $31.42 | 289811 |
| 2023-09-20 | 31.20 | $31.50 | 440237 |
| 2023-09-19 | 31.13 | $31.30 | 376907 |
| 2023-09-18 | 31.07 | $31.39 | 429020 |
| 2023-09-15 | 31.01 | $31.92 | 3.4M |
| 2023-09-14 | 30.89 | $32.26 | 487401 |
| 2023-09-13 | 30.73 | $31.10 | 422600 |
| 2023-09-12 | 30.68 | $31.00 | 321030 |
| 2023-09-11 | 30.64 | $30.72 | 422810 |
| 2023-09-08 | 30.64 | $30.45 | 524025 |
| 2023-09-07 | 30.67 | $31.54 | 487018 |
| 2023-09-06 | 30.59 | $30.89 | 397626 |
| 2023-09-05 | 30.59 | $30.57 | 462900 |
| 2023-09-01 | 30.62 | $32.02 | 439600 |
| 2023-08-31 | 30.53 | $30.85 | 314200 |
| 2023-08-30 | 30.56 | $30.81 | 316632 |
| 2023-08-29 | 30.59 | $30.79 | 501200 |
| 2023-08-28 | 30.63 | $29.85 | 321930 |
| 2023-08-25 | 30.77 | $29.24 | 306936 |
| 2023-08-24 | 30.97 | $29.35 | 641508 |
| 2023-08-23 | 31.17 | $29.63 | 1.1M |
| 2023-08-22 | 31.36 | $29.78 | 655477 |
| 2023-08-21 | 31.53 | $30.48 | 393100 |
| 2023-08-18 | 31.65 | $30.77 | 334923 |
| 2023-08-17 | 31.74 | $30.75 | 380002 |
| 2023-08-16 | 31.83 | $31.07 | 289429 |
| 2023-08-15 | 31.89 | $31.68 | 290600 |
| 2023-08-14 | 31.89 | $31.58 | 325900 |
| 2023-08-11 | 31.89 | $31.42 | 191800 |
| 2023-08-10 | 31.89 | $31.54 | 304300 |
| 2023-08-09 | 31.88 | $32.28 | 257123 |
| 2023-08-08 | 31.78 | $32.23 | 370600 |
| 2023-08-07 | 31.68 | $32.81 | 310632 |
| 2023-08-04 | 31.50 | $33.37 | 426000 |
| 2023-08-03 | 31.25 | $33.41 | 788600 |
| 2023-08-02 | 30.95 | $31.32 | 202800 |
| 2023-08-01 | 30.84 | $31.51 | 217234 |
| 2023-07-31 | 30.70 | $31.37 | 400111 |
| 2023-07-28 | 30.56 | $31.40 | 253200 |
| 2023-07-27 | 30.40 | $31.26 | 309600 |
| 2023-07-26 | 30.25 | $31.25 | 224288 |
| 2023-07-25 | 30.08 | $31.13 | 289400 |
| 2023-07-24 | 29.90 | $31.53 | 411146 |
| 2023-07-21 | 29.67 | $30.87 | 431008 |
| 2023-07-20 | 29.49 | $31.38 | 311000 |
| 2023-07-19 | 29.23 | $31.32 | 539809 |
| 2023-07-18 | 28.97 | $30.52 | 478029 |
| 2023-07-17 | 28.76 | $29.19 | 316900 |
| 2023-07-14 | 28.67 | $29.71 | 228203 |
| 2023-07-13 | 28.53 | $29.85 | 305400 |
| 2023-07-12 | 28.37 | $29.85 | 390627 |
| 2023-07-11 | 28.19 | $29.68 | 481700 |
| 2023-07-10 | 28.03 | $29.33 | 634314 |
| 2023-07-07 | 27.90 | $27.51 | 393114 |
| 2023-07-06 | 27.95 | $26.99 | 451000 |
| 2023-07-05 | 28.05 | $27.64 | 498020 |
| 2023-07-03 | 28.10 | $28.50 | 249000 |
| 2023-06-30 | 28.05 | $28.64 | 337834 |
| 2023-06-29 | 27.99 | $28.85 | 429920 |
| 2023-06-28 | 27.89 | $28.59 | 377700 |
| 2023-06-27 | 27.81 | $28.62 | 381103 |
| 2023-06-26 | 27.72 | $27.66 | 468100 |
| 2023-06-23 | 27.72 | $27.49 | 947762 |
| 2023-06-22 | 27.73 | $27.09 | 782100 |
| 2023-06-21 | 27.77 | $27.20 | 1.1M |
| 2023-06-20 | 27.81 | $27.46 | 864126 |
| 2023-06-16 | 27.83 | $27.19 | 1.6M |
| 2023-06-15 | 27.87 | $27.88 | 552428 |
| 2023-06-14 | 27.85 | $28.03 | 395335 |
| 2023-06-13 | 27.81 | $28.26 | 276900 |
| 2023-06-12 | 27.74 | $28.20 | 281700 |
| 2023-06-09 | 27.69 | $28.36 | 310300 |
| 2023-06-08 | 27.61 | $28.73 | 299134 |
| 2023-06-07 | 27.50 | $29.25 | 297243 |
| 2023-06-06 | 27.33 | $28.30 | 236200 |
| 2023-06-05 | 27.25 | $27.22 | 297400 |
| 2023-06-02 | 27.28 | $27.98 | 238700 |
| 2023-06-01 | 27.23 | $26.39 | 378800 |
| 2023-05-31 | 27.35 | $26.72 | 261319 |
| 2023-05-30 | 27.43 | $27.12 | 236700 |
| 2023-05-26 | 27.48 | $26.94 | 265622 |
| 2023-05-25 | 27.56 | $26.67 | 235240 |
| 2023-05-24 | 27.68 | $26.93 | 354433 |
| 2023-05-23 | 27.77 | $27.02 | 306017 |
| 2023-05-22 | 27.86 | $27.25 | 265200 |
| 2023-05-19 | 27.93 | $27.64 | 324600 |
| 2023-05-18 | 27.96 | $28.09 | 182500 |
| 2023-05-17 | 27.96 | $27.73 | 197459 |
| 2023-05-16 | 27.99 | $27.39 | 194847 |
| 2023-05-15 | 28.07 | $28.21 | 204600 |
| 2023-05-12 | 28.06 | $28.00 | 189845 |
| 2023-05-11 | 28.07 | $27.85 | 154200 |
| 2023-05-10 | 28.10 | $27.95 | 247300 |
| 2023-05-09 | 28.12 | $27.99 | 356800 |
| 2023-05-08 | 28.14 | $28.27 | 181200 |
| 2023-05-05 | 28.13 | $28.38 | 241700 |
| 2023-05-04 | 28.10 | $27.55 | 266035 |
| 2023-05-03 | 28.16 | $27.65 | 290128 |
| 2023-05-02 | 28.21 | $27.83 | 246200 |
| 2023-05-01 | 28.25 | $28.27 | 220341 |
| 2023-04-28 | 28.26 | $28.73 | 288540 |
| 2023-04-27 | 28.22 | $28.51 | 312800 |
| 2023-04-26 | 28.20 | $27.69 | 301220 |
| 2023-04-25 | 28.26 | $27.68 | 318100 |
| 2023-04-24 | 28.32 | $28.38 | 339942 |
| 2023-04-21 | 28.32 | $28.25 | 248300 |
| 2023-04-20 | 28.33 | $28.60 | 248500 |
| 2023-04-19 | 28.31 | $28.85 | 352800 |
| 2023-04-18 | 28.26 | $28.32 | 303944 |
| 2023-04-17 | 28.28 | $28.17 | 228235 |
| 2023-04-14 | 28.31 | $27.96 | 238926 |
| 2023-04-13 | 28.36 | $27.93 | 273000 |
| 2023-04-12 | 28.42 | $27.84 | 252900 |
| 2023-04-11 | 28.50 | $28.32 | 359000 |
| 2023-04-10 | 28.54 | $28.14 | 357646 |
| 2023-04-06 | 28.59 | $27.90 | 266214 |
| 2023-04-05 | 28.68 | $28.17 | 295000 |
| 2023-04-04 | 28.76 | $28.59 | 361817 |
| 2023-04-03 | 28.81 | $29.14 | 413321 |
| 2023-03-31 | 28.82 | $29.08 | 356000 |
| 2023-03-30 | 28.84 | $28.38 | 207613 |
| 2023-03-29 | 28.95 | $28.29 | 263604 |
| 2023-03-28 | 29.09 | $28.28 | 233700 |
| 2023-03-27 | 29.24 | $28.56 | 451300 |
| 2023-03-24 | 29.39 | $28.33 | 327045 |
| 2023-03-23 | 29.58 | $28.23 | 291818 |
| 2023-03-22 | 29.81 | $28.84 | 317126 |
| 2023-03-21 | 29.99 | $29.77 | 393302 |
| 2023-03-20 | 30.07 | $29.23 | 377435 |
| 2023-03-17 | 30.19 | $28.59 | 1.1M |
| 2023-03-16 | 30.39 | $29.35 | 538056 |
| 2023-03-15 | 30.50 | $28.65 | 589500 |
| 2023-03-14 | 30.68 | $29.19 | 414522 |
| 2023-03-13 | 30.81 | $28.98 | 460800 |
| 2023-03-10 | 30.95 | $29.41 | 376027 |
| 2023-03-09 | 31.04 | $29.84 | 316100 |
| 2023-03-08 | 31.08 | $30.85 | 425037 |
| 2023-03-07 | 31.01 | $31.20 | 309966 |
| 2023-03-06 | 30.90 | $31.16 | 541245 |
| 2023-03-03 | 30.79 | $31.88 | 295308 |
| 2023-03-02 | 30.60 | $31.86 | 322922 |
| 2023-03-01 | 30.39 | $32.17 | 394335 |
| 2023-02-28 | 30.14 | $32.38 | 519849 |
| 2023-02-27 | 29.85 | $32.40 | 529900 |
| 2023-02-24 | 29.53 | $32.81 | 562641 |
| 2023-02-23 | 29.14 | $33.01 | 681000 |
| 2023-02-22 | 28.71 | $31.63 | 1.8M |
| 2023-02-21 | 28.39 | $27.48 | 440465 |
| 2023-02-17 | 28.47 | $28.84 | 215100 |
| 2023-02-16 | 28.40 | $28.75 | 316722 |
| 2023-02-15 | 28.32 | $28.69 | 203900 |
| 2023-02-14 | 28.24 | $28.32 | 281338 |
| 2023-02-13 | 28.19 | $28.41 | 240845 |
| 2023-02-10 | 28.12 | $27.80 | 213700 |
| 2023-02-09 | 28.10 | $27.73 | 276417 |
| 2023-02-08 | 28.08 | $28.04 | 343190 |
| 2023-02-07 | 28.02 | $28.69 | 241400 |
| 2023-02-06 | 27.87 | $28.80 | 278400 |
| 2023-02-03 | 27.70 | $29.80 | 379834 |
| 2023-02-02 | 27.40 | $29.80 | 326400 |
| 2023-02-01 | 27.07 | $28.81 | 318400 |
| 2023-01-31 | 26.81 | $28.43 | 307300 |
| 2023-01-30 | 26.56 | $27.43 | 180925 |
| 2023-01-27 | 26.38 | $27.54 | 228000 |
| 2023-01-26 | 26.17 | $27.57 | 207929 |
| 2023-01-25 | 25.93 | $27.57 | 214500 |
| 2023-01-24 | 25.68 | $26.86 | 148400 |
| 2023-01-23 | 25.47 | $26.99 | 207800 |
| 2023-01-20 | 25.24 | $26.49 | 285100 |
| 2023-01-19 | 25.03 | $25.69 | 219000 |
| 2023-01-18 | 24.90 | $26.11 | 243800 |
| 2023-01-17 | 24.70 | $26.61 | 254002 |
| 2023-01-13 | 24.45 | $26.63 | 278000 |
| 2023-01-12 | 24.18 | $26.33 | 298322 |
| 2023-01-11 | 23.93 | $25.94 | 370400 |
| 2023-01-10 | 23.71 | $25.39 | 313114 |
| 2023-01-09 | 23.54 | $24.88 | 416424 |
| 2023-01-06 | 23.41 | $24.41 | 242500 |
| 2023-01-05 | 23.33 | $23.52 | 245800 |
| 2023-01-04 | 23.33 | $23.86 | 341900 |
| 2023-01-03 | 23.31 | $23.02 | 467201 |
| 2022-12-30 | 23.37 | $22.82 | 241505 |
| 2022-12-29 | 23.46 | $23.06 | 224900 |
| 2022-12-28 | 23.55 | $22.71 | 239400 |
| 2022-12-27 | 23.69 | $23.13 | 264200 |
| 2022-12-23 | 23.81 | $23.47 | 193215 |
| 2022-12-22 | 23.91 | $23.17 | 304000 |
| 2022-12-21 | 24.05 | $23.36 | 325247 |
| 2022-12-20 | 24.19 | $22.97 | 254600 |
| 2022-12-19 | 24.38 | $23.22 | 368900 |
| 2022-12-16 | 24.56 | $23.32 | 735400 |
| 2022-12-15 | 24.74 | $23.60 | 306636 |
| 2022-12-14 | 24.91 | $24.23 | 444447 |
| 2022-12-13 | 25.03 | $24.34 | 549106 |
| 2022-12-12 | 25.16 | $24.16 | 379200 |
| 2022-12-09 | 25.31 | $23.90 | 421700 |
| 2022-12-08 | 25.50 | $24.44 | 332717 |
| 2022-12-07 | 25.64 | $24.18 | 313300 |
| 2022-12-06 | 25.80 | $24.45 | 368500 |
| 2022-12-05 | 25.94 | $24.44 | 389300 |
| 2022-12-02 | 26.08 | $24.77 | 563308 |
| 2022-12-01 | 26.18 | $24.94 | 731615 |
| 2022-11-30 | 26.27 | $27.23 | 457132 |
| 2022-11-29 | 26.12 | $26.61 | 305200 |
| 2022-11-28 | 26.02 | $26.20 | 369708 |
| 2022-11-25 | 25.96 | $26.51 | 94830 |
| 2022-11-23 | 25.86 | $26.45 | 201300 |
| 2022-11-22 | 25.76 | $26.20 | 257041 |
| 2022-11-21 | 25.68 | $25.69 | 301903 |
| 2022-11-18 | 25.63 | $26.43 | 215000 |
| 2022-11-17 | 25.50 | $26.34 | 223000 |
| 2022-11-16 | 25.36 | $26.03 | 369300 |
| 2022-11-15 | 25.23 | $27.46 | 498400 |
| 2022-11-14 | 24.95 | $26.61 | 320200 |
| 2022-11-11 | 24.73 | $26.72 | 328800 |
| 2022-11-10 | 24.49 | $25.82 | 374100 |
| 2022-11-09 | 24.31 | $24.05 | 455245 |
| 2022-11-08 | 24.30 | $24.79 | 255315 |
| 2022-11-07 | 24.21 | $24.79 | 329900 |
| 2022-11-04 | 24.11 | $24.60 | 368903 |
| 2022-11-03 | 24.01 | $23.95 | 281100 |
| 2022-11-02 | 23.97 | $23.86 | 313440 |
| 2022-11-01 | 23.94 | $24.82 | 295939 |
| 2022-10-31 | 23.81 | $24.77 | 369700 |
| 2022-10-28 | 23.67 | $25.34 | 348510 |
| 2022-10-27 | 23.47 | $24.73 | 380000 |
| 2022-10-26 | 23.32 | $24.51 | 346000 |
| 2022-10-25 | 23.19 | $24.76 | 389000 |
| 2022-10-24 | 23.02 | $23.79 | 310247 |
| 2022-10-21 | 22.94 | $23.15 | 407222 |
| 2022-10-20 | 22.92 | $22.48 | 276500 |
| 2022-10-19 | 22.97 | $22.89 | 326100 |
| 2022-10-18 | 22.98 | $23.59 | 283400 |
| 2022-10-17 | 22.94 | $23.32 | 281200 |
| 2022-10-14 | 22.93 | $22.58 | 307400 |
| 2022-10-13 | 23.01 | $23.23 | 305832 |
| 2022-10-12 | 23.02 | $22.72 | 198740 |
| 2022-10-11 | 23.10 | $22.68 | 452400 |
| 2022-10-10 | 23.19 | $22.50 | 241500 |
| 2022-10-07 | 23.32 | $22.17 | 289100 |
| 2022-10-06 | 23.49 | $22.91 | 243820 |
| 2022-10-05 | 23.61 | $23.09 | 378627 |
| 2022-10-04 | 23.73 | $23.72 | 486200 |
| 2022-10-03 | 23.80 | $23.09 | 419100 |
| 2022-09-30 | 23.94 | $22.57 | 409618 |
| 2022-09-29 | 24.15 | $23.00 | 255832 |
| 2022-09-28 | 24.34 | $23.81 | 525608 |
| 2022-09-27 | 24.46 | $22.64 | 262608 |
| 2022-09-26 | 24.71 | $22.68 | 389320 |
| 2022-09-23 | 24.99 | $23.17 | 311219 |
| 2022-09-22 | 25.24 | $23.62 | 283200 |
| 2022-09-21 | 25.47 | $24.44 | 253117 |
| 2022-09-20 | 25.65 | $24.78 | 347737 |
| 2022-09-19 | 25.81 | $25.34 | 288532 |
| 2022-09-16 | 25.94 | $24.96 | 1.1M |
| 2022-09-15 | 26.12 | $24.55 | 285000 |
| 2022-09-14 | 26.38 | $24.71 | 342500 |
| 2022-09-13 | 26.64 | $24.78 | 409800 |
| 2022-09-12 | 26.92 | $26.20 | 404300 |
| 2022-09-09 | 27.09 | $26.36 | 336600 |
| 2022-09-08 | 27.25 | $25.83 | 328420 |
| 2022-09-07 | 27.48 | $26.59 | 383800 |
| 2022-09-06 | 27.63 | $25.57 | 334511 |
| 2022-09-02 | 27.91 | $26.10 | 215800 |
| 2022-09-01 | 28.14 | $26.19 | 351605 |
| 2022-08-31 | 28.37 | $26.39 | 241324 |
| 2022-08-30 | 28.60 | $27.15 | 411724 |
| 2022-08-29 | 28.76 | $27.14 | 275300 |
| 2022-08-26 | 28.92 | $27.20 | 482200 |
| 2022-08-25 | 29.09 | $28.27 | 831500 |
| 2022-08-24 | 29.14 | $29.18 | 1.1M |
| 2022-08-23 | 29.10 | $28.33 | 468700 |
| 2022-08-22 | 29.13 | $28.31 | 270400 |
| 2022-08-19 | 29.16 | $29.47 | 273443 |
| 2022-08-18 | 29.07 | $30.24 | 209600 |
| 2022-08-17 | 28.88 | $30.10 | 281148 |
| 2022-08-16 | 28.70 | $30.61 | 478100 |
| 2022-08-15 | 28.45 | $29.75 | 304000 |
| 2022-08-12 | 28.26 | $29.78 | 288433 |
| 2022-08-11 | 28.06 | $28.97 | 220220 |
| 2022-08-10 | 27.91 | $28.57 | 468640 |
| 2022-08-09 | 27.79 | $27.77 | 366200 |
| 2022-08-08 | 27.74 | $28.94 | 289929 |
| 2022-08-05 | 27.56 | $28.38 | 225100 |
| 2022-08-04 | 27.41 | $28.53 | 228100 |
| 2022-08-03 | 27.24 | $28.71 | 325610 |
| 2022-08-02 | 27.03 | $28.02 | 461000 |
| 2022-08-01 | 26.87 | $28.34 | 282584 |
| 2022-07-29 | 26.66 | $27.87 | 620604 |
| 2022-07-28 | 26.48 | $27.49 | 325900 |
| 2022-07-27 | 26.31 | $26.99 | 396900 |
| 2022-07-26 | 26.19 | $26.41 | 461620 |
| 2022-07-25 | 26.11 | $26.85 | 371326 |
| 2022-07-22 | 25.98 | $27.02 | 332700 |
| 2022-07-21 | 25.82 | $27.15 | 306200 |
| 2022-07-20 | 25.64 | $27.12 | 344200 |
| 2022-07-19 | 25.44 | $27.15 | 487200 |
| 2022-07-18 | 25.22 | $26.19 | 402968 |
| 2022-07-15 | 25.07 | $25.81 | 280500 |
| 2022-07-14 | 24.95 | $25.57 | 272500 |
| 2022-07-13 | 24.84 | $25.91 | 268300 |
| 2022-07-12 | 24.69 | $25.79 | 462336 |
| 2022-07-11 | 24.54 | $24.97 | 342600 |
| 2022-07-08 | 24.48 | $25.44 | 332600 |
| 2022-07-07 | 24.37 | $25.20 | 340029 |
| 2022-07-06 | 24.28 | $24.54 | 421212 |
| 2022-07-05 | 24.27 | $25.20 | 657809 |
| 2022-07-01 | 24.19 | $24.44 | 447708 |
| 2022-06-30 | 24.19 | $23.71 | 626818 |
| 2022-06-29 | 24.26 | $24.33 | 526600 |
| 2022-06-28 | 24.29 | $24.41 | 496237 |
| 2022-06-27 | 24.31 | $24.90 | 505900 |
| 2022-06-24 | 24.29 | $25.16 | 999330 |
| 2022-06-23 | 24.24 | $24.24 | 892100 |
| 2022-06-22 | 24.27 | $24.52 | 2.9M |
| 2022-06-21 | 24.27 | $22.73 | 1.7M |
| 2022-06-17 | 24.44 | $23.19 | 818800 |
| 2022-06-16 | 24.59 | $22.53 | 757034 |
| 2022-06-15 | 24.81 | $24.20 | 606700 |
| 2022-06-14 | 24.88 | $23.55 | 393428 |
| 2022-06-13 | 25.03 | $23.64 | 520600 |
| 2022-06-10 | 25.18 | $24.28 | 495037 |
| 2022-06-09 | 25.28 | $25.43 | 456418 |
| 2022-06-08 | 25.26 | $25.49 | 302248 |
| 2022-06-07 | 25.25 | $25.44 | 551700 |
| 2022-06-06 | 25.25 | $26.00 | 482100 |
| 2022-06-03 | 25.20 | $25.18 | 297800 |
| 2022-06-02 | 25.23 | $25.87 | 497600 |
| 2022-06-01 | 25.21 | $25.27 | 541400 |
| 2022-05-31 | 25.25 | $25.53 | 602800 |
| 2022-05-27 | 25.28 | $25.55 | 285800 |
| 2022-05-26 | 25.31 | $25.34 | 431400 |
| 2022-05-25 | 25.36 | $24.59 | 519601 |
| 2022-05-24 | 25.50 | $23.06 | 628241 |
| 2022-05-23 | 25.81 | $23.71 | 536204 |
| 2022-05-20 | 26.07 | $23.93 | 781400 |
| 2022-05-19 | 26.33 | $25.24 | 516746 |
| 2022-05-18 | 26.47 | $25.61 | 528500 |
| 2022-05-17 | 26.59 | $26.80 | 242917 |
| 2022-05-16 | 26.60 | $25.92 | 735327 |
| 2022-05-13 | 26.70 | $25.99 | 452200 |
| 2022-05-12 | 26.80 | $25.96 | 470726 |
| 2022-05-11 | 26.91 | $25.62 | 469000 |
| 2022-05-10 | 27.06 | $26.49 | 390638 |
| 2022-05-09 | 27.13 | $26.89 | 384421 |
| 2022-05-06 | 27.15 | $26.55 | 262700 |
| 2022-05-05 | 27.21 | $26.91 | 474000 |
| 2022-05-04 | 27.23 | $27.60 | 433525 |
| 2022-05-03 | 27.17 | $27.30 | 386000 |
| 2022-05-02 | 27.15 | $27.04 | 426900 |
| 2022-04-29 | 27.14 | $26.28 | 519210 |
| 2022-04-28 | 27.20 | $27.39 | 481200 |
| 2022-04-27 | 27.16 | $27.11 | 660008 |
| 2022-04-26 | 27.15 | $26.93 | 499400 |
| 2022-04-25 | 27.16 | $27.84 | 919656 |
| 2022-04-22 | 27.08 | $27.06 | 446400 |
| 2022-04-21 | 27.08 | $27.93 | 505833 |
| 2022-04-20 | 26.99 | $27.81 | 588400 |
| 2022-04-19 | 26.91 | $27.42 | 642700 |
| 2022-04-18 | 26.88 | $27.02 | 490100 |
| 2022-04-14 | 26.90 | $27.22 | 274200 |
| 2022-04-13 | 26.91 | $27.60 | 527100 |
| 2022-04-12 | 26.89 | $27.19 | 706900 |
| 2022-04-11 | 26.91 | $26.83 | 662530 |
| 2022-04-08 | 26.98 | $26.62 | 743834 |
| 2022-04-07 | 27.08 | $26.03 | 818218 |
| 2022-04-06 | 27.25 | $25.78 | 556402 |
| 2022-04-05 | 27.45 | $26.17 | 478100 |
| 2022-04-04 | 27.63 | $26.71 | 555600 |
| 2022-04-01 | 27.75 | $26.28 | 929200 |
| 2022-03-31 | 27.93 | $26.37 | 652128 |
| 2022-03-30 | 28.12 | $27.13 | 395500 |
| 2022-03-29 | 28.25 | $27.87 | 1.2M |
| 2022-03-28 | 28.31 | $27.39 | 346213 |
| 2022-03-25 | 28.43 | $27.64 | 250200 |
| 2022-03-24 | 28.54 | $27.39 | 258700 |
| 2022-03-23 | 28.67 | $27.36 | 354900 |
| 2022-03-22 | 28.80 | $28.55 | 330945 |
| 2022-03-21 | 28.82 | $28.52 | 403300 |
| 2022-03-18 | 28.85 | $29.43 | 1.1M |
| 2022-03-17 | 28.78 | $29.28 | 467600 |
| 2022-03-16 | 28.74 | $29.34 | 503300 |
| 2022-03-15 | 28.72 | $28.79 | 864900 |
| 2022-03-14 | 28.79 | $28.50 | 340900 |
| 2022-03-11 | 28.91 | $28.50 | 249940 |
| 2022-03-10 | 29.07 | $29.18 | 738239 |
| 2022-03-09 | 29.21 | $28.14 | 636800 |
| 2022-03-08 | 29.47 | $27.57 | 582530 |
| 2022-03-07 | 29.84 | $27.33 | 438500 |
| 2022-03-04 | 30.26 | $29.25 | 467834 |
| 2022-03-03 | 30.53 | $29.76 | 620342 |
| 2022-03-02 | 30.79 | $29.68 | 1.4M |
| 2022-03-01 | 31.09 | $29.33 | 970018 |
| 2022-02-28 | 31.47 | $29.18 | 421931 |
| 2022-02-25 | 31.88 | $29.19 | 424100 |
| 2022-02-24 | 32.31 | $28.61 | 643438 |
| 2022-02-23 | 32.82 | $27.81 | 508200 |
| 2022-02-22 | 33.44 | $27.90 | 632800 |
| 2022-02-18 | 34.08 | $28.81 | 735001 |
| 2022-02-17 | 34.65 | $28.83 | 1.1M |
| 2022-02-16 | 35.24 | $30.15 | 3.3M |
| 2022-02-15 | 35.72 | $36.44 | 547320 |
| 2022-02-14 | 35.59 | $35.48 | 376200 |
| 2022-02-11 | 35.55 | $35.63 | 299624 |
| 2022-02-10 | 35.51 | $35.49 | 328100 |
| 2022-02-09 | 35.48 | $36.69 | 315208 |
| 2022-02-08 | 35.34 | $36.18 | 344300 |
| 2022-02-07 | 35.24 | $35.44 | 261800 |
| 2022-02-04 | 35.21 | $35.63 | 388320 |
| 2022-02-03 | 35.17 | $36.06 | 461138 |
| 2022-02-02 | 35.09 | $36.87 | 387300 |
| 2022-02-01 | 34.94 | $37.67 | 1.0M |
| 2022-01-31 | 34.71 | $36.71 | 1.0M |
| 2022-01-28 | 34.57 | $34.72 | 687000 |
| 2022-01-27 | 34.62 | $33.71 | 515800 |
| 2022-01-26 | 34.78 | $33.27 | 435100 |
| 2022-01-25 | 35.00 | $34.15 | 347116 |
| 2022-01-24 | 35.14 | $34.12 | 340610 |
| 2022-01-21 | 35.29 | $32.72 | 328000 |
| 2022-01-20 | 35.59 | $32.87 | 202100 |
| 2022-01-19 | 35.90 | $33.92 | 216100 |
| 2022-01-18 | 36.10 | $34.81 | 233200 |
| 2022-01-14 | 36.23 | $35.62 | 226200 |
| 2022-01-13 | 36.28 | $36.73 | 439844 |
| 2022-01-12 | 36.22 | $35.77 | 249300 |
| 2022-01-11 | 36.26 | $36.07 | 249818 |
| 2022-01-10 | 36.26 | $35.93 | 342303 |
| 2022-01-07 | 36.29 | $36.10 | 231700 |
| 2022-01-06 | 36.29 | $36.41 | 163800 |
| 2022-01-05 | 36.26 | $36.34 | 295439 |
| 2022-01-04 | 36.23 | $37.99 | 324111 |
| 2022-01-03 | 36.03 | $36.72 | 249140 |
| 2021-12-31 | 35.93 | $36.31 | 194500 |
| 2021-12-30 | 35.87 | $35.98 | 417532 |
| 2021-12-29 | 35.82 | $36.18 | 299047 |
| 2021-12-28 | 35.74 | $36.02 | 194439 |
| 2021-12-27 | 35.66 | $36.06 | 148312 |
| 2021-12-23 | 35.58 | $36.07 | 175500 |
| 2021-12-22 | 35.49 | $36.16 | 227500 |
| 2021-12-21 | 35.39 | $35.89 | 375214 |
| 2021-12-20 | 35.32 | $34.30 | 506600 |
| 2021-12-17 | 35.41 | $35.81 | 1.5M |
| 2021-12-16 | 35.35 | $36.00 | 462611 |
| 2021-12-15 | 35.27 | $36.66 | 410600 |
| 2021-12-14 | 35.14 | $36.10 | 550600 |
| 2021-12-13 | 35.06 | $35.90 | 366100 |
| 2021-12-10 | 35.00 | $36.06 | 367700 |
| 2021-12-09 | 34.94 | $35.35 | 249510 |
| 2021-12-08 | 34.95 | $35.91 | 265500 |
| 2021-12-07 | 34.90 | $35.18 | 362200 |
| 2021-12-06 | 34.93 | $35.05 | 345311 |
| 2021-12-03 | 34.98 | $33.86 | 278813 |
| 2021-12-02 | 35.15 | $33.95 | 243900 |
| 2021-12-01 | 35.31 | $33.00 | 363738 |
| 2021-11-30 | 35.57 | $33.39 | 451600 |
| 2021-11-29 | 35.80 | $33.77 | 262400 |
| 2021-11-26 | 36.00 | $34.81 | 260415 |
| 2021-11-24 | 36.08 | $35.69 | 200275 |
| 2021-11-23 | 36.07 | $35.88 | 362941 |
| 2021-11-22 | 36.03 | $35.96 | 351100 |
| 2021-11-19 | 35.98 | $35.96 | 486243 |
| 2021-11-18 | 35.92 | $36.53 | 675673 |
| 2021-11-17 | 35.79 | $34.53 | 1.1M |
| 2021-11-16 | 35.84 | $37.39 | 704900 |
| 2021-11-15 | 35.61 | $37.04 | 434719 |
| 2021-11-12 | 35.40 | $37.58 | 322900 |
| 2021-11-11 | 35.11 | $36.94 | 341200 |
| 2021-11-10 | 34.87 | $36.35 | 358800 |
| 2021-11-09 | 34.66 | $36.13 | 176500 |
| 2021-11-08 | 34.47 | $36.08 | 234097 |
| 2021-11-05 | 34.27 | $36.16 | 296400 |
| 2021-11-04 | 34.04 | $35.10 | 251405 |
| 2021-11-03 | 33.91 | $35.08 | 307617 |
| 2021-11-02 | 33.77 | $34.34 | 264703 |
| 2021-11-01 | 33.70 | $34.82 | 273925 |
| 2021-10-29 | 33.57 | $33.24 | 257406 |
| 2021-10-28 | 33.59 | $33.36 | 234909 |
| 2021-10-27 | 33.59 | $33.00 | 252147 |
| 2021-10-26 | 33.63 | $33.93 | 209900 |
| 2021-10-25 | 33.59 | $34.58 | 247500 |
| 2021-10-22 | 33.48 | $33.90 | 148221 |
| 2021-10-21 | 33.44 | $33.88 | 213900 |
| 2021-10-20 | 33.40 | $33.89 | 230100 |
| 2021-10-19 | 33.36 | $33.72 | 231820 |
| 2021-10-18 | 33.33 | $33.43 | 291742 |
| 2021-10-15 | 33.33 | $33.28 | 201616 |
| 2021-10-14 | 33.34 | $33.43 | 218919 |
| 2021-10-13 | 33.33 | $33.25 | 228300 |
| 2021-10-12 | 33.34 | $33.17 | 168914 |
| 2021-10-11 | 33.36 | $33.15 | 168500 |
| 2021-10-08 | 33.39 | $33.59 | 180400 |
| 2021-10-07 | 33.37 | $33.75 | 281206 |
| 2021-10-06 | 33.34 | $33.00 | 441000 |
| 2021-10-05 | 33.38 | $32.84 | 242700 |
| 2021-10-04 | 33.44 | $32.67 | 383900 |
| 2021-10-01 | 33.53 | $32.77 | 499509 |
| 2021-09-30 | 33.62 | $32.23 | 294100 |
| 2021-09-29 | 33.78 | $34.15 | 284200 |
| 2021-09-28 | 33.75 | $34.71 | 282300 |
| 2021-09-27 | 33.68 | $35.08 | 601843 |
| 2021-09-24 | 33.57 | $33.48 | 187800 |
| 2021-09-23 | 33.62 | $33.63 | 241738 |
| 2021-09-22 | 33.67 | $33.57 | 334300 |
| 2021-09-21 | 33.73 | $32.89 | 284100 |
| 2021-09-20 | 33.87 | $33.15 | 364400 |
| 2021-09-17 | 33.99 | $33.29 | 1.3M |
| 2021-09-16 | 34.10 | $33.31 | 623134 |
| 2021-09-15 | 34.22 | $33.07 | 537439 |
| 2021-09-14 | 34.37 | $33.17 | 290700 |
| 2021-09-13 | 34.51 | $33.70 | 255100 |
| 2021-09-10 | 34.62 | $33.52 | 239105 |
| 2021-09-09 | 34.76 | $34.22 | 489842 |
| 2021-09-08 | 34.84 | $33.24 | 438042 |
| 2021-09-07 | 35.03 | $34.39 | 381744 |
| 2021-09-03 | 35.10 | $34.53 | 418800 |
| 2021-09-02 | 35.16 | $34.86 | 327239 |
| 2021-09-01 | 35.18 | $35.05 | 318000 |
| 2021-08-31 | 35.17 | $35.01 | 806942 |
| 2021-08-30 | 35.17 | $35.40 | 337919 |
| 2021-08-27 | 35.12 | $35.51 | 390718 |
| 2021-08-26 | 35.06 | $35.03 | 370900 |
| 2021-08-25 | 35.03 | $35.52 | 325600 |
| 2021-08-24 | 34.95 | $35.46 | 322500 |
| 2021-08-23 | 34.86 | $35.11 | 513419 |
| 2021-08-20 | 34.80 | $35.24 | 682001 |
| 2021-08-19 | 34.72 | $34.87 | 742300 |
| 2021-08-18 | 34.66 | $33.74 | 907414 |
| 2021-08-17 | 34.71 | $34.29 | 657274 |
| 2021-08-16 | 34.71 | $35.83 | 303900 |
| 2021-08-13 | 34.54 | $35.94 | 251300 |
| 2021-08-12 | 34.36 | $36.44 | 359500 |
| 2021-08-11 | 34.11 | $36.00 | 319537 |
| 2021-08-10 | 33.91 | $35.18 | 317628 |
| 2021-08-09 | 33.77 | $33.91 | 186608 |
| 2021-08-06 | 33.78 | $34.10 | 217847 |
| 2021-08-05 | 33.77 | $34.15 | 171416 |
| 2021-08-04 | 33.76 | $33.62 | 273517 |
| 2021-08-03 | 33.82 | $34.02 | 454042 |
| 2021-08-02 | 33.85 | $34.13 | 546200 |
| 2021-07-30 | 33.89 | $33.58 | 441200 |
| 2021-07-29 | 34.00 | $33.89 | 281600 |
| 2021-07-28 | 34.09 | $33.40 | 252200 |
| 2021-07-27 | 34.25 | $33.47 | 403114 |
| 2021-07-26 | 34.43 | $33.62 | 291615 |
| 2021-07-23 | 34.60 | $33.17 | 168637 |
| 2021-07-22 | 34.85 | $32.77 | 254500 |
| 2021-07-21 | 35.16 | $34.30 | 347724 |
| 2021-07-20 | 35.34 | $33.67 | 487903 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.00
2026-07-17
Close Price
$39.87
Vol: 349100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.28
Average
34.00
Maximum
46.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.00 | $39.87 | 349100 |
| 2026-07-16 | 39.96 | $40.56 | 363044 |
| 2026-07-15 | 39.75 | $39.93 | 401236 |
| 2026-07-14 | 39.65 | $38.58 | 347546 |
| 2026-07-13 | 39.81 | $38.77 | 418029 |
| 2026-07-10 | 39.95 | $39.18 | 332400 |
| 2026-07-09 | 40.02 | $39.31 | 522700 |
| 2026-07-08 | 40.07 | $38.42 | 454400 |
| 2026-07-07 | 40.31 | $39.09 | 396100 |
| 2026-07-06 | 40.45 | $39.40 | 351910 |
| 2026-07-02 | 40.53 | $39.91 | 323501 |
| 2026-07-01 | 40.51 | $39.77 | 587900 |
| 2026-06-30 | 40.51 | $40.12 | 514500 |
| 2026-06-29 | 40.43 | $39.95 | 571206 |
| 2026-06-26 | 40.36 | $40.95 | 2.6M |
| 2026-06-25 | 40.06 | $40.80 | 708363 |
| 2026-06-24 | 39.74 | $41.85 | 790275 |
| 2026-06-23 | 39.14 | $40.30 | 778416 |
| 2026-06-22 | 38.75 | $39.99 | 882517 |
| 2026-06-18 | 38.37 | $39.66 | 2.0M |
| 2026-06-17 | 37.99 | $40.24 | 2.9M |
| 2026-06-16 | 37.42 | $35.06 | 1.4M |
| 2026-06-15 | 37.85 | $37.78 | 458167 |
| 2026-06-12 | 37.77 | $38.49 | 344600 |
| 2026-06-11 | 37.52 | $38.99 | 357405 |
| 2026-06-10 | 37.12 | $37.36 | 363000 |
| 2026-06-09 | 36.99 | $37.33 | 319317 |
| 2026-06-08 | 36.85 | $36.23 | 359800 |
| 2026-06-05 | 36.91 | $36.33 | 327041 |
| 2026-06-04 | 36.96 | $36.45 | 328919 |
| 2026-06-03 | 36.99 | $36.27 | 413200 |
| 2026-06-02 | 37.06 | $36.43 | 449200 |
| 2026-06-01 | 37.10 | $37.38 | 360200 |
| 2026-05-29 | 36.94 | $37.58 | 388246 |
| 2026-05-28 | 36.70 | $38.15 | 381828 |
| 2026-05-27 | 36.31 | $37.57 | 283500 |
| 2026-05-26 | 35.97 | $37.28 | 343200 |
| 2026-05-22 | 35.63 | $36.65 | 355249 |
| 2026-05-21 | 35.37 | $36.78 | 566813 |
| 2026-05-20 | 35.04 | $35.55 | 398200 |
| 2026-05-19 | 34.91 | $34.07 | 351549 |
| 2026-05-18 | 35.08 | $34.55 | 600600 |
| 2026-05-15 | 35.17 | $34.30 | 382100 |
| 2026-05-14 | 35.32 | $34.93 | 320400 |
| 2026-05-13 | 35.37 | $34.47 | 394600 |
| 2026-05-12 | 35.51 | $35.50 | 359518 |
| 2026-05-11 | 35.46 | $35.44 | 364653 |
| 2026-05-08 | 35.41 | $35.73 | 362400 |
| 2026-05-07 | 35.30 | $35.56 | 375246 |
| 2026-05-06 | 35.19 | $35.37 | 362249 |
| 2026-05-05 | 35.11 | $34.58 | 381002 |
| 2026-05-04 | 35.17 | $33.55 | 786238 |
| 2026-05-01 | 35.47 | $35.14 | 436212 |
| 2026-04-30 | 35.47 | $34.74 | 603800 |
| 2026-04-29 | 35.55 | $35.21 | 416448 |
| 2026-04-28 | 35.54 | $36.13 | 376400 |
| 2026-04-27 | 35.33 | $35.93 | 353216 |
| 2026-04-24 | 35.13 | $35.40 | 261742 |
| 2026-04-23 | 35.00 | $35.90 | 197609 |
| 2026-04-22 | 34.75 | $36.04 | 286200 |
| 2026-04-21 | 34.42 | $36.39 | 278200 |
| 2026-04-20 | 33.96 | $36.10 | 243800 |
| 2026-04-17 | 33.48 | $35.87 | 337300 |
| 2026-04-16 | 32.99 | $34.11 | 221539 |
| 2026-04-15 | 32.78 | $34.22 | 296400 |
| 2026-04-14 | 32.52 | $34.11 | 319200 |
| 2026-04-13 | 32.24 | $33.63 | 432500 |
| 2026-04-10 | 32.02 | $33.78 | 409900 |
| 2026-04-09 | 31.74 | $33.21 | 417411 |
| 2026-04-08 | 31.54 | $32.71 | 585200 |
| 2026-04-07 | 31.42 | $31.53 | 361219 |
| 2026-04-06 | 31.54 | $32.09 | 396800 |
| 2026-04-02 | 31.56 | $31.60 | 372921 |
| 2026-04-01 | 31.70 | $31.89 | 308700 |
| 2026-03-31 | 31.81 | $32.14 | 494638 |
| 2026-03-30 | 31.89 | $31.96 | 367628 |
| 2026-03-27 | 32.02 | $31.94 | 283511 |
| 2026-03-26 | 32.20 | $32.62 | 290500 |
| 2026-03-25 | 32.26 | $32.71 | 271347 |
| 2026-03-24 | 32.32 | $32.52 | 344100 |
| 2026-03-23 | 32.44 | $32.83 | 544446 |
| 2026-03-20 | 32.53 | $31.54 | 1.6M |
| 2026-03-19 | 32.90 | $32.54 | 377907 |
| 2026-03-18 | 33.14 | $32.58 | 418800 |
| 2026-03-17 | 33.41 | $33.07 | 373737 |
| 2026-03-16 | 33.63 | $33.61 | 408700 |
| 2026-03-13 | 33.78 | $33.81 | 501120 |
| 2026-03-12 | 33.91 | $32.91 | 445600 |
| 2026-03-11 | 34.27 | $33.17 | 399718 |
| 2026-03-10 | 34.63 | $33.52 | 419900 |
| 2026-03-09 | 34.99 | $33.87 | 452719 |
| 2026-03-06 | 35.33 | $34.57 | 393826 |
| 2026-03-05 | 35.59 | $35.29 | 347400 |
| 2026-03-04 | 35.74 | $35.78 | 372100 |
| 2026-03-03 | 35.81 | $35.35 | 388800 |
| 2026-03-02 | 36.00 | $35.65 | 376500 |
| 2026-02-27 | 36.15 | $35.72 | 521735 |
| 2026-02-26 | 36.32 | $36.49 | 388615 |
| 2026-02-25 | 36.35 | $35.92 | 361500 |
| 2026-02-24 | 36.52 | $35.28 | 426849 |
| 2026-02-23 | 36.85 | $35.27 | 448509 |
| 2026-02-20 | 37.23 | $37.02 | 589500 |
| 2026-02-19 | 37.31 | $36.42 | 563001 |
| 2026-02-18 | 37.54 | $35.53 | 897117 |
| 2026-02-17 | 37.98 | $37.93 | 462800 |
| 2026-02-13 | 38.00 | $38.34 | 247525 |
| 2026-02-12 | 37.93 | $37.47 | 269424 |
| 2026-02-11 | 38.03 | $37.47 | 327940 |
| 2026-02-10 | 38.15 | $38.45 | 337919 |
| 2026-02-09 | 38.08 | $38.34 | 331200 |
| 2026-02-06 | 38.03 | $38.80 | 351818 |
| 2026-02-05 | 37.86 | $38.51 | 337400 |
| 2026-02-04 | 37.74 | $38.66 | 426500 |
| 2026-02-03 | 37.56 | $37.24 | 351200 |
| 2026-02-02 | 37.65 | $37.24 | 448924 |
| 2026-01-30 | 37.76 | $36.41 | 465500 |
| 2026-01-29 | 38.07 | $36.77 | 438900 |
| 2026-01-28 | 38.34 | $37.13 | 252633 |
| 2026-01-27 | 38.59 | $37.30 | 244800 |
| 2026-01-26 | 38.84 | $38.32 | 364118 |
| 2026-01-23 | 38.91 | $38.10 | 452112 |
| 2026-01-22 | 39.03 | $38.81 | 437707 |
| 2026-01-21 | 39.03 | $39.55 | 412000 |
| 2026-01-20 | 38.86 | $38.29 | 409100 |
| 2026-01-16 | 38.93 | $39.17 | 370520 |
| 2026-01-15 | 38.82 | $39.29 | 496839 |
| 2026-01-14 | 38.67 | $37.95 | 442630 |
| 2026-01-13 | 38.78 | $38.64 | 387616 |
| 2026-01-12 | 38.75 | $38.67 | 339651 |
| 2026-01-09 | 38.71 | $39.58 | 483200 |
| 2026-01-08 | 38.47 | $39.02 | 646746 |
| 2026-01-07 | 38.30 | $37.66 | 349500 |
| 2026-01-06 | 38.39 | $37.91 | 411910 |
| 2026-01-05 | 38.45 | $37.72 | 468600 |
| 2026-01-02 | 38.54 | $37.30 | 388600 |
| 2025-12-31 | 38.74 | $37.27 | 450015 |
| 2025-12-30 | 38.97 | $37.75 | 536339 |
| 2025-12-29 | 39.14 | $37.78 | 337300 |
| 2025-12-26 | 39.32 | $37.77 | 309649 |
| 2025-12-24 | 39.52 | $37.95 | 160900 |
| 2025-12-23 | 39.71 | $37.75 | 324700 |
| 2025-12-22 | 39.97 | $38.08 | 403000 |
| 2025-12-19 | 40.19 | $39.39 | 1.5M |
| 2025-12-18 | 40.15 | $39.09 | 480000 |
| 2025-12-17 | 40.17 | $39.49 | 510068 |
| 2025-12-16 | 40.09 | $39.71 | 591301 |
| 2025-12-15 | 39.95 | $39.55 | 522900 |
| 2025-12-12 | 39.80 | $39.82 | 453700 |
| 2025-12-11 | 39.56 | $39.69 | 508346 |
| 2025-12-10 | 39.29 | $38.77 | 530932 |
| 2025-12-09 | 39.17 | $38.40 | 399669 |
| 2025-12-08 | 39.09 | $38.40 | 389700 |
| 2025-12-05 | 38.99 | $38.63 | 422500 |
| 2025-12-04 | 38.81 | $38.95 | 394730 |
| 2025-12-03 | 38.52 | $39.95 | 387000 |
| 2025-12-02 | 37.96 | $40.07 | 527809 |
| 2025-12-01 | 37.27 | $39.97 | 684152 |
| 2025-11-28 | 36.48 | $38.92 | 399437 |
| 2025-11-26 | 35.78 | $39.52 | 661650 |
| 2025-11-25 | 34.83 | $39.32 | 789714 |
| 2025-11-24 | 33.77 | $36.91 | 975136 |
| 2025-11-21 | 33.03 | $37.72 | 901112 |
| 2025-11-20 | 32.01 | $36.36 | 1.5M |
| 2025-11-19 | 31.11 | $35.57 | 2.2M |
| 2025-11-18 | 30.23 | $29.59 | 905700 |
| 2025-11-17 | 30.48 | $29.34 | 606100 |
| 2025-11-14 | 30.83 | $30.36 | 616642 |
| 2025-11-13 | 31.02 | $30.81 | 321600 |
| 2025-11-12 | 31.15 | $31.11 | 410315 |
| 2025-11-11 | 31.24 | $31.14 | 329800 |
| 2025-11-10 | 31.35 | $30.95 | 442400 |
| 2025-11-07 | 31.52 | $31.41 | 364827 |
| 2025-11-06 | 31.62 | $31.17 | 345717 |
| 2025-11-05 | 31.80 | $32.21 | 499240 |
| 2025-11-04 | 31.78 | $31.60 | 507600 |
| 2025-11-03 | 31.90 | $31.45 | 470000 |
| 2025-10-31 | 32.07 | $31.70 | 430400 |
| 2025-10-30 | 32.22 | $32.21 | 476900 |
| 2025-10-29 | 32.29 | $32.31 | 389615 |
| 2025-10-28 | 32.35 | $33.26 | 395300 |
| 2025-10-27 | 32.23 | $32.72 | 292600 |
| 2025-10-24 | 32.20 | $32.73 | 270900 |
| 2025-10-23 | 32.17 | $32.88 | 484700 |
| 2025-10-22 | 32.11 | $33.04 | 630242 |
| 2025-10-21 | 32.01 | $32.76 | 379700 |
| 2025-10-20 | 31.96 | $32.25 | 401200 |
| 2025-10-17 | 32.01 | $32.20 | 476400 |
| 2025-10-16 | 32.09 | $31.76 | 545644 |
| 2025-10-15 | 32.28 | $32.12 | 503200 |
| 2025-10-14 | 32.43 | $32.45 | 544200 |
| 2025-10-13 | 32.54 | $32.13 | 467935 |
| 2025-10-10 | 32.75 | $31.46 | 396400 |
| 2025-10-09 | 33.13 | $32.35 | 491155 |
| 2025-10-08 | 33.39 | $33.00 | 400506 |
| 2025-10-07 | 33.56 | $32.73 | 428166 |
| 2025-10-06 | 33.81 | $33.81 | 390026 |
| 2025-10-03 | 33.89 | $34.40 | 456000 |
| 2025-10-02 | 33.85 | $34.35 | 347240 |
| 2025-10-01 | 33.83 | $33.84 | 424600 |
| 2025-09-30 | 33.91 | $34.32 | 406500 |
| 2025-09-29 | 33.91 | $34.54 | 421400 |
| 2025-09-26 | 33.87 | $34.81 | 490373 |
| 2025-09-25 | 33.77 | $33.95 | 501415 |
| 2025-09-24 | 33.84 | $34.33 | 430700 |
| 2025-09-23 | 33.84 | $34.36 | 561230 |
| 2025-09-22 | 33.85 | $33.82 | 705000 |
| 2025-09-19 | 33.98 | $33.70 | 1.8M |
| 2025-09-18 | 34.16 | $34.18 | 430700 |
| 2025-09-17 | 34.27 | $33.77 | 459000 |
| 2025-09-16 | 34.49 | $33.92 | 475533 |
| 2025-09-15 | 34.72 | $33.97 | 666122 |
| 2025-09-12 | 34.99 | $33.69 | 408700 |
| 2025-09-11 | 35.36 | $35.01 | 535000 |
| 2025-09-10 | 35.52 | $34.74 | 474500 |
| 2025-09-09 | 35.76 | $35.25 | 476714 |
| 2025-09-08 | 35.94 | $35.37 | 618718 |
| 2025-09-05 | 36.12 | $36.16 | 414700 |
| 2025-09-04 | 36.17 | $36.18 | 739140 |
| 2025-09-03 | 36.23 | $35.57 | 530509 |
| 2025-09-02 | 36.42 | $35.91 | 564669 |
| 2025-08-29 | 36.58 | $36.97 | 293900 |
| 2025-08-28 | 36.55 | $36.96 | 445100 |
| 2025-08-27 | 36.51 | $36.86 | 448578 |
| 2025-08-26 | 36.50 | $36.20 | 699400 |
| 2025-08-25 | 36.62 | $36.62 | 747307 |
| 2025-08-22 | 36.67 | $36.58 | 674330 |
| 2025-08-21 | 36.75 | $34.80 | 851537 |
| 2025-08-20 | 37.21 | $34.38 | 3.1M |
| 2025-08-19 | 37.84 | $39.11 | 935500 |
| 2025-08-18 | 37.57 | $38.34 | 422764 |
| 2025-08-15 | 37.43 | $38.66 | 419143 |
| 2025-08-14 | 37.19 | $38.61 | 432818 |
| 2025-08-13 | 36.93 | $39.26 | 552510 |
| 2025-08-12 | 36.49 | $38.09 | 645900 |
| 2025-08-11 | 36.24 | $36.72 | 607000 |
| 2025-08-08 | 36.23 | $36.19 | 585000 |
| 2025-08-07 | 36.34 | $36.48 | 496145 |
| 2025-08-06 | 36.42 | $36.69 | 411100 |
| 2025-08-05 | 36.46 | $36.23 | 388701 |
| 2025-08-04 | 36.62 | $35.95 | 317426 |
| 2025-08-01 | 36.86 | $35.41 | 475400 |
| 2025-07-31 | 37.27 | $35.97 | 427234 |
| 2025-07-30 | 37.62 | $36.60 | 360300 |
| 2025-07-29 | 37.90 | $37.40 | 456300 |
| 2025-07-28 | 38.06 | $38.22 | 427400 |
| 2025-07-25 | 38.07 | $38.39 | 338128 |
| 2025-07-24 | 38.06 | $37.99 | 304200 |
| 2025-07-23 | 38.13 | $39.16 | 396600 |
| 2025-07-22 | 37.96 | $38.26 | 495400 |
| 2025-07-21 | 37.97 | $37.64 | 408741 |
| 2025-07-18 | 38.10 | $37.85 | 337200 |
| 2025-07-17 | 38.22 | $38.17 | 393328 |
| 2025-07-16 | 38.29 | $37.87 | 465244 |
| 2025-07-15 | 38.44 | $37.16 | 544000 |
| 2025-07-14 | 38.77 | $38.70 | 378821 |
| 2025-07-11 | 38.83 | $39.22 | 357122 |
| 2025-07-10 | 38.79 | $40.03 | 519700 |
| 2025-07-09 | 38.57 | $39.94 | 447942 |
| 2025-07-08 | 38.35 | $39.25 | 429000 |
| 2025-07-07 | 38.23 | $39.03 | 520500 |
| 2025-07-03 | 38.15 | $39.58 | 249618 |
| 2025-07-02 | 37.94 | $39.42 | 380927 |
| 2025-07-01 | 37.74 | $38.65 | 580748 |
| 2025-06-30 | 37.68 | $37.17 | 582000 |
| 2025-06-27 | 37.92 | $37.96 | 636900 |
| 2025-06-26 | 38.04 | $37.54 | 462800 |
| 2025-06-25 | 38.28 | $37.08 | 428958 |
| 2025-06-24 | 38.65 | $38.14 | 456200 |
| 2025-06-23 | 38.87 | $38.26 | 445101 |
| 2025-06-20 | 39.11 | $38.13 | 1.1M |
| 2025-06-18 | 39.41 | $38.28 | 1.4M |
| 2025-06-17 | 39.74 | $38.76 | 1.1M |
| 2025-06-16 | 40.02 | $38.92 | 565300 |
| 2025-06-13 | 40.32 | $38.28 | 499620 |
| 2025-06-12 | 40.81 | $38.79 | 534800 |
| 2025-06-11 | 41.26 | $40.26 | 436031 |
| 2025-06-10 | 41.48 | $41.22 | 380237 |
| 2025-06-09 | 41.53 | $40.74 | 443700 |
| 2025-06-06 | 41.69 | $40.27 | 422720 |
| 2025-06-05 | 41.98 | $40.31 | 398700 |
| 2025-06-04 | 42.30 | $41.06 | 412632 |
| 2025-06-03 | 42.51 | $41.53 | 356700 |
| 2025-06-02 | 42.66 | $41.03 | 458913 |
| 2025-05-30 | 42.93 | $41.89 | 447100 |
| 2025-05-29 | 43.05 | $42.15 | 261725 |
| 2025-05-28 | 43.14 | $42.07 | 278000 |
| 2025-05-27 | 43.25 | $43.22 | 360600 |
| 2025-05-23 | 43.13 | $41.98 | 283618 |
| 2025-05-22 | 43.25 | $42.16 | 307006 |
| 2025-05-21 | 43.34 | $42.24 | 260886 |
| 2025-05-20 | 43.43 | $43.38 | 310200 |
| 2025-05-19 | 43.27 | $43.62 | 341400 |
| 2025-05-16 | 43.04 | $44.28 | 391606 |
| 2025-05-15 | 42.62 | $44.08 | 329601 |
| 2025-05-14 | 42.17 | $43.23 | 309702 |
| 2025-05-13 | 41.81 | $43.61 | 283600 |
| 2025-05-12 | 41.32 | $43.58 | 361400 |
| 2025-05-09 | 40.74 | $41.99 | 311900 |
| 2025-05-08 | 40.41 | $42.27 | 303706 |
| 2025-05-07 | 39.96 | $40.50 | 305500 |
| 2025-05-06 | 39.81 | $40.89 | 335400 |
| 2025-05-05 | 39.55 | $41.21 | 343407 |
| 2025-05-02 | 39.18 | $41.31 | 321431 |
| 2025-05-01 | 38.73 | $39.94 | 317903 |
| 2025-04-30 | 38.50 | $39.50 | 425500 |
| 2025-04-29 | 38.32 | $39.94 | 327528 |
| 2025-04-28 | 38.03 | $39.32 | 603240 |
| 2025-04-25 | 37.82 | $38.95 | 373612 |
| 2025-04-24 | 37.66 | $38.54 | 359000 |
| 2025-04-23 | 37.57 | $38.20 | 369400 |
| 2025-04-22 | 37.53 | $38.47 | 485100 |
| 2025-04-21 | 37.44 | $37.86 | 299516 |
| 2025-04-17 | 37.48 | $38.46 | 526200 |
| 2025-04-16 | 37.39 | $37.67 | 328300 |
| 2025-04-15 | 37.47 | $38.04 | 343936 |
| 2025-04-14 | 37.48 | $38.45 | 380500 |
| 2025-04-11 | 37.42 | $38.49 | 558700 |
| 2025-04-10 | 37.35 | $38.41 | 479304 |
| 2025-04-09 | 37.30 | $38.95 | 712610 |
| 2025-04-08 | 37.13 | $35.67 | 713720 |
| 2025-04-07 | 37.63 | $37.01 | 753500 |
| 2025-04-04 | 37.94 | $37.33 | 693845 |
| 2025-04-03 | 38.24 | $36.81 | 645234 |
| 2025-04-02 | 38.71 | $40.19 | 353723 |
| 2025-04-01 | 38.55 | $39.57 | 425500 |
| 2025-03-31 | 38.50 | $39.09 | 555230 |
| 2025-03-28 | 38.55 | $38.68 | 405400 |
| 2025-03-27 | 38.71 | $40.11 | 471520 |
| 2025-03-26 | 38.60 | $39.48 | 424123 |
| 2025-03-25 | 38.62 | $39.54 | 455748 |
| 2025-03-24 | 38.64 | $40.07 | 493642 |
| 2025-03-21 | 38.56 | $38.42 | 4.1M |
| 2025-03-20 | 38.83 | $39.08 | 1.2M |
| 2025-03-19 | 39.01 | $38.72 | 569815 |
| 2025-03-18 | 39.31 | $38.00 | 585800 |
| 2025-03-17 | 39.82 | $38.42 | 1.2M |
| 2025-03-14 | 40.34 | $38.37 | 483400 |
| 2025-03-13 | 40.96 | $38.33 | 504100 |
| 2025-03-12 | 41.69 | $39.76 | 561502 |
| 2025-03-11 | 42.25 | $40.62 | 547449 |
| 2025-03-10 | 42.73 | $41.12 | 530525 |
| 2025-03-07 | 43.19 | $41.67 | 395500 |
| 2025-03-06 | 43.60 | $41.57 | 461918 |
| 2025-03-05 | 44.11 | $42.11 | 456900 |
| 2025-03-04 | 44.59 | $42.23 | 480800 |
| 2025-03-03 | 45.12 | $43.50 | 497200 |
| 2025-02-28 | 45.47 | $45.24 | 367147 |
| 2025-02-27 | 45.51 | $44.61 | 469700 |
| 2025-02-26 | 45.69 | $45.61 | 534818 |
| 2025-02-25 | 45.69 | $46.00 | 679900 |
| 2025-02-24 | 45.60 | $44.97 | 558329 |
| 2025-02-21 | 45.71 | $44.82 | 733327 |
| 2025-02-20 | 45.87 | $44.58 | 763300 |
| 2025-02-19 | 46.11 | $47.11 | 1.0M |
| 2025-02-18 | 45.85 | $45.28 | 798924 |
| 2025-02-14 | 45.93 | $45.46 | 639120 |
| 2025-02-13 | 45.99 | $46.27 | 387600 |
| 2025-02-12 | 45.88 | $44.68 | 434042 |
| 2025-02-11 | 46.09 | $45.18 | 482300 |
| 2025-02-10 | 46.22 | $44.73 | 517100 |
| 2025-02-07 | 46.46 | $44.72 | 545943 |
| 2025-02-06 | 46.74 | $46.93 | 353848 |
| 2025-02-05 | 46.59 | $47.19 | 357400 |
| 2025-02-04 | 46.36 | $46.57 | 451800 |
| 2025-02-03 | 46.22 | $45.23 | 599400 |
| 2025-01-31 | 46.33 | $47.20 | 710012 |
| 2025-01-30 | 46.04 | $48.02 | 533446 |
| 2025-01-29 | 45.53 | $46.54 | 467546 |
| 2025-01-28 | 45.24 | $45.73 | 259231 |
| 2025-01-27 | 45.08 | $45.28 | 299014 |
| 2025-01-24 | 44.98 | $45.52 | 245200 |
| 2025-01-23 | 44.81 | $45.57 | 349914 |
| 2025-01-22 | 44.60 | $44.88 | 355100 |
| 2025-01-21 | 44.50 | $45.45 | 321500 |
| 2025-01-17 | 44.26 | $44.86 | 373900 |
| 2025-01-16 | 44.10 | $45.15 | 342500 |
| 2025-01-15 | 43.86 | $44.66 | 258800 |
| 2025-01-14 | 43.68 | $43.91 | 458054 |
| 2025-01-13 | 43.64 | $43.90 | 391500 |
| 2025-01-10 | 43.58 | $43.44 | 439349 |
| 2025-01-08 | 43.62 | $43.09 | 283425 |
| 2025-01-07 | 43.73 | $43.24 | 441620 |
| 2025-01-06 | 43.83 | $44.12 | 379816 |
| 2025-01-03 | 43.76 | $43.53 | 322527 |
| 2025-01-02 | 43.81 | $43.19 | 258406 |
| 2024-12-31 | 43.93 | $43.57 | 223125 |
| 2024-12-30 | 43.99 | $43.58 | 245215 |
| 2024-12-27 | 44.06 | $43.32 | 280200 |
| 2024-12-26 | 44.20 | $44.06 | 231400 |
| 2024-12-24 | 44.20 | $43.90 | 142200 |
| 2024-12-23 | 44.23 | $43.26 | 268535 |
| 2024-12-20 | 44.39 | $42.76 | 1.1M |
| 2024-12-19 | 44.69 | $42.54 | 369000 |
| 2024-12-18 | 45.08 | $43.41 | 564000 |
| 2024-12-17 | 45.34 | $44.65 | 403100 |
| 2024-12-16 | 45.38 | $44.60 | 272800 |
| 2024-12-13 | 45.43 | $44.47 | 381000 |
| 2024-12-12 | 45.51 | $44.15 | 431600 |
| 2024-12-11 | 45.67 | $45.08 | 272643 |
| 2024-12-10 | 45.64 | $45.18 | 314728 |
| 2024-12-09 | 45.58 | $45.34 | 314000 |
| 2024-12-06 | 45.47 | $44.72 | 177742 |
| 2024-12-05 | 45.47 | $44.83 | 227633 |
| 2024-12-04 | 45.43 | $46.11 | 375123 |
| 2024-12-03 | 45.11 | $45.23 | 437000 |
| 2024-12-02 | 44.91 | $45.74 | 444800 |
| 2024-11-29 | 44.57 | $45.27 | 223217 |
| 2024-11-27 | 44.26 | $45.14 | 276609 |
| 2024-11-26 | 43.92 | $45.26 | 494200 |
| 2024-11-25 | 43.50 | $45.77 | 717935 |
| 2024-11-22 | 42.89 | $43.69 | 431560 |
| 2024-11-21 | 42.62 | $43.40 | 439400 |
| 2024-11-20 | 42.36 | $42.79 | 985901 |
| 2024-11-19 | 42.18 | $42.31 | 568800 |
| 2024-11-18 | 42.08 | $42.78 | 379016 |
| 2024-11-15 | 41.85 | $42.79 | 310600 |
| 2024-11-14 | 41.58 | $43.07 | 350224 |
| 2024-11-13 | 41.21 | $43.18 | 566700 |
| 2024-11-12 | 40.75 | $43.32 | 551891 |
| 2024-11-11 | 40.18 | $42.74 | 397847 |
| 2024-11-08 | 39.65 | $41.01 | 327525 |
| 2024-11-07 | 39.40 | $40.91 | 523300 |
| 2024-11-06 | 39.13 | $40.81 | 660339 |
| 2024-11-05 | 38.85 | $39.55 | 402621 |
| 2024-11-04 | 38.78 | $38.74 | 366445 |
| 2024-11-01 | 38.88 | $38.38 | 348224 |
| 2024-10-31 | 39.08 | $38.05 | 334700 |
| 2024-10-30 | 39.39 | $39.07 | 446506 |
| 2024-10-29 | 39.53 | $39.06 | 307300 |
| 2024-10-28 | 39.70 | $39.81 | 330020 |
| 2024-10-25 | 39.74 | $39.30 | 332900 |
| 2024-10-24 | 39.90 | $39.57 | 342285 |
| 2024-10-23 | 40.03 | $39.33 | 279700 |
| 2024-10-22 | 40.24 | $39.46 | 203002 |
| 2024-10-21 | 40.45 | $39.76 | 325200 |
| 2024-10-18 | 40.64 | $41.10 | 244647 |
| 2024-10-17 | 40.58 | $40.97 | 292142 |
| 2024-10-16 | 40.54 | $41.03 | 377531 |
| 2024-10-15 | 40.48 | $40.37 | 351641 |
| 2024-10-14 | 40.55 | $40.04 | 269200 |
| 2024-10-11 | 40.70 | $39.45 | 273232 |
| 2024-10-10 | 41.01 | $39.43 | 391945 |
| 2024-10-09 | 41.37 | $40.14 | 432538 |
| 2024-10-08 | 41.65 | $40.83 | 317015 |
| 2024-10-07 | 41.81 | $40.47 | 242200 |
| 2024-10-04 | 42.09 | $41.33 | 254900 |
| 2024-10-03 | 42.22 | $40.81 | 221000 |
| 2024-10-02 | 42.48 | $41.59 | 236600 |
| 2024-10-01 | 42.62 | $42.20 | 248800 |
| 2024-09-30 | 42.65 | $42.93 | 448300 |
| 2024-09-27 | 42.53 | $42.56 | 276641 |
| 2024-09-26 | 42.46 | $42.35 | 333300 |
| 2024-09-25 | 42.42 | $41.87 | 514319 |
| 2024-09-24 | 42.47 | $42.26 | 392942 |
| 2024-09-23 | 42.45 | $42.70 | 492900 |
| 2024-09-20 | 42.33 | $43.45 | 2.8M |
| 2024-09-19 | 42.02 | $43.92 | 523119 |
| 2024-09-18 | 41.57 | $42.98 | 515600 |
| 2024-09-17 | 41.23 | $43.03 | 371700 |
| 2024-09-16 | 40.84 | $42.90 | 510000 |
| 2024-09-13 | 40.40 | $42.55 | 586200 |
| 2024-09-12 | 39.98 | $40.16 | 447702 |
| 2024-09-11 | 39.98 | $39.72 | 493530 |
| 2024-09-10 | 40.09 | $39.19 | 535700 |
| 2024-09-09 | 40.33 | $38.35 | 765102 |
| 2024-09-06 | 40.78 | $40.48 | 466700 |
| 2024-09-05 | 40.86 | $40.19 | 443300 |
| 2024-09-04 | 41.01 | $40.94 | 545517 |
| 2024-09-03 | 41.03 | $41.13 | 567700 |
| 2024-08-30 | 41.01 | $40.57 | 457200 |
| 2024-08-29 | 41.11 | $40.04 | 542300 |
| 2024-08-28 | 41.33 | $40.77 | 397223 |
| 2024-08-27 | 41.44 | $41.13 | 490840 |
| 2024-08-26 | 41.49 | $40.87 | 651300 |
| 2024-08-23 | 41.60 | $41.20 | 634932 |
| 2024-08-22 | 41.65 | $39.52 | 689900 |
| 2024-08-21 | 42.07 | $40.41 | 1.3M |
| 2024-08-20 | 42.36 | $41.87 | 678133 |
| 2024-08-19 | 42.39 | $42.91 | 633129 |
| 2024-08-16 | 42.20 | $41.96 | 453238 |
| 2024-08-15 | 42.18 | $41.82 | 480116 |
| 2024-08-14 | 42.17 | $40.45 | 408700 |
| 2024-08-13 | 42.45 | $41.32 | 410648 |
| 2024-08-12 | 42.59 | $40.78 | 289200 |
| 2024-08-09 | 42.86 | $41.72 | 262643 |
| 2024-08-08 | 42.97 | $41.74 | 364541 |
| 2024-08-07 | 43.08 | $40.96 | 406705 |
| 2024-08-06 | 43.37 | $41.67 | 377400 |
| 2024-08-05 | 43.54 | $41.80 | 453900 |
| 2024-08-02 | 43.71 | $42.39 | 363020 |
| 2024-08-01 | 43.77 | $43.25 | 515817 |
| 2024-07-31 | 43.64 | $44.14 | 587925 |
| 2024-07-30 | 43.29 | $43.65 | 448100 |
| 2024-07-29 | 42.98 | $43.81 | 432500 |
| 2024-07-26 | 42.58 | $43.55 | 417925 |
| 2024-07-25 | 42.15 | $42.42 | 762100 |
| 2024-07-24 | 41.88 | $41.41 | 420700 |
| 2024-07-23 | 41.77 | $42.44 | 359522 |
| 2024-07-22 | 41.41 | $42.16 | 375015 |
| 2024-07-19 | 41.05 | $41.64 | 448428 |
| 2024-07-18 | 40.73 | $42.15 | 378700 |
| 2024-07-17 | 40.24 | $42.65 | 477200 |
| 2024-07-16 | 39.55 | $42.19 | 566002 |
| 2024-07-15 | 38.85 | $40.61 | 586062 |
| 2024-07-12 | 38.36 | $40.36 | 502600 |
| 2024-07-11 | 37.83 | $39.93 | 511300 |
| 2024-07-10 | 37.32 | $37.72 | 428900 |
| 2024-07-09 | 37.18 | $37.39 | 564900 |
| 2024-07-08 | 37.08 | $37.51 | 416600 |
| 2024-07-05 | 36.94 | $36.04 | 350927 |
| 2024-07-03 | 37.09 | $36.46 | 247626 |
| 2024-07-02 | 37.17 | $36.96 | 423844 |
| 2024-07-01 | 37.15 | $36.78 | 527200 |
| 2024-06-28 | 37.16 | $37.28 | 886262 |
| 2024-06-27 | 37.07 | $36.35 | 487300 |
| 2024-06-26 | 37.16 | $36.74 | 426756 |
| 2024-06-25 | 37.18 | $37.27 | 685200 |
| 2024-06-24 | 37.08 | $37.99 | 619722 |
| 2024-06-21 | 36.81 | $37.89 | 1.3M |
| 2024-06-20 | 36.52 | $38.72 | 1.2M |
| 2024-06-18 | 36.00 | $40.70 | 3.0M |
| 2024-06-17 | 34.98 | $34.09 | 1.0M |
| 2024-06-14 | 35.18 | $33.72 | 370018 |
| 2024-06-13 | 35.50 | $34.77 | 339438 |
| 2024-06-12 | 35.65 | $35.04 | 335529 |
| 2024-06-11 | 35.77 | $34.54 | 296574 |
| 2024-06-10 | 36.01 | $34.35 | 410137 |
| 2024-06-07 | 36.33 | $35.28 | 279700 |
| 2024-06-06 | 36.50 | $35.29 | 366808 |
| 2024-06-05 | 36.69 | $36.59 | 303100 |
| 2024-06-04 | 36.63 | $36.46 | 381842 |
| 2024-06-03 | 36.59 | $37.39 | 470200 |
| 2024-05-31 | 36.34 | $37.52 | 526700 |
| 2024-05-30 | 36.02 | $36.87 | 319439 |
| 2024-05-29 | 35.79 | $35.89 | 416400 |
| 2024-05-28 | 35.72 | $36.02 | 409200 |
| 2024-05-24 | 35.61 | $35.85 | 255207 |
| 2024-05-23 | 35.51 | $35.20 | 383200 |
| 2024-05-22 | 35.54 | $35.46 | 331600 |
| 2024-05-21 | 35.51 | $35.79 | 218110 |
| 2024-05-20 | 35.41 | $35.76 | 338502 |
| 2024-05-17 | 35.29 | $36.33 | 297947 |
| 2024-05-16 | 35.03 | $36.03 | 296800 |
| 2024-05-15 | 34.79 | $36.27 | 297321 |
| 2024-05-14 | 34.47 | $35.90 | 268102 |
| 2024-05-13 | 34.17 | $35.72 | 270900 |
| 2024-05-10 | 33.86 | $35.46 | 378800 |
| 2024-05-09 | 33.55 | $35.48 | 287028 |
| 2024-05-08 | 33.20 | $34.33 | 353213 |
| 2024-05-07 | 33.04 | $33.98 | 267911 |
| 2024-05-06 | 32.92 | $33.99 | 344310 |
| 2024-05-03 | 32.79 | $33.21 | 311716 |
| 2024-05-02 | 32.81 | $32.98 | 467700 |
| 2024-05-01 | 32.89 | $32.71 | 382115 |
| 2024-04-30 | 33.04 | $32.84 | 327711 |
| 2024-04-29 | 33.20 | $33.41 | 348108 |
| 2024-04-26 | 33.26 | $33.11 | 201400 |
| 2024-04-25 | 33.41 | $33.15 | 433100 |
| 2024-04-24 | 33.57 | $34.04 | 294113 |
| 2024-04-23 | 33.58 | $34.39 | 312900 |
| 2024-04-22 | 33.52 | $33.68 | 300833 |
| 2024-04-19 | 33.61 | $33.53 | 313342 |
| 2024-04-18 | 33.75 | $32.98 | 307634 |
| 2024-04-17 | 34.04 | $32.71 | 288700 |
| 2024-04-16 | 34.43 | $32.85 | 346200 |
| 2024-04-15 | 34.87 | $33.03 | 379300 |
| 2024-04-12 | 35.34 | $33.97 | 310507 |
| 2024-04-11 | 35.68 | $34.77 | 299144 |
| 2024-04-10 | 35.92 | $34.73 | 359900 |
| 2024-04-09 | 36.21 | $36.33 | 292600 |
| 2024-04-08 | 36.21 | $36.01 | 245300 |
| 2024-04-05 | 36.28 | $35.77 | 297900 |
| 2024-04-04 | 36.40 | $35.63 | 361112 |
| 2024-04-03 | 36.58 | $36.00 | 402400 |
| 2024-04-02 | 36.71 | $35.77 | 532100 |
| 2024-04-01 | 36.92 | $36.86 | 364351 |
| 2024-03-28 | 36.92 | $37.62 | 356129 |
| 2024-03-27 | 36.76 | $37.28 | 402027 |
| 2024-03-26 | 36.65 | $36.70 | 269000 |
| 2024-03-25 | 36.64 | $36.69 | 367500 |
| 2024-03-22 | 36.64 | $36.67 | 345600 |
| 2024-03-21 | 36.64 | $37.20 | 378300 |
| 2024-03-20 | 36.52 | $36.67 | 380106 |
| 2024-03-19 | 36.50 | $36.25 | 302335 |
| 2024-03-18 | 36.57 | $35.79 | 365012 |
| 2024-03-15 | 36.75 | $36.53 | 3.0M |
| 2024-03-14 | 36.79 | $36.05 | 499622 |
| 2024-03-13 | 36.95 | $37.15 | 458500 |
| 2024-03-12 | 36.90 | $36.34 | 441445 |
| 2024-03-11 | 37.01 | $36.68 | 547600 |
| 2024-03-08 | 37.07 | $36.58 | 441115 |
| 2024-03-07 | 37.15 | $36.43 | 433000 |
| 2024-03-06 | 37.28 | $36.22 | 556524 |
| 2024-03-05 | 37.48 | $36.57 | 462400 |
| 2024-03-04 | 37.63 | $37.19 | 371800 |
| 2024-03-01 | 37.67 | $38.24 | 333400 |
| 2024-02-29 | 37.49 | $37.99 | 352301 |
| 2024-02-28 | 37.33 | $37.21 | 331900 |
| 2024-02-27 | 37.31 | $37.84 | 517300 |
| 2024-02-26 | 37.16 | $36.51 | 449131 |
| 2024-02-23 | 37.25 | $36.93 | 368100 |
| 2024-02-22 | 37.28 | $35.80 | 446100 |
| 2024-02-21 | 37.53 | $36.08 | 636532 |
| 2024-02-20 | 37.77 | $37.75 | 418704 |
| 2024-02-16 | 37.70 | $38.03 | 304700 |
| 2024-02-15 | 37.54 | $38.44 | 392519 |
| 2024-02-14 | 37.27 | $37.84 | 407223 |
| 2024-02-13 | 37.08 | $37.14 | 562218 |
| 2024-02-12 | 37.01 | $38.91 | 483319 |
| 2024-02-09 | 36.55 | $38.13 | 383600 |
| 2024-02-08 | 36.17 | $37.65 | 407500 |
| 2024-02-07 | 35.83 | $36.76 | 482020 |
| 2024-02-06 | 35.63 | $35.91 | 205100 |
| 2024-02-05 | 35.57 | $35.49 | 265200 |
| 2024-02-02 | 35.60 | $35.65 | 260000 |
| 2024-02-01 | 35.59 | $35.33 | 218200 |
| 2024-01-31 | 35.65 | $34.81 | 291200 |
| 2024-01-30 | 35.83 | $35.86 | 186100 |
| 2024-01-29 | 35.82 | $35.79 | 198602 |
| 2024-01-26 | 35.81 | $35.97 | 203300 |
| 2024-01-25 | 35.77 | $35.94 | 250646 |
| 2024-01-24 | 35.73 | $35.26 | 234544 |
| 2024-01-23 | 35.83 | $35.35 | 487700 |
| 2024-01-22 | 35.92 | $35.72 | 363634 |
| 2024-01-19 | 35.95 | $34.88 | 247501 |
| 2024-01-18 | 36.16 | $34.48 | 323340 |
| 2024-01-17 | 36.49 | $34.55 | 316100 |
| 2024-01-16 | 36.85 | $34.86 | 313700 |
| 2024-01-12 | 37.20 | $36.16 | 187503 |
| 2024-01-11 | 37.33 | $36.37 | 313100 |
| 2024-01-10 | 37.43 | $36.95 | 234700 |
| 2024-01-09 | 37.41 | $36.77 | 301800 |
| 2024-01-08 | 37.43 | $36.71 | 255500 |
| 2024-01-05 | 37.46 | $36.17 | 321800 |
| 2024-01-04 | 37.60 | $36.43 | 287100 |
| 2024-01-03 | 37.70 | $36.25 | 396800 |
| 2024-01-02 | 37.84 | $36.75 | 301414 |
| 2023-12-29 | 37.90 | $36.92 | 268400 |
| 2023-12-28 | 37.91 | $37.35 | 223642 |
| 2023-12-27 | 37.83 | $37.74 | 229120 |
| 2023-12-26 | 37.65 | $37.74 | 212700 |
| 2023-12-22 | 37.42 | $37.40 | 294815 |
| 2023-12-21 | 37.22 | $36.82 | 398400 |
| 2023-12-20 | 37.10 | $36.88 | 351106 |
| 2023-12-19 | 36.93 | $37.44 | 417800 |
| 2023-12-18 | 36.61 | $36.55 | 395117 |
| 2023-12-15 | 36.42 | $36.10 | 2.8M |
| 2023-12-14 | 36.28 | $36.66 | 921352 |
| 2023-12-13 | 35.99 | $35.95 | 695000 |
| 2023-12-12 | 35.79 | $35.66 | 551006 |
| 2023-12-11 | 35.61 | $35.75 | 445024 |
| 2023-12-08 | 35.37 | $35.73 | 326200 |
| 2023-12-07 | 35.09 | $35.99 | 403500 |
| 2023-12-06 | 34.70 | $36.22 | 412600 |
| 2023-12-05 | 34.18 | $36.05 | 406716 |
| 2023-12-04 | 33.61 | $36.28 | 484409 |
| 2023-12-01 | 32.90 | $35.58 | 858699 |
| 2023-11-30 | 32.21 | $35.19 | 931300 |
| 2023-11-29 | 31.48 | $31.70 | 690794 |
| 2023-11-28 | 31.37 | $31.44 | 448500 |
| 2023-11-27 | 31.30 | $30.88 | 391200 |
| 2023-11-24 | 31.32 | $31.66 | 106511 |
| 2023-11-22 | 31.19 | $31.62 | 172200 |
| 2023-11-21 | 31.04 | $31.52 | 201509 |
| 2023-11-20 | 30.88 | $31.91 | 218100 |
| 2023-11-17 | 30.61 | $31.44 | 352121 |
| 2023-11-16 | 30.40 | $30.89 | 232401 |
| 2023-11-15 | 30.27 | $31.57 | 258800 |
| 2023-11-14 | 29.97 | $31.38 | 336100 |
| 2023-11-13 | 29.66 | $29.62 | 271000 |
| 2023-11-10 | 29.67 | $29.99 | 188300 |
| 2023-11-09 | 29.61 | $29.66 | 265003 |
| 2023-11-08 | 29.61 | $30.07 | 150018 |
| 2023-11-07 | 29.52 | $30.51 | 170531 |
| 2023-11-06 | 29.33 | $30.33 | 228900 |
| 2023-11-03 | 29.14 | $30.84 | 359700 |
| 2023-11-02 | 28.82 | $29.59 | 373200 |
| 2023-11-01 | 28.71 | $29.22 | 200100 |
| 2023-10-31 | 28.67 | $29.24 | 291700 |
| 2023-10-30 | 28.62 | $28.70 | 335937 |
| 2023-10-27 | 28.68 | $28.22 | 353011 |
| 2023-10-26 | 28.85 | $28.48 | 312245 |
| 2023-10-25 | 29.00 | $28.80 | 176215 |
| 2023-10-24 | 29.11 | $29.05 | 241100 |
| 2023-10-23 | 29.18 | $28.87 | 310146 |
| 2023-10-20 | 29.31 | $29.23 | 317500 |
| 2023-10-19 | 29.39 | $28.93 | 356005 |
| 2023-10-18 | 29.55 | $28.99 | 240940 |
| 2023-10-17 | 29.73 | $29.78 | 384014 |
| 2023-10-16 | 29.76 | $29.52 | 224800 |
| 2023-10-13 | 29.86 | $29.49 | 368547 |
| 2023-10-12 | 29.99 | $29.05 | 340200 |
| 2023-10-11 | 30.23 | $30.13 | 356734 |
| 2023-10-10 | 30.28 | $30.13 | 279000 |
| 2023-10-09 | 30.35 | $29.62 | 284000 |
| 2023-10-06 | 30.53 | $29.91 | 350236 |
| 2023-10-05 | 30.68 | $29.94 | 435200 |
| 2023-10-04 | 30.85 | $30.51 | 321635 |
| 2023-10-03 | 30.93 | $30.67 | 380500 |
| 2023-10-02 | 30.98 | $30.76 | 403801 |
| 2023-09-29 | 31.03 | $30.88 | 331500 |
| 2023-09-28 | 31.06 | $31.13 | 341600 |
| 2023-09-27 | 31.04 | $30.56 | 298900 |
| 2023-09-26 | 31.14 | $30.25 | 394700 |
| 2023-09-25 | 31.32 | $30.94 | 288530 |
| 2023-09-22 | 31.38 | $31.02 | 286900 |
| 2023-09-21 | 31.43 | $31.42 | 289811 |
| 2023-09-20 | 31.41 | $31.50 | 440237 |
| 2023-09-19 | 31.36 | $31.30 | 376907 |
| 2023-09-18 | 31.35 | $31.39 | 429020 |
| 2023-09-15 | 31.31 | $31.92 | 3.4M |
| 2023-09-14 | 31.16 | $32.26 | 487401 |
| 2023-09-13 | 30.90 | $31.10 | 422600 |
| 2023-09-12 | 30.86 | $31.00 | 321030 |
| 2023-09-11 | 30.82 | $30.72 | 422810 |
| 2023-09-08 | 30.84 | $30.45 | 524025 |
| 2023-09-07 | 30.92 | $31.54 | 487018 |
| 2023-09-06 | 30.78 | $30.89 | 397626 |
| 2023-09-05 | 30.75 | $30.57 | 462900 |
| 2023-09-01 | 30.79 | $32.02 | 439600 |
| 2023-08-31 | 30.52 | $30.85 | 314200 |
| 2023-08-30 | 30.47 | $30.81 | 316632 |
| 2023-08-29 | 30.41 | $30.79 | 501200 |
| 2023-08-28 | 30.35 | $29.85 | 321930 |
| 2023-08-25 | 30.48 | $29.24 | 306936 |
| 2023-08-24 | 30.75 | $29.35 | 641508 |
| 2023-08-23 | 31.05 | $29.63 | 1.1M |
| 2023-08-22 | 31.34 | $29.78 | 655477 |
| 2023-08-21 | 31.64 | $30.48 | 393100 |
| 2023-08-18 | 31.84 | $30.77 | 334923 |
| 2023-08-17 | 32.01 | $30.75 | 380002 |
| 2023-08-16 | 32.20 | $31.07 | 289429 |
| 2023-08-15 | 32.36 | $31.68 | 290600 |
| 2023-08-14 | 32.40 | $31.58 | 325900 |
| 2023-08-11 | 32.47 | $31.42 | 191800 |
| 2023-08-10 | 32.58 | $31.54 | 304300 |
| 2023-08-09 | 32.68 | $32.28 | 257123 |
| 2023-08-08 | 32.62 | $32.23 | 370600 |
| 2023-08-07 | 32.56 | $32.81 | 310632 |
| 2023-08-04 | 32.37 | $33.37 | 426000 |
| 2023-08-03 | 32.02 | $33.41 | 788600 |
| 2023-08-02 | 31.59 | $31.32 | 202800 |
| 2023-08-01 | 31.53 | $31.51 | 217234 |
| 2023-07-31 | 31.42 | $31.37 | 400111 |
| 2023-07-28 | 31.31 | $31.40 | 253200 |
| 2023-07-27 | 31.17 | $31.26 | 309600 |
| 2023-07-26 | 31.03 | $31.25 | 224288 |
| 2023-07-25 | 30.87 | $31.13 | 289400 |
| 2023-07-24 | 30.70 | $31.53 | 411146 |
| 2023-07-21 | 30.41 | $30.87 | 431008 |
| 2023-07-20 | 30.21 | $31.38 | 311000 |
| 2023-07-19 | 29.87 | $31.32 | 539809 |
| 2023-07-18 | 29.48 | $30.52 | 478029 |
| 2023-07-17 | 29.19 | $29.19 | 316900 |
| 2023-07-14 | 29.14 | $29.71 | 228203 |
| 2023-07-13 | 28.96 | $29.85 | 305400 |
| 2023-07-12 | 28.72 | $29.85 | 390627 |
| 2023-07-11 | 28.44 | $29.68 | 481700 |
| 2023-07-10 | 28.15 | $29.33 | 634314 |
| 2023-07-07 | 27.89 | $27.51 | 393114 |
| 2023-07-06 | 27.97 | $26.99 | 451000 |
| 2023-07-05 | 28.17 | $27.64 | 498020 |
| 2023-07-03 | 28.26 | $28.50 | 249000 |
| 2023-06-30 | 28.19 | $28.64 | 337834 |
| 2023-06-29 | 28.07 | $28.85 | 429920 |
| 2023-06-28 | 27.89 | $28.59 | 377700 |
| 2023-06-27 | 27.74 | $28.62 | 381103 |
| 2023-06-26 | 27.56 | $27.66 | 468100 |
| 2023-06-23 | 27.54 | $27.49 | 947762 |
| 2023-06-22 | 27.57 | $27.09 | 782100 |
| 2023-06-21 | 27.68 | $27.20 | 1.1M |
| 2023-06-20 | 27.79 | $27.46 | 864126 |
| 2023-06-16 | 27.86 | $27.19 | 1.6M |
| 2023-06-15 | 28.00 | $27.88 | 552428 |
| 2023-06-14 | 28.01 | $28.03 | 395335 |
| 2023-06-13 | 28.00 | $28.26 | 276900 |
| 2023-06-12 | 27.93 | $28.20 | 281700 |
| 2023-06-09 | 27.86 | $28.36 | 310300 |
| 2023-06-08 | 27.75 | $28.73 | 299134 |
| 2023-06-07 | 27.55 | $29.25 | 297243 |
| 2023-06-06 | 27.20 | $28.30 | 236200 |
| 2023-06-05 | 27.00 | $27.22 | 297400 |
| 2023-06-02 | 27.00 | $27.98 | 238700 |
| 2023-06-01 | 26.83 | $26.39 | 378800 |
| 2023-05-31 | 26.98 | $26.72 | 261319 |
| 2023-05-30 | 27.09 | $27.12 | 236700 |
| 2023-05-26 | 27.13 | $26.94 | 265622 |
| 2023-05-25 | 27.21 | $26.67 | 235240 |
| 2023-05-24 | 27.38 | $26.93 | 354433 |
| 2023-05-23 | 27.51 | $27.02 | 306017 |
| 2023-05-22 | 27.65 | $27.25 | 265200 |
| 2023-05-19 | 27.76 | $27.64 | 324600 |
| 2023-05-18 | 27.81 | $28.09 | 182500 |
| 2023-05-17 | 27.78 | $27.73 | 197459 |
| 2023-05-16 | 27.81 | $27.39 | 194847 |
| 2023-05-15 | 27.93 | $28.21 | 204600 |
| 2023-05-12 | 27.89 | $28.00 | 189845 |
| 2023-05-11 | 27.89 | $27.85 | 154200 |
| 2023-05-10 | 27.93 | $27.95 | 247300 |
| 2023-05-09 | 27.95 | $27.99 | 356800 |
| 2023-05-08 | 27.97 | $28.27 | 181200 |
| 2023-05-05 | 27.93 | $28.38 | 241700 |
| 2023-05-04 | 27.86 | $27.55 | 266035 |
| 2023-05-03 | 27.96 | $27.65 | 290128 |
| 2023-05-02 | 28.06 | $27.83 | 246200 |
| 2023-05-01 | 28.14 | $28.27 | 220341 |
| 2023-04-28 | 28.14 | $28.73 | 288540 |
| 2023-04-27 | 28.04 | $28.51 | 312800 |
| 2023-04-26 | 27.97 | $27.69 | 301220 |
| 2023-04-25 | 28.07 | $27.68 | 318100 |
| 2023-04-24 | 28.19 | $28.38 | 339942 |
| 2023-04-21 | 28.18 | $28.25 | 248300 |
| 2023-04-20 | 28.19 | $28.60 | 248500 |
| 2023-04-19 | 28.14 | $28.85 | 352800 |
| 2023-04-18 | 28.03 | $28.32 | 303944 |
| 2023-04-17 | 28.02 | $28.17 | 228235 |
| 2023-04-14 | 28.03 | $27.96 | 238926 |
| 2023-04-13 | 28.10 | $27.93 | 273000 |
| 2023-04-12 | 28.19 | $27.84 | 252900 |
| 2023-04-11 | 28.31 | $28.32 | 359000 |
| 2023-04-10 | 28.35 | $28.14 | 357646 |
| 2023-04-06 | 28.44 | $27.90 | 266214 |
| 2023-04-05 | 28.60 | $28.17 | 295000 |
| 2023-04-04 | 28.72 | $28.59 | 361817 |
| 2023-04-03 | 28.78 | $29.14 | 413321 |
| 2023-03-31 | 28.74 | $29.08 | 356000 |
| 2023-03-30 | 28.70 | $28.38 | 207613 |
| 2023-03-29 | 28.81 | $28.29 | 263604 |
| 2023-03-28 | 28.95 | $28.28 | 233700 |
| 2023-03-27 | 29.12 | $28.56 | 451300 |
| 2023-03-24 | 29.26 | $28.33 | 327045 |
| 2023-03-23 | 29.47 | $28.23 | 291818 |
| 2023-03-22 | 29.73 | $28.84 | 317126 |
| 2023-03-21 | 29.91 | $29.77 | 393302 |
| 2023-03-20 | 29.93 | $29.23 | 377435 |
| 2023-03-17 | 30.05 | $28.59 | 1.1M |
| 2023-03-16 | 30.33 | $29.35 | 538056 |
| 2023-03-15 | 30.49 | $28.65 | 589500 |
| 2023-03-14 | 30.83 | $29.19 | 414522 |
| 2023-03-13 | 31.10 | $28.98 | 460800 |
| 2023-03-10 | 31.45 | $29.41 | 376027 |
| 2023-03-09 | 31.76 | $29.84 | 316100 |
| 2023-03-08 | 32.02 | $30.85 | 425037 |
| 2023-03-07 | 32.11 | $31.20 | 309966 |
| 2023-03-06 | 32.13 | $31.16 | 541245 |
| 2023-03-03 | 32.15 | $31.88 | 295308 |
| 2023-03-02 | 32.01 | $31.86 | 322922 |
| 2023-03-01 | 31.84 | $32.17 | 394335 |
| 2023-02-28 | 31.57 | $32.38 | 519849 |
| 2023-02-27 | 31.21 | $32.40 | 529900 |
| 2023-02-24 | 30.77 | $32.81 | 562641 |
| 2023-02-23 | 30.17 | $33.01 | 681000 |
| 2023-02-22 | 29.42 | $31.63 | 1.8M |
| 2023-02-21 | 28.83 | $27.48 | 440465 |
| 2023-02-17 | 29.02 | $28.84 | 215100 |
| 2023-02-16 | 28.95 | $28.75 | 316722 |
| 2023-02-15 | 28.88 | $28.69 | 203900 |
| 2023-02-14 | 28.81 | $28.32 | 281338 |
| 2023-02-13 | 28.80 | $28.41 | 240845 |
| 2023-02-10 | 28.76 | $27.80 | 213700 |
| 2023-02-09 | 28.83 | $27.73 | 276417 |
| 2023-02-08 | 28.93 | $28.04 | 343190 |
| 2023-02-07 | 28.96 | $28.69 | 241400 |
| 2023-02-06 | 28.86 | $28.80 | 278400 |
| 2023-02-03 | 28.71 | $29.80 | 379834 |
| 2023-02-02 | 28.32 | $29.80 | 326400 |
| 2023-02-01 | 27.86 | $28.81 | 318400 |
| 2023-01-31 | 27.53 | $28.43 | 307300 |
| 2023-01-30 | 27.21 | $27.43 | 180925 |
| 2023-01-27 | 27.05 | $27.54 | 228000 |
| 2023-01-26 | 26.84 | $27.57 | 207929 |
| 2023-01-25 | 26.58 | $27.57 | 214500 |
| 2023-01-24 | 26.28 | $26.86 | 148400 |
| 2023-01-23 | 26.07 | $26.99 | 207800 |
| 2023-01-20 | 25.79 | $26.49 | 285100 |
| 2023-01-19 | 25.57 | $25.69 | 219000 |
| 2023-01-18 | 25.49 | $26.11 | 243800 |
| 2023-01-17 | 25.30 | $26.61 | 254002 |
| 2023-01-13 | 24.97 | $26.63 | 278000 |
| 2023-01-12 | 24.58 | $26.33 | 298322 |
| 2023-01-11 | 24.18 | $25.94 | 370400 |
| 2023-01-10 | 23.81 | $25.39 | 313114 |
| 2023-01-09 | 23.50 | $24.88 | 416424 |
| 2023-01-06 | 23.24 | $24.41 | 242500 |
| 2023-01-05 | 23.05 | $23.52 | 245800 |
| 2023-01-04 | 23.01 | $23.86 | 341900 |
| 2023-01-03 | 22.90 | $23.02 | 467201 |
| 2022-12-30 | 22.96 | $22.82 | 241505 |
| 2022-12-29 | 23.07 | $23.06 | 224900 |
| 2022-12-28 | 23.14 | $22.71 | 239400 |
| 2022-12-27 | 23.31 | $23.13 | 264200 |
| 2022-12-23 | 23.43 | $23.47 | 193215 |
| 2022-12-22 | 23.49 | $23.17 | 304000 |
| 2022-12-21 | 23.62 | $23.36 | 325247 |
| 2022-12-20 | 23.75 | $22.97 | 254600 |
| 2022-12-19 | 23.98 | $23.22 | 368900 |
| 2022-12-16 | 24.19 | $23.32 | 735400 |
| 2022-12-15 | 24.42 | $23.60 | 306636 |
| 2022-12-14 | 24.64 | $24.23 | 444447 |
| 2022-12-13 | 24.75 | $24.34 | 549106 |
| 2022-12-12 | 24.86 | $24.16 | 379200 |
| 2022-12-09 | 25.03 | $23.90 | 421700 |
| 2022-12-08 | 25.28 | $24.44 | 332717 |
| 2022-12-07 | 25.46 | $24.18 | 313300 |
| 2022-12-06 | 25.72 | $24.45 | 368500 |
| 2022-12-05 | 25.96 | $24.44 | 389300 |
| 2022-12-02 | 26.24 | $24.77 | 563308 |
| 2022-12-01 | 26.50 | $24.94 | 731615 |
| 2022-11-30 | 26.76 | $27.23 | 457132 |
| 2022-11-29 | 26.57 | $26.61 | 305200 |
| 2022-11-28 | 26.48 | $26.20 | 369708 |
| 2022-11-25 | 26.45 | $26.51 | 94830 |
| 2022-11-23 | 26.35 | $26.45 | 201300 |
| 2022-11-22 | 26.25 | $26.20 | 257041 |
| 2022-11-21 | 26.17 | $25.69 | 301903 |
| 2022-11-18 | 26.19 | $26.43 | 215000 |
| 2022-11-17 | 26.05 | $26.34 | 223000 |
| 2022-11-16 | 25.90 | $26.03 | 369300 |
| 2022-11-15 | 25.79 | $27.46 | 498400 |
| 2022-11-14 | 25.36 | $26.61 | 320200 |
| 2022-11-11 | 25.03 | $26.72 | 328800 |
| 2022-11-10 | 24.63 | $25.82 | 374100 |
| 2022-11-09 | 24.34 | $24.05 | 455245 |
| 2022-11-08 | 24.39 | $24.79 | 255315 |
| 2022-11-07 | 24.28 | $24.79 | 329900 |
| 2022-11-04 | 24.16 | $24.60 | 368903 |
| 2022-11-03 | 24.05 | $23.95 | 281100 |
| 2022-11-02 | 24.07 | $23.86 | 313440 |
| 2022-11-01 | 24.11 | $24.82 | 295939 |
| 2022-10-31 | 23.95 | $24.77 | 369700 |
| 2022-10-28 | 23.77 | $25.34 | 348510 |
| 2022-10-27 | 23.45 | $24.73 | 380000 |
| 2022-10-26 | 23.20 | $24.51 | 346000 |
| 2022-10-25 | 22.96 | $24.76 | 389000 |
| 2022-10-24 | 22.64 | $23.79 | 310247 |
| 2022-10-21 | 22.47 | $23.15 | 407222 |
| 2022-10-20 | 22.41 | $22.48 | 276500 |
| 2022-10-19 | 22.49 | $22.89 | 326100 |
| 2022-10-18 | 22.50 | $23.59 | 283400 |
| 2022-10-17 | 22.37 | $23.32 | 281200 |
| 2022-10-14 | 22.28 | $22.58 | 307400 |
| 2022-10-13 | 22.34 | $23.23 | 305832 |
| 2022-10-12 | 22.28 | $22.72 | 198740 |
| 2022-10-11 | 22.32 | $22.68 | 452400 |
| 2022-10-10 | 22.38 | $22.50 | 241500 |
| 2022-10-07 | 22.50 | $22.17 | 289100 |
| 2022-10-06 | 22.71 | $22.91 | 243820 |
| 2022-10-05 | 22.81 | $23.09 | 378627 |
| 2022-10-04 | 22.90 | $23.72 | 486200 |
| 2022-10-03 | 22.87 | $23.09 | 419100 |
| 2022-09-30 | 22.98 | $22.57 | 409618 |
| 2022-09-29 | 23.22 | $23.00 | 255832 |
| 2022-09-28 | 23.42 | $23.81 | 525608 |
| 2022-09-27 | 23.49 | $22.64 | 262608 |
| 2022-09-26 | 23.83 | $22.68 | 389320 |
| 2022-09-23 | 24.21 | $23.17 | 311219 |
| 2022-09-22 | 24.57 | $23.62 | 283200 |
| 2022-09-21 | 24.89 | $24.44 | 253117 |
| 2022-09-20 | 25.09 | $24.78 | 347737 |
| 2022-09-19 | 25.26 | $25.34 | 288532 |
| 2022-09-16 | 25.35 | $24.96 | 1.1M |
| 2022-09-15 | 25.53 | $24.55 | 285000 |
| 2022-09-14 | 25.84 | $24.71 | 342500 |
| 2022-09-13 | 26.16 | $24.78 | 409800 |
| 2022-09-12 | 26.53 | $26.20 | 404300 |
| 2022-09-09 | 26.66 | $26.36 | 336600 |
| 2022-09-08 | 26.77 | $25.83 | 328420 |
| 2022-09-07 | 27.03 | $26.59 | 383800 |
| 2022-09-06 | 27.16 | $25.57 | 334511 |
| 2022-09-02 | 27.53 | $26.10 | 215800 |
| 2022-09-01 | 27.86 | $26.19 | 351605 |
| 2022-08-31 | 28.21 | $26.39 | 241324 |
| 2022-08-30 | 28.58 | $27.15 | 411724 |
| 2022-08-29 | 28.85 | $27.14 | 275300 |
| 2022-08-26 | 29.16 | $27.20 | 482200 |
| 2022-08-25 | 29.50 | $28.27 | 831500 |
| 2022-08-24 | 29.67 | $29.18 | 1.1M |
| 2022-08-23 | 29.67 | $28.33 | 468700 |
| 2022-08-22 | 29.84 | $28.31 | 270400 |
| 2022-08-19 | 30.03 | $29.47 | 273443 |
| 2022-08-18 | 30.01 | $30.24 | 209600 |
| 2022-08-17 | 29.81 | $30.10 | 281148 |
| 2022-08-16 | 29.61 | $30.61 | 478100 |
| 2022-08-15 | 29.26 | $29.75 | 304000 |
| 2022-08-12 | 29.02 | $29.78 | 288433 |
| 2022-08-11 | 28.74 | $28.97 | 220220 |
| 2022-08-10 | 28.57 | $28.57 | 468640 |
| 2022-08-09 | 28.46 | $27.77 | 366200 |
| 2022-08-08 | 28.49 | $28.94 | 289929 |
| 2022-08-05 | 28.27 | $28.38 | 225100 |
| 2022-08-04 | 28.13 | $28.53 | 228100 |
| 2022-08-03 | 27.93 | $28.71 | 325610 |
| 2022-08-02 | 27.65 | $28.02 | 461000 |
| 2022-08-01 | 27.47 | $28.34 | 282584 |
| 2022-07-29 | 27.19 | $27.87 | 620604 |
| 2022-07-28 | 26.96 | $27.49 | 325900 |
| 2022-07-27 | 26.76 | $26.99 | 396900 |
| 2022-07-26 | 26.64 | $26.41 | 461620 |
| 2022-07-25 | 26.61 | $26.85 | 371326 |
| 2022-07-22 | 26.49 | $27.02 | 332700 |
| 2022-07-21 | 26.30 | $27.15 | 306200 |
| 2022-07-20 | 26.06 | $27.12 | 344200 |
| 2022-07-19 | 25.78 | $27.15 | 487200 |
| 2022-07-18 | 25.44 | $26.19 | 402968 |
| 2022-07-15 | 25.25 | $25.81 | 280500 |
| 2022-07-14 | 25.12 | $25.57 | 272500 |
| 2022-07-13 | 25.00 | $25.91 | 268300 |
| 2022-07-12 | 24.80 | $25.79 | 462336 |
| 2022-07-11 | 24.59 | $24.97 | 342600 |
| 2022-07-08 | 24.52 | $25.44 | 332600 |
| 2022-07-07 | 24.34 | $25.20 | 340029 |
| 2022-07-06 | 24.19 | $24.54 | 421212 |
| 2022-07-05 | 24.15 | $25.20 | 657809 |
| 2022-07-01 | 23.96 | $24.44 | 447708 |
| 2022-06-30 | 23.91 | $23.71 | 626818 |
| 2022-06-29 | 24.01 | $24.33 | 526600 |
| 2022-06-28 | 23.99 | $24.41 | 496237 |
| 2022-06-27 | 23.96 | $24.90 | 505900 |
| 2022-06-24 | 23.83 | $25.16 | 999330 |
| 2022-06-23 | 23.62 | $24.24 | 892100 |
| 2022-06-22 | 23.57 | $24.52 | 2.9M |
| 2022-06-21 | 23.46 | $22.73 | 1.7M |
| 2022-06-17 | 23.72 | $23.19 | 818800 |
| 2022-06-16 | 23.93 | $22.53 | 757034 |
| 2022-06-15 | 24.31 | $24.20 | 606700 |
| 2022-06-14 | 24.41 | $23.55 | 393428 |
| 2022-06-13 | 24.66 | $23.64 | 520600 |
| 2022-06-10 | 24.94 | $24.28 | 495037 |
| 2022-06-09 | 25.13 | $25.43 | 456418 |
| 2022-06-08 | 25.11 | $25.49 | 302248 |
| 2022-06-07 | 25.07 | $25.44 | 551700 |
| 2022-06-06 | 25.05 | $26.00 | 482100 |
| 2022-06-03 | 24.90 | $25.18 | 297800 |
| 2022-06-02 | 24.91 | $25.87 | 497600 |
| 2022-06-01 | 24.78 | $25.27 | 541400 |
| 2022-05-31 | 24.76 | $25.53 | 602800 |
| 2022-05-27 | 24.68 | $25.55 | 285800 |
| 2022-05-26 | 24.59 | $25.34 | 431400 |
| 2022-05-25 | 24.53 | $24.59 | 519601 |
| 2022-05-24 | 24.63 | $23.06 | 628241 |
| 2022-05-23 | 25.08 | $23.71 | 536204 |
| 2022-05-20 | 25.46 | $23.93 | 781400 |
| 2022-05-19 | 25.87 | $25.24 | 516746 |
| 2022-05-18 | 26.06 | $25.61 | 528500 |
| 2022-05-17 | 26.21 | $26.80 | 242917 |
| 2022-05-16 | 26.14 | $25.92 | 735327 |
| 2022-05-13 | 26.24 | $25.99 | 452200 |
| 2022-05-12 | 26.35 | $25.96 | 470726 |
| 2022-05-11 | 26.49 | $25.62 | 469000 |
| 2022-05-10 | 26.72 | $26.49 | 390638 |
| 2022-05-09 | 26.81 | $26.89 | 384421 |
| 2022-05-06 | 26.82 | $26.55 | 262700 |
| 2022-05-05 | 26.92 | $26.91 | 474000 |
| 2022-05-04 | 26.95 | $27.60 | 433525 |
| 2022-05-03 | 26.85 | $27.30 | 386000 |
| 2022-05-02 | 26.80 | $27.04 | 426900 |
| 2022-04-29 | 26.79 | $26.28 | 519210 |
| 2022-04-28 | 26.95 | $27.39 | 481200 |
| 2022-04-27 | 26.90 | $27.11 | 660008 |
| 2022-04-26 | 26.91 | $26.93 | 499400 |
| 2022-04-25 | 26.95 | $27.84 | 919656 |
| 2022-04-22 | 26.81 | $27.06 | 446400 |
| 2022-04-21 | 26.82 | $27.93 | 505833 |
| 2022-04-20 | 26.65 | $27.81 | 588400 |
| 2022-04-19 | 26.49 | $27.42 | 642700 |
| 2022-04-18 | 26.38 | $27.02 | 490100 |
| 2022-04-14 | 26.34 | $27.22 | 274200 |
| 2022-04-13 | 26.26 | $27.60 | 527100 |
| 2022-04-12 | 26.09 | $27.19 | 706900 |
| 2022-04-11 | 25.99 | $26.83 | 662530 |
| 2022-04-08 | 25.96 | $26.62 | 743834 |
| 2022-04-07 | 25.97 | $26.03 | 818218 |
| 2022-04-06 | 26.12 | $25.78 | 556402 |
| 2022-04-05 | 26.35 | $26.17 | 478100 |
| 2022-04-04 | 26.54 | $26.71 | 555600 |
| 2022-04-01 | 26.66 | $26.28 | 929200 |
| 2022-03-31 | 26.89 | $26.37 | 652128 |
| 2022-03-30 | 27.16 | $27.13 | 395500 |
| 2022-03-29 | 27.31 | $27.87 | 1.2M |
| 2022-03-28 | 27.34 | $27.39 | 346213 |
| 2022-03-25 | 27.48 | $27.64 | 250200 |
| 2022-03-24 | 27.59 | $27.39 | 258700 |
| 2022-03-23 | 27.79 | $27.36 | 354900 |
| 2022-03-22 | 28.03 | $28.55 | 330945 |
| 2022-03-21 | 28.07 | $28.52 | 403300 |
| 2022-03-18 | 28.13 | $29.43 | 1.1M |
| 2022-03-17 | 28.02 | $29.28 | 467600 |
| 2022-03-16 | 27.92 | $29.34 | 503300 |
| 2022-03-15 | 27.81 | $28.79 | 864900 |
| 2022-03-14 | 27.80 | $28.50 | 340900 |
| 2022-03-11 | 27.87 | $28.50 | 249940 |
| 2022-03-10 | 27.96 | $29.18 | 738239 |
| 2022-03-09 | 27.93 | $28.14 | 636800 |
| 2022-03-08 | 28.13 | $27.57 | 582530 |
| 2022-03-07 | 28.49 | $27.33 | 438500 |
| 2022-03-04 | 28.97 | $29.25 | 467834 |
| 2022-03-03 | 29.13 | $29.76 | 620342 |
| 2022-03-02 | 29.23 | $29.68 | 1.4M |
| 2022-03-01 | 29.36 | $29.33 | 970018 |
| 2022-02-28 | 29.61 | $29.18 | 421931 |
| 2022-02-25 | 29.94 | $29.19 | 424100 |
| 2022-02-24 | 30.33 | $28.61 | 643438 |
| 2022-02-23 | 30.92 | $27.81 | 508200 |
| 2022-02-22 | 31.78 | $27.90 | 632800 |
| 2022-02-18 | 32.77 | $28.81 | 735001 |
| 2022-02-17 | 33.74 | $28.83 | 1.1M |
| 2022-02-16 | 34.86 | $30.15 | 3.3M |
| 2022-02-15 | 35.88 | $36.44 | 547320 |
| 2022-02-14 | 35.74 | $35.48 | 376200 |
| 2022-02-11 | 35.78 | $35.63 | 299624 |
| 2022-02-10 | 35.80 | $35.49 | 328100 |
| 2022-02-09 | 35.84 | $36.69 | 315208 |
| 2022-02-08 | 35.64 | $36.18 | 344300 |
| 2022-02-07 | 35.51 | $35.44 | 261800 |
| 2022-02-04 | 35.52 | $35.63 | 388320 |
| 2022-02-03 | 35.49 | $36.06 | 461138 |
| 2022-02-02 | 35.36 | $36.87 | 387300 |
| 2022-02-01 | 35.04 | $37.67 | 1.0M |
| 2022-01-31 | 34.50 | $36.71 | 1.0M |
| 2022-01-28 | 34.09 | $34.72 | 687000 |
| 2022-01-27 | 34.02 | $33.71 | 515800 |
| 2022-01-26 | 34.16 | $33.27 | 435100 |
| 2022-01-25 | 34.43 | $34.15 | 347116 |
| 2022-01-24 | 34.55 | $34.12 | 340610 |
| 2022-01-21 | 34.70 | $32.72 | 328000 |
| 2022-01-20 | 35.17 | $32.87 | 202100 |
| 2022-01-19 | 35.69 | $33.92 | 216100 |
| 2022-01-18 | 36.07 | $34.81 | 233200 |
| 2022-01-14 | 36.32 | $35.62 | 226200 |
| 2022-01-13 | 36.45 | $36.73 | 439844 |
| 2022-01-12 | 36.35 | $35.77 | 249300 |
| 2022-01-11 | 36.45 | $36.07 | 249818 |
| 2022-01-10 | 36.49 | $35.93 | 342303 |
| 2022-01-07 | 36.56 | $36.10 | 231700 |
| 2022-01-06 | 36.62 | $36.41 | 163800 |
| 2022-01-05 | 36.61 | $36.34 | 295439 |
| 2022-01-04 | 36.61 | $37.99 | 324111 |
| 2022-01-03 | 36.26 | $36.72 | 249140 |
| 2021-12-31 | 36.12 | $36.31 | 194500 |
| 2021-12-30 | 36.05 | $35.98 | 417532 |
| 2021-12-29 | 36.03 | $36.18 | 299047 |
| 2021-12-28 | 35.96 | $36.02 | 194439 |
| 2021-12-27 | 35.91 | $36.06 | 148312 |
| 2021-12-23 | 35.85 | $36.07 | 175500 |
| 2021-12-22 | 35.77 | $36.16 | 227500 |
| 2021-12-21 | 35.66 | $35.89 | 375214 |
| 2021-12-20 | 35.58 | $34.30 | 506600 |
| 2021-12-17 | 35.83 | $35.81 | 1.5M |
| 2021-12-16 | 35.80 | $36.00 | 462611 |
| 2021-12-15 | 35.72 | $36.66 | 410600 |
| 2021-12-14 | 35.49 | $36.10 | 550600 |
| 2021-12-13 | 35.34 | $35.90 | 366100 |
| 2021-12-10 | 35.20 | $36.06 | 367700 |
| 2021-12-09 | 35.01 | $35.35 | 249510 |
| 2021-12-08 | 34.94 | $35.91 | 265500 |
| 2021-12-07 | 34.74 | $35.18 | 362200 |
| 2021-12-06 | 34.66 | $35.05 | 345311 |
| 2021-12-03 | 34.59 | $33.86 | 278813 |
| 2021-12-02 | 34.77 | $33.95 | 243900 |
| 2021-12-01 | 34.95 | $33.00 | 363738 |
| 2021-11-30 | 35.37 | $33.39 | 451600 |
| 2021-11-29 | 35.77 | $33.77 | 262400 |
| 2021-11-26 | 36.15 | $34.81 | 260415 |
| 2021-11-24 | 36.37 | $35.69 | 200275 |
| 2021-11-23 | 36.44 | $35.88 | 362941 |
| 2021-11-22 | 36.48 | $35.96 | 351100 |
| 2021-11-19 | 36.50 | $35.96 | 486243 |
| 2021-11-18 | 36.51 | $36.53 | 675673 |
| 2021-11-17 | 36.41 | $34.53 | 1.1M |
| 2021-11-16 | 36.71 | $37.39 | 704900 |
| 2021-11-15 | 36.44 | $37.04 | 434719 |
| 2021-11-12 | 36.20 | $37.58 | 322900 |
| 2021-11-11 | 35.80 | $36.94 | 341200 |
| 2021-11-10 | 35.47 | $36.35 | 358800 |
| 2021-11-09 | 35.21 | $36.13 | 176500 |
| 2021-11-08 | 34.94 | $36.08 | 234097 |
| 2021-11-05 | 34.64 | $36.16 | 296400 |
| 2021-11-04 | 34.28 | $35.10 | 251405 |
| 2021-11-03 | 34.07 | $35.08 | 307617 |
| 2021-11-02 | 33.84 | $34.34 | 264703 |
| 2021-11-01 | 33.73 | $34.82 | 273925 |
| 2021-10-29 | 33.49 | $33.24 | 257406 |
| 2021-10-28 | 33.55 | $33.36 | 234909 |
| 2021-10-27 | 33.60 | $33.00 | 252147 |
| 2021-10-26 | 33.73 | $33.93 | 209900 |
| 2021-10-25 | 33.68 | $34.58 | 247500 |
| 2021-10-22 | 33.49 | $33.90 | 148221 |
| 2021-10-21 | 33.41 | $33.88 | 213900 |
| 2021-10-20 | 33.33 | $33.89 | 230100 |
| 2021-10-19 | 33.23 | $33.72 | 231820 |
| 2021-10-18 | 33.15 | $33.43 | 291742 |
| 2021-10-15 | 33.12 | $33.28 | 201616 |
| 2021-10-14 | 33.12 | $33.43 | 218919 |
| 2021-10-13 | 33.09 | $33.25 | 228300 |
| 2021-10-12 | 33.09 | $33.17 | 168914 |
| 2021-10-11 | 33.11 | $33.15 | 168500 |
| 2021-10-08 | 33.15 | $33.59 | 180400 |
| 2021-10-07 | 33.09 | $33.75 | 281206 |
| 2021-10-06 | 33.00 | $33.00 | 441000 |
| 2021-10-05 | 33.06 | $32.84 | 242700 |
| 2021-10-04 | 33.16 | $32.67 | 383900 |
| 2021-10-01 | 33.31 | $32.77 | 499509 |
| 2021-09-30 | 33.47 | $32.23 | 294100 |
| 2021-09-29 | 33.77 | $34.15 | 284200 |
| 2021-09-28 | 33.71 | $34.71 | 282300 |
| 2021-09-27 | 33.53 | $35.08 | 601843 |
| 2021-09-24 | 33.25 | $33.48 | 187800 |
| 2021-09-23 | 33.26 | $33.63 | 241738 |
| 2021-09-22 | 33.24 | $33.57 | 334300 |
| 2021-09-21 | 33.24 | $32.89 | 284100 |
| 2021-09-20 | 33.38 | $33.15 | 364400 |
| 2021-09-17 | 33.50 | $33.29 | 1.3M |
| 2021-09-16 | 33.61 | $33.31 | 623134 |
| 2021-09-15 | 33.73 | $33.07 | 537439 |
| 2021-09-14 | 33.92 | $33.17 | 290700 |
| 2021-09-13 | 34.13 | $33.70 | 255100 |
| 2021-09-10 | 34.26 | $33.52 | 239105 |
| 2021-09-09 | 34.45 | $34.22 | 489842 |
| 2021-09-08 | 34.53 | $33.24 | 438042 |
| 2021-09-07 | 34.83 | $34.39 | 381744 |
| 2021-09-03 | 34.93 | $34.53 | 418800 |
| 2021-09-02 | 35.03 | $34.86 | 327239 |
| 2021-09-01 | 35.06 | $35.05 | 318000 |
| 2021-08-31 | 35.06 | $35.01 | 806942 |
| 2021-08-30 | 35.08 | $35.40 | 337919 |
| 2021-08-27 | 35.01 | $35.51 | 390718 |
| 2021-08-26 | 34.90 | $35.03 | 370900 |
| 2021-08-25 | 34.89 | $35.52 | 325600 |
| 2021-08-24 | 34.76 | $35.46 | 322500 |
| 2021-08-23 | 34.63 | $35.11 | 513419 |
| 2021-08-20 | 34.56 | $35.24 | 682001 |
| 2021-08-19 | 34.44 | $34.87 | 742300 |
| 2021-08-18 | 34.39 | $33.74 | 907414 |
| 2021-08-17 | 34.57 | $34.29 | 657274 |
| 2021-08-16 | 34.66 | $35.83 | 303900 |
| 2021-08-13 | 34.45 | $35.94 | 251300 |
| 2021-08-12 | 34.18 | $36.44 | 359500 |
| 2021-08-11 | 33.76 | $36.00 | 319537 |
| 2021-08-10 | 33.38 | $35.18 | 317628 |
| 2021-08-09 | 33.11 | $33.91 | 186608 |
| 2021-08-06 | 33.07 | $34.10 | 217847 |
| 2021-08-05 | 33.00 | $34.15 | 171416 |
| 2021-08-04 | 32.91 | $33.62 | 273517 |
| 2021-08-03 | 32.92 | $34.02 | 454042 |
| 2021-08-02 | 32.86 | $34.13 | 546200 |
| 2021-07-30 | 32.78 | $33.58 | 441200 |
| 2021-07-29 | 32.81 | $33.89 | 281600 |
| 2021-07-28 | 32.79 | $33.40 | 252200 |
| 2021-07-27 | 32.88 | $33.47 | 403114 |
| 2021-07-26 | 32.98 | $33.62 | 291615 |
| 2021-07-23 | 33.08 | $33.17 | 168637 |
| 2021-07-22 | 33.30 | $32.77 | 254500 |
| 2021-07-21 | 33.65 | $34.30 | 347724 |
| 2021-07-20 | 33.75 | $33.67 | 487903 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.75
2026-07-17
Close Price
$39.87
Vol: 349100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.13
Average
34.02
Maximum
47.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.75 | $39.87 | 349100 |
| 2026-07-16 | 39.69 | $40.56 | 363044 |
| 2026-07-15 | 39.40 | $39.93 | 401236 |
| 2026-07-14 | 39.23 | $38.58 | 347546 |
| 2026-07-13 | 39.46 | $38.77 | 418029 |
| 2026-07-10 | 39.67 | $39.18 | 332400 |
| 2026-07-09 | 39.80 | $39.31 | 522700 |
| 2026-07-08 | 39.90 | $38.42 | 454400 |
| 2026-07-07 | 40.30 | $39.09 | 396100 |
| 2026-07-06 | 40.56 | $39.40 | 351910 |
| 2026-07-02 | 40.77 | $39.91 | 323501 |
| 2026-07-01 | 40.84 | $39.77 | 587900 |
| 2026-06-30 | 40.95 | $40.12 | 514500 |
| 2026-06-29 | 40.95 | $39.95 | 571206 |
| 2026-06-26 | 40.99 | $40.95 | 2.6M |
| 2026-06-25 | 40.70 | $40.80 | 708363 |
| 2026-06-24 | 40.36 | $41.85 | 790275 |
| 2026-06-23 | 39.60 | $40.30 | 778416 |
| 2026-06-22 | 39.15 | $39.99 | 882517 |
| 2026-06-18 | 38.68 | $39.66 | 2.0M |
| 2026-06-17 | 38.19 | $40.24 | 2.9M |
| 2026-06-16 | 37.41 | $35.06 | 1.4M |
| 2026-06-15 | 38.08 | $37.78 | 458167 |
| 2026-06-12 | 38.03 | $38.49 | 344600 |
| 2026-06-11 | 37.73 | $38.99 | 357405 |
| 2026-06-10 | 37.20 | $37.36 | 363000 |
| 2026-06-09 | 37.06 | $37.33 | 319317 |
| 2026-06-08 | 36.89 | $36.23 | 359800 |
| 2026-06-05 | 37.02 | $36.33 | 327041 |
| 2026-06-04 | 37.14 | $36.45 | 328919 |
| 2026-06-03 | 37.24 | $36.27 | 413200 |
| 2026-06-02 | 37.41 | $36.43 | 449200 |
| 2026-06-01 | 37.56 | $37.38 | 360200 |
| 2026-05-29 | 37.41 | $37.58 | 388246 |
| 2026-05-28 | 37.16 | $38.15 | 381828 |
| 2026-05-27 | 36.66 | $37.57 | 283500 |
| 2026-05-26 | 36.23 | $37.28 | 343200 |
| 2026-05-22 | 35.78 | $36.65 | 355249 |
| 2026-05-21 | 35.43 | $36.78 | 566813 |
| 2026-05-20 | 34.96 | $35.55 | 398200 |
| 2026-05-19 | 34.77 | $34.07 | 351549 |
| 2026-05-18 | 35.01 | $34.55 | 600600 |
| 2026-05-15 | 35.14 | $34.30 | 382100 |
| 2026-05-14 | 35.39 | $34.93 | 320400 |
| 2026-05-13 | 35.48 | $34.47 | 394600 |
| 2026-05-12 | 35.73 | $35.50 | 359518 |
| 2026-05-11 | 35.70 | $35.44 | 364653 |
| 2026-05-08 | 35.68 | $35.73 | 362400 |
| 2026-05-07 | 35.56 | $35.56 | 375246 |
| 2026-05-06 | 35.46 | $35.37 | 362249 |
| 2026-05-05 | 35.38 | $34.58 | 381002 |
| 2026-05-04 | 35.53 | $33.55 | 786238 |
| 2026-05-01 | 36.03 | $35.14 | 436212 |
| 2026-04-30 | 36.13 | $34.74 | 603800 |
| 2026-04-29 | 36.36 | $35.21 | 416448 |
| 2026-04-28 | 36.47 | $36.13 | 376400 |
| 2026-04-27 | 36.30 | $35.93 | 353216 |
| 2026-04-24 | 36.13 | $35.40 | 261742 |
| 2026-04-23 | 36.08 | $35.90 | 197609 |
| 2026-04-22 | 35.84 | $36.04 | 286200 |
| 2026-04-21 | 35.49 | $36.39 | 278200 |
| 2026-04-20 | 34.94 | $36.10 | 243800 |
| 2026-04-17 | 34.34 | $35.87 | 337300 |
| 2026-04-16 | 33.69 | $34.11 | 221539 |
| 2026-04-15 | 33.43 | $34.22 | 296400 |
| 2026-04-14 | 33.09 | $34.11 | 319200 |
| 2026-04-13 | 32.70 | $33.63 | 432500 |
| 2026-04-10 | 32.39 | $33.78 | 409900 |
| 2026-04-09 | 31.96 | $33.21 | 417411 |
| 2026-04-08 | 31.63 | $32.71 | 585200 |
| 2026-04-07 | 31.40 | $31.53 | 361219 |
| 2026-04-06 | 31.50 | $32.09 | 396800 |
| 2026-04-02 | 31.46 | $31.60 | 372921 |
| 2026-04-01 | 31.58 | $31.89 | 308700 |
| 2026-03-31 | 31.66 | $32.14 | 494638 |
| 2026-03-30 | 31.69 | $31.96 | 367628 |
| 2026-03-27 | 31.80 | $31.94 | 283511 |
| 2026-03-26 | 31.95 | $32.62 | 290500 |
| 2026-03-25 | 31.95 | $32.71 | 271347 |
| 2026-03-24 | 31.93 | $32.52 | 344100 |
| 2026-03-23 | 31.99 | $32.83 | 544446 |
| 2026-03-20 | 31.98 | $31.54 | 1.6M |
| 2026-03-19 | 32.40 | $32.54 | 377907 |
| 2026-03-18 | 32.62 | $32.58 | 418800 |
| 2026-03-17 | 32.90 | $33.07 | 373737 |
| 2026-03-16 | 33.10 | $33.61 | 408700 |
| 2026-03-13 | 33.20 | $33.81 | 501120 |
| 2026-03-12 | 33.27 | $32.91 | 445600 |
| 2026-03-11 | 33.66 | $33.17 | 399718 |
| 2026-03-10 | 34.08 | $33.52 | 419900 |
| 2026-03-09 | 34.49 | $33.87 | 452719 |
| 2026-03-06 | 34.90 | $34.57 | 393826 |
| 2026-03-05 | 35.19 | $35.29 | 347400 |
| 2026-03-04 | 35.33 | $35.78 | 372100 |
| 2026-03-03 | 35.36 | $35.35 | 388800 |
| 2026-03-02 | 35.54 | $35.65 | 376500 |
| 2026-02-27 | 35.69 | $35.72 | 521735 |
| 2026-02-26 | 35.85 | $36.49 | 388615 |
| 2026-02-25 | 35.82 | $35.92 | 361500 |
| 2026-02-24 | 35.97 | $35.28 | 426849 |
| 2026-02-23 | 36.37 | $35.27 | 448509 |
| 2026-02-20 | 36.87 | $37.02 | 589500 |
| 2026-02-19 | 36.94 | $36.42 | 563001 |
| 2026-02-18 | 37.22 | $35.53 | 897117 |
| 2026-02-17 | 37.84 | $37.93 | 462800 |
| 2026-02-13 | 37.85 | $38.34 | 247525 |
| 2026-02-12 | 37.72 | $37.47 | 269424 |
| 2026-02-11 | 37.85 | $37.47 | 327940 |
| 2026-02-10 | 38.01 | $38.45 | 337919 |
| 2026-02-09 | 37.90 | $38.34 | 331200 |
| 2026-02-06 | 37.80 | $38.80 | 351818 |
| 2026-02-05 | 37.53 | $38.51 | 337400 |
| 2026-02-04 | 37.30 | $38.66 | 426500 |
| 2026-02-03 | 36.98 | $37.24 | 351200 |
| 2026-02-02 | 37.05 | $37.24 | 448924 |
| 2026-01-30 | 37.13 | $36.41 | 465500 |
| 2026-01-29 | 37.51 | $36.77 | 438900 |
| 2026-01-28 | 37.87 | $37.13 | 252633 |
| 2026-01-27 | 38.19 | $37.30 | 244800 |
| 2026-01-26 | 38.53 | $38.32 | 364118 |
| 2026-01-23 | 38.63 | $38.10 | 452112 |
| 2026-01-22 | 38.81 | $38.81 | 437707 |
| 2026-01-21 | 38.80 | $39.55 | 412000 |
| 2026-01-20 | 38.56 | $38.29 | 409100 |
| 2026-01-16 | 38.66 | $39.17 | 370520 |
| 2026-01-15 | 38.50 | $39.29 | 496839 |
| 2026-01-14 | 38.26 | $37.95 | 442630 |
| 2026-01-13 | 38.40 | $38.64 | 387616 |
| 2026-01-12 | 38.34 | $38.67 | 339651 |
| 2026-01-09 | 38.27 | $39.58 | 483200 |
| 2026-01-08 | 37.89 | $39.02 | 646746 |
| 2026-01-07 | 37.60 | $37.66 | 349500 |
| 2026-01-06 | 37.69 | $37.91 | 411910 |
| 2026-01-05 | 37.72 | $37.72 | 468600 |
| 2026-01-02 | 37.82 | $37.30 | 388600 |
| 2025-12-31 | 38.07 | $37.27 | 450015 |
| 2025-12-30 | 38.39 | $37.75 | 536339 |
| 2025-12-29 | 38.62 | $37.78 | 337300 |
| 2025-12-26 | 38.88 | $37.77 | 309649 |
| 2025-12-24 | 39.20 | $37.95 | 160900 |
| 2025-12-23 | 39.53 | $37.75 | 324700 |
| 2025-12-22 | 39.97 | $38.08 | 403000 |
| 2025-12-19 | 40.39 | $39.39 | 1.5M |
| 2025-12-18 | 40.46 | $39.09 | 480000 |
| 2025-12-17 | 40.62 | $39.49 | 510068 |
| 2025-12-16 | 40.66 | $39.71 | 591301 |
| 2025-12-15 | 40.62 | $39.55 | 522900 |
| 2025-12-12 | 40.58 | $39.82 | 453700 |
| 2025-12-11 | 40.42 | $39.69 | 508346 |
| 2025-12-10 | 40.24 | $38.77 | 530932 |
| 2025-12-09 | 40.27 | $38.40 | 399669 |
| 2025-12-08 | 40.38 | $38.40 | 389700 |
| 2025-12-05 | 40.49 | $38.63 | 422500 |
| 2025-12-04 | 40.51 | $38.95 | 394730 |
| 2025-12-03 | 40.38 | $39.95 | 387000 |
| 2025-12-02 | 39.87 | $40.07 | 527809 |
| 2025-12-01 | 39.16 | $39.97 | 684152 |
| 2025-11-28 | 38.28 | $38.92 | 399437 |
| 2025-11-26 | 37.51 | $39.52 | 661650 |
| 2025-11-25 | 36.35 | $39.32 | 789714 |
| 2025-11-24 | 34.97 | $36.91 | 975136 |
| 2025-11-21 | 34.04 | $37.72 | 901112 |
| 2025-11-20 | 32.63 | $36.36 | 1.5M |
| 2025-11-19 | 31.33 | $35.57 | 2.2M |
| 2025-11-18 | 30.01 | $29.59 | 905700 |
| 2025-11-17 | 30.30 | $29.34 | 606100 |
| 2025-11-14 | 30.75 | $30.36 | 616642 |
| 2025-11-13 | 30.98 | $30.81 | 321600 |
| 2025-11-12 | 31.13 | $31.11 | 410315 |
| 2025-11-11 | 31.23 | $31.14 | 329800 |
| 2025-11-10 | 31.35 | $30.95 | 442400 |
| 2025-11-07 | 31.56 | $31.41 | 364827 |
| 2025-11-06 | 31.67 | $31.17 | 345717 |
| 2025-11-05 | 31.90 | $32.21 | 499240 |
| 2025-11-04 | 31.85 | $31.60 | 507600 |
| 2025-11-03 | 32.00 | $31.45 | 470000 |
| 2025-10-31 | 32.23 | $31.70 | 430400 |
| 2025-10-30 | 32.43 | $32.21 | 476900 |
| 2025-10-29 | 32.52 | $32.31 | 389615 |
| 2025-10-28 | 32.61 | $33.26 | 395300 |
| 2025-10-27 | 32.41 | $32.72 | 292600 |
| 2025-10-24 | 32.36 | $32.73 | 270900 |
| 2025-10-23 | 32.29 | $32.88 | 484700 |
| 2025-10-22 | 32.16 | $33.04 | 630242 |
| 2025-10-21 | 31.97 | $32.76 | 379700 |
| 2025-10-20 | 31.84 | $32.25 | 401200 |
| 2025-10-17 | 31.85 | $32.20 | 476400 |
| 2025-10-16 | 31.89 | $31.76 | 545644 |
| 2025-10-15 | 32.10 | $32.12 | 503200 |
| 2025-10-14 | 32.24 | $32.45 | 544200 |
| 2025-10-13 | 32.33 | $32.13 | 467935 |
| 2025-10-10 | 32.56 | $31.46 | 396400 |
| 2025-10-09 | 33.05 | $32.35 | 491155 |
| 2025-10-08 | 33.39 | $33.00 | 400506 |
| 2025-10-07 | 33.60 | $32.73 | 428166 |
| 2025-10-06 | 33.94 | $33.81 | 390026 |
| 2025-10-03 | 34.03 | $34.40 | 456000 |
| 2025-10-02 | 33.96 | $34.35 | 347240 |
| 2025-10-01 | 33.90 | $33.84 | 424600 |
| 2025-09-30 | 33.98 | $34.32 | 406500 |
| 2025-09-29 | 33.95 | $34.54 | 421400 |
| 2025-09-26 | 33.84 | $34.81 | 490373 |
| 2025-09-25 | 33.64 | $33.95 | 501415 |
| 2025-09-24 | 33.68 | $34.33 | 430700 |
| 2025-09-23 | 33.62 | $34.36 | 561230 |
| 2025-09-22 | 33.54 | $33.82 | 705000 |
| 2025-09-19 | 33.64 | $33.70 | 1.8M |
| 2025-09-18 | 33.82 | $34.18 | 430700 |
| 2025-09-17 | 33.89 | $33.77 | 459000 |
| 2025-09-16 | 34.12 | $33.92 | 475533 |
| 2025-09-15 | 34.38 | $33.97 | 666122 |
| 2025-09-12 | 34.69 | $33.69 | 408700 |
| 2025-09-11 | 35.16 | $35.01 | 535000 |
| 2025-09-10 | 35.33 | $34.74 | 474500 |
| 2025-09-09 | 35.64 | $35.25 | 476714 |
| 2025-09-08 | 35.86 | $35.37 | 618718 |
| 2025-09-05 | 36.09 | $36.16 | 414700 |
| 2025-09-04 | 36.14 | $36.18 | 739140 |
| 2025-09-03 | 36.19 | $35.57 | 530509 |
| 2025-09-02 | 36.45 | $35.91 | 564669 |
| 2025-08-29 | 36.67 | $36.97 | 293900 |
| 2025-08-28 | 36.60 | $36.96 | 445100 |
| 2025-08-27 | 36.53 | $36.86 | 448578 |
| 2025-08-26 | 36.47 | $36.20 | 699400 |
| 2025-08-25 | 36.62 | $36.62 | 747307 |
| 2025-08-22 | 36.68 | $36.58 | 674330 |
| 2025-08-21 | 36.76 | $34.80 | 851537 |
| 2025-08-20 | 37.43 | $34.38 | 3.1M |
| 2025-08-19 | 38.38 | $39.11 | 935500 |
| 2025-08-18 | 38.04 | $38.34 | 422764 |
| 2025-08-15 | 37.87 | $38.66 | 419143 |
| 2025-08-14 | 37.55 | $38.61 | 432818 |
| 2025-08-13 | 37.17 | $39.26 | 552510 |
| 2025-08-12 | 36.52 | $38.09 | 645900 |
| 2025-08-11 | 36.09 | $36.72 | 607000 |
| 2025-08-08 | 36.02 | $36.19 | 585000 |
| 2025-08-07 | 36.12 | $36.48 | 496145 |
| 2025-08-06 | 36.15 | $36.69 | 411100 |
| 2025-08-05 | 36.14 | $36.23 | 388701 |
| 2025-08-04 | 36.29 | $35.95 | 317426 |
| 2025-08-01 | 36.57 | $35.41 | 475400 |
| 2025-07-31 | 37.09 | $35.97 | 427234 |
| 2025-07-30 | 37.56 | $36.60 | 360300 |
| 2025-07-29 | 37.95 | $37.40 | 456300 |
| 2025-07-28 | 38.16 | $38.22 | 427400 |
| 2025-07-25 | 38.17 | $38.39 | 338128 |
| 2025-07-24 | 38.13 | $37.99 | 304200 |
| 2025-07-23 | 38.22 | $39.16 | 396600 |
| 2025-07-22 | 37.95 | $38.26 | 495400 |
| 2025-07-21 | 37.92 | $37.64 | 408741 |
| 2025-07-18 | 38.09 | $37.85 | 337200 |
| 2025-07-17 | 38.24 | $38.17 | 393328 |
| 2025-07-16 | 38.32 | $37.87 | 465244 |
| 2025-07-15 | 38.51 | $37.16 | 544000 |
| 2025-07-14 | 38.98 | $38.70 | 378821 |
| 2025-07-11 | 39.07 | $39.22 | 357122 |
| 2025-07-10 | 39.01 | $40.03 | 519700 |
| 2025-07-09 | 38.69 | $39.94 | 447942 |
| 2025-07-08 | 38.33 | $39.25 | 429000 |
| 2025-07-07 | 38.12 | $39.03 | 520500 |
| 2025-07-03 | 37.94 | $39.58 | 249618 |
| 2025-07-02 | 37.56 | $39.42 | 380927 |
| 2025-07-01 | 37.17 | $38.65 | 580748 |
| 2025-06-30 | 36.95 | $37.17 | 582000 |
| 2025-06-27 | 37.16 | $37.96 | 636900 |
| 2025-06-26 | 37.20 | $37.54 | 462800 |
| 2025-06-25 | 37.40 | $37.08 | 428958 |
| 2025-06-24 | 37.81 | $38.14 | 456200 |
| 2025-06-23 | 38.00 | $38.26 | 445101 |
| 2025-06-20 | 38.21 | $38.13 | 1.1M |
| 2025-06-18 | 38.52 | $38.28 | 1.4M |
| 2025-06-17 | 38.88 | $38.76 | 1.1M |
| 2025-06-16 | 39.17 | $38.92 | 565300 |
| 2025-06-13 | 39.50 | $38.28 | 499620 |
| 2025-06-12 | 40.11 | $38.79 | 534800 |
| 2025-06-11 | 40.70 | $40.26 | 436031 |
| 2025-06-10 | 40.97 | $41.22 | 380237 |
| 2025-06-09 | 40.99 | $40.74 | 443700 |
| 2025-06-06 | 41.18 | $40.27 | 422720 |
| 2025-06-05 | 41.56 | $40.31 | 398700 |
| 2025-06-04 | 42.01 | $41.06 | 412632 |
| 2025-06-03 | 42.32 | $41.53 | 356700 |
| 2025-06-02 | 42.55 | $41.03 | 458913 |
| 2025-05-30 | 42.98 | $41.89 | 447100 |
| 2025-05-29 | 43.22 | $42.15 | 261725 |
| 2025-05-28 | 43.42 | $42.07 | 278000 |
| 2025-05-27 | 43.68 | $43.22 | 360600 |
| 2025-05-23 | 43.61 | $41.98 | 283618 |
| 2025-05-22 | 43.90 | $42.16 | 307006 |
| 2025-05-21 | 44.17 | $42.24 | 260886 |
| 2025-05-20 | 44.46 | $43.38 | 310200 |
| 2025-05-19 | 44.42 | $43.62 | 341400 |
| 2025-05-16 | 44.27 | $44.28 | 391606 |
| 2025-05-15 | 43.85 | $44.08 | 329601 |
| 2025-05-14 | 43.37 | $43.23 | 309702 |
| 2025-05-13 | 43.03 | $43.61 | 283600 |
| 2025-05-12 | 42.48 | $43.58 | 361400 |
| 2025-05-09 | 41.79 | $41.99 | 311900 |
| 2025-05-08 | 41.43 | $42.27 | 303706 |
| 2025-05-07 | 40.89 | $40.50 | 305500 |
| 2025-05-06 | 40.78 | $40.89 | 335400 |
| 2025-05-05 | 40.51 | $41.21 | 343407 |
| 2025-05-02 | 40.07 | $41.31 | 321431 |
| 2025-05-01 | 39.49 | $39.94 | 317903 |
| 2025-04-30 | 39.21 | $39.50 | 425500 |
| 2025-04-29 | 39.00 | $39.94 | 327528 |
| 2025-04-28 | 38.61 | $39.32 | 603240 |
| 2025-04-25 | 38.33 | $38.95 | 373612 |
| 2025-04-24 | 38.11 | $38.54 | 359000 |
| 2025-04-23 | 37.97 | $38.20 | 369400 |
| 2025-04-22 | 37.91 | $38.47 | 485100 |
| 2025-04-21 | 37.76 | $37.86 | 299516 |
| 2025-04-17 | 37.78 | $38.46 | 526200 |
| 2025-04-16 | 37.63 | $37.67 | 328300 |
| 2025-04-15 | 37.70 | $38.04 | 343936 |
| 2025-04-14 | 37.68 | $38.45 | 380500 |
| 2025-04-11 | 37.54 | $38.49 | 558700 |
| 2025-04-10 | 37.36 | $38.41 | 479304 |
| 2025-04-09 | 37.20 | $38.95 | 712610 |
| 2025-04-08 | 36.84 | $35.67 | 713720 |
| 2025-04-07 | 37.47 | $37.01 | 753500 |
| 2025-04-04 | 37.83 | $37.33 | 693845 |
| 2025-04-03 | 38.18 | $36.81 | 645234 |
| 2025-04-02 | 38.80 | $40.19 | 353723 |
| 2025-04-01 | 38.49 | $39.57 | 425500 |
| 2025-03-31 | 38.33 | $39.09 | 555230 |
| 2025-03-28 | 38.30 | $38.68 | 405400 |
| 2025-03-27 | 38.42 | $40.11 | 471520 |
| 2025-03-26 | 38.13 | $39.48 | 424123 |
| 2025-03-25 | 38.01 | $39.54 | 455748 |
| 2025-03-24 | 37.86 | $40.07 | 493642 |
| 2025-03-21 | 37.55 | $38.42 | 4.1M |
| 2025-03-20 | 37.73 | $39.08 | 1.2M |
| 2025-03-19 | 37.77 | $38.72 | 569815 |
| 2025-03-18 | 37.97 | $38.00 | 585800 |
| 2025-03-17 | 38.47 | $38.42 | 1.2M |
| 2025-03-14 | 38.99 | $38.37 | 483400 |
| 2025-03-13 | 39.68 | $38.33 | 504100 |
| 2025-03-12 | 40.56 | $39.76 | 561502 |
| 2025-03-11 | 41.20 | $40.62 | 547449 |
| 2025-03-10 | 41.74 | $41.12 | 530525 |
| 2025-03-07 | 42.26 | $41.67 | 395500 |
| 2025-03-06 | 42.74 | $41.57 | 461918 |
| 2025-03-05 | 43.37 | $42.11 | 456900 |
| 2025-03-04 | 43.98 | $42.23 | 480800 |
| 2025-03-03 | 44.70 | $43.50 | 497200 |
| 2025-02-28 | 45.18 | $45.24 | 367147 |
| 2025-02-27 | 45.21 | $44.61 | 469700 |
| 2025-02-26 | 45.45 | $45.61 | 534818 |
| 2025-02-25 | 45.43 | $46.00 | 679900 |
| 2025-02-24 | 45.29 | $44.97 | 558329 |
| 2025-02-21 | 45.43 | $44.82 | 733327 |
| 2025-02-20 | 45.66 | $44.58 | 763300 |
| 2025-02-19 | 46.01 | $47.11 | 1.0M |
| 2025-02-18 | 45.64 | $45.28 | 798924 |
| 2025-02-14 | 45.75 | $45.46 | 639120 |
| 2025-02-13 | 45.84 | $46.27 | 387600 |
| 2025-02-12 | 45.69 | $44.68 | 434042 |
| 2025-02-11 | 46.00 | $45.18 | 482300 |
| 2025-02-10 | 46.21 | $44.73 | 517100 |
| 2025-02-07 | 46.61 | $44.72 | 545943 |
| 2025-02-06 | 47.09 | $46.93 | 353848 |
| 2025-02-05 | 46.96 | $47.19 | 357400 |
| 2025-02-04 | 46.71 | $46.57 | 451800 |
| 2025-02-03 | 46.58 | $45.23 | 599400 |
| 2025-01-31 | 46.83 | $47.20 | 710012 |
| 2025-01-30 | 46.51 | $48.02 | 533446 |
| 2025-01-29 | 45.83 | $46.54 | 467546 |
| 2025-01-28 | 45.47 | $45.73 | 259231 |
| 2025-01-27 | 45.28 | $45.28 | 299014 |
| 2025-01-24 | 45.18 | $45.52 | 245200 |
| 2025-01-23 | 44.97 | $45.57 | 349914 |
| 2025-01-22 | 44.70 | $44.88 | 355100 |
| 2025-01-21 | 44.58 | $45.45 | 321500 |
| 2025-01-17 | 44.25 | $44.86 | 373900 |
| 2025-01-16 | 44.03 | $45.15 | 342500 |
| 2025-01-15 | 43.67 | $44.66 | 258800 |
| 2025-01-14 | 43.39 | $43.91 | 458054 |
| 2025-01-13 | 43.29 | $43.90 | 391500 |
| 2025-01-10 | 43.17 | $43.44 | 439349 |
| 2025-01-08 | 43.18 | $43.09 | 283425 |
| 2025-01-07 | 43.30 | $43.24 | 441620 |
| 2025-01-06 | 43.41 | $44.12 | 379816 |
| 2025-01-03 | 43.26 | $43.53 | 322527 |
| 2025-01-02 | 43.28 | $43.19 | 258406 |
| 2024-12-31 | 43.41 | $43.57 | 223125 |
| 2024-12-30 | 43.46 | $43.58 | 245215 |
| 2024-12-27 | 43.52 | $43.32 | 280200 |
| 2024-12-26 | 43.67 | $44.06 | 231400 |
| 2024-12-24 | 43.63 | $43.90 | 142200 |
| 2024-12-23 | 43.63 | $43.26 | 268535 |
| 2024-12-20 | 43.84 | $42.76 | 1.1M |
| 2024-12-19 | 44.25 | $42.54 | 369000 |
| 2024-12-18 | 44.81 | $43.41 | 564000 |
| 2024-12-17 | 45.23 | $44.65 | 403100 |
| 2024-12-16 | 45.33 | $44.60 | 272800 |
| 2024-12-13 | 45.45 | $44.47 | 381000 |
| 2024-12-12 | 45.64 | $44.15 | 431600 |
| 2024-12-11 | 45.95 | $45.08 | 272643 |
| 2024-12-10 | 46.01 | $45.18 | 314728 |
| 2024-12-09 | 46.04 | $45.34 | 314000 |
| 2024-12-06 | 46.00 | $44.72 | 177742 |
| 2024-12-05 | 46.13 | $44.83 | 227633 |
| 2024-12-04 | 46.23 | $46.11 | 375123 |
| 2024-12-03 | 45.93 | $45.23 | 437000 |
| 2024-12-02 | 45.80 | $45.74 | 444800 |
| 2024-11-29 | 45.46 | $45.27 | 223217 |
| 2024-11-27 | 45.18 | $45.14 | 276609 |
| 2024-11-26 | 44.84 | $45.26 | 494200 |
| 2024-11-25 | 44.37 | $45.77 | 717935 |
| 2024-11-22 | 43.62 | $43.69 | 431560 |
| 2024-11-21 | 43.34 | $43.40 | 439400 |
| 2024-11-20 | 43.08 | $42.79 | 985901 |
| 2024-11-19 | 42.93 | $42.31 | 568800 |
| 2024-11-18 | 42.89 | $42.78 | 379016 |
| 2024-11-15 | 42.68 | $42.79 | 310600 |
| 2024-11-14 | 42.40 | $43.07 | 350224 |
| 2024-11-13 | 41.95 | $43.18 | 566700 |
| 2024-11-12 | 41.36 | $43.32 | 551891 |
| 2024-11-11 | 40.59 | $42.74 | 397847 |
| 2024-11-08 | 39.83 | $41.01 | 327525 |
| 2024-11-07 | 39.46 | $40.91 | 523300 |
| 2024-11-06 | 39.04 | $40.81 | 660339 |
| 2024-11-05 | 38.56 | $39.55 | 402621 |
| 2024-11-04 | 38.39 | $38.74 | 366445 |
| 2024-11-01 | 38.46 | $38.38 | 348224 |
| 2024-10-31 | 38.67 | $38.05 | 334700 |
| 2024-10-30 | 39.03 | $39.07 | 446506 |
| 2024-10-29 | 39.17 | $39.06 | 307300 |
| 2024-10-28 | 39.35 | $39.81 | 330020 |
| 2024-10-25 | 39.35 | $39.30 | 332900 |
| 2024-10-24 | 39.51 | $39.57 | 342285 |
| 2024-10-23 | 39.64 | $39.33 | 279700 |
| 2024-10-22 | 39.88 | $39.46 | 203002 |
| 2024-10-21 | 40.14 | $39.76 | 325200 |
| 2024-10-18 | 40.36 | $41.10 | 244647 |
| 2024-10-17 | 40.23 | $40.97 | 292142 |
| 2024-10-16 | 40.10 | $41.03 | 377531 |
| 2024-10-15 | 39.95 | $40.37 | 351641 |
| 2024-10-14 | 39.98 | $40.04 | 269200 |
| 2024-10-11 | 40.12 | $39.45 | 273232 |
| 2024-10-10 | 40.50 | $39.43 | 391945 |
| 2024-10-09 | 40.98 | $40.14 | 432538 |
| 2024-10-08 | 41.34 | $40.83 | 317015 |
| 2024-10-07 | 41.56 | $40.47 | 242200 |
| 2024-10-04 | 41.95 | $41.33 | 254900 |
| 2024-10-03 | 42.15 | $40.81 | 221000 |
| 2024-10-02 | 42.55 | $41.59 | 236600 |
| 2024-10-01 | 42.79 | $42.20 | 248800 |
| 2024-09-30 | 42.88 | $42.93 | 448300 |
| 2024-09-27 | 42.75 | $42.56 | 276641 |
| 2024-09-26 | 42.70 | $42.35 | 333300 |
| 2024-09-25 | 42.70 | $41.87 | 514319 |
| 2024-09-24 | 42.84 | $42.26 | 392942 |
| 2024-09-23 | 42.88 | $42.70 | 492900 |
| 2024-09-20 | 42.77 | $43.45 | 2.8M |
| 2024-09-19 | 42.40 | $43.92 | 523119 |
| 2024-09-18 | 41.78 | $42.98 | 515600 |
| 2024-09-17 | 41.32 | $43.03 | 371700 |
| 2024-09-16 | 40.75 | $42.90 | 510000 |
| 2024-09-13 | 40.09 | $42.55 | 586200 |
| 2024-09-12 | 39.40 | $40.16 | 447702 |
| 2024-09-11 | 39.33 | $39.72 | 493530 |
| 2024-09-10 | 39.39 | $39.19 | 535700 |
| 2024-09-09 | 39.65 | $38.35 | 765102 |
| 2024-09-06 | 40.24 | $40.48 | 466700 |
| 2024-09-05 | 40.29 | $40.19 | 443300 |
| 2024-09-04 | 40.46 | $40.94 | 545517 |
| 2024-09-03 | 40.43 | $41.13 | 567700 |
| 2024-08-30 | 40.33 | $40.57 | 457200 |
| 2024-08-29 | 40.41 | $40.04 | 542300 |
| 2024-08-28 | 40.67 | $40.77 | 397223 |
| 2024-08-27 | 40.77 | $41.13 | 490840 |
| 2024-08-26 | 40.78 | $40.87 | 651300 |
| 2024-08-23 | 40.88 | $41.20 | 634932 |
| 2024-08-22 | 40.90 | $39.52 | 689900 |
| 2024-08-21 | 41.46 | $40.41 | 1.3M |
| 2024-08-20 | 41.86 | $41.87 | 678133 |
| 2024-08-19 | 41.89 | $42.91 | 633129 |
| 2024-08-16 | 41.59 | $41.96 | 453238 |
| 2024-08-15 | 41.53 | $41.82 | 480116 |
| 2024-08-14 | 41.49 | $40.45 | 408700 |
| 2024-08-13 | 41.88 | $41.32 | 410648 |
| 2024-08-12 | 42.08 | $40.78 | 289200 |
| 2024-08-09 | 42.49 | $41.72 | 262643 |
| 2024-08-08 | 42.67 | $41.74 | 364541 |
| 2024-08-07 | 42.89 | $40.96 | 406705 |
| 2024-08-06 | 43.38 | $41.67 | 377400 |
| 2024-08-05 | 43.73 | $41.80 | 453900 |
| 2024-08-02 | 44.10 | $42.39 | 363020 |
| 2024-08-01 | 44.34 | $43.25 | 515817 |
| 2024-07-31 | 44.32 | $44.14 | 587925 |
| 2024-07-30 | 44.00 | $43.65 | 448100 |
| 2024-07-29 | 43.72 | $43.81 | 432500 |
| 2024-07-26 | 43.31 | $43.55 | 417925 |
| 2024-07-25 | 42.85 | $42.42 | 762100 |
| 2024-07-24 | 42.63 | $41.41 | 420700 |
| 2024-07-23 | 42.65 | $42.44 | 359522 |
| 2024-07-22 | 42.32 | $42.16 | 375015 |
| 2024-07-19 | 41.97 | $41.64 | 448428 |
| 2024-07-18 | 41.68 | $42.15 | 378700 |
| 2024-07-17 | 41.14 | $42.65 | 477200 |
| 2024-07-16 | 40.30 | $42.19 | 566002 |
| 2024-07-15 | 39.39 | $40.61 | 586062 |
| 2024-07-12 | 38.77 | $40.36 | 502600 |
| 2024-07-11 | 38.08 | $39.93 | 511300 |
| 2024-07-10 | 37.37 | $37.72 | 428900 |
| 2024-07-09 | 37.19 | $37.39 | 564900 |
| 2024-07-08 | 37.08 | $37.51 | 416600 |
| 2024-07-05 | 36.89 | $36.04 | 350927 |
| 2024-07-03 | 37.13 | $36.46 | 247626 |
| 2024-07-02 | 37.28 | $36.96 | 423844 |
| 2024-07-01 | 37.30 | $36.78 | 527200 |
| 2024-06-28 | 37.37 | $37.28 | 886262 |
| 2024-06-27 | 37.28 | $36.35 | 487300 |
| 2024-06-26 | 37.47 | $36.74 | 426756 |
| 2024-06-25 | 37.56 | $37.27 | 685200 |
| 2024-06-24 | 37.50 | $37.99 | 619722 |
| 2024-06-21 | 37.17 | $37.89 | 1.3M |
| 2024-06-20 | 36.81 | $38.72 | 1.2M |
| 2024-06-18 | 36.08 | $40.70 | 3.0M |
| 2024-06-17 | 34.58 | $34.09 | 1.0M |
| 2024-06-14 | 34.84 | $33.72 | 370018 |
| 2024-06-13 | 35.28 | $34.77 | 339438 |
| 2024-06-12 | 35.48 | $35.04 | 335529 |
| 2024-06-11 | 35.64 | $34.54 | 296574 |
| 2024-06-10 | 36.00 | $34.35 | 410137 |
| 2024-06-07 | 36.49 | $35.28 | 279700 |
| 2024-06-06 | 36.78 | $35.29 | 366808 |
| 2024-06-05 | 37.13 | $36.59 | 303100 |
| 2024-06-04 | 37.13 | $36.46 | 381842 |
| 2024-06-03 | 37.16 | $37.39 | 470200 |
| 2024-05-31 | 36.89 | $37.52 | 526700 |
| 2024-05-30 | 36.50 | $36.87 | 319439 |
| 2024-05-29 | 36.23 | $35.89 | 416400 |
| 2024-05-28 | 36.20 | $36.02 | 409200 |
| 2024-05-24 | 36.10 | $35.85 | 255207 |
| 2024-05-23 | 36.04 | $35.20 | 383200 |
| 2024-05-22 | 36.15 | $35.46 | 331600 |
| 2024-05-21 | 36.19 | $35.79 | 218110 |
| 2024-05-20 | 36.13 | $35.76 | 338502 |
| 2024-05-17 | 36.06 | $36.33 | 297947 |
| 2024-05-16 | 35.77 | $36.03 | 296800 |
| 2024-05-15 | 35.50 | $36.27 | 297321 |
| 2024-05-14 | 35.10 | $35.90 | 268102 |
| 2024-05-13 | 34.71 | $35.72 | 270900 |
| 2024-05-10 | 34.30 | $35.46 | 378800 |
| 2024-05-09 | 33.87 | $35.48 | 287028 |
| 2024-05-08 | 33.35 | $34.33 | 353213 |
| 2024-05-07 | 33.08 | $33.98 | 267911 |
| 2024-05-06 | 32.87 | $33.99 | 344310 |
| 2024-05-03 | 32.62 | $33.21 | 311716 |
| 2024-05-02 | 32.58 | $32.98 | 467700 |
| 2024-05-01 | 32.62 | $32.71 | 382115 |
| 2024-04-30 | 32.76 | $32.84 | 327711 |
| 2024-04-29 | 32.91 | $33.41 | 348108 |
| 2024-04-26 | 32.92 | $33.11 | 201400 |
| 2024-04-25 | 33.04 | $33.15 | 433100 |
| 2024-04-24 | 33.20 | $34.04 | 294113 |
| 2024-04-23 | 33.12 | $34.39 | 312900 |
| 2024-04-22 | 32.93 | $33.68 | 300833 |
| 2024-04-19 | 32.94 | $33.53 | 313342 |
| 2024-04-18 | 33.01 | $32.98 | 307634 |
| 2024-04-17 | 33.30 | $32.71 | 288700 |
| 2024-04-16 | 33.76 | $32.85 | 346200 |
| 2024-04-15 | 34.29 | $33.03 | 379300 |
| 2024-04-12 | 34.89 | $33.97 | 310507 |
| 2024-04-11 | 35.34 | $34.77 | 299144 |
| 2024-04-10 | 35.63 | $34.73 | 359900 |
| 2024-04-09 | 36.02 | $36.33 | 292600 |
| 2024-04-08 | 35.98 | $36.01 | 245300 |
| 2024-04-05 | 36.05 | $35.77 | 297900 |
| 2024-04-04 | 36.20 | $35.63 | 361112 |
| 2024-04-03 | 36.44 | $36.00 | 402400 |
| 2024-04-02 | 36.62 | $35.77 | 532100 |
| 2024-04-01 | 36.91 | $36.86 | 364351 |
| 2024-03-28 | 36.92 | $37.62 | 356129 |
| 2024-03-27 | 36.69 | $37.28 | 402027 |
| 2024-03-26 | 36.52 | $36.70 | 269000 |
| 2024-03-25 | 36.49 | $36.69 | 367500 |
| 2024-03-22 | 36.46 | $36.67 | 345600 |
| 2024-03-21 | 36.44 | $37.20 | 378300 |
| 2024-03-20 | 36.25 | $36.67 | 380106 |
| 2024-03-19 | 36.18 | $36.25 | 302335 |
| 2024-03-18 | 36.24 | $35.79 | 365012 |
| 2024-03-15 | 36.47 | $36.53 | 3.0M |
| 2024-03-14 | 36.51 | $36.05 | 499622 |
| 2024-03-13 | 36.71 | $37.15 | 458500 |
| 2024-03-12 | 36.61 | $36.34 | 441445 |
| 2024-03-11 | 36.75 | $36.68 | 547600 |
| 2024-03-08 | 36.82 | $36.58 | 441115 |
| 2024-03-07 | 36.93 | $36.43 | 433000 |
| 2024-03-06 | 37.11 | $36.22 | 556524 |
| 2024-03-05 | 37.40 | $36.57 | 462400 |
| 2024-03-04 | 37.63 | $37.19 | 371800 |
| 2024-03-01 | 37.72 | $38.24 | 333400 |
| 2024-02-29 | 37.49 | $37.99 | 352301 |
| 2024-02-28 | 37.28 | $37.21 | 331900 |
| 2024-02-27 | 37.27 | $37.84 | 517300 |
| 2024-02-26 | 37.05 | $36.51 | 449131 |
| 2024-02-23 | 37.21 | $36.93 | 368100 |
| 2024-02-22 | 37.26 | $35.80 | 446100 |
| 2024-02-21 | 37.67 | $36.08 | 636532 |
| 2024-02-20 | 38.08 | $37.75 | 418704 |
| 2024-02-16 | 38.03 | $38.03 | 304700 |
| 2024-02-15 | 37.88 | $38.44 | 392519 |
| 2024-02-14 | 37.55 | $37.84 | 407223 |
| 2024-02-13 | 37.33 | $37.14 | 562218 |
| 2024-02-12 | 37.28 | $38.91 | 483319 |
| 2024-02-09 | 36.64 | $38.13 | 383600 |
| 2024-02-08 | 36.11 | $37.65 | 407500 |
| 2024-02-07 | 35.61 | $36.76 | 482020 |
| 2024-02-06 | 35.29 | $35.91 | 205100 |
| 2024-02-05 | 35.17 | $35.49 | 265200 |
| 2024-02-02 | 35.16 | $35.65 | 260000 |
| 2024-02-01 | 35.10 | $35.33 | 218200 |
| 2024-01-31 | 35.13 | $34.81 | 291200 |
| 2024-01-30 | 35.34 | $35.86 | 186100 |
| 2024-01-29 | 35.28 | $35.79 | 198602 |
| 2024-01-26 | 35.22 | $35.97 | 203300 |
| 2024-01-25 | 35.10 | $35.94 | 250646 |
| 2024-01-24 | 34.97 | $35.26 | 234544 |
| 2024-01-23 | 35.04 | $35.35 | 487700 |
| 2024-01-22 | 35.10 | $35.72 | 363634 |
| 2024-01-19 | 35.06 | $34.88 | 247501 |
| 2024-01-18 | 35.29 | $34.48 | 323340 |
| 2024-01-17 | 35.70 | $34.55 | 316100 |
| 2024-01-16 | 36.19 | $34.86 | 313700 |
| 2024-01-12 | 36.68 | $36.16 | 187503 |
| 2024-01-11 | 36.86 | $36.37 | 313100 |
| 2024-01-10 | 37.01 | $36.95 | 234700 |
| 2024-01-09 | 37.01 | $36.77 | 301800 |
| 2024-01-08 | 37.05 | $36.71 | 255500 |
| 2024-01-05 | 37.11 | $36.17 | 321800 |
| 2024-01-04 | 37.35 | $36.43 | 287100 |
| 2024-01-03 | 37.54 | $36.25 | 396800 |
| 2024-01-02 | 37.83 | $36.75 | 301414 |
| 2023-12-29 | 37.99 | $36.92 | 268400 |
| 2023-12-28 | 38.12 | $37.35 | 223642 |
| 2023-12-27 | 38.12 | $37.74 | 229120 |
| 2023-12-26 | 37.98 | $37.74 | 212700 |
| 2023-12-22 | 37.78 | $37.40 | 294815 |
| 2023-12-21 | 37.61 | $36.82 | 398400 |
| 2023-12-20 | 37.58 | $36.88 | 351106 |
| 2023-12-19 | 37.48 | $37.44 | 417800 |
| 2023-12-18 | 37.17 | $36.55 | 395117 |
| 2023-12-15 | 37.04 | $36.10 | 2.8M |
| 2023-12-14 | 37.00 | $36.66 | 921352 |
| 2023-12-13 | 36.75 | $35.95 | 695000 |
| 2023-12-12 | 36.63 | $35.66 | 551006 |
| 2023-12-11 | 36.55 | $35.75 | 445024 |
| 2023-12-08 | 36.40 | $35.73 | 326200 |
| 2023-12-07 | 36.19 | $35.99 | 403500 |
| 2023-12-06 | 35.82 | $36.22 | 412600 |
| 2023-12-05 | 35.26 | $36.05 | 406716 |
| 2023-12-04 | 34.61 | $36.28 | 484409 |
| 2023-12-01 | 33.71 | $35.58 | 858699 |
| 2023-11-30 | 32.83 | $35.19 | 931300 |
| 2023-11-29 | 31.85 | $31.70 | 690794 |
| 2023-11-28 | 31.76 | $31.44 | 448500 |
| 2023-11-27 | 31.72 | $30.88 | 391200 |
| 2023-11-24 | 31.83 | $31.66 | 106511 |
| 2023-11-22 | 31.72 | $31.62 | 172200 |
| 2023-11-21 | 31.58 | $31.52 | 201509 |
| 2023-11-20 | 31.42 | $31.91 | 218100 |
| 2023-11-17 | 31.10 | $31.44 | 352121 |
| 2023-11-16 | 30.86 | $30.89 | 232401 |
| 2023-11-15 | 30.72 | $31.57 | 258800 |
| 2023-11-14 | 30.33 | $31.38 | 336100 |
| 2023-11-13 | 29.91 | $29.62 | 271000 |
| 2023-11-10 | 29.96 | $29.99 | 188300 |
| 2023-11-09 | 29.89 | $29.66 | 265003 |
| 2023-11-08 | 29.91 | $30.07 | 150018 |
| 2023-11-07 | 29.81 | $30.51 | 170531 |
| 2023-11-06 | 29.54 | $30.33 | 228900 |
| 2023-11-03 | 29.27 | $30.84 | 359700 |
| 2023-11-02 | 28.78 | $29.59 | 373200 |
| 2023-11-01 | 28.59 | $29.22 | 200100 |
| 2023-10-31 | 28.48 | $29.24 | 291700 |
| 2023-10-30 | 28.35 | $28.70 | 335937 |
| 2023-10-27 | 28.37 | $28.22 | 353011 |
| 2023-10-26 | 28.56 | $28.48 | 312245 |
| 2023-10-25 | 28.72 | $28.80 | 176215 |
| 2023-10-24 | 28.82 | $29.05 | 241100 |
| 2023-10-23 | 28.87 | $28.87 | 310146 |
| 2023-10-20 | 29.01 | $29.23 | 317500 |
| 2023-10-19 | 29.06 | $28.93 | 356005 |
| 2023-10-18 | 29.23 | $28.99 | 240940 |
| 2023-10-17 | 29.43 | $29.78 | 384014 |
| 2023-10-16 | 29.43 | $29.52 | 224800 |
| 2023-10-13 | 29.53 | $29.49 | 368547 |
| 2023-10-12 | 29.65 | $29.05 | 340200 |
| 2023-10-11 | 29.96 | $30.13 | 356734 |
| 2023-10-10 | 29.99 | $30.13 | 279000 |
| 2023-10-09 | 30.04 | $29.62 | 284000 |
| 2023-10-06 | 30.27 | $29.91 | 350236 |
| 2023-10-05 | 30.46 | $29.94 | 435200 |
| 2023-10-04 | 30.68 | $30.51 | 321635 |
| 2023-10-03 | 30.78 | $30.67 | 380500 |
| 2023-10-02 | 30.85 | $30.76 | 403801 |
| 2023-09-29 | 30.90 | $30.88 | 331500 |
| 2023-09-28 | 30.93 | $31.13 | 341600 |
| 2023-09-27 | 30.90 | $30.56 | 298900 |
| 2023-09-26 | 31.03 | $30.25 | 394700 |
| 2023-09-25 | 31.29 | $30.94 | 288530 |
| 2023-09-22 | 31.39 | $31.02 | 286900 |
| 2023-09-21 | 31.48 | $31.42 | 289811 |
| 2023-09-20 | 31.46 | $31.50 | 440237 |
| 2023-09-19 | 31.41 | $31.30 | 376907 |
| 2023-09-18 | 31.41 | $31.39 | 429020 |
| 2023-09-15 | 31.37 | $31.92 | 3.4M |
| 2023-09-14 | 31.16 | $32.26 | 487401 |
| 2023-09-13 | 30.79 | $31.10 | 422600 |
| 2023-09-12 | 30.71 | $31.00 | 321030 |
| 2023-09-11 | 30.65 | $30.72 | 422810 |
| 2023-09-08 | 30.66 | $30.45 | 524025 |
| 2023-09-07 | 30.75 | $31.54 | 487018 |
| 2023-09-06 | 30.53 | $30.89 | 397626 |
| 2023-09-05 | 30.47 | $30.57 | 462900 |
| 2023-09-01 | 30.49 | $32.02 | 439600 |
| 2023-08-31 | 30.07 | $30.85 | 314200 |
| 2023-08-30 | 29.93 | $30.81 | 316632 |
| 2023-08-29 | 29.78 | $30.79 | 501200 |
| 2023-08-28 | 29.62 | $29.85 | 321930 |
| 2023-08-25 | 29.72 | $29.24 | 306936 |
| 2023-08-24 | 30.05 | $29.35 | 641508 |
| 2023-08-23 | 30.42 | $29.63 | 1.1M |
| 2023-08-22 | 30.79 | $29.78 | 655477 |
| 2023-08-21 | 31.20 | $30.48 | 393100 |
| 2023-08-18 | 31.47 | $30.77 | 334923 |
| 2023-08-17 | 31.71 | $30.75 | 380002 |
| 2023-08-16 | 32.01 | $31.07 | 289429 |
| 2023-08-15 | 32.26 | $31.68 | 290600 |
| 2023-08-14 | 32.37 | $31.58 | 325900 |
| 2023-08-11 | 32.52 | $31.42 | 191800 |
| 2023-08-10 | 32.74 | $31.54 | 304300 |
| 2023-08-09 | 32.96 | $32.28 | 257123 |
| 2023-08-08 | 32.98 | $32.23 | 370600 |
| 2023-08-07 | 33.01 | $32.81 | 310632 |
| 2023-08-04 | 32.83 | $33.37 | 426000 |
| 2023-08-03 | 32.42 | $33.41 | 788600 |
| 2023-08-02 | 31.89 | $31.32 | 202800 |
| 2023-08-01 | 31.89 | $31.51 | 217234 |
| 2023-07-31 | 31.82 | $31.37 | 400111 |
| 2023-07-28 | 31.76 | $31.40 | 253200 |
| 2023-07-27 | 31.66 | $31.26 | 309600 |
| 2023-07-26 | 31.56 | $31.25 | 224288 |
| 2023-07-25 | 31.43 | $31.13 | 289400 |
| 2023-07-24 | 31.29 | $31.53 | 411146 |
| 2023-07-21 | 30.98 | $30.87 | 431008 |
| 2023-07-20 | 30.79 | $31.38 | 311000 |
| 2023-07-19 | 30.39 | $31.32 | 539809 |
| 2023-07-18 | 29.90 | $30.52 | 478029 |
| 2023-07-17 | 29.54 | $29.19 | 316900 |
| 2023-07-14 | 29.53 | $29.71 | 228203 |
| 2023-07-13 | 29.33 | $29.85 | 305400 |
| 2023-07-12 | 29.03 | $29.85 | 390627 |
| 2023-07-11 | 28.67 | $29.68 | 481700 |
| 2023-07-10 | 28.27 | $29.33 | 634314 |
| 2023-07-07 | 27.90 | $27.51 | 393114 |
| 2023-07-06 | 28.02 | $26.99 | 451000 |
| 2023-07-05 | 28.33 | $27.64 | 498020 |
| 2023-07-03 | 28.49 | $28.50 | 249000 |
| 2023-06-30 | 28.42 | $28.64 | 337834 |
| 2023-06-29 | 28.28 | $28.85 | 429920 |
| 2023-06-28 | 28.04 | $28.59 | 377700 |
| 2023-06-27 | 27.83 | $28.62 | 381103 |
| 2023-06-26 | 27.56 | $27.66 | 468100 |
| 2023-06-23 | 27.54 | $27.49 | 947762 |
| 2023-06-22 | 27.57 | $27.09 | 782100 |
| 2023-06-21 | 27.73 | $27.20 | 1.1M |
| 2023-06-20 | 27.90 | $27.46 | 864126 |
| 2023-06-16 | 28.01 | $27.19 | 1.6M |
| 2023-06-15 | 28.24 | $27.88 | 552428 |
| 2023-06-14 | 28.29 | $28.03 | 395335 |
| 2023-06-13 | 28.30 | $28.26 | 276900 |
| 2023-06-12 | 28.24 | $28.20 | 281700 |
| 2023-06-09 | 28.18 | $28.36 | 310300 |
| 2023-06-08 | 28.05 | $28.73 | 299134 |
| 2023-06-07 | 27.77 | $29.25 | 297243 |
| 2023-06-06 | 27.27 | $28.30 | 236200 |
| 2023-06-05 | 26.96 | $27.22 | 297400 |
| 2023-06-02 | 26.93 | $27.98 | 238700 |
| 2023-06-01 | 26.66 | $26.39 | 378800 |
| 2023-05-31 | 26.83 | $26.72 | 261319 |
| 2023-05-30 | 26.95 | $27.12 | 236700 |
| 2023-05-26 | 26.97 | $26.94 | 265622 |
| 2023-05-25 | 27.07 | $26.67 | 235240 |
| 2023-05-24 | 27.27 | $26.93 | 354433 |
| 2023-05-23 | 27.44 | $27.02 | 306017 |
| 2023-05-22 | 27.62 | $27.25 | 265200 |
| 2023-05-19 | 27.77 | $27.64 | 324600 |
| 2023-05-18 | 27.84 | $28.09 | 182500 |
| 2023-05-17 | 27.77 | $27.73 | 197459 |
| 2023-05-16 | 27.82 | $27.39 | 194847 |
| 2023-05-15 | 27.98 | $28.21 | 204600 |
| 2023-05-12 | 27.91 | $28.00 | 189845 |
| 2023-05-11 | 27.91 | $27.85 | 154200 |
| 2023-05-10 | 27.95 | $27.95 | 247300 |
| 2023-05-09 | 27.97 | $27.99 | 356800 |
| 2023-05-08 | 27.98 | $28.27 | 181200 |
| 2023-05-05 | 27.92 | $28.38 | 241700 |
| 2023-05-04 | 27.80 | $27.55 | 266035 |
| 2023-05-03 | 27.93 | $27.65 | 290128 |
| 2023-05-02 | 28.06 | $27.83 | 246200 |
| 2023-05-01 | 28.16 | $28.27 | 220341 |
| 2023-04-28 | 28.14 | $28.73 | 288540 |
| 2023-04-27 | 27.98 | $28.51 | 312800 |
| 2023-04-26 | 27.86 | $27.69 | 301220 |
| 2023-04-25 | 27.98 | $27.68 | 318100 |
| 2023-04-24 | 28.13 | $28.38 | 339942 |
| 2023-04-21 | 28.09 | $28.25 | 248300 |
| 2023-04-20 | 28.09 | $28.60 | 248500 |
| 2023-04-19 | 27.98 | $28.85 | 352800 |
| 2023-04-18 | 27.78 | $28.32 | 303944 |
| 2023-04-17 | 27.71 | $28.17 | 228235 |
| 2023-04-14 | 27.68 | $27.96 | 238926 |
| 2023-04-13 | 27.72 | $27.93 | 273000 |
| 2023-04-12 | 27.78 | $27.84 | 252900 |
| 2023-04-11 | 27.90 | $28.32 | 359000 |
| 2023-04-10 | 27.90 | $28.14 | 357646 |
| 2023-04-06 | 27.96 | $27.90 | 266214 |
| 2023-04-05 | 28.12 | $28.17 | 295000 |
| 2023-04-04 | 28.24 | $28.59 | 361817 |
| 2023-04-03 | 28.27 | $29.14 | 413321 |
| 2023-03-31 | 28.13 | $29.08 | 356000 |
| 2023-03-30 | 27.99 | $28.38 | 207613 |
| 2023-03-29 | 28.06 | $28.29 | 263604 |
| 2023-03-28 | 28.18 | $28.28 | 233700 |
| 2023-03-27 | 28.33 | $28.56 | 451300 |
| 2023-03-24 | 28.45 | $28.33 | 327045 |
| 2023-03-23 | 28.67 | $28.23 | 291818 |
| 2023-03-22 | 28.99 | $28.84 | 317126 |
| 2023-03-21 | 29.18 | $29.77 | 393302 |
| 2023-03-20 | 29.13 | $29.23 | 377435 |
| 2023-03-17 | 29.24 | $28.59 | 1.1M |
| 2023-03-16 | 29.59 | $29.35 | 538056 |
| 2023-03-15 | 29.78 | $28.65 | 589500 |
| 2023-03-14 | 30.23 | $29.19 | 414522 |
| 2023-03-13 | 30.61 | $28.98 | 460800 |
| 2023-03-10 | 31.14 | $29.41 | 376027 |
| 2023-03-09 | 31.63 | $29.84 | 316100 |
| 2023-03-08 | 32.08 | $30.85 | 425037 |
| 2023-03-07 | 32.30 | $31.20 | 309966 |
| 2023-03-06 | 32.43 | $31.16 | 541245 |
| 2023-03-03 | 32.59 | $31.88 | 295308 |
| 2023-03-02 | 32.52 | $31.86 | 322922 |
| 2023-03-01 | 32.42 | $32.17 | 394335 |
| 2023-02-28 | 32.18 | $32.38 | 519849 |
| 2023-02-27 | 31.80 | $32.40 | 529900 |
| 2023-02-24 | 31.30 | $32.81 | 562641 |
| 2023-02-23 | 30.53 | $33.01 | 681000 |
| 2023-02-22 | 29.52 | $31.63 | 1.8M |
| 2023-02-21 | 28.72 | $27.48 | 440465 |
| 2023-02-17 | 29.04 | $28.84 | 215100 |
| 2023-02-16 | 28.99 | $28.75 | 316722 |
| 2023-02-15 | 28.94 | $28.69 | 203900 |
| 2023-02-14 | 28.89 | $28.32 | 281338 |
| 2023-02-13 | 28.94 | $28.41 | 240845 |
| 2023-02-10 | 28.96 | $27.80 | 213700 |
| 2023-02-09 | 29.15 | $27.73 | 276417 |
| 2023-02-08 | 29.40 | $28.04 | 343190 |
| 2023-02-07 | 29.58 | $28.69 | 241400 |
| 2023-02-06 | 29.57 | $28.80 | 278400 |
| 2023-02-03 | 29.50 | $29.80 | 379834 |
| 2023-02-02 | 29.08 | $29.80 | 326400 |
| 2023-02-01 | 28.54 | $28.81 | 318400 |
| 2023-01-31 | 28.18 | $28.43 | 307300 |
| 2023-01-30 | 27.84 | $27.43 | 180925 |
| 2023-01-27 | 27.73 | $27.54 | 228000 |
| 2023-01-26 | 27.53 | $27.57 | 207929 |
| 2023-01-25 | 27.27 | $27.57 | 214500 |
| 2023-01-24 | 26.93 | $26.86 | 148400 |
| 2023-01-23 | 26.73 | $26.99 | 207800 |
| 2023-01-20 | 26.43 | $26.49 | 285100 |
| 2023-01-19 | 26.21 | $25.69 | 219000 |
| 2023-01-18 | 26.17 | $26.11 | 243800 |
| 2023-01-17 | 25.99 | $26.61 | 254002 |
| 2023-01-13 | 25.59 | $26.63 | 278000 |
| 2023-01-12 | 25.09 | $26.33 | 298322 |
| 2023-01-11 | 24.57 | $25.94 | 370400 |
| 2023-01-10 | 24.06 | $25.39 | 313114 |
| 2023-01-09 | 23.60 | $24.88 | 416424 |
| 2023-01-06 | 23.22 | $24.41 | 242500 |
| 2023-01-05 | 22.89 | $23.52 | 245800 |
| 2023-01-04 | 22.79 | $23.86 | 341900 |
| 2023-01-03 | 22.57 | $23.02 | 467201 |
| 2022-12-30 | 22.58 | $22.82 | 241505 |
| 2022-12-29 | 22.66 | $23.06 | 224900 |
| 2022-12-28 | 22.70 | $22.71 | 239400 |
| 2022-12-27 | 22.86 | $23.13 | 264200 |
| 2022-12-23 | 22.95 | $23.47 | 193215 |
| 2022-12-22 | 22.95 | $23.17 | 304000 |
| 2022-12-21 | 23.07 | $23.36 | 325247 |
| 2022-12-20 | 23.16 | $22.97 | 254600 |
| 2022-12-19 | 23.41 | $23.22 | 368900 |
| 2022-12-16 | 23.65 | $23.32 | 735400 |
| 2022-12-15 | 23.91 | $23.60 | 306636 |
| 2022-12-14 | 24.16 | $24.23 | 444447 |
| 2022-12-13 | 24.27 | $24.34 | 549106 |
| 2022-12-12 | 24.37 | $24.16 | 379200 |
| 2022-12-09 | 24.56 | $23.90 | 421700 |
| 2022-12-08 | 24.88 | $24.44 | 332717 |
| 2022-12-07 | 25.10 | $24.18 | 313300 |
| 2022-12-06 | 25.46 | $24.45 | 368500 |
| 2022-12-05 | 25.81 | $24.44 | 389300 |
| 2022-12-02 | 26.24 | $24.77 | 563308 |
| 2022-12-01 | 26.65 | $24.94 | 731615 |
| 2022-11-30 | 27.08 | $27.23 | 457132 |
| 2022-11-29 | 26.88 | $26.61 | 305200 |
| 2022-11-28 | 26.81 | $26.20 | 369708 |
| 2022-11-25 | 26.86 | $26.51 | 94830 |
| 2022-11-23 | 26.79 | $26.45 | 201300 |
| 2022-11-22 | 26.72 | $26.20 | 257041 |
| 2022-11-21 | 26.71 | $25.69 | 301903 |
| 2022-11-18 | 26.83 | $26.43 | 215000 |
| 2022-11-17 | 26.73 | $26.34 | 223000 |
| 2022-11-16 | 26.63 | $26.03 | 369300 |
| 2022-11-15 | 26.58 | $27.46 | 498400 |
| 2022-11-14 | 26.05 | $26.61 | 320200 |
| 2022-11-11 | 25.67 | $26.72 | 328800 |
| 2022-11-10 | 25.15 | $25.82 | 374100 |
| 2022-11-09 | 24.80 | $24.05 | 455245 |
| 2022-11-08 | 24.92 | $24.79 | 255315 |
| 2022-11-07 | 24.83 | $24.79 | 329900 |
| 2022-11-04 | 24.71 | $24.60 | 368903 |
| 2022-11-03 | 24.61 | $23.95 | 281100 |
| 2022-11-02 | 24.70 | $23.86 | 313440 |
| 2022-11-01 | 24.82 | $24.82 | 295939 |
| 2022-10-31 | 24.66 | $24.77 | 369700 |
| 2022-10-28 | 24.48 | $25.34 | 348510 |
| 2022-10-27 | 24.06 | $24.73 | 380000 |
| 2022-10-26 | 23.75 | $24.51 | 346000 |
| 2022-10-25 | 23.43 | $24.76 | 389000 |
| 2022-10-24 | 22.96 | $23.79 | 310247 |
| 2022-10-21 | 22.71 | $23.15 | 407222 |
| 2022-10-20 | 22.60 | $22.48 | 276500 |
| 2022-10-19 | 22.70 | $22.89 | 326100 |
| 2022-10-18 | 22.69 | $23.59 | 283400 |
| 2022-10-17 | 22.46 | $23.32 | 281200 |
| 2022-10-14 | 22.28 | $22.58 | 307400 |
| 2022-10-13 | 22.31 | $23.23 | 305832 |
| 2022-10-12 | 22.15 | $22.72 | 198740 |
| 2022-10-11 | 22.13 | $22.68 | 452400 |
| 2022-10-10 | 22.13 | $22.50 | 241500 |
| 2022-10-07 | 22.21 | $22.17 | 289100 |
| 2022-10-06 | 22.43 | $22.91 | 243820 |
| 2022-10-05 | 22.48 | $23.09 | 378627 |
| 2022-10-04 | 22.50 | $23.72 | 486200 |
| 2022-10-03 | 22.35 | $23.09 | 419100 |
| 2022-09-30 | 22.38 | $22.57 | 409618 |
| 2022-09-29 | 22.60 | $23.00 | 255832 |
| 2022-09-28 | 22.76 | $23.81 | 525608 |
| 2022-09-27 | 22.72 | $22.64 | 262608 |
| 2022-09-26 | 23.06 | $22.68 | 389320 |
| 2022-09-23 | 23.48 | $23.17 | 311219 |
| 2022-09-22 | 23.87 | $23.62 | 283200 |
| 2022-09-21 | 24.22 | $24.44 | 253117 |
| 2022-09-20 | 24.40 | $24.78 | 347737 |
| 2022-09-19 | 24.53 | $25.34 | 288532 |
| 2022-09-16 | 24.53 | $24.96 | 1.1M |
| 2022-09-15 | 24.67 | $24.55 | 285000 |
| 2022-09-14 | 24.98 | $24.71 | 342500 |
| 2022-09-13 | 25.34 | $24.78 | 409800 |
| 2022-09-12 | 25.76 | $26.20 | 404300 |
| 2022-09-09 | 25.84 | $26.36 | 336600 |
| 2022-09-08 | 25.91 | $25.83 | 328420 |
| 2022-09-07 | 26.17 | $26.59 | 383800 |
| 2022-09-06 | 26.26 | $25.57 | 334511 |
| 2022-09-02 | 26.70 | $26.10 | 215800 |
| 2022-09-01 | 27.09 | $26.19 | 351605 |
| 2022-08-31 | 27.54 | $26.39 | 241324 |
| 2022-08-30 | 28.03 | $27.15 | 411724 |
| 2022-08-29 | 28.39 | $27.14 | 275300 |
| 2022-08-26 | 28.83 | $27.20 | 482200 |
| 2022-08-25 | 29.34 | $28.27 | 831500 |
| 2022-08-24 | 29.62 | $29.18 | 1.1M |
| 2022-08-23 | 29.67 | $28.33 | 468700 |
| 2022-08-22 | 29.98 | $28.31 | 270400 |
| 2022-08-19 | 30.35 | $29.47 | 273443 |
| 2022-08-18 | 30.42 | $30.24 | 209600 |
| 2022-08-17 | 30.25 | $30.10 | 281148 |
| 2022-08-16 | 30.06 | $30.61 | 478100 |
| 2022-08-15 | 29.65 | $29.75 | 304000 |
| 2022-08-12 | 29.40 | $29.78 | 288433 |
| 2022-08-11 | 29.07 | $28.97 | 220220 |
| 2022-08-10 | 28.92 | $28.57 | 468640 |
| 2022-08-09 | 28.84 | $27.77 | 366200 |
| 2022-08-08 | 28.98 | $28.94 | 289929 |
| 2022-08-05 | 28.77 | $28.38 | 225100 |
| 2022-08-04 | 28.67 | $28.53 | 228100 |
| 2022-08-03 | 28.49 | $28.71 | 325610 |
| 2022-08-02 | 28.19 | $28.02 | 461000 |
| 2022-08-01 | 28.02 | $28.34 | 282584 |
| 2022-07-29 | 27.71 | $27.87 | 620604 |
| 2022-07-28 | 27.46 | $27.49 | 325900 |
| 2022-07-27 | 27.26 | $26.99 | 396900 |
| 2022-07-26 | 27.17 | $26.41 | 461620 |
| 2022-07-25 | 27.22 | $26.85 | 371326 |
| 2022-07-22 | 27.13 | $27.02 | 332700 |
| 2022-07-21 | 26.96 | $27.15 | 306200 |
| 2022-07-20 | 26.70 | $27.12 | 344200 |
| 2022-07-19 | 26.37 | $27.15 | 487200 |
| 2022-07-18 | 25.95 | $26.19 | 402968 |
| 2022-07-15 | 25.74 | $25.81 | 280500 |
| 2022-07-14 | 25.60 | $25.57 | 272500 |
| 2022-07-13 | 25.49 | $25.91 | 268300 |
| 2022-07-12 | 25.24 | $25.79 | 462336 |
| 2022-07-11 | 24.97 | $24.97 | 342600 |
| 2022-07-08 | 24.90 | $25.44 | 332600 |
| 2022-07-07 | 24.67 | $25.20 | 340029 |
| 2022-07-06 | 24.46 | $24.54 | 421212 |
| 2022-07-05 | 24.41 | $25.20 | 657809 |
| 2022-07-01 | 24.14 | $24.44 | 447708 |
| 2022-06-30 | 24.06 | $23.71 | 626818 |
| 2022-06-29 | 24.19 | $24.33 | 526600 |
| 2022-06-28 | 24.16 | $24.41 | 496237 |
| 2022-06-27 | 24.10 | $24.90 | 505900 |
| 2022-06-24 | 23.88 | $25.16 | 999330 |
| 2022-06-23 | 23.54 | $24.24 | 892100 |
| 2022-06-22 | 23.42 | $24.52 | 2.9M |
| 2022-06-21 | 23.19 | $22.73 | 1.7M |
| 2022-06-17 | 23.50 | $23.19 | 818800 |
| 2022-06-16 | 23.74 | $22.53 | 757034 |
| 2022-06-15 | 24.25 | $24.20 | 606700 |
| 2022-06-14 | 24.35 | $23.55 | 393428 |
| 2022-06-13 | 24.69 | $23.64 | 520600 |
| 2022-06-10 | 25.08 | $24.28 | 495037 |
| 2022-06-09 | 25.35 | $25.43 | 456418 |
| 2022-06-08 | 25.32 | $25.49 | 302248 |
| 2022-06-07 | 25.27 | $25.44 | 551700 |
| 2022-06-06 | 25.23 | $26.00 | 482100 |
| 2022-06-03 | 25.00 | $25.18 | 297800 |
| 2022-06-02 | 24.99 | $25.87 | 497600 |
| 2022-06-01 | 24.77 | $25.27 | 541400 |
| 2022-05-31 | 24.69 | $25.53 | 602800 |
| 2022-05-27 | 24.53 | $25.55 | 285800 |
| 2022-05-26 | 24.33 | $25.34 | 431400 |
| 2022-05-25 | 24.17 | $24.59 | 519601 |
| 2022-05-24 | 24.22 | $23.06 | 628241 |
| 2022-05-23 | 24.79 | $23.71 | 536204 |
| 2022-05-20 | 25.29 | $23.93 | 781400 |
| 2022-05-19 | 25.83 | $25.24 | 516746 |
| 2022-05-18 | 26.09 | $25.61 | 528500 |
| 2022-05-17 | 26.29 | $26.80 | 242917 |
| 2022-05-16 | 26.17 | $25.92 | 735327 |
| 2022-05-13 | 26.30 | $25.99 | 452200 |
| 2022-05-12 | 26.44 | $25.96 | 470726 |
| 2022-05-11 | 26.62 | $25.62 | 469000 |
| 2022-05-10 | 26.96 | $26.49 | 390638 |
| 2022-05-09 | 27.10 | $26.89 | 384421 |
| 2022-05-06 | 27.14 | $26.55 | 262700 |
| 2022-05-05 | 27.29 | $26.91 | 474000 |
| 2022-05-04 | 27.37 | $27.60 | 433525 |
| 2022-05-03 | 27.24 | $27.30 | 386000 |
| 2022-05-02 | 27.18 | $27.04 | 426900 |
| 2022-04-29 | 27.19 | $26.28 | 519210 |
| 2022-04-28 | 27.45 | $27.39 | 481200 |
| 2022-04-27 | 27.40 | $27.11 | 660008 |
| 2022-04-26 | 27.44 | $26.93 | 499400 |
| 2022-04-25 | 27.54 | $27.84 | 919656 |
| 2022-04-22 | 27.37 | $27.06 | 446400 |
| 2022-04-21 | 27.41 | $27.93 | 505833 |
| 2022-04-20 | 27.19 | $27.81 | 588400 |
| 2022-04-19 | 26.95 | $27.42 | 642700 |
| 2022-04-18 | 26.79 | $27.02 | 490100 |
| 2022-04-14 | 26.73 | $27.22 | 274200 |
| 2022-04-13 | 26.60 | $27.60 | 527100 |
| 2022-04-12 | 26.33 | $27.19 | 706900 |
| 2022-04-11 | 26.14 | $26.83 | 662530 |
| 2022-04-08 | 26.03 | $26.62 | 743834 |
| 2022-04-07 | 25.98 | $26.03 | 818218 |
| 2022-04-06 | 26.12 | $25.78 | 556402 |
| 2022-04-05 | 26.39 | $26.17 | 478100 |
| 2022-04-04 | 26.61 | $26.71 | 555600 |
| 2022-04-01 | 26.71 | $26.28 | 929200 |
| 2022-03-31 | 27.00 | $26.37 | 652128 |
| 2022-03-30 | 27.32 | $27.13 | 395500 |
| 2022-03-29 | 27.50 | $27.87 | 1.2M |
| 2022-03-28 | 27.48 | $27.39 | 346213 |
| 2022-03-25 | 27.63 | $27.64 | 250200 |
| 2022-03-24 | 27.75 | $27.39 | 258700 |
| 2022-03-23 | 27.99 | $27.36 | 354900 |
| 2022-03-22 | 28.30 | $28.55 | 330945 |
| 2022-03-21 | 28.31 | $28.52 | 403300 |
| 2022-03-18 | 28.34 | $29.43 | 1.1M |
| 2022-03-17 | 28.11 | $29.28 | 467600 |
| 2022-03-16 | 27.90 | $29.34 | 503300 |
| 2022-03-15 | 27.63 | $28.79 | 864900 |
| 2022-03-14 | 27.50 | $28.50 | 340900 |
| 2022-03-11 | 27.47 | $28.50 | 249940 |
| 2022-03-10 | 27.45 | $29.18 | 738239 |
| 2022-03-09 | 27.23 | $28.14 | 636800 |
| 2022-03-08 | 27.33 | $27.57 | 582530 |
| 2022-03-07 | 27.67 | $27.33 | 438500 |
| 2022-03-04 | 28.19 | $29.25 | 467834 |
| 2022-03-03 | 28.24 | $29.76 | 620342 |
| 2022-03-02 | 28.17 | $29.68 | 1.4M |
| 2022-03-01 | 28.15 | $29.33 | 970018 |
| 2022-02-28 | 28.28 | $29.18 | 421931 |
| 2022-02-25 | 28.51 | $29.19 | 424100 |
| 2022-02-24 | 28.83 | $28.61 | 643438 |
| 2022-02-23 | 29.44 | $27.81 | 508200 |
| 2022-02-22 | 30.48 | $27.90 | 632800 |
| 2022-02-18 | 31.74 | $28.81 | 735001 |
| 2022-02-17 | 33.01 | $28.83 | 1.1M |
| 2022-02-16 | 34.57 | $30.15 | 3.3M |
| 2022-02-15 | 36.06 | $36.44 | 547320 |
| 2022-02-14 | 35.88 | $35.48 | 376200 |
| 2022-02-11 | 35.96 | $35.63 | 299624 |
| 2022-02-10 | 36.01 | $35.49 | 328100 |
| 2022-02-09 | 36.11 | $36.69 | 315208 |
| 2022-02-08 | 35.85 | $36.18 | 344300 |
| 2022-02-07 | 35.69 | $35.44 | 261800 |
| 2022-02-04 | 35.72 | $35.63 | 388320 |
| 2022-02-03 | 35.70 | $36.06 | 461138 |
| 2022-02-02 | 35.54 | $36.87 | 387300 |
| 2022-02-01 | 35.08 | $37.67 | 1.0M |
| 2022-01-31 | 34.27 | $36.71 | 1.0M |
| 2022-01-28 | 33.59 | $34.72 | 687000 |
| 2022-01-27 | 33.41 | $33.71 | 515800 |
| 2022-01-26 | 33.52 | $33.27 | 435100 |
| 2022-01-25 | 33.81 | $34.15 | 347116 |
| 2022-01-24 | 33.89 | $34.12 | 340610 |
| 2022-01-21 | 34.02 | $32.72 | 328000 |
| 2022-01-20 | 34.63 | $32.87 | 202100 |
| 2022-01-19 | 35.33 | $33.92 | 216100 |
| 2022-01-18 | 35.86 | $34.81 | 233200 |
| 2022-01-14 | 36.22 | $35.62 | 226200 |
| 2022-01-13 | 36.41 | $36.73 | 439844 |
| 2022-01-12 | 36.28 | $35.77 | 249300 |
| 2022-01-11 | 36.43 | $36.07 | 249818 |
| 2022-01-10 | 36.51 | $35.93 | 342303 |
| 2022-01-07 | 36.65 | $36.10 | 231700 |
| 2022-01-06 | 36.76 | $36.41 | 163800 |
| 2022-01-05 | 36.79 | $36.34 | 295439 |
| 2022-01-04 | 36.84 | $37.99 | 324111 |
| 2022-01-03 | 36.37 | $36.72 | 249140 |
| 2021-12-31 | 36.19 | $36.31 | 194500 |
| 2021-12-30 | 36.10 | $35.98 | 417532 |
| 2021-12-29 | 36.09 | $36.18 | 299047 |
| 2021-12-28 | 36.02 | $36.02 | 194439 |
| 2021-12-27 | 35.97 | $36.06 | 148312 |
| 2021-12-23 | 35.90 | $36.07 | 175500 |
| 2021-12-22 | 35.80 | $36.16 | 227500 |
| 2021-12-21 | 35.65 | $35.89 | 375214 |
| 2021-12-20 | 35.55 | $34.30 | 506600 |
| 2021-12-17 | 35.93 | $35.81 | 1.5M |
| 2021-12-16 | 35.91 | $36.00 | 462611 |
| 2021-12-15 | 35.82 | $36.66 | 410600 |
| 2021-12-14 | 35.50 | $36.10 | 550600 |
| 2021-12-13 | 35.29 | $35.90 | 366100 |
| 2021-12-10 | 35.09 | $36.06 | 367700 |
| 2021-12-09 | 34.80 | $35.35 | 249510 |
| 2021-12-08 | 34.66 | $35.91 | 265500 |
| 2021-12-07 | 34.33 | $35.18 | 362200 |
| 2021-12-06 | 34.16 | $35.05 | 345311 |
| 2021-12-03 | 34.00 | $33.86 | 278813 |
| 2021-12-02 | 34.19 | $33.95 | 243900 |
| 2021-12-01 | 34.41 | $33.00 | 363738 |
| 2021-11-30 | 34.97 | $33.39 | 451600 |
| 2021-11-29 | 35.54 | $33.77 | 262400 |
| 2021-11-26 | 36.11 | $34.81 | 260415 |
| 2021-11-24 | 36.46 | $35.69 | 200275 |
| 2021-11-23 | 36.61 | $35.88 | 362941 |
| 2021-11-22 | 36.73 | $35.96 | 351100 |
| 2021-11-19 | 36.83 | $35.96 | 486243 |
| 2021-11-18 | 36.93 | $36.53 | 675673 |
| 2021-11-17 | 36.87 | $34.53 | 1.1M |
| 2021-11-16 | 37.42 | $37.39 | 704900 |
| 2021-11-15 | 37.15 | $37.04 | 434719 |
| 2021-11-12 | 36.92 | $37.58 | 322900 |
| 2021-11-11 | 36.46 | $36.94 | 341200 |
| 2021-11-10 | 36.07 | $36.35 | 358800 |
| 2021-11-09 | 35.78 | $36.13 | 176500 |
| 2021-11-08 | 35.48 | $36.08 | 234097 |
| 2021-11-05 | 35.12 | $36.16 | 296400 |
| 2021-11-04 | 34.64 | $35.10 | 251405 |
| 2021-11-03 | 34.39 | $35.08 | 307617 |
| 2021-11-02 | 34.09 | $34.34 | 264703 |
| 2021-11-01 | 33.94 | $34.82 | 273925 |
| 2021-10-29 | 33.62 | $33.24 | 257406 |
| 2021-10-28 | 33.72 | $33.36 | 234909 |
| 2021-10-27 | 33.80 | $33.00 | 252147 |
| 2021-10-26 | 34.02 | $33.93 | 209900 |
| 2021-10-25 | 33.98 | $34.58 | 247500 |
| 2021-10-22 | 33.72 | $33.90 | 148221 |
| 2021-10-21 | 33.63 | $33.88 | 213900 |
| 2021-10-20 | 33.52 | $33.89 | 230100 |
| 2021-10-19 | 33.38 | $33.72 | 231820 |
| 2021-10-18 | 33.26 | $33.43 | 291742 |
| 2021-10-15 | 33.21 | $33.28 | 201616 |
| 2021-10-14 | 33.20 | $33.43 | 218919 |
| 2021-10-13 | 33.15 | $33.25 | 228300 |
| 2021-10-12 | 33.14 | $33.17 | 168914 |
| 2021-10-11 | 33.16 | $33.15 | 168500 |
| 2021-10-08 | 33.20 | $33.59 | 180400 |
| 2021-10-07 | 33.10 | $33.75 | 281206 |
| 2021-10-06 | 32.94 | $33.00 | 441000 |
| 2021-10-05 | 32.99 | $32.84 | 242700 |
| 2021-10-04 | 33.11 | $32.67 | 383900 |
| 2021-10-01 | 33.31 | $32.77 | 499509 |
| 2021-09-30 | 33.52 | $32.23 | 294100 |
| 2021-09-29 | 33.96 | $34.15 | 284200 |
| 2021-09-28 | 33.89 | $34.71 | 282300 |
| 2021-09-27 | 33.62 | $35.08 | 601843 |
| 2021-09-24 | 33.18 | $33.48 | 187800 |
| 2021-09-23 | 33.16 | $33.63 | 241738 |
| 2021-09-22 | 33.10 | $33.57 | 334300 |
| 2021-09-21 | 33.04 | $32.89 | 284100 |
| 2021-09-20 | 33.20 | $33.15 | 364400 |
| 2021-09-17 | 33.32 | $33.29 | 1.3M |
| 2021-09-16 | 33.43 | $33.31 | 623134 |
| 2021-09-15 | 33.57 | $33.07 | 537439 |
| 2021-09-14 | 33.81 | $33.17 | 290700 |
| 2021-09-13 | 34.09 | $33.70 | 255100 |
| 2021-09-10 | 34.26 | $33.52 | 239105 |
| 2021-09-09 | 34.53 | $34.22 | 489842 |
| 2021-09-08 | 34.64 | $33.24 | 438042 |
| 2021-09-07 | 35.09 | $34.39 | 381744 |
| 2021-09-03 | 35.27 | $34.53 | 418800 |
| 2021-09-02 | 35.43 | $34.86 | 327239 |
| 2021-09-01 | 35.53 | $35.05 | 318000 |
| 2021-08-31 | 35.58 | $35.01 | 806942 |
| 2021-08-30 | 35.66 | $35.40 | 337919 |
| 2021-08-27 | 35.61 | $35.51 | 390718 |
| 2021-08-26 | 35.52 | $35.03 | 370900 |
| 2021-08-25 | 35.56 | $35.52 | 325600 |
| 2021-08-24 | 35.44 | $35.46 | 322500 |
| 2021-08-23 | 35.30 | $35.11 | 513419 |
| 2021-08-20 | 35.25 | $35.24 | 682001 |
| 2021-08-19 | 35.13 | $34.87 | 742300 |
| 2021-08-18 | 35.11 | $33.74 | 907414 |
| 2021-08-17 | 35.43 | $34.29 | 657274 |
| 2021-08-16 | 35.64 | $35.83 | 303900 |
| 2021-08-13 | 35.41 | $35.94 | 251300 |
| 2021-08-12 | 35.09 | $36.44 | 359500 |
| 2021-08-11 | 34.53 | $36.00 | 319537 |
| 2021-08-10 | 33.99 | $35.18 | 317628 |
| 2021-08-09 | 33.60 | $33.91 | 186608 |
| 2021-08-06 | 33.53 | $34.10 | 217847 |
| 2021-08-05 | 33.39 | $34.15 | 171416 |
| 2021-08-04 | 33.22 | $33.62 | 273517 |
| 2021-08-03 | 33.19 | $34.02 | 454042 |
| 2021-08-02 | 33.04 | $34.13 | 546200 |
| 2021-07-30 | 32.85 | $33.58 | 441200 |
| 2021-07-29 | 32.80 | $33.89 | 281600 |
| 2021-07-28 | 32.66 | $33.40 | 252200 |
| 2021-07-27 | 32.68 | $33.47 | 403114 |
| 2021-07-26 | 32.69 | $33.62 | 291615 |
| 2021-07-23 | 32.69 | $33.17 | 168637 |
| 2021-07-22 | 32.86 | $32.77 | 254500 |
| 2021-07-21 | 33.23 | $34.30 | 347724 |
| 2021-07-20 | 33.21 | $33.67 | 487903 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.16
2026-07-17
Close Price
$39.87
Vol: 349100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.86
Average
50.00
Maximum
72.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.16 | $39.87 | 349100 |
| 2026-07-16 | 58.08 | $40.56 | 363044 |
| 2026-07-15 | 56.06 | $39.93 | 401236 |
| 2026-07-14 | 51.29 | $38.58 | 347546 |
| 2026-07-13 | 52.05 | $38.77 | 418029 |
| 2026-07-10 | 53.67 | $39.18 | 332400 |
| 2026-07-09 | 54.18 | $39.31 | 522700 |
| 2026-07-08 | 51.17 | $38.42 | 454400 |
| 2026-07-07 | 53.69 | $39.09 | 396100 |
| 2026-07-06 | 54.88 | $39.40 | 351910 |
| 2026-07-02 | 56.84 | $39.91 | 323501 |
| 2026-07-01 | 56.44 | $39.77 | 587900 |
| 2026-06-30 | 57.73 | $40.12 | 514500 |
| 2026-06-29 | 57.28 | $39.95 | 571206 |
| 2026-06-26 | 60.91 | $40.95 | 2.6M |
| 2026-06-25 | 60.55 | $40.80 | 708363 |
| 2026-06-24 | 64.47 | $41.85 | 790275 |
| 2026-06-23 | 60.93 | $40.30 | 778416 |
| 2026-06-22 | 60.17 | $39.99 | 882517 |
| 2026-06-18 | 59.38 | $39.66 | 2.0M |
| 2026-06-17 | 61.42 | $40.24 | 2.9M |
| 2026-06-16 | 45.54 | $35.06 | 1.4M |
| 2026-06-15 | 57.31 | $37.78 | 458167 |
| 2026-06-12 | 61.23 | $38.49 | 344600 |
| 2026-06-11 | 64.17 | $38.99 | 357405 |
| 2026-06-10 | 57.91 | $37.36 | 363000 |
| 2026-06-09 | 57.79 | $37.33 | 319317 |
| 2026-06-08 | 52.75 | $36.23 | 359800 |
| 2026-06-05 | 53.30 | $36.33 | 327041 |
| 2026-06-04 | 53.94 | $36.45 | 328919 |
| 2026-06-03 | 53.13 | $36.27 | 413200 |
| 2026-06-02 | 53.93 | $36.43 | 449200 |
| 2026-06-01 | 58.89 | $37.38 | 360200 |
| 2026-05-29 | 59.99 | $37.58 | 388246 |
| 2026-05-28 | 63.20 | $38.15 | 381828 |
| 2026-05-27 | 61.19 | $37.57 | 283500 |
| 2026-05-26 | 60.16 | $37.28 | 343200 |
| 2026-05-22 | 57.85 | $36.65 | 355249 |
| 2026-05-21 | 58.52 | $36.78 | 566813 |
| 2026-05-20 | 53.73 | $35.55 | 398200 |
| 2026-05-19 | 46.71 | $34.07 | 351549 |
| 2026-05-18 | 49.00 | $34.55 | 600600 |
| 2026-05-15 | 47.73 | $34.30 | 382100 |
| 2026-05-14 | 50.75 | $34.93 | 320400 |
| 2026-05-13 | 48.49 | $34.47 | 394600 |
| 2026-05-12 | 53.75 | $35.50 | 359518 |
| 2026-05-11 | 53.47 | $35.44 | 364653 |
| 2026-05-08 | 54.99 | $35.73 | 362400 |
| 2026-05-07 | 54.26 | $35.56 | 375246 |
| 2026-05-06 | 53.47 | $35.37 | 362249 |
| 2026-05-05 | 50.03 | $34.58 | 381002 |
| 2026-05-04 | 44.99 | $33.55 | 786238 |
| 2026-05-01 | 52.79 | $35.14 | 436212 |
| 2026-04-30 | 50.75 | $34.74 | 603800 |
| 2026-04-29 | 53.33 | $35.21 | 416448 |
| 2026-04-28 | 58.88 | $36.13 | 376400 |
| 2026-04-27 | 57.97 | $35.93 | 353216 |
| 2026-04-24 | 55.51 | $35.40 | 261742 |
| 2026-04-23 | 58.59 | $35.90 | 197609 |
| 2026-04-22 | 59.46 | $36.04 | 286200 |
| 2026-04-21 | 61.65 | $36.39 | 278200 |
| 2026-04-20 | 60.51 | $36.10 | 243800 |
| 2026-04-17 | 59.60 | $35.87 | 337300 |
| 2026-04-16 | 51.49 | $34.11 | 221539 |
| 2026-04-15 | 52.11 | $34.22 | 296400 |
| 2026-04-14 | 51.56 | $34.11 | 319200 |
| 2026-04-13 | 49.11 | $33.63 | 432500 |
| 2026-04-10 | 49.86 | $33.78 | 409900 |
| 2026-04-09 | 46.94 | $33.21 | 417411 |
| 2026-04-08 | 44.24 | $32.71 | 585200 |
| 2026-04-07 | 37.06 | $31.53 | 361219 |
| 2026-04-06 | 39.34 | $32.09 | 396800 |
| 2026-04-02 | 36.07 | $31.60 | 372921 |
| 2026-04-01 | 37.20 | $31.89 | 308700 |
| 2026-03-31 | 38.18 | $32.14 | 494638 |
| 2026-03-30 | 37.04 | $31.96 | 367628 |
| 2026-03-27 | 36.92 | $31.94 | 283511 |
| 2026-03-26 | 39.39 | $32.62 | 290500 |
| 2026-03-25 | 39.72 | $32.71 | 271347 |
| 2026-03-24 | 38.68 | $32.52 | 344100 |
| 2026-03-23 | 39.75 | $32.83 | 544446 |
| 2026-03-20 | 32.39 | $31.54 | 1.6M |
| 2026-03-19 | 35.59 | $32.54 | 377907 |
| 2026-03-18 | 35.72 | $32.58 | 418800 |
| 2026-03-17 | 37.36 | $33.07 | 373737 |
| 2026-03-16 | 39.25 | $33.61 | 408700 |
| 2026-03-13 | 39.96 | $33.81 | 501120 |
| 2026-03-12 | 34.93 | $32.91 | 445600 |
| 2026-03-11 | 35.75 | $33.17 | 399718 |
| 2026-03-10 | 36.86 | $33.52 | 419900 |
| 2026-03-09 | 37.98 | $33.87 | 452719 |
| 2026-03-06 | 40.30 | $34.57 | 393826 |
| 2026-03-05 | 42.87 | $35.29 | 347400 |
| 2026-03-04 | 44.71 | $35.78 | 372100 |
| 2026-03-03 | 42.65 | $35.35 | 388800 |
| 2026-03-02 | 43.73 | $35.65 | 376500 |
| 2026-02-27 | 43.98 | $35.72 | 521735 |
| 2026-02-26 | 46.72 | $36.49 | 388615 |
| 2026-02-25 | 44.27 | $35.92 | 361500 |
| 2026-02-24 | 41.41 | $35.28 | 426849 |
| 2026-02-23 | 41.36 | $35.27 | 448509 |
| 2026-02-20 | 47.38 | $37.02 | 589500 |
| 2026-02-19 | 44.76 | $36.42 | 563001 |
| 2026-02-18 | 40.60 | $35.53 | 897117 |
| 2026-02-17 | 50.33 | $37.93 | 462800 |
| 2026-02-13 | 52.36 | $38.34 | 247525 |
| 2026-02-12 | 48.13 | $37.47 | 269424 |
| 2026-02-11 | 48.13 | $37.47 | 327940 |
| 2026-02-10 | 52.91 | $38.45 | 337919 |
| 2026-02-09 | 52.40 | $38.34 | 331200 |
| 2026-02-06 | 54.73 | $38.80 | 351818 |
| 2026-02-05 | 53.49 | $38.51 | 337400 |
| 2026-02-04 | 54.22 | $38.66 | 426500 |
| 2026-02-03 | 47.84 | $37.24 | 351200 |
| 2026-02-02 | 47.84 | $37.24 | 448924 |
| 2026-01-30 | 43.70 | $36.41 | 465500 |
| 2026-01-29 | 45.18 | $36.77 | 438900 |
| 2026-01-28 | 46.68 | $37.13 | 252633 |
| 2026-01-27 | 47.38 | $37.30 | 244800 |
| 2026-01-26 | 51.85 | $38.32 | 364118 |
| 2026-01-23 | 50.90 | $38.10 | 452112 |
| 2026-01-22 | 54.17 | $38.81 | 437707 |
| 2026-01-21 | 57.85 | $39.55 | 412000 |
| 2026-01-20 | 52.65 | $38.29 | 409100 |
| 2026-01-16 | 57.35 | $39.17 | 370520 |
| 2026-01-15 | 58.02 | $39.29 | 496839 |
| 2026-01-14 | 52.07 | $37.95 | 442630 |
| 2026-01-13 | 55.95 | $38.64 | 387616 |
| 2026-01-12 | 56.12 | $38.67 | 339651 |
| 2026-01-09 | 61.59 | $39.58 | 483200 |
| 2026-01-08 | 59.27 | $39.02 | 646746 |
| 2026-01-07 | 52.67 | $37.66 | 349500 |
| 2026-01-06 | 54.20 | $37.91 | 411910 |
| 2026-01-05 | 53.22 | $37.72 | 468600 |
| 2026-01-02 | 51.01 | $37.30 | 388600 |
| 2025-12-31 | 50.85 | $37.27 | 450015 |
| 2025-12-30 | 53.46 | $37.75 | 536339 |
| 2025-12-29 | 53.63 | $37.78 | 337300 |
| 2025-12-26 | 53.58 | $37.77 | 309649 |
| 2025-12-24 | 54.49 | $37.95 | 160900 |
| 2025-12-23 | 53.66 | $37.75 | 324700 |
| 2025-12-22 | 55.23 | $38.08 | 403000 |
| 2025-12-19 | 62.09 | $39.39 | 1.5M |
| 2025-12-18 | 61.03 | $39.09 | 480000 |
| 2025-12-17 | 63.26 | $39.49 | 510068 |
| 2025-12-16 | 64.48 | $39.71 | 591301 |
| 2025-12-15 | 64.00 | $39.55 | 522900 |
| 2025-12-12 | 65.43 | $39.82 | 453700 |
| 2025-12-11 | 65.07 | $39.69 | 508346 |
| 2025-12-10 | 62.48 | $38.77 | 530932 |
| 2025-12-09 | 61.38 | $38.40 | 399669 |
| 2025-12-08 | 61.38 | $38.40 | 389700 |
| 2025-12-05 | 62.40 | $38.63 | 422500 |
| 2025-12-04 | 63.81 | $38.95 | 394730 |
| 2025-12-03 | 68.38 | $39.95 | 387000 |
| 2025-12-02 | 68.94 | $40.07 | 527809 |
| 2025-12-01 | 68.74 | $39.97 | 684152 |
| 2025-11-28 | 66.55 | $38.92 | 399437 |
| 2025-11-26 | 69.18 | $39.52 | 661650 |
| 2025-11-25 | 68.79 | $39.32 | 789714 |
| 2025-11-24 | 63.49 | $36.91 | 975136 |
| 2025-11-21 | 67.13 | $37.72 | 901112 |
| 2025-11-20 | 63.82 | $36.36 | 1.5M |
| 2025-11-19 | 61.70 | $35.57 | 2.2M |
| 2025-11-18 | 33.64 | $29.59 | 905700 |
| 2025-11-17 | 31.65 | $29.34 | 606100 |
| 2025-11-14 | 35.81 | $30.36 | 616642 |
| 2025-11-13 | 37.90 | $30.81 | 321600 |
| 2025-11-12 | 39.35 | $31.11 | 410315 |
| 2025-11-11 | 39.49 | $31.14 | 329800 |
| 2025-11-10 | 38.13 | $30.95 | 442400 |
| 2025-11-07 | 40.21 | $31.41 | 364827 |
| 2025-11-06 | 38.55 | $31.17 | 345717 |
| 2025-11-05 | 43.53 | $32.21 | 499240 |
| 2025-11-04 | 39.15 | $31.60 | 507600 |
| 2025-11-03 | 38.03 | $31.45 | 470000 |
| 2025-10-31 | 39.17 | $31.70 | 430400 |
| 2025-10-30 | 41.60 | $32.21 | 476900 |
| 2025-10-29 | 42.08 | $32.31 | 389615 |
| 2025-10-28 | 47.03 | $33.26 | 395300 |
| 2025-10-27 | 43.44 | $32.72 | 292600 |
| 2025-10-24 | 43.49 | $32.73 | 270900 |
| 2025-10-23 | 44.25 | $32.88 | 484700 |
| 2025-10-22 | 45.04 | $33.04 | 630242 |
| 2025-10-21 | 43.35 | $32.76 | 379700 |
| 2025-10-20 | 40.18 | $32.25 | 401200 |
| 2025-10-17 | 39.87 | $32.20 | 476400 |
| 2025-10-16 | 37.12 | $31.76 | 545644 |
| 2025-10-15 | 38.49 | $32.12 | 503200 |
| 2025-10-14 | 39.77 | $32.45 | 544200 |
| 2025-10-13 | 37.86 | $32.13 | 467935 |
| 2025-10-10 | 33.70 | $31.46 | 396400 |
| 2025-10-09 | 36.81 | $32.35 | 491155 |
| 2025-10-08 | 39.33 | $33.00 | 400506 |
| 2025-10-07 | 37.65 | $32.73 | 428166 |
| 2025-10-06 | 42.09 | $33.81 | 390026 |
| 2025-10-03 | 44.83 | $34.40 | 456000 |
| 2025-10-02 | 44.54 | $34.35 | 347240 |
| 2025-10-01 | 41.55 | $33.84 | 424600 |
| 2025-09-30 | 43.66 | $34.32 | 406500 |
| 2025-09-29 | 44.64 | $34.54 | 421400 |
| 2025-09-26 | 45.84 | $34.81 | 490373 |
| 2025-09-25 | 41.03 | $33.95 | 501415 |
| 2025-09-24 | 42.62 | $34.33 | 430700 |
| 2025-09-23 | 42.75 | $34.36 | 561230 |
| 2025-09-22 | 39.74 | $33.82 | 705000 |
| 2025-09-19 | 39.07 | $33.70 | 1.8M |
| 2025-09-18 | 40.80 | $34.18 | 430700 |
| 2025-09-17 | 38.59 | $33.77 | 459000 |
| 2025-09-16 | 39.10 | $33.92 | 475533 |
| 2025-09-15 | 39.26 | $33.97 | 666122 |
| 2025-09-12 | 37.88 | $33.69 | 408700 |
| 2025-09-11 | 42.18 | $35.01 | 535000 |
| 2025-09-10 | 40.88 | $34.74 | 474500 |
| 2025-09-09 | 42.60 | $35.25 | 476714 |
| 2025-09-08 | 43.01 | $35.37 | 618718 |
| 2025-09-05 | 45.74 | $36.16 | 414700 |
| 2025-09-04 | 45.81 | $36.18 | 739140 |
| 2025-09-03 | 43.30 | $35.57 | 530509 |
| 2025-09-02 | 44.39 | $35.91 | 564669 |
| 2025-08-29 | 47.96 | $36.97 | 293900 |
| 2025-08-28 | 47.92 | $36.96 | 445100 |
| 2025-08-27 | 47.56 | $36.86 | 448578 |
| 2025-08-26 | 45.19 | $36.20 | 699400 |
| 2025-08-25 | 46.46 | $36.62 | 747307 |
| 2025-08-22 | 46.32 | $36.58 | 674330 |
| 2025-08-21 | 39.84 | $34.80 | 851537 |
| 2025-08-20 | 38.16 | $34.38 | 3.1M |
| 2025-08-19 | 54.35 | $39.11 | 935500 |
| 2025-08-18 | 51.15 | $38.34 | 422764 |
| 2025-08-15 | 52.60 | $38.66 | 419143 |
| 2025-08-14 | 52.40 | $38.61 | 432818 |
| 2025-08-13 | 55.31 | $39.26 | 552510 |
| 2025-08-12 | 50.63 | $38.09 | 645900 |
| 2025-08-11 | 44.12 | $36.72 | 607000 |
| 2025-08-08 | 41.28 | $36.19 | 585000 |
| 2025-08-07 | 42.40 | $36.48 | 496145 |
| 2025-08-06 | 43.21 | $36.69 | 411100 |
| 2025-08-05 | 40.87 | $36.23 | 388701 |
| 2025-08-04 | 39.42 | $35.95 | 317426 |
| 2025-08-01 | 36.58 | $35.41 | 475400 |
| 2025-07-31 | 38.35 | $35.97 | 427234 |
| 2025-07-30 | 40.45 | $36.60 | 360300 |
| 2025-07-29 | 43.30 | $37.40 | 456300 |
| 2025-07-28 | 46.49 | $38.22 | 427400 |
| 2025-07-25 | 47.17 | $38.39 | 338128 |
| 2025-07-24 | 45.37 | $37.99 | 304200 |
| 2025-07-23 | 50.12 | $39.16 | 396600 |
| 2025-07-22 | 45.99 | $38.26 | 495400 |
| 2025-07-21 | 42.90 | $37.64 | 408741 |
| 2025-07-18 | 43.71 | $37.85 | 337200 |
| 2025-07-17 | 44.93 | $38.17 | 393328 |
| 2025-07-16 | 43.52 | $37.87 | 465244 |
| 2025-07-15 | 40.09 | $37.16 | 544000 |
| 2025-07-14 | 45.83 | $38.70 | 378821 |
| 2025-07-11 | 48.03 | $39.22 | 357122 |
| 2025-07-10 | 51.72 | $40.03 | 519700 |
| 2025-07-09 | 51.32 | $39.94 | 447942 |
| 2025-07-08 | 48.25 | $39.25 | 429000 |
| 2025-07-07 | 47.24 | $39.03 | 520500 |
| 2025-07-03 | 49.53 | $39.58 | 249618 |
| 2025-07-02 | 48.85 | $39.42 | 380927 |
| 2025-07-01 | 45.45 | $38.65 | 580748 |
| 2025-06-30 | 37.93 | $37.17 | 582000 |
| 2025-06-27 | 40.78 | $37.96 | 636900 |
| 2025-06-26 | 38.44 | $37.54 | 462800 |
| 2025-06-25 | 35.80 | $37.08 | 428958 |
| 2025-06-24 | 39.51 | $38.14 | 456200 |
| 2025-06-23 | 39.95 | $38.26 | 445101 |
| 2025-06-20 | 39.25 | $38.13 | 1.1M |
| 2025-06-18 | 39.76 | $38.28 | 1.4M |
| 2025-06-17 | 41.40 | $38.76 | 1.1M |
| 2025-06-16 | 41.95 | $38.92 | 565300 |
| 2025-06-13 | 38.88 | $38.28 | 499620 |
| 2025-06-12 | 40.50 | $38.79 | 534800 |
| 2025-06-11 | 45.72 | $40.26 | 436031 |
| 2025-06-10 | 49.69 | $41.22 | 380237 |
| 2025-06-09 | 47.53 | $40.74 | 443700 |
| 2025-06-06 | 45.34 | $40.27 | 422720 |
| 2025-06-05 | 45.49 | $40.31 | 398700 |
| 2025-06-04 | 48.41 | $41.06 | 412632 |
| 2025-06-03 | 50.33 | $41.53 | 356700 |
| 2025-06-02 | 48.25 | $41.03 | 458913 |
| 2025-05-30 | 51.79 | $41.89 | 447100 |
| 2025-05-29 | 52.91 | $42.15 | 261725 |
| 2025-05-28 | 52.61 | $42.07 | 278000 |
| 2025-05-27 | 57.59 | $43.22 | 360600 |
| 2025-05-23 | 53.04 | $41.98 | 283618 |
| 2025-05-22 | 53.83 | $42.16 | 307006 |
| 2025-05-21 | 54.18 | $42.24 | 260886 |
| 2025-05-20 | 59.30 | $43.38 | 310200 |
| 2025-05-19 | 60.44 | $43.62 | 341400 |
| 2025-05-16 | 63.65 | $44.28 | 391606 |
| 2025-05-15 | 63.09 | $44.08 | 329601 |
| 2025-05-14 | 60.62 | $43.23 | 309702 |
| 2025-05-13 | 62.39 | $43.61 | 283600 |
| 2025-05-12 | 62.31 | $43.58 | 361400 |
| 2025-05-09 | 57.63 | $41.99 | 311900 |
| 2025-05-08 | 58.85 | $42.27 | 303706 |
| 2025-05-07 | 52.84 | $40.50 | 305500 |
| 2025-05-06 | 54.50 | $40.89 | 335400 |
| 2025-05-05 | 55.88 | $41.21 | 343407 |
| 2025-05-02 | 56.30 | $41.31 | 321431 |
| 2025-05-01 | 51.54 | $39.94 | 317903 |
| 2025-04-30 | 49.88 | $39.50 | 425500 |
| 2025-04-29 | 51.56 | $39.94 | 327528 |
| 2025-04-28 | 49.27 | $39.32 | 603240 |
| 2025-04-25 | 47.87 | $38.95 | 373612 |
| 2025-04-24 | 46.32 | $38.54 | 359000 |
| 2025-04-23 | 45.03 | $38.20 | 369400 |
| 2025-04-22 | 45.86 | $38.47 | 485100 |
| 2025-04-21 | 43.62 | $37.86 | 299516 |
| 2025-04-17 | 45.37 | $38.46 | 526200 |
| 2025-04-16 | 42.48 | $37.67 | 328300 |
| 2025-04-15 | 43.50 | $38.04 | 343936 |
| 2025-04-14 | 44.64 | $38.45 | 380500 |
| 2025-04-11 | 44.75 | $38.49 | 558700 |
| 2025-04-10 | 44.49 | $38.41 | 479304 |
| 2025-04-09 | 45.85 | $38.95 | 712610 |
| 2025-04-08 | 34.26 | $35.67 | 713720 |
| 2025-04-07 | 37.37 | $37.01 | 753500 |
| 2025-04-04 | 38.15 | $37.33 | 693845 |
| 2025-04-03 | 36.08 | $36.81 | 645234 |
| 2025-04-02 | 45.48 | $40.19 | 353723 |
| 2025-04-01 | 42.89 | $39.57 | 425500 |
| 2025-03-31 | 40.82 | $39.09 | 555230 |
| 2025-03-28 | 39.02 | $38.68 | 405400 |
| 2025-03-27 | 43.38 | $40.11 | 471520 |
| 2025-03-26 | 40.60 | $39.48 | 424123 |
| 2025-03-25 | 40.79 | $39.54 | 455748 |
| 2025-03-24 | 42.37 | $40.07 | 493642 |
| 2025-03-21 | 34.89 | $38.42 | 4.1M |
| 2025-03-20 | 36.70 | $39.08 | 1.2M |
| 2025-03-19 | 34.95 | $38.72 | 569815 |
| 2025-03-18 | 31.35 | $38.00 | 585800 |
| 2025-03-17 | 32.34 | $38.42 | 1.2M |
| 2025-03-14 | 32.10 | $38.37 | 483400 |
| 2025-03-13 | 31.92 | $38.33 | 504100 |
| 2025-03-12 | 35.19 | $39.76 | 561502 |
| 2025-03-11 | 37.38 | $40.62 | 547449 |
| 2025-03-10 | 38.71 | $41.12 | 530525 |
| 2025-03-07 | 40.20 | $41.67 | 395500 |
| 2025-03-06 | 39.80 | $41.57 | 461918 |
| 2025-03-05 | 41.22 | $42.11 | 456900 |
| 2025-03-04 | 41.53 | $42.23 | 480800 |
| 2025-03-03 | 44.97 | $43.50 | 497200 |
| 2025-02-28 | 50.38 | $45.24 | 367147 |
| 2025-02-27 | 48.24 | $44.61 | 469700 |
| 2025-02-26 | 51.60 | $45.61 | 534818 |
| 2025-02-25 | 52.97 | $46.00 | 679900 |
| 2025-02-24 | 49.62 | $44.97 | 558329 |
| 2025-02-21 | 49.12 | $44.82 | 733327 |
| 2025-02-20 | 48.34 | $44.58 | 763300 |
| 2025-02-19 | 57.13 | $47.11 | 1.0M |
| 2025-02-18 | 51.01 | $45.28 | 798924 |
| 2025-02-14 | 51.70 | $45.46 | 639120 |
| 2025-02-13 | 54.87 | $46.27 | 387600 |
| 2025-02-12 | 49.03 | $44.68 | 434042 |
| 2025-02-11 | 51.00 | $45.18 | 482300 |
| 2025-02-10 | 49.26 | $44.73 | 517100 |
| 2025-02-07 | 49.22 | $44.72 | 545943 |
| 2025-02-06 | 58.45 | $46.93 | 353848 |
| 2025-02-05 | 59.71 | $47.19 | 357400 |
| 2025-02-04 | 57.65 | $46.57 | 451800 |
| 2025-02-03 | 52.70 | $45.23 | 599400 |
| 2025-01-31 | 62.98 | $47.20 | 710012 |
| 2025-01-30 | 68.25 | $48.02 | 533446 |
| 2025-01-29 | 62.94 | $46.54 | 467546 |
| 2025-01-28 | 59.40 | $45.73 | 259231 |
| 2025-01-27 | 57.25 | $45.28 | 299014 |
| 2025-01-24 | 58.83 | $45.52 | 245200 |
| 2025-01-23 | 59.16 | $45.57 | 349914 |
| 2025-01-22 | 55.99 | $44.88 | 355100 |
| 2025-01-21 | 59.62 | $45.45 | 321500 |
| 2025-01-17 | 56.87 | $44.86 | 373900 |
| 2025-01-16 | 58.74 | $45.15 | 342500 |
| 2025-01-15 | 56.44 | $44.66 | 258800 |
| 2025-01-14 | 52.61 | $43.91 | 458054 |
| 2025-01-13 | 52.56 | $43.90 | 391500 |
| 2025-01-10 | 50.13 | $43.44 | 439349 |
| 2025-01-08 | 48.21 | $43.09 | 283425 |
| 2025-01-07 | 48.97 | $43.24 | 441620 |
| 2025-01-06 | 53.74 | $44.12 | 379816 |
| 2025-01-03 | 50.68 | $43.53 | 322527 |
| 2025-01-02 | 48.83 | $43.19 | 258406 |
| 2024-12-31 | 50.86 | $43.57 | 223125 |
| 2024-12-30 | 50.91 | $43.58 | 245215 |
| 2024-12-27 | 49.62 | $43.32 | 280200 |
| 2024-12-26 | 53.42 | $44.06 | 231400 |
| 2024-12-24 | 52.68 | $43.90 | 142200 |
| 2024-12-23 | 49.62 | $43.26 | 268535 |
| 2024-12-20 | 47.07 | $42.76 | 1.1M |
| 2024-12-19 | 45.93 | $42.54 | 369000 |
| 2024-12-18 | 49.98 | $43.41 | 564000 |
| 2024-12-17 | 56.74 | $44.65 | 403100 |
| 2024-12-16 | 56.52 | $44.60 | 272800 |
| 2024-12-13 | 55.95 | $44.47 | 381000 |
| 2024-12-12 | 54.56 | $44.15 | 431600 |
| 2024-12-11 | 59.75 | $45.08 | 272643 |
| 2024-12-10 | 60.34 | $45.18 | 314728 |
| 2024-12-09 | 61.25 | $45.34 | 314000 |
| 2024-12-06 | 58.97 | $44.72 | 177742 |
| 2024-12-05 | 59.56 | $44.83 | 227633 |
| 2024-12-04 | 67.00 | $46.11 | 375123 |
| 2024-12-03 | 64.07 | $45.23 | 437000 |
| 2024-12-02 | 67.36 | $45.74 | 444800 |
| 2024-11-29 | 65.82 | $45.27 | 223217 |
| 2024-11-27 | 65.39 | $45.14 | 276609 |
| 2024-11-26 | 66.12 | $45.26 | 494200 |
| 2024-11-25 | 69.23 | $45.77 | 717935 |
| 2024-11-22 | 62.38 | $43.69 | 431560 |
| 2024-11-21 | 61.23 | $43.40 | 439400 |
| 2024-11-20 | 58.73 | $42.79 | 985901 |
| 2024-11-19 | 56.63 | $42.31 | 568800 |
| 2024-11-18 | 59.44 | $42.78 | 379016 |
| 2024-11-15 | 59.50 | $42.79 | 310600 |
| 2024-11-14 | 61.13 | $43.07 | 350224 |
| 2024-11-13 | 61.76 | $43.18 | 566700 |
| 2024-11-12 | 62.54 | $43.32 | 551891 |
| 2024-11-11 | 60.58 | $42.74 | 397847 |
| 2024-11-08 | 53.70 | $41.01 | 327525 |
| 2024-11-07 | 53.25 | $40.91 | 523300 |
| 2024-11-06 | 52.81 | $40.81 | 660339 |
| 2024-11-05 | 46.92 | $39.55 | 402621 |
| 2024-11-04 | 42.53 | $38.74 | 366445 |
| 2024-11-01 | 40.45 | $38.38 | 348224 |
| 2024-10-31 | 38.52 | $38.05 | 334700 |
| 2024-10-30 | 42.58 | $39.07 | 446506 |
| 2024-10-29 | 42.52 | $39.06 | 307300 |
| 2024-10-28 | 45.73 | $39.81 | 330020 |
| 2024-10-25 | 42.95 | $39.30 | 332900 |
| 2024-10-24 | 44.09 | $39.57 | 342285 |
| 2024-10-23 | 42.81 | $39.33 | 279700 |
| 2024-10-22 | 43.32 | $39.46 | 203002 |
| 2024-10-21 | 44.48 | $39.76 | 325200 |
| 2024-10-18 | 50.17 | $41.10 | 244647 |
| 2024-10-17 | 49.58 | $40.97 | 292142 |
| 2024-10-16 | 49.84 | $41.03 | 377531 |
| 2024-10-15 | 46.92 | $40.37 | 351641 |
| 2024-10-14 | 45.41 | $40.04 | 269200 |
| 2024-10-11 | 42.64 | $39.45 | 273232 |
| 2024-10-10 | 42.55 | $39.43 | 391945 |
| 2024-10-09 | 45.03 | $40.14 | 432538 |
| 2024-10-08 | 47.60 | $40.83 | 317015 |
| 2024-10-07 | 46.07 | $40.47 | 242200 |
| 2024-10-04 | 49.33 | $41.33 | 254900 |
| 2024-10-03 | 47.19 | $40.81 | 221000 |
| 2024-10-02 | 50.21 | $41.59 | 236600 |
| 2024-10-01 | 52.73 | $42.20 | 248800 |
| 2024-09-30 | 55.91 | $42.93 | 448300 |
| 2024-09-27 | 54.59 | $42.56 | 276641 |
| 2024-09-26 | 53.85 | $42.35 | 333300 |
| 2024-09-25 | 52.14 | $41.87 | 514319 |
| 2024-09-24 | 53.67 | $42.26 | 392942 |
| 2024-09-23 | 55.41 | $42.70 | 492900 |
| 2024-09-20 | 58.49 | $43.45 | 2.8M |
| 2024-09-19 | 60.49 | $43.92 | 523119 |
| 2024-09-18 | 57.74 | $42.98 | 515600 |
| 2024-09-17 | 57.95 | $43.03 | 371700 |
| 2024-09-16 | 57.58 | $42.90 | 510000 |
| 2024-09-13 | 56.61 | $42.55 | 586200 |
| 2024-09-12 | 49.02 | $40.16 | 447702 |
| 2024-09-11 | 47.41 | $39.72 | 493530 |
| 2024-09-10 | 45.44 | $39.19 | 535700 |
| 2024-09-09 | 42.17 | $38.35 | 765102 |
| 2024-09-06 | 49.27 | $40.48 | 466700 |
| 2024-09-05 | 48.14 | $40.19 | 443300 |
| 2024-09-04 | 50.92 | $40.94 | 545517 |
| 2024-09-03 | 51.64 | $41.13 | 567700 |
| 2024-08-30 | 49.65 | $40.57 | 457200 |
| 2024-08-29 | 47.72 | $40.04 | 542300 |
| 2024-08-28 | 50.24 | $40.77 | 397223 |
| 2024-08-27 | 51.52 | $41.13 | 490840 |
| 2024-08-26 | 50.66 | $40.87 | 651300 |
| 2024-08-23 | 51.77 | $41.20 | 634932 |
| 2024-08-22 | 46.07 | $39.52 | 689900 |
| 2024-08-21 | 48.98 | $40.41 | 1.3M |
| 2024-08-20 | 54.34 | $41.87 | 678133 |
| 2024-08-19 | 58.68 | $42.91 | 633129 |
| 2024-08-16 | 55.60 | $41.96 | 453238 |
| 2024-08-15 | 55.14 | $41.82 | 480116 |
| 2024-08-14 | 50.26 | $40.45 | 408700 |
| 2024-08-13 | 53.79 | $41.32 | 410648 |
| 2024-08-12 | 51.79 | $40.78 | 289200 |
| 2024-08-09 | 55.77 | $41.72 | 262643 |
| 2024-08-08 | 55.86 | $41.74 | 364541 |
| 2024-08-07 | 53.16 | $40.96 | 406705 |
| 2024-08-06 | 56.13 | $41.67 | 377400 |
| 2024-08-05 | 56.68 | $41.80 | 453900 |
| 2024-08-02 | 59.18 | $42.39 | 363020 |
| 2024-08-01 | 63.04 | $43.25 | 515817 |
| 2024-07-31 | 67.36 | $44.14 | 587925 |
| 2024-07-30 | 66.15 | $43.65 | 448100 |
| 2024-07-29 | 66.92 | $43.81 | 432500 |
| 2024-07-26 | 66.31 | $43.55 | 417925 |
| 2024-07-25 | 63.55 | $42.42 | 762100 |
| 2024-07-24 | 60.83 | $41.41 | 420700 |
| 2024-07-23 | 65.58 | $42.44 | 359522 |
| 2024-07-22 | 64.87 | $42.16 | 375015 |
| 2024-07-19 | 63.55 | $41.64 | 448428 |
| 2024-07-18 | 65.86 | $42.15 | 378700 |
| 2024-07-17 | 68.17 | $42.65 | 477200 |
| 2024-07-16 | 67.16 | $42.19 | 566002 |
| 2024-07-15 | 63.39 | $40.61 | 586062 |
| 2024-07-12 | 62.74 | $40.36 | 502600 |
| 2024-07-11 | 61.64 | $39.93 | 511300 |
| 2024-07-10 | 55.16 | $37.72 | 428900 |
| 2024-07-09 | 54.07 | $37.39 | 564900 |
| 2024-07-08 | 54.53 | $37.51 | 416600 |
| 2024-07-05 | 49.50 | $36.04 | 350927 |
| 2024-07-03 | 51.03 | $36.46 | 247626 |
| 2024-07-02 | 52.88 | $36.96 | 423844 |
| 2024-07-01 | 52.29 | $36.78 | 527200 |
| 2024-06-28 | 54.08 | $37.28 | 886262 |
| 2024-06-27 | 51.13 | $36.35 | 487300 |
| 2024-06-26 | 52.47 | $36.74 | 426756 |
| 2024-06-25 | 54.32 | $37.27 | 685200 |
| 2024-06-24 | 56.90 | $37.99 | 619722 |
| 2024-06-21 | 56.63 | $37.89 | 1.3M |
| 2024-06-20 | 59.60 | $38.72 | 1.2M |
| 2024-06-18 | 67.63 | $40.70 | 3.0M |
| 2024-06-17 | 43.46 | $34.09 | 1.0M |
| 2024-06-14 | 41.13 | $33.72 | 370018 |
| 2024-06-13 | 46.29 | $34.77 | 339438 |
| 2024-06-12 | 47.75 | $35.04 | 335529 |
| 2024-06-11 | 44.67 | $34.54 | 296574 |
| 2024-06-10 | 43.47 | $34.35 | 410137 |
| 2024-06-07 | 48.35 | $35.28 | 279700 |
| 2024-06-06 | 48.41 | $35.29 | 366808 |
| 2024-06-05 | 56.41 | $36.59 | 303100 |
| 2024-06-04 | 55.71 | $36.46 | 381842 |
| 2024-06-03 | 62.49 | $37.39 | 470200 |
| 2024-05-31 | 63.52 | $37.52 | 526700 |
| 2024-05-30 | 60.43 | $36.87 | 319439 |
| 2024-05-29 | 54.98 | $35.89 | 416400 |
| 2024-05-28 | 55.95 | $36.02 | 409200 |
| 2024-05-24 | 54.96 | $35.85 | 255207 |
| 2024-05-23 | 50.96 | $35.20 | 383200 |
| 2024-05-22 | 52.74 | $35.46 | 331600 |
| 2024-05-21 | 55.06 | $35.79 | 218110 |
| 2024-05-20 | 54.89 | $35.76 | 338502 |
| 2024-05-17 | 58.94 | $36.33 | 297947 |
| 2024-05-16 | 57.37 | $36.03 | 296800 |
| 2024-05-15 | 59.09 | $36.27 | 297321 |
| 2024-05-14 | 57.21 | $35.90 | 268102 |
| 2024-05-13 | 56.28 | $35.72 | 270900 |
| 2024-05-10 | 54.94 | $35.46 | 378800 |
| 2024-05-09 | 55.06 | $35.48 | 287028 |
| 2024-05-08 | 48.76 | $34.33 | 353213 |
| 2024-05-07 | 46.60 | $33.98 | 267911 |
| 2024-05-06 | 46.66 | $33.99 | 344310 |
| 2024-05-03 | 41.70 | $33.21 | 311716 |
| 2024-05-02 | 40.14 | $32.98 | 467700 |
| 2024-05-01 | 38.31 | $32.71 | 382115 |
| 2024-04-30 | 38.85 | $32.84 | 327711 |
| 2024-04-29 | 41.30 | $33.41 | 348108 |
| 2024-04-26 | 39.39 | $33.11 | 201400 |
| 2024-04-25 | 39.55 | $33.15 | 433100 |
| 2024-04-24 | 43.35 | $34.04 | 294113 |
| 2024-04-23 | 44.96 | $34.39 | 312900 |
| 2024-04-22 | 40.71 | $33.68 | 300833 |
| 2024-04-19 | 39.78 | $33.53 | 313342 |
| 2024-04-18 | 36.29 | $32.98 | 307634 |
| 2024-04-17 | 34.52 | $32.71 | 288700 |
| 2024-04-16 | 35.00 | $32.85 | 346200 |
| 2024-04-15 | 35.60 | $33.03 | 379300 |
| 2024-04-12 | 38.93 | $33.97 | 310507 |
| 2024-04-11 | 42.12 | $34.77 | 299144 |
| 2024-04-10 | 41.89 | $34.73 | 359900 |
| 2024-04-09 | 49.19 | $36.33 | 292600 |
| 2024-04-08 | 47.45 | $36.01 | 245300 |
| 2024-04-05 | 46.14 | $35.77 | 297900 |
| 2024-04-04 | 45.38 | $35.63 | 361112 |
| 2024-04-03 | 47.04 | $36.00 | 402400 |
| 2024-04-02 | 45.87 | $35.77 | 532100 |
| 2024-04-01 | 50.93 | $36.86 | 364351 |
| 2024-03-28 | 54.94 | $37.62 | 356129 |
| 2024-03-27 | 53.38 | $37.28 | 402027 |
| 2024-03-26 | 50.60 | $36.70 | 269000 |
| 2024-03-25 | 50.56 | $36.69 | 367500 |
| 2024-03-22 | 50.46 | $36.67 | 345600 |
| 2024-03-21 | 52.94 | $37.20 | 378300 |
| 2024-03-20 | 50.64 | $36.67 | 380106 |
| 2024-03-19 | 48.76 | $36.25 | 302335 |
| 2024-03-18 | 46.63 | $35.79 | 365012 |
| 2024-03-15 | 49.78 | $36.53 | 3.0M |
| 2024-03-14 | 47.60 | $36.05 | 499622 |
| 2024-03-13 | 52.57 | $37.15 | 458500 |
| 2024-03-12 | 48.84 | $36.34 | 441445 |
| 2024-03-11 | 50.42 | $36.68 | 547600 |
| 2024-03-08 | 49.97 | $36.58 | 441115 |
| 2024-03-07 | 49.31 | $36.43 | 433000 |
| 2024-03-06 | 48.40 | $36.22 | 556524 |
| 2024-03-05 | 49.81 | $36.57 | 462400 |
| 2024-03-04 | 52.37 | $37.19 | 371800 |
| 2024-03-01 | 57.11 | $38.24 | 333400 |
| 2024-02-29 | 56.21 | $37.99 | 352301 |
| 2024-02-28 | 53.33 | $37.21 | 331900 |
| 2024-02-27 | 56.17 | $37.84 | 517300 |
| 2024-02-26 | 50.92 | $36.51 | 449131 |
| 2024-02-23 | 52.82 | $36.93 | 368100 |
| 2024-02-22 | 47.86 | $35.80 | 446100 |
| 2024-02-21 | 49.07 | $36.08 | 636532 |
| 2024-02-20 | 57.31 | $37.75 | 418704 |
| 2024-02-16 | 58.89 | $38.03 | 304700 |
| 2024-02-15 | 61.23 | $38.44 | 392519 |
| 2024-02-14 | 58.96 | $37.84 | 407223 |
| 2024-02-13 | 56.12 | $37.14 | 562218 |
| 2024-02-12 | 67.33 | $38.91 | 483319 |
| 2024-02-09 | 64.35 | $38.13 | 383600 |
| 2024-02-08 | 62.34 | $37.65 | 407500 |
| 2024-02-07 | 58.18 | $36.76 | 482020 |
| 2024-02-06 | 53.53 | $35.91 | 205100 |
| 2024-02-05 | 50.98 | $35.49 | 265200 |
| 2024-02-02 | 52.01 | $35.65 | 260000 |
| 2024-02-01 | 50.08 | $35.33 | 218200 |
| 2024-01-31 | 46.78 | $34.81 | 291200 |
| 2024-01-30 | 53.58 | $35.86 | 186100 |
| 2024-01-29 | 53.15 | $35.79 | 198602 |
| 2024-01-26 | 54.38 | $35.97 | 203300 |
| 2024-01-25 | 54.21 | $35.94 | 250646 |
| 2024-01-24 | 50.26 | $35.26 | 234544 |
| 2024-01-23 | 50.81 | $35.35 | 487700 |
| 2024-01-22 | 53.09 | $35.72 | 363634 |
| 2024-01-19 | 48.07 | $34.88 | 247501 |
| 2024-01-18 | 45.44 | $34.48 | 323340 |
| 2024-01-17 | 45.82 | $34.55 | 316100 |
| 2024-01-16 | 47.53 | $34.86 | 313700 |
| 2024-01-12 | 55.79 | $36.16 | 187503 |
| 2024-01-11 | 57.32 | $36.37 | 313100 |
| 2024-01-10 | 61.76 | $36.95 | 234700 |
| 2024-01-09 | 60.87 | $36.77 | 301800 |
| 2024-01-08 | 60.58 | $36.71 | 255500 |
| 2024-01-05 | 57.89 | $36.17 | 321800 |
| 2024-01-04 | 59.75 | $36.43 | 287100 |
| 2024-01-03 | 58.88 | $36.25 | 396800 |
| 2024-01-02 | 62.44 | $36.75 | 301414 |
| 2023-12-29 | 63.69 | $36.92 | 268400 |
| 2023-12-28 | 66.89 | $37.35 | 223642 |
| 2023-12-27 | 69.92 | $37.74 | 229120 |
| 2023-12-26 | 69.92 | $37.74 | 212700 |
| 2023-12-22 | 68.81 | $37.40 | 294815 |
| 2023-12-21 | 66.82 | $36.82 | 398400 |
| 2023-12-20 | 67.24 | $36.88 | 351106 |
| 2023-12-19 | 71.22 | $37.44 | 417800 |
| 2023-12-18 | 68.40 | $36.55 | 395117 |
| 2023-12-15 | 66.83 | $36.10 | 2.8M |
| 2023-12-14 | 70.98 | $36.66 | 921352 |
| 2023-12-13 | 68.64 | $35.95 | 695000 |
| 2023-12-12 | 67.62 | $35.66 | 551006 |
| 2023-12-11 | 68.27 | $35.75 | 445024 |
| 2023-12-08 | 68.21 | $35.73 | 326200 |
| 2023-12-07 | 69.97 | $35.99 | 403500 |
| 2023-12-06 | 71.52 | $36.22 | 412600 |
| 2023-12-05 | 71.07 | $36.05 | 406716 |
| 2023-12-04 | 72.55 | $36.28 | 484409 |
| 2023-12-01 | 70.80 | $35.58 | 858699 |
| 2023-11-30 | 69.77 | $35.19 | 931300 |
| 2023-11-29 | 56.98 | $31.70 | 690794 |
| 2023-11-28 | 55.65 | $31.44 | 448500 |
| 2023-11-27 | 52.66 | $30.88 | 391200 |
| 2023-11-24 | 57.82 | $31.66 | 106511 |
| 2023-11-22 | 57.62 | $31.62 | 172200 |
| 2023-11-21 | 57.13 | $31.52 | 201509 |
| 2023-11-20 | 59.68 | $31.91 | 218100 |
| 2023-11-17 | 57.51 | $31.44 | 352121 |
| 2023-11-16 | 54.80 | $30.89 | 232401 |
| 2023-11-15 | 59.23 | $31.57 | 258800 |
| 2023-11-14 | 58.34 | $31.38 | 336100 |
| 2023-11-13 | 48.39 | $29.62 | 271000 |
| 2023-11-10 | 50.81 | $29.99 | 188300 |
| 2023-11-09 | 48.63 | $29.66 | 265003 |
| 2023-11-08 | 51.31 | $30.07 | 150018 |
| 2023-11-07 | 54.38 | $30.51 | 170531 |
| 2023-11-06 | 53.29 | $30.33 | 228900 |
| 2023-11-03 | 56.93 | $30.84 | 359700 |
| 2023-11-02 | 48.79 | $29.59 | 373200 |
| 2023-11-01 | 45.92 | $29.22 | 200100 |
| 2023-10-31 | 46.05 | $29.24 | 291700 |
| 2023-10-30 | 41.74 | $28.70 | 335937 |
| 2023-10-27 | 37.51 | $28.22 | 353011 |
| 2023-10-26 | 38.97 | $28.48 | 312245 |
| 2023-10-25 | 40.82 | $28.80 | 176215 |
| 2023-10-24 | 42.30 | $29.05 | 241100 |
| 2023-10-23 | 40.83 | $28.87 | 310146 |
| 2023-10-20 | 42.92 | $29.23 | 317500 |
| 2023-10-19 | 40.51 | $28.93 | 356005 |
| 2023-10-18 | 40.83 | $28.99 | 240940 |
| 2023-10-17 | 45.43 | $29.78 | 384014 |
| 2023-10-16 | 43.44 | $29.52 | 224800 |
| 2023-10-13 | 43.21 | $29.49 | 368547 |
| 2023-10-12 | 39.85 | $29.05 | 340200 |
| 2023-10-11 | 46.23 | $30.13 | 356734 |
| 2023-10-10 | 46.23 | $30.13 | 279000 |
| 2023-10-09 | 42.29 | $29.62 | 284000 |
| 2023-10-06 | 44.03 | $29.91 | 350236 |
| 2023-10-05 | 44.21 | $29.94 | 435200 |
| 2023-10-04 | 47.71 | $30.51 | 321635 |
| 2023-10-03 | 48.74 | $30.67 | 380500 |
| 2023-10-02 | 49.31 | $30.76 | 403801 |
| 2023-09-29 | 50.05 | $30.88 | 331500 |
| 2023-09-28 | 51.58 | $31.13 | 341600 |
| 2023-09-27 | 48.15 | $30.56 | 298900 |
| 2023-09-26 | 46.17 | $30.25 | 394700 |
| 2023-09-25 | 50.21 | $30.94 | 288530 |
| 2023-09-22 | 50.70 | $31.02 | 286900 |
| 2023-09-21 | 53.16 | $31.42 | 289811 |
| 2023-09-20 | 53.65 | $31.50 | 440237 |
| 2023-09-19 | 52.60 | $31.30 | 376907 |
| 2023-09-18 | 53.12 | $31.39 | 429020 |
| 2023-09-15 | 56.18 | $31.92 | 3.4M |
| 2023-09-14 | 58.22 | $32.26 | 487401 |
| 2023-09-13 | 52.63 | $31.10 | 422600 |
| 2023-09-12 | 52.11 | $31.00 | 321030 |
| 2023-09-11 | 50.66 | $30.72 | 422810 |
| 2023-09-08 | 49.25 | $30.45 | 524025 |
| 2023-09-07 | 55.31 | $31.54 | 487018 |
| 2023-09-06 | 51.96 | $30.89 | 397626 |
| 2023-09-05 | 50.21 | $30.57 | 462900 |
| 2023-09-01 | 59.53 | $32.02 | 439600 |
| 2023-08-31 | 52.82 | $30.85 | 314200 |
| 2023-08-30 | 52.56 | $30.81 | 316632 |
| 2023-08-29 | 52.44 | $30.79 | 501200 |
| 2023-08-28 | 46.25 | $29.85 | 321930 |
| 2023-08-25 | 41.56 | $29.24 | 306936 |
| 2023-08-24 | 42.19 | $29.35 | 641508 |
| 2023-08-23 | 43.80 | $29.63 | 1.1M |
| 2023-08-22 | 44.67 | $29.78 | 655477 |
| 2023-08-21 | 48.96 | $30.48 | 393100 |
| 2023-08-18 | 50.88 | $30.77 | 334923 |
| 2023-08-17 | 50.75 | $30.75 | 380002 |
| 2023-08-16 | 52.82 | $31.07 | 289429 |
| 2023-08-15 | 57.04 | $31.68 | 290600 |
| 2023-08-14 | 56.50 | $31.58 | 325900 |
| 2023-08-11 | 55.65 | $31.42 | 191800 |
| 2023-08-10 | 56.43 | $31.54 | 304300 |
| 2023-08-09 | 61.51 | $32.28 | 257123 |
| 2023-08-08 | 61.29 | $32.23 | 370600 |
| 2023-08-07 | 65.48 | $32.81 | 310632 |
| 2023-08-04 | 69.87 | $33.37 | 426000 |
| 2023-08-03 | 70.18 | $33.41 | 788600 |
| 2023-08-02 | 61.45 | $31.32 | 202800 |
| 2023-08-01 | 63.05 | $31.51 | 217234 |
| 2023-07-31 | 62.36 | $31.37 | 400111 |
| 2023-07-28 | 62.60 | $31.40 | 253200 |
| 2023-07-27 | 61.96 | $31.26 | 309600 |
| 2023-07-26 | 61.92 | $31.25 | 224288 |
| 2023-07-25 | 61.41 | $31.13 | 289400 |
| 2023-07-24 | 64.12 | $31.53 | 411146 |
| 2023-07-21 | 61.45 | $30.87 | 431008 |
| 2023-07-20 | 65.01 | $31.38 | 311000 |
| 2023-07-19 | 64.78 | $31.32 | 539809 |
| 2023-07-18 | 61.62 | $30.52 | 478029 |
| 2023-07-17 | 55.27 | $29.19 | 316900 |
| 2023-07-14 | 58.88 | $29.71 | 228203 |
| 2023-07-13 | 59.89 | $29.85 | 305400 |
| 2023-07-12 | 59.89 | $29.85 | 390627 |
| 2023-07-11 | 59.12 | $29.68 | 481700 |
| 2023-07-10 | 57.55 | $29.33 | 634314 |
| 2023-07-07 | 47.54 | $27.51 | 393114 |
| 2023-07-06 | 43.95 | $26.99 | 451000 |
| 2023-07-05 | 47.83 | $27.64 | 498020 |
| 2023-07-03 | 53.81 | $28.50 | 249000 |
| 2023-06-30 | 54.87 | $28.64 | 337834 |
| 2023-06-29 | 56.45 | $28.85 | 429920 |
| 2023-06-28 | 54.92 | $28.59 | 377700 |
| 2023-06-27 | 55.13 | $28.62 | 381103 |
| 2023-06-26 | 49.15 | $27.66 | 468100 |
| 2023-06-23 | 47.98 | $27.49 | 947762 |
| 2023-06-22 | 45.17 | $27.09 | 782100 |
| 2023-06-21 | 45.82 | $27.20 | 1.1M |
| 2023-06-20 | 47.34 | $27.46 | 864126 |
| 2023-06-16 | 45.56 | $27.19 | 1.6M |
| 2023-06-15 | 49.64 | $27.88 | 552428 |
| 2023-06-14 | 50.58 | $28.03 | 395335 |
| 2023-06-13 | 52.01 | $28.26 | 276900 |
| 2023-06-12 | 51.67 | $28.20 | 281700 |
| 2023-06-09 | 52.61 | $28.36 | 310300 |
| 2023-06-08 | 54.80 | $28.73 | 299134 |
| 2023-06-07 | 58.03 | $29.25 | 297243 |
| 2023-06-06 | 53.25 | $28.30 | 236200 |
| 2023-06-05 | 46.70 | $27.22 | 297400 |
| 2023-06-02 | 51.53 | $27.98 | 238700 |
| 2023-06-01 | 38.99 | $26.39 | 378800 |
| 2023-05-31 | 41.09 | $26.72 | 261319 |
| 2023-05-30 | 43.80 | $27.12 | 236700 |
| 2023-05-26 | 42.17 | $26.94 | 265622 |
| 2023-05-25 | 39.67 | $26.67 | 235240 |
| 2023-05-24 | 41.30 | $26.93 | 354433 |
| 2023-05-23 | 41.87 | $27.02 | 306017 |
| 2023-05-22 | 43.31 | $27.25 | 265200 |
| 2023-05-19 | 45.85 | $27.64 | 324600 |
| 2023-05-18 | 49.00 | $28.09 | 182500 |
| 2023-05-17 | 46.19 | $27.73 | 197459 |
| 2023-05-16 | 43.39 | $27.39 | 194847 |
| 2023-05-15 | 49.26 | $28.21 | 204600 |
| 2023-05-12 | 47.53 | $28.00 | 189845 |
| 2023-05-11 | 46.29 | $27.85 | 154200 |
| 2023-05-10 | 47.00 | $27.95 | 247300 |
| 2023-05-09 | 47.27 | $27.99 | 356800 |
| 2023-05-08 | 49.17 | $28.27 | 181200 |
| 2023-05-05 | 49.92 | $28.38 | 241700 |
| 2023-05-04 | 43.78 | $27.55 | 266035 |
| 2023-05-03 | 44.40 | $27.65 | 290128 |
| 2023-05-02 | 45.51 | $27.83 | 246200 |
| 2023-05-01 | 48.31 | $28.27 | 220341 |
| 2023-04-28 | 51.44 | $28.73 | 288540 |
| 2023-04-27 | 49.97 | $28.51 | 312800 |
| 2023-04-26 | 43.93 | $27.69 | 301220 |
| 2023-04-25 | 43.85 | $27.68 | 318100 |
| 2023-04-24 | 48.35 | $28.38 | 339942 |
| 2023-04-21 | 47.40 | $28.25 | 248300 |
| 2023-04-20 | 49.75 | $28.60 | 248500 |
| 2023-04-19 | 51.48 | $28.85 | 352800 |
| 2023-04-18 | 47.82 | $28.32 | 303944 |
| 2023-04-17 | 46.74 | $28.17 | 228235 |
| 2023-04-14 | 45.24 | $27.96 | 238926 |
| 2023-04-13 | 45.03 | $27.93 | 273000 |
| 2023-04-12 | 44.42 | $27.84 | 252900 |
| 2023-04-11 | 47.06 | $28.32 | 359000 |
| 2023-04-10 | 45.92 | $28.14 | 357646 |
| 2023-04-06 | 44.39 | $27.90 | 266214 |
| 2023-04-05 | 45.77 | $28.17 | 295000 |
| 2023-04-04 | 47.98 | $28.59 | 361817 |
| 2023-04-03 | 51.04 | $29.14 | 413321 |
| 2023-03-31 | 50.71 | $29.08 | 356000 |
| 2023-03-30 | 46.79 | $28.38 | 207613 |
| 2023-03-29 | 46.26 | $28.29 | 263604 |
| 2023-03-28 | 46.21 | $28.28 | 233700 |
| 2023-03-27 | 47.52 | $28.56 | 451300 |
| 2023-03-24 | 46.33 | $28.33 | 327045 |
| 2023-03-23 | 45.82 | $28.23 | 291818 |
| 2023-03-22 | 48.48 | $28.84 | 317126 |
| 2023-03-21 | 52.92 | $29.77 | 393302 |
| 2023-03-20 | 50.41 | $29.23 | 377435 |
| 2023-03-17 | 47.25 | $28.59 | 1.1M |
| 2023-03-16 | 50.91 | $29.35 | 538056 |
| 2023-03-15 | 47.34 | $28.65 | 589500 |
| 2023-03-14 | 50.01 | $29.19 | 414522 |
| 2023-03-13 | 48.95 | $28.98 | 460800 |
| 2023-03-10 | 51.06 | $29.41 | 376027 |
| 2023-03-09 | 53.24 | $29.84 | 316100 |
| 2023-03-08 | 58.84 | $30.85 | 425037 |
| 2023-03-07 | 60.96 | $31.20 | 309966 |
| 2023-03-06 | 60.80 | $31.16 | 541245 |
| 2023-03-03 | 65.17 | $31.88 | 295308 |
| 2023-03-02 | 65.10 | $31.86 | 322922 |
| 2023-03-01 | 66.97 | $32.17 | 394335 |
| 2023-02-28 | 68.23 | $32.38 | 519849 |
| 2023-02-27 | 68.35 | $32.40 | 529900 |
| 2023-02-24 | 70.70 | $32.81 | 562641 |
| 2023-02-23 | 71.84 | $33.01 | 681000 |
| 2023-02-22 | 68.50 | $31.63 | 1.8M |
| 2023-02-21 | 52.32 | $27.48 | 440465 |
| 2023-02-17 | 62.28 | $28.84 | 215100 |
| 2023-02-16 | 61.82 | $28.75 | 316722 |
| 2023-02-15 | 61.53 | $28.69 | 203900 |
| 2023-02-14 | 59.70 | $28.32 | 281338 |
| 2023-02-13 | 60.36 | $28.41 | 240845 |
| 2023-02-10 | 57.32 | $27.80 | 213700 |
| 2023-02-09 | 56.96 | $27.73 | 276417 |
| 2023-02-08 | 59.06 | $28.04 | 343190 |
| 2023-02-07 | 63.73 | $28.69 | 241400 |
| 2023-02-06 | 64.56 | $28.80 | 278400 |
| 2023-02-03 | 72.65 | $29.80 | 379834 |
| 2023-02-02 | 72.65 | $29.80 | 326400 |
| 2023-02-01 | 69.20 | $28.81 | 318400 |
| 2023-01-31 | 67.72 | $28.43 | 307300 |
| 2023-01-30 | 63.29 | $27.43 | 180925 |
| 2023-01-27 | 64.21 | $27.54 | 228000 |
| 2023-01-26 | 64.45 | $27.57 | 207929 |
| 2023-01-25 | 64.45 | $27.57 | 214500 |
| 2023-01-24 | 61.33 | $26.86 | 148400 |
| 2023-01-23 | 62.28 | $26.99 | 207800 |
| 2023-01-20 | 60.02 | $26.49 | 285100 |
| 2023-01-19 | 55.99 | $25.69 | 219000 |
| 2023-01-18 | 58.95 | $26.11 | 243800 |
| 2023-01-17 | 62.69 | $26.61 | 254002 |
| 2023-01-13 | 62.85 | $26.63 | 278000 |
| 2023-01-12 | 61.52 | $26.33 | 298322 |
| 2023-01-11 | 59.74 | $25.94 | 370400 |
| 2023-01-10 | 57.09 | $25.39 | 313114 |
| 2023-01-09 | 54.45 | $24.88 | 416424 |
| 2023-01-06 | 51.85 | $24.41 | 242500 |
| 2023-01-05 | 46.35 | $23.52 | 245800 |
| 2023-01-04 | 48.36 | $23.86 | 341900 |
| 2023-01-03 | 42.52 | $23.02 | 467201 |
| 2022-12-30 | 41.02 | $22.82 | 241505 |
| 2022-12-29 | 42.28 | $23.06 | 224900 |
| 2022-12-28 | 39.71 | $22.71 | 239400 |
| 2022-12-27 | 41.83 | $23.13 | 264200 |
| 2022-12-23 | 43.63 | $23.47 | 193215 |
| 2022-12-22 | 41.52 | $23.17 | 304000 |
| 2022-12-21 | 42.48 | $23.36 | 325247 |
| 2022-12-20 | 39.78 | $22.97 | 254600 |
| 2022-12-19 | 40.95 | $23.22 | 368900 |
| 2022-12-16 | 41.41 | $23.32 | 735400 |
| 2022-12-15 | 42.70 | $23.60 | 306636 |
| 2022-12-14 | 45.73 | $24.23 | 444447 |
| 2022-12-13 | 46.28 | $24.34 | 549106 |
| 2022-12-12 | 45.26 | $24.16 | 379200 |
| 2022-12-09 | 43.80 | $23.90 | 421700 |
| 2022-12-08 | 46.23 | $24.44 | 332717 |
| 2022-12-07 | 44.83 | $24.18 | 313300 |
| 2022-12-06 | 46.01 | $24.45 | 368500 |
| 2022-12-05 | 45.96 | $24.44 | 389300 |
| 2022-12-02 | 47.34 | $24.77 | 563308 |
| 2022-12-01 | 48.04 | $24.94 | 731615 |
| 2022-11-30 | 59.33 | $27.23 | 457132 |
| 2022-11-29 | 56.71 | $26.61 | 305200 |
| 2022-11-28 | 54.89 | $26.20 | 369708 |
| 2022-11-25 | 56.60 | $26.51 | 94830 |
| 2022-11-23 | 56.35 | $26.45 | 201300 |
| 2022-11-22 | 55.33 | $26.20 | 257041 |
| 2022-11-21 | 53.22 | $25.69 | 301903 |
| 2022-11-18 | 56.94 | $26.43 | 215000 |
| 2022-11-17 | 56.59 | $26.34 | 223000 |
| 2022-11-16 | 55.40 | $26.03 | 369300 |
| 2022-11-15 | 62.95 | $27.46 | 498400 |
| 2022-11-14 | 59.86 | $26.61 | 320200 |
| 2022-11-11 | 60.48 | $26.72 | 328800 |
| 2022-11-10 | 57.02 | $25.82 | 374100 |
| 2022-11-09 | 48.60 | $24.05 | 455245 |
| 2022-11-08 | 52.70 | $24.79 | 255315 |
| 2022-11-07 | 52.70 | $24.79 | 329900 |
| 2022-11-04 | 51.76 | $24.60 | 368903 |
| 2022-11-03 | 48.42 | $23.95 | 281100 |
| 2022-11-02 | 47.95 | $23.86 | 313440 |
| 2022-11-01 | 52.87 | $24.82 | 295939 |
| 2022-10-31 | 52.63 | $24.77 | 369700 |
| 2022-10-28 | 55.71 | $25.34 | 348510 |
| 2022-10-27 | 52.91 | $24.73 | 380000 |
| 2022-10-26 | 51.86 | $24.51 | 346000 |
| 2022-10-25 | 53.14 | $24.76 | 389000 |
| 2022-10-24 | 48.48 | $23.79 | 310247 |
| 2022-10-21 | 45.06 | $23.15 | 407222 |
| 2022-10-20 | 41.17 | $22.48 | 276500 |
| 2022-10-19 | 42.94 | $22.89 | 326100 |
| 2022-10-18 | 46.15 | $23.59 | 283400 |
| 2022-10-17 | 44.63 | $23.32 | 281200 |
| 2022-10-14 | 40.25 | $22.58 | 307400 |
| 2022-10-13 | 43.09 | $23.23 | 305832 |
| 2022-10-12 | 39.93 | $22.72 | 198740 |
| 2022-10-11 | 39.68 | $22.68 | 452400 |
| 2022-10-10 | 38.58 | $22.50 | 241500 |
| 2022-10-07 | 36.58 | $22.17 | 289100 |
| 2022-10-06 | 39.31 | $22.91 | 243820 |
| 2022-10-05 | 40.00 | $23.09 | 378627 |
| 2022-10-04 | 42.48 | $23.72 | 486200 |
| 2022-10-03 | 38.88 | $23.09 | 419100 |
| 2022-09-30 | 35.73 | $22.57 | 409618 |
| 2022-09-29 | 37.24 | $23.00 | 255832 |
| 2022-09-28 | 40.28 | $23.81 | 525608 |
| 2022-09-27 | 32.74 | $22.64 | 262608 |
| 2022-09-26 | 32.87 | $22.68 | 389320 |
| 2022-09-23 | 34.53 | $23.17 | 311219 |
| 2022-09-22 | 36.11 | $23.62 | 283200 |
| 2022-09-21 | 39.23 | $24.44 | 253117 |
| 2022-09-20 | 40.62 | $24.78 | 347737 |
| 2022-09-19 | 42.98 | $25.34 | 288532 |
| 2022-09-16 | 40.76 | $24.96 | 1.1M |
| 2022-09-15 | 38.29 | $24.55 | 285000 |
| 2022-09-14 | 38.89 | $24.71 | 342500 |
| 2022-09-13 | 39.14 | $24.78 | 409800 |
| 2022-09-12 | 44.82 | $26.20 | 404300 |
| 2022-09-09 | 45.53 | $26.36 | 336600 |
| 2022-09-08 | 42.68 | $25.83 | 328420 |
| 2022-09-07 | 45.95 | $26.59 | 383800 |
| 2022-09-06 | 40.10 | $25.57 | 334511 |
| 2022-09-02 | 42.36 | $26.10 | 215800 |
| 2022-09-01 | 42.75 | $26.19 | 351605 |
| 2022-08-31 | 43.60 | $26.39 | 241324 |
| 2022-08-30 | 46.95 | $27.15 | 411724 |
| 2022-08-29 | 46.90 | $27.14 | 275300 |
| 2022-08-26 | 47.16 | $27.20 | 482200 |
| 2022-08-25 | 52.02 | $28.27 | 831500 |
| 2022-08-24 | 56.74 | $29.18 | 1.1M |
| 2022-08-23 | 52.95 | $28.33 | 468700 |
| 2022-08-22 | 52.86 | $28.31 | 270400 |
| 2022-08-19 | 59.26 | $29.47 | 273443 |
| 2022-08-18 | 64.17 | $30.24 | 209600 |
| 2022-08-17 | 63.65 | $30.10 | 281148 |
| 2022-08-16 | 67.01 | $30.61 | 478100 |
| 2022-08-15 | 63.96 | $29.75 | 304000 |
| 2022-08-12 | 64.16 | $29.78 | 288433 |
| 2022-08-11 | 61.09 | $28.97 | 220220 |
| 2022-08-10 | 59.46 | $28.57 | 468640 |
| 2022-08-09 | 55.96 | $27.77 | 366200 |
| 2022-08-08 | 63.59 | $28.94 | 289929 |
| 2022-08-05 | 61.19 | $28.38 | 225100 |
| 2022-08-04 | 62.23 | $28.53 | 228100 |
| 2022-08-03 | 63.47 | $28.71 | 325610 |
| 2022-08-02 | 60.62 | $28.02 | 461000 |
| 2022-08-01 | 62.78 | $28.34 | 282584 |
| 2022-07-29 | 60.83 | $27.87 | 620604 |
| 2022-07-28 | 59.19 | $27.49 | 325900 |
| 2022-07-27 | 56.94 | $26.99 | 396900 |
| 2022-07-26 | 54.14 | $26.41 | 461620 |
| 2022-07-25 | 56.80 | $26.85 | 371326 |
| 2022-07-22 | 57.84 | $27.02 | 332700 |
| 2022-07-21 | 58.62 | $27.15 | 306200 |
| 2022-07-20 | 58.50 | $27.12 | 344200 |
| 2022-07-19 | 58.66 | $27.15 | 487200 |
| 2022-07-18 | 54.78 | $26.19 | 402968 |
| 2022-07-15 | 53.12 | $25.81 | 280500 |
| 2022-07-14 | 52.07 | $25.57 | 272500 |
| 2022-07-13 | 53.69 | $25.91 | 268300 |
| 2022-07-12 | 53.20 | $25.79 | 462336 |
| 2022-07-11 | 49.76 | $24.97 | 342600 |
| 2022-07-08 | 51.83 | $25.44 | 332600 |
| 2022-07-07 | 50.84 | $25.20 | 340029 |
| 2022-07-06 | 48.03 | $24.54 | 421212 |
| 2022-07-05 | 50.79 | $25.20 | 657809 |
| 2022-07-01 | 47.49 | $24.44 | 447708 |
| 2022-06-30 | 44.07 | $23.71 | 626818 |
| 2022-06-29 | 46.51 | $24.33 | 526600 |
| 2022-06-28 | 46.83 | $24.41 | 496237 |
| 2022-06-27 | 48.77 | $24.90 | 505900 |
| 2022-06-24 | 49.81 | $25.16 | 999330 |
| 2022-06-23 | 45.94 | $24.24 | 892100 |
| 2022-06-22 | 46.99 | $24.52 | 2.9M |
| 2022-06-21 | 38.44 | $22.73 | 1.7M |
| 2022-06-17 | 40.01 | $23.19 | 818800 |
| 2022-06-16 | 36.47 | $22.53 | 757034 |
| 2022-06-15 | 42.51 | $24.20 | 606700 |
| 2022-06-14 | 38.76 | $23.55 | 393428 |
| 2022-06-13 | 39.09 | $23.64 | 520600 |
| 2022-06-10 | 41.52 | $24.28 | 495037 |
| 2022-06-09 | 46.45 | $25.43 | 456418 |
| 2022-06-08 | 46.73 | $25.49 | 302248 |
| 2022-06-07 | 46.47 | $25.44 | 551700 |
| 2022-06-06 | 48.92 | $26.00 | 482100 |
| 2022-06-03 | 44.88 | $25.18 | 297800 |
| 2022-06-02 | 47.91 | $25.87 | 497600 |
| 2022-06-01 | 44.84 | $25.27 | 541400 |
| 2022-05-31 | 45.95 | $25.53 | 602800 |
| 2022-05-27 | 46.04 | $25.55 | 285800 |
| 2022-05-26 | 45.04 | $25.34 | 431400 |
| 2022-05-25 | 41.35 | $24.59 | 519601 |
| 2022-05-24 | 32.57 | $23.06 | 628241 |
| 2022-05-23 | 34.67 | $23.71 | 536204 |
| 2022-05-20 | 35.40 | $23.93 | 781400 |
| 2022-05-19 | 40.19 | $25.24 | 516746 |
| 2022-05-18 | 41.71 | $25.61 | 528500 |
| 2022-05-17 | 47.15 | $26.80 | 242917 |
| 2022-05-16 | 41.82 | $25.92 | 735327 |
| 2022-05-13 | 42.14 | $25.99 | 452200 |
| 2022-05-12 | 41.96 | $25.96 | 470726 |
| 2022-05-11 | 39.93 | $25.62 | 469000 |
| 2022-05-10 | 43.64 | $26.49 | 390638 |
| 2022-05-09 | 45.48 | $26.89 | 384421 |
| 2022-05-06 | 43.55 | $26.55 | 262700 |
| 2022-05-05 | 45.16 | $26.91 | 474000 |
| 2022-05-04 | 48.40 | $27.60 | 433525 |
| 2022-05-03 | 46.82 | $27.30 | 386000 |
| 2022-05-02 | 45.45 | $27.04 | 426900 |
| 2022-04-29 | 41.23 | $26.28 | 519210 |
| 2022-04-28 | 46.19 | $27.39 | 481200 |
| 2022-04-27 | 44.59 | $27.11 | 660008 |
| 2022-04-26 | 43.57 | $26.93 | 499400 |
| 2022-04-25 | 47.80 | $27.84 | 919656 |
| 2022-04-22 | 43.32 | $27.06 | 446400 |
| 2022-04-21 | 47.66 | $27.93 | 505833 |
| 2022-04-20 | 46.96 | $27.81 | 588400 |
| 2022-04-19 | 44.69 | $27.42 | 642700 |
| 2022-04-18 | 42.28 | $27.02 | 490100 |
| 2022-04-14 | 43.18 | $27.22 | 274200 |
| 2022-04-13 | 44.89 | $27.60 | 527100 |
| 2022-04-12 | 42.55 | $27.19 | 706900 |
| 2022-04-11 | 40.45 | $26.83 | 662530 |
| 2022-04-08 | 39.22 | $26.62 | 743834 |
| 2022-04-07 | 35.67 | $26.03 | 818218 |
| 2022-04-06 | 34.12 | $25.78 | 556402 |
| 2022-04-05 | 35.38 | $26.17 | 478100 |
| 2022-04-04 | 37.19 | $26.71 | 555600 |
| 2022-04-01 | 34.66 | $26.28 | 929200 |
| 2022-03-31 | 34.94 | $26.37 | 652128 |
| 2022-03-30 | 37.36 | $27.13 | 395500 |
| 2022-03-29 | 39.92 | $27.87 | 1.2M |
| 2022-03-28 | 37.27 | $27.39 | 346213 |
| 2022-03-25 | 38.11 | $27.64 | 250200 |
| 2022-03-24 | 36.77 | $27.39 | 258700 |
| 2022-03-23 | 36.61 | $27.36 | 354900 |
| 2022-03-22 | 40.37 | $28.55 | 330945 |
| 2022-03-21 | 40.22 | $28.52 | 403300 |
| 2022-03-18 | 43.30 | $29.43 | 1.1M |
| 2022-03-17 | 42.61 | $29.28 | 467600 |
| 2022-03-16 | 42.81 | $29.34 | 503300 |
| 2022-03-15 | 40.41 | $28.79 | 864900 |
| 2022-03-14 | 39.13 | $28.50 | 340900 |
| 2022-03-11 | 39.13 | $28.50 | 249940 |
| 2022-03-10 | 40.99 | $29.18 | 738239 |
| 2022-03-09 | 36.60 | $28.14 | 636800 |
| 2022-03-08 | 34.05 | $27.57 | 582530 |
| 2022-03-07 | 32.97 | $27.33 | 438500 |
| 2022-03-04 | 37.66 | $29.25 | 467834 |
| 2022-03-03 | 39.06 | $29.76 | 620342 |
| 2022-03-02 | 38.72 | $29.68 | 1.4M |
| 2022-03-01 | 37.26 | $29.33 | 970018 |
| 2022-02-28 | 36.65 | $29.18 | 421931 |
| 2022-02-25 | 36.67 | $29.19 | 424100 |
| 2022-02-24 | 34.44 | $28.61 | 643438 |
| 2022-02-23 | 31.26 | $27.81 | 508200 |
| 2022-02-22 | 31.42 | $27.90 | 632800 |
| 2022-02-18 | 33.08 | $28.81 | 735001 |
| 2022-02-17 | 33.12 | $28.83 | 1.1M |
| 2022-02-16 | 35.57 | $30.15 | 3.3M |
| 2022-02-15 | 53.53 | $36.44 | 547320 |
| 2022-02-14 | 49.86 | $35.48 | 376200 |
| 2022-02-11 | 50.45 | $35.63 | 299624 |
| 2022-02-10 | 49.92 | $35.49 | 328100 |
| 2022-02-09 | 54.65 | $36.69 | 315208 |
| 2022-02-08 | 52.85 | $36.18 | 344300 |
| 2022-02-07 | 50.11 | $35.44 | 261800 |
| 2022-02-04 | 50.83 | $35.63 | 388320 |
| 2022-02-03 | 52.45 | $36.06 | 461138 |
| 2022-02-02 | 55.62 | $36.87 | 387300 |
| 2022-02-01 | 58.97 | $37.67 | 1.0M |
| 2022-01-31 | 55.95 | $36.71 | 1.0M |
| 2022-01-28 | 48.48 | $34.72 | 687000 |
| 2022-01-27 | 43.90 | $33.71 | 515800 |
| 2022-01-26 | 41.75 | $33.27 | 435100 |
| 2022-01-25 | 45.03 | $34.15 | 347116 |
| 2022-01-24 | 44.89 | $34.12 | 340610 |
| 2022-01-21 | 37.88 | $32.72 | 328000 |
| 2022-01-20 | 38.38 | $32.87 | 202100 |
| 2022-01-19 | 42.04 | $33.92 | 216100 |
| 2022-01-18 | 45.54 | $34.81 | 233200 |
| 2022-01-14 | 49.08 | $35.62 | 226200 |
| 2022-01-13 | 54.59 | $36.73 | 439844 |
| 2022-01-12 | 49.97 | $35.77 | 249300 |
| 2022-01-11 | 51.53 | $36.07 | 249818 |
| 2022-01-10 | 50.85 | $35.93 | 342303 |
| 2022-01-07 | 51.68 | $36.10 | 231700 |
| 2022-01-06 | 53.20 | $36.41 | 163800 |
| 2022-01-05 | 52.90 | $36.34 | 295439 |
| 2022-01-04 | 61.62 | $37.99 | 324111 |
| 2022-01-03 | 56.36 | $36.72 | 249140 |
| 2021-12-31 | 54.44 | $36.31 | 194500 |
| 2021-12-30 | 52.86 | $35.98 | 417532 |
| 2021-12-29 | 53.94 | $36.18 | 299047 |
| 2021-12-28 | 53.22 | $36.02 | 194439 |
| 2021-12-27 | 53.42 | $36.06 | 148312 |
| 2021-12-23 | 53.46 | $36.07 | 175500 |
| 2021-12-22 | 53.88 | $36.16 | 227500 |
| 2021-12-21 | 52.84 | $35.89 | 375214 |
| 2021-12-20 | 46.09 | $34.30 | 506600 |
| 2021-12-17 | 52.93 | $35.81 | 1.5M |
| 2021-12-16 | 53.88 | $36.00 | 462611 |
| 2021-12-15 | 57.29 | $36.66 | 410600 |
| 2021-12-14 | 55.00 | $36.10 | 550600 |
| 2021-12-13 | 54.16 | $35.90 | 366100 |
| 2021-12-10 | 54.94 | $36.06 | 367700 |
| 2021-12-09 | 52.04 | $35.35 | 249510 |
| 2021-12-08 | 54.67 | $35.91 | 265500 |
| 2021-12-07 | 51.64 | $35.18 | 362200 |
| 2021-12-06 | 51.09 | $35.05 | 345311 |
| 2021-12-03 | 45.69 | $33.86 | 278813 |
| 2021-12-02 | 46.05 | $33.95 | 243900 |
| 2021-12-01 | 41.34 | $33.00 | 363738 |
| 2021-11-30 | 42.80 | $33.39 | 451600 |
| 2021-11-29 | 44.24 | $33.77 | 262400 |
| 2021-11-26 | 48.49 | $34.81 | 260415 |
| 2021-11-24 | 52.55 | $35.69 | 200275 |
| 2021-11-23 | 53.47 | $35.88 | 362941 |
| 2021-11-22 | 53.84 | $35.96 | 351100 |
| 2021-11-19 | 53.84 | $35.96 | 486243 |
| 2021-11-18 | 56.39 | $36.53 | 675673 |
| 2021-11-17 | 48.22 | $34.53 | 1.1M |
| 2021-11-16 | 64.70 | $37.39 | 704900 |
| 2021-11-15 | 63.24 | $37.04 | 434719 |
| 2021-11-12 | 67.32 | $37.58 | 322900 |
| 2021-11-11 | 64.76 | $36.94 | 341200 |
| 2021-11-10 | 62.16 | $36.35 | 358800 |
| 2021-11-09 | 61.15 | $36.13 | 176500 |
| 2021-11-08 | 60.92 | $36.08 | 234097 |
| 2021-11-05 | 61.47 | $36.16 | 296400 |
| 2021-11-04 | 56.58 | $35.10 | 251405 |
| 2021-11-03 | 56.49 | $35.08 | 307617 |
| 2021-11-02 | 52.70 | $34.34 | 264703 |
| 2021-11-01 | 55.69 | $34.82 | 273925 |
| 2021-10-29 | 46.15 | $33.24 | 257406 |
| 2021-10-28 | 46.88 | $33.36 | 234909 |
| 2021-10-27 | 44.38 | $33.00 | 252147 |
| 2021-10-26 | 50.17 | $33.93 | 209900 |
| 2021-10-25 | 54.94 | $34.58 | 247500 |
| 2021-10-22 | 50.24 | $33.90 | 148221 |
| 2021-10-21 | 50.10 | $33.88 | 213900 |
| 2021-10-20 | 50.17 | $33.89 | 230100 |
| 2021-10-19 | 49.02 | $33.72 | 231820 |
| 2021-10-18 | 47.06 | $33.43 | 291742 |
| 2021-10-15 | 46.03 | $33.28 | 201616 |
| 2021-10-14 | 46.89 | $33.43 | 218919 |
| 2021-10-13 | 45.74 | $33.25 | 228300 |
| 2021-10-12 | 45.23 | $33.17 | 168914 |
| 2021-10-11 | 45.11 | $33.15 | 168500 |
| 2021-10-08 | 47.30 | $33.59 | 180400 |
| 2021-10-07 | 48.10 | $33.75 | 281206 |
| 2021-10-06 | 43.85 | $33.00 | 441000 |
| 2021-10-05 | 42.90 | $32.84 | 242700 |
| 2021-10-04 | 41.91 | $32.67 | 383900 |
| 2021-10-01 | 42.32 | $32.77 | 499509 |
| 2021-09-30 | 39.27 | $32.23 | 294100 |
| 2021-09-29 | 47.81 | $34.15 | 284200 |
| 2021-09-28 | 50.87 | $34.71 | 282300 |
| 2021-09-27 | 53.01 | $35.08 | 601843 |
| 2021-09-24 | 43.22 | $33.48 | 187800 |
| 2021-09-23 | 44.04 | $33.63 | 241738 |
| 2021-09-22 | 43.64 | $33.57 | 334300 |
| 2021-09-21 | 38.88 | $32.89 | 284100 |
| 2021-09-20 | 40.11 | $33.15 | 364400 |
| 2021-09-17 | 40.77 | $33.29 | 1.3M |
| 2021-09-16 | 40.86 | $33.31 | 623134 |
| 2021-09-15 | 39.31 | $33.07 | 537439 |
| 2021-09-14 | 39.72 | $33.17 | 290700 |
| 2021-09-13 | 41.93 | $33.70 | 255100 |
| 2021-09-10 | 40.87 | $33.52 | 239105 |
| 2021-09-09 | 43.83 | $34.22 | 489842 |
| 2021-09-08 | 37.84 | $33.24 | 438042 |
| 2021-09-07 | 42.95 | $34.39 | 381744 |
| 2021-09-03 | 43.63 | $34.53 | 418800 |
| 2021-09-02 | 45.23 | $34.86 | 327239 |
| 2021-09-01 | 46.16 | $35.05 | 318000 |
| 2021-08-31 | 45.94 | $35.01 | 806942 |
| 2021-08-30 | 47.77 | $35.40 | 337919 |
| 2021-08-27 | 48.28 | $35.51 | 390718 |
| 2021-08-26 | 45.87 | $35.03 | 370900 |
| 2021-08-25 | 48.04 | $35.52 | 325600 |
| 2021-08-24 | 47.75 | $35.46 | 322500 |
| 2021-08-23 | 46.10 | $35.11 | 513419 |
| 2021-08-20 | 46.62 | $35.24 | 682001 |
| 2021-08-19 | 44.93 | $34.87 | 742300 |
| 2021-08-18 | 39.38 | $33.74 | 907414 |
| 2021-08-17 | 41.31 | $34.29 | 657274 |
| 2021-08-16 | 47.48 | $35.83 | 303900 |
| 2021-08-13 | 47.97 | $35.94 | 251300 |
| 2021-08-12 | 50.19 | $36.44 | 359500 |
| 2021-08-11 | 48.18 | $36.00 | 319537 |
| 2021-08-10 | 44.21 | $35.18 | 317628 |
| 2021-08-09 | 37.10 | $33.91 | 186608 |
| 2021-08-06 | 37.79 | $34.10 | 217847 |
| 2021-08-05 | 37.96 | $34.15 | 171416 |
| 2021-08-04 | 34.93 | $33.62 | 273517 |
| 2021-08-03 | 36.20 | $34.02 | 454042 |
| 2021-08-02 | 36.55 | $34.13 | 546200 |
| 2021-07-30 | 33.52 | $33.58 | 441200 |
| 2021-07-29 | 34.40 | $33.89 | 281600 |
| 2021-07-28 | 31.71 | $33.40 | 252200 |
| 2021-07-27 | 31.89 | $33.47 | 403114 |
| 2021-07-26 | 32.26 | $33.62 | 291615 |
| 2021-07-23 | 29.96 | $33.17 | 168637 |
| 2021-07-22 | 27.90 | $32.77 | 254500 |
| 2021-07-21 | 31.24 | $34.30 | 347724 |
| 2021-07-20 | 27.86 | $33.67 | 487903 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.44
2026-07-17
Close Price
$39.87
Vol: 349100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -52.44 | $39.87 | 349100 |
| 2026-07-16 | -59.70 | $40.56 | 363044 |
| 2026-07-15 | -50.51 | $39.93 | 401236 |
| 2026-07-14 | -64.23 | $38.58 | 347546 |
| 2026-07-13 | -62.30 | $38.77 | 418029 |
| 2026-07-10 | -58.13 | $39.18 | 332400 |
| 2026-07-09 | -56.81 | $39.31 | 522700 |
| 2026-07-08 | -65.85 | $38.42 | 454400 |
| 2026-07-07 | -59.04 | $39.09 | 396100 |
| 2026-07-06 | -55.89 | $39.40 | 351910 |
| 2026-07-02 | -50.71 | $39.91 | 323501 |
| 2026-07-01 | -52.13 | $39.77 | 587900 |
| 2026-06-30 | -48.58 | $40.12 | 514500 |
| 2026-06-29 | -50.30 | $39.95 | 571206 |
| 2026-06-26 | -40.14 | $40.95 | 2.6M |
| 2026-06-25 | -41.67 | $40.80 | 708363 |
| 2026-06-24 | -31.00 | $41.85 | 790275 |
| 2026-06-23 | -46.75 | $40.30 | 778416 |
| 2026-06-22 | -49.90 | $39.99 | 882517 |
| 2026-06-18 | -50.82 | $39.66 | 2.0M |
| 2026-06-17 | -42.21 | $40.24 | 2.9M |
| 2026-06-16 | -72.98 | $35.06 | 1.4M |
| 2026-06-15 | -26.16 | $37.78 | 458167 |
| 2026-06-12 | -11.82 | $38.49 | 344600 |
| 2026-06-11 | -1.43 | $38.99 | 357405 |
| 2026-06-10 | -21.82 | $37.36 | 363000 |
| 2026-06-09 | -22.42 | $37.33 | 319317 |
| 2026-06-08 | -44.65 | $36.23 | 359800 |
| 2026-06-05 | -42.63 | $36.33 | 327041 |
| 2026-06-04 | -40.20 | $36.45 | 328919 |
| 2026-06-03 | -43.84 | $36.27 | 413200 |
| 2026-06-02 | -40.61 | $36.43 | 449200 |
| 2026-06-01 | -21.37 | $37.38 | 360200 |
| 2026-05-29 | -17.34 | $37.58 | 388246 |
| 2026-05-28 | -5.85 | $38.15 | 381828 |
| 2026-05-27 | -16.19 | $37.57 | 283500 |
| 2026-05-26 | -4.52 | $37.28 | 343200 |
| 2026-05-22 | -13.86 | $36.65 | 355249 |
| 2026-05-21 | -10.33 | $36.78 | 566813 |
| 2026-05-20 | -31.91 | $35.55 | 398200 |
| 2026-05-19 | -81.62 | $34.07 | 351549 |
| 2026-05-18 | -67.77 | $34.55 | 600600 |
| 2026-05-15 | -75.30 | $34.30 | 382100 |
| 2026-05-14 | -56.33 | $34.93 | 320400 |
| 2026-05-13 | -70.18 | $34.47 | 394600 |
| 2026-05-12 | -39.16 | $35.50 | 359518 |
| 2026-05-11 | -40.36 | $35.44 | 364653 |
| 2026-05-08 | -31.47 | $35.73 | 362400 |
| 2026-05-07 | -32.80 | $35.56 | 375246 |
| 2026-05-06 | -31.36 | $35.37 | 362249 |
| 2026-05-05 | -48.68 | $34.58 | 381002 |
| 2026-05-04 | -60.98 | $33.55 | 786238 |
| 2026-05-01 | -30.13 | $35.14 | 436212 |
| 2026-04-30 | -37.12 | $34.74 | 603800 |
| 2026-04-29 | -28.65 | $35.21 | 416448 |
| 2026-04-28 | -12.07 | $36.13 | 376400 |
| 2026-04-27 | -15.68 | $35.93 | 353216 |
| 2026-04-24 | -25.23 | $35.40 | 261742 |
| 2026-04-23 | -16.22 | $35.90 | 197609 |
| 2026-04-22 | -13.69 | $36.04 | 286200 |
| 2026-04-21 | -7.39 | $36.39 | 278200 |
| 2026-04-20 | -6.01 | $36.10 | 243800 |
| 2026-04-17 | -10.47 | $35.87 | 337300 |
| 2026-04-16 | -12.54 | $34.11 | 221539 |
| 2026-04-15 | -3.26 | $34.22 | 296400 |
| 2026-04-14 | -6.23 | $34.11 | 319200 |
| 2026-04-13 | -21.97 | $33.63 | 432500 |
| 2026-04-10 | -17.05 | $33.78 | 409900 |
| 2026-04-09 | -35.74 | $33.21 | 417411 |
| 2026-04-08 | -52.13 | $32.71 | 585200 |
| 2026-04-07 | -90.82 | $31.53 | 361219 |
| 2026-04-06 | -72.46 | $32.09 | 396800 |
| 2026-04-02 | -90.72 | $31.60 | 372921 |
| 2026-04-01 | -91.59 | $31.89 | 308700 |
| 2026-03-31 | -85.78 | $32.14 | 494638 |
| 2026-03-30 | -89.98 | $31.96 | 367628 |
| 2026-03-27 | -90.53 | $31.94 | 283511 |
| 2026-03-26 | -77.20 | $32.62 | 290500 |
| 2026-03-25 | -77.65 | $32.71 | 271347 |
| 2026-03-24 | -81.25 | $32.52 | 344100 |
| 2026-03-23 | -75.38 | $32.83 | 544446 |
| 2026-03-20 | -99.81 | $31.54 | 1.6M |
| 2026-03-19 | -92.99 | $32.54 | 377907 |
| 2026-03-18 | -98.46 | $32.58 | 418800 |
| 2026-03-17 | -89.23 | $33.07 | 373737 |
| 2026-03-16 | -82.73 | $33.61 | 408700 |
| 2026-03-13 | -79.59 | $33.81 | 501120 |
| 2026-03-12 | -93.72 | $32.91 | 445600 |
| 2026-03-11 | -89.64 | $33.17 | 399718 |
| 2026-03-10 | -84.88 | $33.52 | 419900 |
| 2026-03-09 | -79.64 | $33.87 | 452719 |
| 2026-03-06 | -69.16 | $34.57 | 393826 |
| 2026-03-05 | -58.38 | $35.29 | 347400 |
| 2026-03-04 | -51.05 | $35.78 | 372100 |
| 2026-03-03 | -57.49 | $35.35 | 388800 |
| 2026-03-02 | -52.99 | $35.65 | 376500 |
| 2026-02-27 | -51.95 | $35.72 | 521735 |
| 2026-02-26 | -40.42 | $36.49 | 388615 |
| 2026-02-25 | -48.95 | $35.92 | 361500 |
| 2026-02-24 | -58.53 | $35.28 | 426849 |
| 2026-02-23 | -58.68 | $35.27 | 448509 |
| 2026-02-20 | -32.49 | $37.02 | 589500 |
| 2026-02-19 | -47.66 | $36.42 | 563001 |
| 2026-02-18 | -59.57 | $35.53 | 897117 |
| 2026-02-17 | -48.58 | $37.93 | 462800 |
| 2026-02-13 | -38.86 | $38.34 | 247525 |
| 2026-02-12 | -59.48 | $37.47 | 269424 |
| 2026-02-11 | -59.48 | $37.47 | 327940 |
| 2026-02-10 | -36.26 | $38.45 | 337919 |
| 2026-02-09 | -38.86 | $38.34 | 331200 |
| 2026-02-06 | -27.96 | $38.80 | 351818 |
| 2026-02-05 | -34.83 | $38.51 | 337400 |
| 2026-02-04 | -31.28 | $38.66 | 426500 |
| 2026-02-03 | -64.93 | $37.24 | 351200 |
| 2026-02-02 | -64.93 | $37.24 | 448924 |
| 2026-01-30 | -84.60 | $36.41 | 465500 |
| 2026-01-29 | -87.95 | $36.77 | 438900 |
| 2026-01-28 | -86.89 | $37.13 | 252633 |
| 2026-01-27 | -89.93 | $37.30 | 244800 |
| 2026-01-26 | -55.70 | $38.32 | 364118 |
| 2026-01-23 | -63.09 | $38.10 | 452112 |
| 2026-01-22 | -39.26 | $38.81 | 437707 |
| 2026-01-21 | -9.25 | $39.55 | 412000 |
| 2026-01-20 | -54.09 | $38.29 | 409100 |
| 2026-01-16 | -28.15 | $39.17 | 370520 |
| 2026-01-15 | -27.76 | $39.29 | 496839 |
| 2026-01-14 | -72.06 | $37.95 | 442630 |
| 2026-01-13 | -51.76 | $38.64 | 387616 |
| 2026-01-12 | -50.88 | $38.67 | 339651 |
| 2026-01-09 | -24.12 | $39.58 | 483200 |
| 2026-01-08 | -40.59 | $39.02 | 646746 |
| 2026-01-07 | -80.59 | $37.66 | 349500 |
| 2026-01-06 | -73.24 | $37.91 | 411910 |
| 2026-01-05 | -78.82 | $37.72 | 468600 |
| 2026-01-02 | -91.18 | $37.30 | 388600 |
| 2025-12-31 | -92.80 | $37.27 | 450015 |
| 2025-12-30 | -87.72 | $37.75 | 536339 |
| 2025-12-29 | -86.84 | $37.78 | 337300 |
| 2025-12-26 | -87.13 | $37.77 | 309649 |
| 2025-12-24 | -81.87 | $37.95 | 160900 |
| 2025-12-23 | -92.31 | $37.75 | 324700 |
| 2025-12-22 | -64.34 | $38.08 | 403000 |
| 2025-12-19 | -30.09 | $39.39 | 1.5M |
| 2025-12-18 | -32.68 | $39.09 | 480000 |
| 2025-12-17 | -18.08 | $39.49 | 510068 |
| 2025-12-16 | -8.87 | $39.71 | 591301 |
| 2025-12-15 | -10.24 | $39.55 | 522900 |
| 2025-12-12 | -7.94 | $39.82 | 453700 |
| 2025-12-11 | -9.04 | $39.69 | 508346 |
| 2025-12-10 | -16.89 | $38.77 | 530932 |
| 2025-12-09 | -20.05 | $38.40 | 399669 |
| 2025-12-08 | -20.05 | $38.40 | 389700 |
| 2025-12-05 | -18.09 | $38.63 | 422500 |
| 2025-12-04 | -15.36 | $38.95 | 394730 |
| 2025-12-03 | -6.83 | $39.95 | 387000 |
| 2025-12-02 | -2.39 | $40.07 | 527809 |
| 2025-12-01 | -3.27 | $39.97 | 684152 |
| 2025-11-28 | -11.78 | $38.92 | 399437 |
| 2025-11-26 | -6.42 | $39.52 | 661650 |
| 2025-11-25 | -0.77 | $39.32 | 789714 |
| 2025-11-24 | -12.64 | $36.91 | 975136 |
| 2025-11-21 | -3.66 | $37.72 | 901112 |
| 2025-11-20 | -4.18 | $36.36 | 1.5M |
| 2025-11-19 | -5.35 | $35.57 | 2.2M |
| 2025-11-18 | -87.47 | $29.59 | 905700 |
| 2025-11-17 | -99.28 | $29.34 | 606100 |
| 2025-11-14 | -87.96 | $30.36 | 616642 |
| 2025-11-13 | -96.76 | $30.81 | 321600 |
| 2025-11-12 | -87.55 | $31.11 | 410315 |
| 2025-11-11 | -86.45 | $31.14 | 329800 |
| 2025-11-10 | -93.41 | $30.95 | 442400 |
| 2025-11-07 | -86.36 | $31.41 | 364827 |
| 2025-11-06 | -96.28 | $31.17 | 345717 |
| 2025-11-05 | -54.89 | $32.21 | 499240 |
| 2025-11-04 | -80.85 | $31.60 | 507600 |
| 2025-11-03 | -89.06 | $31.45 | 470000 |
| 2025-10-31 | -90.85 | $31.70 | 430400 |
| 2025-10-30 | -76.76 | $32.21 | 476900 |
| 2025-10-29 | -73.82 | $32.31 | 389615 |
| 2025-10-28 | -45.88 | $33.26 | 395300 |
| 2025-10-27 | -61.76 | $32.72 | 292600 |
| 2025-10-24 | -63.91 | $32.73 | 270900 |
| 2025-10-23 | -64.48 | $32.88 | 484700 |
| 2025-10-22 | -60.58 | $33.04 | 630242 |
| 2025-10-21 | -67.40 | $32.76 | 379700 |
| 2025-10-20 | -79.81 | $32.25 | 401200 |
| 2025-10-17 | -81.02 | $32.20 | 476400 |
| 2025-10-16 | -91.73 | $31.76 | 545644 |
| 2025-10-15 | -82.97 | $32.12 | 503200 |
| 2025-10-14 | -74.94 | $32.45 | 544200 |
| 2025-10-13 | -82.73 | $32.13 | 467935 |
| 2025-10-10 | -99.03 | $31.46 | 396400 |
| 2025-10-09 | -95.78 | $32.35 | 491155 |
| 2025-10-08 | -84.62 | $33.00 | 400506 |
| 2025-10-07 | -99.64 | $32.73 | 428166 |
| 2025-10-06 | -80.45 | $33.81 | 390026 |
| 2025-10-03 | -63.96 | $34.40 | 456000 |
| 2025-10-02 | -73.28 | $34.35 | 347240 |
| 2025-10-01 | -87.33 | $33.84 | 424600 |
| 2025-09-30 | -74.52 | $34.32 | 406500 |
| 2025-09-29 | -68.42 | $34.54 | 421400 |
| 2025-09-26 | -61.26 | $34.81 | 490373 |
| 2025-09-25 | -85.37 | $33.95 | 501415 |
| 2025-09-24 | -75.27 | $34.33 | 430700 |
| 2025-09-23 | -74.47 | $34.36 | 561230 |
| 2025-09-22 | -89.47 | $33.82 | 705000 |
| 2025-09-19 | -92.48 | $33.70 | 1.8M |
| 2025-09-18 | -80.45 | $34.18 | 430700 |
| 2025-09-17 | -67.04 | $33.77 | 459000 |
| 2025-09-16 | -74.50 | $33.92 | 475533 |
| 2025-09-15 | -73.84 | $33.97 | 666122 |
| 2025-09-12 | -77.54 | $33.69 | 408700 |
| 2025-09-11 | -60.11 | $35.01 | 535000 |
| 2025-09-10 | -63.67 | $34.74 | 474500 |
| 2025-09-09 | -56.94 | $35.25 | 476714 |
| 2025-09-08 | -55.35 | $35.37 | 618718 |
| 2025-09-05 | -44.91 | $36.16 | 414700 |
| 2025-09-04 | -44.65 | $36.18 | 739140 |
| 2025-09-03 | -52.71 | $35.57 | 530509 |
| 2025-09-02 | -48.22 | $35.91 | 564669 |
| 2025-08-29 | -34.21 | $36.97 | 293900 |
| 2025-08-28 | -34.35 | $36.96 | 445100 |
| 2025-08-27 | -35.67 | $36.86 | 448578 |
| 2025-08-26 | -44.39 | $36.20 | 699400 |
| 2025-08-25 | -38.84 | $36.62 | 747307 |
| 2025-08-22 | -39.37 | $36.58 | 674330 |
| 2025-08-21 | -62.88 | $34.80 | 851537 |
| 2025-08-20 | -68.43 | $34.38 | 3.1M |
| 2025-08-19 | -9.64 | $39.11 | 935500 |
| 2025-08-18 | -24.34 | $38.34 | 422764 |
| 2025-08-15 | -17.32 | $38.66 | 419143 |
| 2025-08-14 | -18.42 | $38.61 | 432818 |
| 2025-08-13 | -4.17 | $39.26 | 552510 |
| 2025-08-12 | -28.25 | $38.09 | 645900 |
| 2025-08-11 | -58.97 | $36.72 | 607000 |
| 2025-08-08 | -70.92 | $36.19 | 585000 |
| 2025-08-07 | -68.14 | $36.48 | 496145 |
| 2025-08-06 | -70.83 | $36.69 | 411100 |
| 2025-08-05 | -78.28 | $36.23 | 388701 |
| 2025-08-04 | -82.82 | $35.95 | 317426 |
| 2025-08-01 | -91.57 | $35.41 | 475400 |
| 2025-07-31 | -97.14 | $35.97 | 427234 |
| 2025-07-30 | -96.12 | $36.60 | 360300 |
| 2025-07-29 | -86.94 | $37.40 | 456300 |
| 2025-07-28 | -67.46 | $38.22 | 427400 |
| 2025-07-25 | -63.42 | $38.39 | 338128 |
| 2025-07-24 | -72.92 | $37.99 | 304200 |
| 2025-07-23 | -45.13 | $39.16 | 396600 |
| 2025-07-22 | -66.51 | $38.26 | 495400 |
| 2025-07-21 | -81.24 | $37.64 | 408741 |
| 2025-07-18 | -76.25 | $37.85 | 337200 |
| 2025-07-17 | -68.65 | $38.17 | 393328 |
| 2025-07-16 | -75.77 | $37.87 | 465244 |
| 2025-07-15 | -92.86 | $37.16 | 544000 |
| 2025-07-14 | -56.19 | $38.70 | 378821 |
| 2025-07-11 | -43.81 | $39.22 | 357122 |
| 2025-07-10 | -34.64 | $40.03 | 519700 |
| 2025-07-09 | -36.49 | $39.94 | 447942 |
| 2025-07-08 | -50.72 | $39.25 | 429000 |
| 2025-07-07 | -55.26 | $39.03 | 520500 |
| 2025-07-03 | -43.92 | $39.58 | 249618 |
| 2025-07-02 | -47.22 | $39.42 | 380927 |
| 2025-07-01 | -63.24 | $38.65 | 580748 |
| 2025-06-30 | -96.00 | $37.17 | 582000 |
| 2025-06-27 | -81.50 | $37.96 | 636900 |
| 2025-06-26 | -90.07 | $37.54 | 462800 |
| 2025-06-25 | -98.87 | $37.08 | 428958 |
| 2025-06-24 | -85.64 | $38.14 | 456200 |
| 2025-06-23 | -83.64 | $38.26 | 445101 |
| 2025-06-20 | -93.62 | $38.13 | 1.1M |
| 2025-06-18 | -90.89 | $38.28 | 1.4M |
| 2025-06-17 | -87.06 | $38.76 | 1.1M |
| 2025-06-16 | -84.27 | $38.92 | 565300 |
| 2025-06-13 | -95.98 | $38.28 | 499620 |
| 2025-06-12 | -98.28 | $38.79 | 534800 |
| 2025-06-11 | -93.17 | $40.26 | 436031 |
| 2025-06-10 | -72.03 | $41.22 | 380237 |
| 2025-06-09 | -82.60 | $40.74 | 443700 |
| 2025-06-06 | -92.95 | $40.27 | 422720 |
| 2025-06-05 | -99.05 | $40.31 | 398700 |
| 2025-06-04 | -82.85 | $41.06 | 412632 |
| 2025-06-03 | -67.89 | $41.53 | 356700 |
| 2025-06-02 | -79.36 | $41.03 | 458913 |
| 2025-05-30 | -59.63 | $41.89 | 447100 |
| 2025-05-29 | -45.88 | $42.15 | 261725 |
| 2025-05-28 | -40.81 | $42.07 | 278000 |
| 2025-05-27 | -21.42 | $43.22 | 360600 |
| 2025-05-23 | -42.33 | $41.98 | 283618 |
| 2025-05-22 | -39.29 | $42.16 | 307006 |
| 2025-05-21 | -34.88 | $42.24 | 260886 |
| 2025-05-20 | -17.21 | $43.38 | 310200 |
| 2025-05-19 | -13.32 | $43.62 | 341400 |
| 2025-05-16 | -3.03 | $44.28 | 391606 |
| 2025-05-15 | -5.37 | $44.08 | 329601 |
| 2025-05-14 | -16.87 | $43.23 | 309702 |
| 2025-05-13 | -11.62 | $43.61 | 283600 |
| 2025-05-12 | -12.03 | $43.58 | 361400 |
| 2025-05-09 | -8.03 | $41.99 | 311900 |
| 2025-05-08 | -0.78 | $42.27 | 303706 |
| 2025-05-07 | -18.65 | $40.50 | 305500 |
| 2025-05-06 | -12.69 | $40.89 | 335400 |
| 2025-05-05 | -7.80 | $41.21 | 343407 |
| 2025-05-02 | -1.61 | $41.31 | 321431 |
| 2025-05-01 | -4.61 | $39.94 | 317903 |
| 2025-04-30 | -15.95 | $39.50 | 425500 |
| 2025-04-29 | -7.39 | $39.94 | 327528 |
| 2025-04-28 | -19.46 | $39.32 | 603240 |
| 2025-04-25 | -26.65 | $38.95 | 373612 |
| 2025-04-24 | -36.36 | $38.54 | 359000 |
| 2025-04-23 | -42.80 | $38.20 | 369400 |
| 2025-04-22 | -37.69 | $38.47 | 485100 |
| 2025-04-21 | -49.24 | $37.86 | 299516 |
| 2025-04-17 | -37.88 | $38.46 | 526200 |
| 2025-04-16 | -52.84 | $37.67 | 328300 |
| 2025-04-15 | -45.83 | $38.04 | 343936 |
| 2025-04-14 | -38.07 | $38.45 | 380500 |
| 2025-04-11 | -37.31 | $38.49 | 558700 |
| 2025-04-10 | -38.83 | $38.41 | 479304 |
| 2025-04-09 | -28.60 | $38.95 | 712610 |
| 2025-04-08 | -92.69 | $35.67 | 713720 |
| 2025-04-07 | -73.87 | $37.01 | 753500 |
| 2025-04-04 | -69.66 | $37.33 | 693845 |
| 2025-04-03 | -87.06 | $36.81 | 645234 |
| 2025-04-02 | -46.56 | $40.19 | 353723 |
| 2025-04-01 | -60.57 | $39.57 | 425500 |
| 2025-03-31 | -72.50 | $39.09 | 555230 |
| 2025-03-28 | -86.83 | $38.68 | 405400 |
| 2025-03-27 | -68.88 | $40.11 | 471520 |
| 2025-03-26 | -77.60 | $39.48 | 424123 |
| 2025-03-25 | -79.01 | $39.54 | 455748 |
| 2025-03-24 | -73.19 | $40.07 | 493642 |
| 2025-03-21 | -91.32 | $38.42 | 4.1M |
| 2025-03-20 | -84.07 | $39.08 | 1.2M |
| 2025-03-19 | -88.02 | $38.72 | 569815 |
| 2025-03-18 | -96.48 | $38.00 | 585800 |
| 2025-03-17 | -96.71 | $38.42 | 1.2M |
| 2025-03-14 | -97.21 | $38.37 | 483400 |
| 2025-03-13 | -97.80 | $38.33 | 504100 |
| 2025-03-12 | -98.01 | $39.76 | 561502 |
| 2025-03-11 | -94.47 | $40.62 | 547449 |
| 2025-03-10 | -88.18 | $41.12 | 530525 |
| 2025-03-07 | -81.26 | $41.67 | 395500 |
| 2025-03-06 | -98.80 | $41.57 | 461918 |
| 2025-03-05 | -90.66 | $42.11 | 456900 |
| 2025-03-04 | -88.86 | $42.23 | 480800 |
| 2025-03-03 | -96.86 | $43.50 | 497200 |
| 2025-02-28 | -67.84 | $45.24 | 367147 |
| 2025-02-27 | -83.33 | $44.61 | 469700 |
| 2025-02-26 | -60.81 | $45.61 | 534818 |
| 2025-02-25 | -52.03 | $46.00 | 679900 |
| 2025-02-24 | -75.23 | $44.97 | 558329 |
| 2025-02-21 | -78.60 | $44.82 | 733327 |
| 2025-02-20 | -84.01 | $44.58 | 763300 |
| 2025-02-19 | -27.03 | $47.11 | 1.0M |
| 2025-02-18 | -68.24 | $45.28 | 798924 |
| 2025-02-14 | -64.19 | $45.46 | 639120 |
| 2025-02-13 | -45.95 | $46.27 | 387600 |
| 2025-02-12 | -81.76 | $44.68 | 434042 |
| 2025-02-11 | -58.95 | $45.18 | 482300 |
| 2025-02-10 | -67.29 | $44.73 | 517100 |
| 2025-02-07 | -58.66 | $44.72 | 545943 |
| 2025-02-06 | -22.55 | $46.93 | 353848 |
| 2025-02-05 | -18.30 | $47.19 | 357400 |
| 2025-02-04 | -28.43 | $46.57 | 451800 |
| 2025-02-03 | -50.33 | $45.23 | 599400 |
| 2025-01-31 | -18.14 | $47.20 | 710012 |
| 2025-01-30 | -4.74 | $48.02 | 533446 |
| 2025-01-29 | -4.19 | $46.54 | 467546 |
| 2025-01-28 | -14.49 | $45.73 | 259231 |
| 2025-01-27 | -25.36 | $45.28 | 299014 |
| 2025-01-24 | -9.26 | $45.52 | 245200 |
| 2025-01-23 | -7.90 | $45.57 | 349914 |
| 2025-01-22 | -21.43 | $44.88 | 355100 |
| 2025-01-21 | -5.77 | $45.45 | 321500 |
| 2025-01-17 | -36.18 | $44.86 | 373900 |
| 2025-01-16 | -29.66 | $45.15 | 342500 |
| 2025-01-15 | -40.67 | $44.66 | 258800 |
| 2025-01-14 | -57.53 | $43.91 | 458054 |
| 2025-01-13 | -57.75 | $43.90 | 391500 |
| 2025-01-10 | -68.09 | $43.44 | 439349 |
| 2025-01-08 | -75.96 | $43.09 | 283425 |
| 2025-01-07 | -72.58 | $43.24 | 441620 |
| 2025-01-06 | -52.81 | $44.12 | 379816 |
| 2025-01-03 | -66.07 | $43.53 | 322527 |
| 2025-01-02 | -73.71 | $43.19 | 258406 |
| 2024-12-31 | -65.17 | $43.57 | 223125 |
| 2024-12-30 | -64.94 | $43.58 | 245215 |
| 2024-12-27 | -70.79 | $43.32 | 280200 |
| 2024-12-26 | -54.16 | $44.06 | 231400 |
| 2024-12-24 | -57.75 | $43.90 | 142200 |
| 2024-12-23 | -72.13 | $43.26 | 268535 |
| 2024-12-20 | -83.37 | $42.76 | 1.1M |
| 2024-12-19 | -90.97 | $42.54 | 369000 |
| 2024-12-18 | -63.88 | $43.41 | 564000 |
| 2024-12-17 | -36.40 | $44.65 | 403100 |
| 2024-12-16 | -37.47 | $44.60 | 272800 |
| 2024-12-13 | -40.26 | $44.47 | 381000 |
| 2024-12-12 | -47.11 | $44.15 | 431600 |
| 2024-12-11 | -27.19 | $45.08 | 272643 |
| 2024-12-10 | -25.05 | $45.18 | 314728 |
| 2024-12-09 | -21.09 | $45.34 | 314000 |
| 2024-12-06 | -30.13 | $44.72 | 177742 |
| 2024-12-05 | -26.67 | $44.83 | 227633 |
| 2024-12-04 | -4.21 | $46.11 | 375123 |
| 2024-12-03 | -14.07 | $45.23 | 437000 |
| 2024-12-02 | -7.55 | $45.74 | 444800 |
| 2024-11-29 | -13.03 | $45.27 | 223217 |
| 2024-11-27 | -14.56 | $45.14 | 276609 |
| 2024-11-26 | -13.12 | $45.26 | 494200 |
| 2024-11-25 | -6.98 | $45.77 | 717935 |
| 2024-11-22 | -20.20 | $43.69 | 431560 |
| 2024-11-21 | -24.29 | $43.40 | 439400 |
| 2024-11-20 | -32.91 | $42.79 | 985901 |
| 2024-11-19 | -31.68 | $42.31 | 568800 |
| 2024-11-18 | -24.16 | $42.78 | 379016 |
| 2024-11-15 | -24.00 | $42.79 | 310600 |
| 2024-11-14 | -19.52 | $43.07 | 350224 |
| 2024-11-13 | -17.76 | $43.18 | 566700 |
| 2024-11-12 | -1.31 | $43.32 | 551891 |
| 2024-11-11 | -1.47 | $42.74 | 397847 |
| 2024-11-08 | -19.95 | $41.01 | 327525 |
| 2024-11-07 | -22.64 | $40.91 | 523300 |
| 2024-11-06 | -25.34 | $40.81 | 660339 |
| 2024-11-05 | -56.48 | $39.55 | 402621 |
| 2024-11-04 | -79.83 | $38.74 | 366445 |
| 2024-11-01 | -90.20 | $38.38 | 348224 |
| 2024-10-31 | -99.72 | $38.05 | 334700 |
| 2024-10-30 | -85.57 | $39.07 | 446506 |
| 2024-10-29 | -88.65 | $39.06 | 307300 |
| 2024-10-28 | -72.01 | $39.81 | 330020 |
| 2024-10-25 | -85.40 | $39.30 | 332900 |
| 2024-10-24 | -79.42 | $39.57 | 342285 |
| 2024-10-23 | -84.73 | $39.33 | 279700 |
| 2024-10-22 | -81.86 | $39.46 | 203002 |
| 2024-10-21 | -75.22 | $39.76 | 325200 |
| 2024-10-18 | -52.60 | $41.10 | 244647 |
| 2024-10-17 | -55.11 | $40.97 | 292142 |
| 2024-10-16 | -55.90 | $41.03 | 377531 |
| 2024-10-15 | -69.38 | $40.37 | 351641 |
| 2024-10-14 | -75.22 | $40.04 | 269200 |
| 2024-10-11 | -85.66 | $39.45 | 273232 |
| 2024-10-10 | -91.87 | $39.43 | 391945 |
| 2024-10-09 | -86.64 | $40.14 | 432538 |
| 2024-10-08 | -60.70 | $40.83 | 317015 |
| 2024-10-07 | -64.31 | $40.47 | 242200 |
| 2024-10-04 | -49.25 | $41.33 | 254900 |
| 2024-10-03 | -57.90 | $40.81 | 221000 |
| 2024-10-02 | -44.93 | $41.59 | 236600 |
| 2024-10-01 | -34.78 | $42.20 | 248800 |
| 2024-09-30 | -22.63 | $42.93 | 448300 |
| 2024-09-27 | -28.79 | $42.56 | 276641 |
| 2024-09-26 | -32.28 | $42.35 | 333300 |
| 2024-09-25 | -40.27 | $41.87 | 514319 |
| 2024-09-24 | -33.78 | $42.26 | 392942 |
| 2024-09-23 | -26.46 | $42.70 | 492900 |
| 2024-09-20 | -13.98 | $43.45 | 2.8M |
| 2024-09-19 | -6.16 | $43.92 | 523119 |
| 2024-09-18 | -21.80 | $42.98 | 515600 |
| 2024-09-17 | -11.71 | $43.03 | 371700 |
| 2024-09-16 | -8.33 | $42.90 | 510000 |
| 2024-09-13 | -8.57 | $42.55 | 586200 |
| 2024-09-12 | -59.74 | $40.16 | 447702 |
| 2024-09-11 | -69.16 | $39.72 | 493530 |
| 2024-09-10 | -80.51 | $39.19 | 535700 |
| 2024-09-09 | -98.50 | $38.35 | 765102 |
| 2024-09-06 | -62.85 | $40.48 | 466700 |
| 2024-09-05 | -70.23 | $40.19 | 443300 |
| 2024-09-04 | -51.15 | $40.94 | 545517 |
| 2024-09-03 | -46.31 | $41.13 | 567700 |
| 2024-08-30 | -60.56 | $40.57 | 457200 |
| 2024-08-29 | -74.05 | $40.04 | 542300 |
| 2024-08-28 | -69.14 | $40.77 | 397223 |
| 2024-08-27 | -66.02 | $41.13 | 490840 |
| 2024-08-26 | -70.21 | $40.87 | 651300 |
| 2024-08-23 | -64.90 | $41.20 | 634932 |
| 2024-08-22 | -91.95 | $39.52 | 689900 |
| 2024-08-21 | -83.97 | $40.41 | 1.3M |
| 2024-08-20 | -64.62 | $41.87 | 678133 |
| 2024-08-19 | -44.62 | $42.91 | 633129 |
| 2024-08-16 | -62.88 | $41.96 | 453238 |
| 2024-08-15 | -65.58 | $41.82 | 480116 |
| 2024-08-14 | -91.92 | $40.45 | 408700 |
| 2024-08-13 | -75.19 | $41.32 | 410648 |
| 2024-08-12 | -85.58 | $40.78 | 289200 |
| 2024-08-09 | -67.50 | $41.72 | 262643 |
| 2024-08-08 | -66.73 | $41.74 | 364541 |
| 2024-08-07 | -62.52 | $40.96 | 406705 |
| 2024-08-06 | -44.44 | $41.67 | 377400 |
| 2024-08-05 | -40.21 | $41.80 | 453900 |
| 2024-08-02 | -31.98 | $42.39 | 363020 |
| 2024-08-01 | -21.43 | $43.25 | 515817 |
| 2024-07-31 | -11.80 | $44.14 | 587925 |
| 2024-07-30 | -9.88 | $43.65 | 448100 |
| 2024-07-29 | -4.05 | $43.81 | 432500 |
| 2024-07-26 | -5.26 | $43.55 | 417925 |
| 2024-07-25 | -17.98 | $42.42 | 762100 |
| 2024-07-24 | -30.87 | $41.41 | 420700 |
| 2024-07-23 | -17.73 | $42.44 | 359522 |
| 2024-07-22 | -21.30 | $42.16 | 375015 |
| 2024-07-19 | -27.93 | $41.64 | 448428 |
| 2024-07-18 | -21.43 | $42.15 | 378700 |
| 2024-07-17 | -5.80 | $42.65 | 477200 |
| 2024-07-16 | -3.28 | $42.19 | 566002 |
| 2024-07-15 | -8.90 | $40.61 | 586062 |
| 2024-07-12 | -9.30 | $40.36 | 502600 |
| 2024-07-11 | -14.86 | $39.93 | 511300 |
| 2024-07-10 | -43.41 | $37.72 | 428900 |
| 2024-07-09 | -47.67 | $37.39 | 564900 |
| 2024-07-08 | -46.12 | $37.51 | 416600 |
| 2024-07-05 | -65.12 | $36.04 | 350927 |
| 2024-07-03 | -59.69 | $36.46 | 247626 |
| 2024-07-02 | -53.23 | $36.96 | 423844 |
| 2024-07-01 | -55.56 | $36.78 | 527200 |
| 2024-06-28 | -49.10 | $37.28 | 886262 |
| 2024-06-27 | -61.11 | $36.35 | 487300 |
| 2024-06-26 | -56.07 | $36.74 | 426756 |
| 2024-06-25 | -49.22 | $37.27 | 685200 |
| 2024-06-24 | -39.92 | $37.99 | 619722 |
| 2024-06-21 | -41.21 | $37.89 | 1.3M |
| 2024-06-20 | -30.49 | $38.72 | 1.2M |
| 2024-06-18 | -4.91 | $40.70 | 3.0M |
| 2024-06-17 | -83.48 | $34.09 | 1.0M |
| 2024-06-14 | -96.97 | $33.72 | 370018 |
| 2024-06-13 | -76.60 | $34.77 | 339438 |
| 2024-06-12 | -69.95 | $35.04 | 335529 |
| 2024-06-11 | -82.27 | $34.54 | 296574 |
| 2024-06-10 | -97.78 | $34.35 | 410137 |
| 2024-06-07 | -80.25 | $35.28 | 279700 |
| 2024-06-06 | -74.86 | $35.29 | 366808 |
| 2024-06-05 | -29.32 | $36.59 | 303100 |
| 2024-06-04 | -32.27 | $36.46 | 381842 |
| 2024-06-03 | -10.89 | $37.39 | 470200 |
| 2024-05-31 | -0.88 | $37.52 | 526700 |
| 2024-05-30 | -3.55 | $36.87 | 319439 |
| 2024-05-29 | -14.69 | $35.89 | 416400 |
| 2024-05-28 | -11.84 | $36.02 | 409200 |
| 2024-05-24 | -15.57 | $35.85 | 255207 |
| 2024-05-23 | -29.82 | $35.20 | 383200 |
| 2024-05-22 | -24.12 | $35.46 | 331600 |
| 2024-05-21 | -16.89 | $35.79 | 218110 |
| 2024-05-20 | -17.54 | $35.76 | 338502 |
| 2024-05-17 | -2.26 | $36.33 | 297947 |
| 2024-05-16 | -9.03 | $36.03 | 296800 |
| 2024-05-15 | -3.61 | $36.27 | 297321 |
| 2024-05-14 | -11.96 | $35.90 | 268102 |
| 2024-05-13 | -8.82 | $35.72 | 270900 |
| 2024-05-10 | -4.95 | $35.46 | 378800 |
| 2024-05-09 | -0.57 | $35.48 | 287028 |
| 2024-05-08 | -23.61 | $34.33 | 353213 |
| 2024-05-07 | -45.00 | $33.98 | 267911 |
| 2024-05-06 | -55.38 | $33.99 | 344310 |
| 2024-05-03 | -72.87 | $33.21 | 311716 |
| 2024-05-02 | -78.03 | $32.98 | 467700 |
| 2024-05-01 | -84.22 | $32.71 | 382115 |
| 2024-04-30 | -89.49 | $32.84 | 327711 |
| 2024-04-29 | -75.55 | $33.41 | 348108 |
| 2024-04-26 | -86.84 | $33.11 | 201400 |
| 2024-04-25 | -86.45 | $33.15 | 433100 |
| 2024-04-24 | -70.15 | $34.04 | 294113 |
| 2024-04-23 | -63.74 | $34.39 | 312900 |
| 2024-04-22 | -76.74 | $33.68 | 300833 |
| 2024-04-19 | -79.49 | $33.53 | 313342 |
| 2024-04-18 | -89.56 | $32.98 | 307634 |
| 2024-04-17 | -94.51 | $32.71 | 288700 |
| 2024-04-16 | -91.94 | $32.85 | 346200 |
| 2024-04-15 | -95.28 | $33.03 | 379300 |
| 2024-04-12 | -96.53 | $33.97 | 310507 |
| 2024-04-11 | -95.38 | $34.77 | 299144 |
| 2024-04-10 | -98.13 | $34.73 | 359900 |
| 2024-04-09 | -62.60 | $36.33 | 292600 |
| 2024-04-08 | -75.61 | $36.01 | 245300 |
| 2024-04-05 | -85.37 | $35.77 | 297900 |
| 2024-04-04 | -91.06 | $35.63 | 361112 |
| 2024-04-03 | -76.02 | $36.00 | 402400 |
| 2024-04-02 | -88.98 | $35.77 | 532100 |
| 2024-04-01 | -54.70 | $36.86 | 364351 |
| 2024-03-28 | -29.19 | $37.62 | 356129 |
| 2024-03-27 | -40.60 | $37.28 | 402027 |
| 2024-03-26 | -60.07 | $36.70 | 269000 |
| 2024-03-25 | -60.40 | $36.69 | 367500 |
| 2024-03-22 | -61.07 | $36.67 | 345600 |
| 2024-03-21 | -43.29 | $37.20 | 378300 |
| 2024-03-20 | -60.07 | $36.67 | 380106 |
| 2024-03-19 | -57.14 | $36.25 | 302335 |
| 2024-03-18 | -68.88 | $35.79 | 365012 |
| 2024-03-15 | -50.00 | $36.53 | 3.0M |
| 2024-03-14 | -62.44 | $36.05 | 499622 |
| 2024-03-13 | -34.52 | $37.15 | 458500 |
| 2024-03-12 | -55.08 | $36.34 | 441445 |
| 2024-03-11 | -60.19 | $36.68 | 547600 |
| 2024-03-08 | -62.08 | $36.58 | 441115 |
| 2024-03-07 | -64.91 | $36.43 | 433000 |
| 2024-03-06 | -68.87 | $36.22 | 556524 |
| 2024-03-05 | -62.26 | $36.57 | 462400 |
| 2024-03-04 | -50.57 | $37.19 | 371800 |
| 2024-03-01 | -29.26 | $38.24 | 333400 |
| 2024-02-29 | -33.75 | $37.99 | 352301 |
| 2024-02-28 | -47.76 | $37.21 | 331900 |
| 2024-02-27 | -36.45 | $37.84 | 517300 |
| 2024-02-26 | -60.32 | $36.51 | 449131 |
| 2024-02-23 | -52.78 | $36.93 | 368100 |
| 2024-02-22 | -73.07 | $35.80 | 446100 |
| 2024-02-21 | -68.04 | $36.08 | 636532 |
| 2024-02-20 | -38.06 | $37.75 | 418704 |
| 2024-02-16 | -33.03 | $38.03 | 304700 |
| 2024-02-15 | -24.32 | $38.44 | 392519 |
| 2024-02-14 | -33.95 | $37.84 | 407223 |
| 2024-02-13 | -45.65 | $37.14 | 562218 |
| 2024-02-12 | -16.05 | $38.91 | 483319 |
| 2024-02-09 | -0.93 | $38.13 | 383600 |
| 2024-02-08 | -2.84 | $37.65 | 407500 |
| 2024-02-07 | -10.59 | $36.76 | 482020 |
| 2024-02-06 | -37.07 | $35.91 | 205100 |
| 2024-02-05 | -50.16 | $35.49 | 265200 |
| 2024-02-02 | -45.17 | $35.65 | 260000 |
| 2024-02-01 | -55.14 | $35.33 | 218200 |
| 2024-01-31 | -71.34 | $34.81 | 291200 |
| 2024-01-30 | -38.63 | $35.86 | 186100 |
| 2024-01-29 | -47.37 | $35.79 | 198602 |
| 2024-01-26 | -44.68 | $35.97 | 203300 |
| 2024-01-25 | -50.12 | $35.94 | 250646 |
| 2024-01-24 | -66.67 | $35.26 | 234544 |
| 2024-01-23 | -64.48 | $35.35 | 487700 |
| 2024-01-22 | -55.47 | $35.72 | 363634 |
| 2024-01-19 | -75.91 | $34.88 | 247501 |
| 2024-01-18 | -85.64 | $34.48 | 323340 |
| 2024-01-17 | -90.08 | $34.55 | 316100 |
| 2024-01-16 | -93.45 | $34.86 | 313700 |
| 2024-01-12 | -83.26 | $36.16 | 187503 |
| 2024-01-11 | -51.10 | $36.37 | 313100 |
| 2024-01-10 | -32.92 | $36.95 | 234700 |
| 2024-01-09 | -38.56 | $36.77 | 301800 |
| 2024-01-08 | -40.44 | $36.71 | 255500 |
| 2024-01-05 | -57.37 | $36.17 | 321800 |
| 2024-01-04 | -49.22 | $36.43 | 287100 |
| 2024-01-03 | -54.86 | $36.25 | 396800 |
| 2024-01-02 | -39.19 | $36.75 | 301414 |
| 2023-12-29 | -31.40 | $36.92 | 268400 |
| 2023-12-28 | -11.46 | $37.35 | 223642 |
| 2023-12-27 | -3.97 | $37.74 | 229120 |
| 2023-12-26 | -1.41 | $37.74 | 212700 |
| 2023-12-22 | -5.55 | $37.40 | 294815 |
| 2023-12-21 | -13.80 | $36.82 | 398400 |
| 2023-12-20 | -12.94 | $36.88 | 351106 |
| 2023-12-19 | -3.61 | $37.44 | 417800 |
| 2023-12-18 | -7.51 | $36.55 | 395117 |
| 2023-12-15 | -14.51 | $36.10 | 2.8M |
| 2023-12-14 | -5.68 | $36.66 | 921352 |
| 2023-12-13 | -14.17 | $35.95 | 695000 |
| 2023-12-12 | -17.87 | $35.66 | 551006 |
| 2023-12-11 | -14.72 | $35.75 | 445024 |
| 2023-12-08 | -14.71 | $35.73 | 326200 |
| 2023-12-07 | -11.20 | $35.99 | 403500 |
| 2023-12-06 | -8.10 | $36.22 | 412600 |
| 2023-12-05 | -10.39 | $36.05 | 406716 |
| 2023-12-04 | -7.29 | $36.28 | 484409 |
| 2023-12-01 | -0.16 | $35.58 | 858699 |
| 2023-11-30 | -0.34 | $35.19 | 931300 |
| 2023-11-29 | -14.29 | $31.70 | 690794 |
| 2023-11-28 | -20.51 | $31.44 | 448500 |
| 2023-11-27 | -32.49 | $30.88 | 391200 |
| 2023-11-24 | -11.79 | $31.66 | 106511 |
| 2023-11-22 | -12.74 | $31.62 | 172200 |
| 2023-11-21 | -15.09 | $31.52 | 201509 |
| 2023-11-20 | -5.90 | $31.91 | 218100 |
| 2023-11-17 | -16.98 | $31.44 | 352121 |
| 2023-11-16 | -29.95 | $30.89 | 232401 |
| 2023-11-15 | -13.92 | $31.57 | 258800 |
| 2023-11-14 | -3.08 | $31.38 | 336100 |
| 2023-11-13 | -44.44 | $29.62 | 271000 |
| 2023-11-10 | -32.35 | $29.99 | 188300 |
| 2023-11-09 | -43.14 | $29.66 | 265003 |
| 2023-11-08 | -29.74 | $30.07 | 150018 |
| 2023-11-07 | -15.36 | $30.51 | 170531 |
| 2023-11-06 | -21.24 | $30.33 | 228900 |
| 2023-11-03 | -4.58 | $30.84 | 359700 |
| 2023-11-02 | -37.45 | $29.59 | 373200 |
| 2023-11-01 | -51.31 | $29.22 | 200100 |
| 2023-10-31 | -56.15 | $29.24 | 291700 |
| 2023-10-30 | -74.09 | $28.70 | 335937 |
| 2023-10-27 | -90.54 | $28.22 | 353011 |
| 2023-10-26 | -92.07 | $28.48 | 312245 |
| 2023-10-25 | -87.10 | $28.80 | 176215 |
| 2023-10-24 | -79.03 | $29.05 | 241100 |
| 2023-10-23 | -84.84 | $28.87 | 310146 |
| 2023-10-20 | -73.23 | $29.23 | 317500 |
| 2023-10-19 | -83.64 | $28.93 | 356005 |
| 2023-10-18 | -81.79 | $28.99 | 240940 |
| 2023-10-17 | -59.05 | $29.78 | 384014 |
| 2023-10-16 | -66.77 | $29.52 | 224800 |
| 2023-10-13 | -68.68 | $29.49 | 368547 |
| 2023-10-12 | -84.41 | $29.05 | 340200 |
| 2023-10-11 | -75.08 | $30.13 | 356734 |
| 2023-10-10 | -75.08 | $30.13 | 279000 |
| 2023-10-09 | -90.77 | $29.62 | 284000 |
| 2023-10-06 | -88.37 | $29.91 | 350236 |
| 2023-10-05 | -87.38 | $29.94 | 435200 |
| 2023-10-04 | -81.42 | $30.51 | 321635 |
| 2023-10-03 | -75.10 | $30.67 | 380500 |
| 2023-10-02 | -76.69 | $30.76 | 403801 |
| 2023-09-29 | -71.61 | $30.88 | 331500 |
| 2023-09-28 | -61.02 | $31.13 | 341600 |
| 2023-09-27 | -85.17 | $30.56 | 298900 |
| 2023-09-26 | -79.18 | $30.25 | 394700 |
| 2023-09-25 | -52.24 | $30.94 | 288530 |
| 2023-09-22 | -45.32 | $31.02 | 286900 |
| 2023-09-21 | -33.63 | $31.42 | 289811 |
| 2023-09-20 | -23.94 | $31.50 | 440237 |
| 2023-09-19 | -28.41 | $31.30 | 376907 |
| 2023-09-18 | -26.40 | $31.39 | 429020 |
| 2023-09-15 | -14.54 | $31.92 | 3.4M |
| 2023-09-14 | -0.24 | $32.26 | 487401 |
| 2023-09-13 | -24.05 | $31.10 | 422600 |
| 2023-09-12 | -26.58 | $31.00 | 321030 |
| 2023-09-11 | -33.67 | $30.72 | 422810 |
| 2023-09-08 | -40.51 | $30.45 | 524025 |
| 2023-09-07 | -26.65 | $31.54 | 487018 |
| 2023-09-06 | -40.51 | $30.89 | 397626 |
| 2023-09-05 | -47.33 | $30.57 | 462900 |
| 2023-09-01 | -26.87 | $32.02 | 439600 |
| 2023-08-31 | -52.75 | $30.85 | 314200 |
| 2023-08-30 | -53.44 | $30.81 | 316632 |
| 2023-08-29 | -53.78 | $30.79 | 501200 |
| 2023-08-28 | -69.93 | $29.85 | 321930 |
| 2023-08-25 | -80.41 | $29.24 | 306936 |
| 2023-08-24 | -78.52 | $29.35 | 641508 |
| 2023-08-23 | -73.71 | $29.63 | 1.1M |
| 2023-08-22 | -99.04 | $29.78 | 655477 |
| 2023-08-21 | -88.21 | $30.48 | 393100 |
| 2023-08-18 | -87.50 | $30.77 | 334923 |
| 2023-08-17 | -98.75 | $30.75 | 380002 |
| 2023-08-16 | -88.79 | $31.07 | 289429 |
| 2023-08-15 | -62.05 | $31.68 | 290600 |
| 2023-08-14 | -49.26 | $31.58 | 325900 |
| 2023-08-11 | -52.63 | $31.42 | 191800 |
| 2023-08-10 | -50.11 | $31.54 | 304300 |
| 2023-08-09 | -34.53 | $32.28 | 257123 |
| 2023-08-08 | -35.58 | $32.23 | 370600 |
| 2023-08-07 | -23.37 | $32.81 | 310632 |
| 2023-08-04 | -8.58 | $33.37 | 426000 |
| 2023-08-03 | -3.00 | $33.41 | 788600 |
| 2023-08-02 | -11.18 | $31.32 | 202800 |
| 2023-08-01 | -7.32 | $31.51 | 217234 |
| 2023-07-31 | -10.16 | $31.37 | 400111 |
| 2023-07-28 | -5.52 | $31.40 | 253200 |
| 2023-07-27 | -8.49 | $31.26 | 309600 |
| 2023-07-26 | -8.51 | $31.25 | 224288 |
| 2023-07-25 | -11.06 | $31.13 | 289400 |
| 2023-07-24 | -2.55 | $31.53 | 411146 |
| 2023-07-21 | -16.28 | $30.87 | 431008 |
| 2023-07-20 | -1.84 | $31.38 | 311000 |
| 2023-07-19 | -0.80 | $31.32 | 539809 |
| 2023-07-18 | -2.35 | $30.52 | 478029 |
| 2023-07-17 | -19.09 | $29.19 | 316900 |
| 2023-07-14 | -8.75 | $29.71 | 228203 |
| 2023-07-13 | -5.96 | $29.85 | 305400 |
| 2023-07-12 | -5.96 | $29.85 | 390627 |
| 2023-07-11 | -0.65 | $29.68 | 481700 |
| 2023-07-10 | -0.24 | $29.33 | 634314 |
| 2023-07-07 | -42.41 | $27.51 | 393114 |
| 2023-07-06 | -56.51 | $26.99 | 451000 |
| 2023-07-05 | -41.40 | $27.64 | 498020 |
| 2023-07-03 | -21.40 | $28.50 | 249000 |
| 2023-06-30 | -18.14 | $28.64 | 337834 |
| 2023-06-29 | -13.26 | $28.85 | 429920 |
| 2023-06-28 | -19.30 | $28.59 | 377700 |
| 2023-06-27 | -18.60 | $28.62 | 381103 |
| 2023-06-26 | -40.93 | $27.66 | 468100 |
| 2023-06-23 | -44.88 | $27.49 | 947762 |
| 2023-06-22 | -54.19 | $27.09 | 782100 |
| 2023-06-21 | -51.63 | $27.20 | 1.1M |
| 2023-06-20 | -58.33 | $27.46 | 864126 |
| 2023-06-16 | -66.37 | $27.19 | 1.6M |
| 2023-06-15 | -45.83 | $27.88 | 552428 |
| 2023-06-14 | -41.37 | $28.03 | 395335 |
| 2023-06-13 | -34.52 | $28.26 | 276900 |
| 2023-06-12 | -36.31 | $28.20 | 281700 |
| 2023-06-09 | -31.55 | $28.36 | 310300 |
| 2023-06-08 | -20.54 | $28.73 | 299134 |
| 2023-06-07 | -5.06 | $29.25 | 297243 |
| 2023-06-06 | -12.50 | $28.30 | 236200 |
| 2023-06-05 | -54.69 | $27.22 | 297400 |
| 2023-06-02 | -26.44 | $27.98 | 238700 |
| 2023-06-01 | -87.36 | $26.39 | 378800 |
| 2023-05-31 | -80.91 | $26.72 | 261319 |
| 2023-05-30 | -64.32 | $27.12 | 236700 |
| 2023-05-26 | -74.44 | $26.94 | 265622 |
| 2023-05-25 | -84.59 | $26.67 | 235240 |
| 2023-05-24 | -79.92 | $26.93 | 354433 |
| 2023-05-23 | -98.45 | $27.02 | 306017 |
| 2023-05-22 | -99.40 | $27.25 | 265200 |
| 2023-05-19 | -80.00 | $27.64 | 324600 |
| 2023-05-18 | -51.88 | $28.09 | 182500 |
| 2023-05-17 | -75.00 | $27.73 | 197459 |
| 2023-05-16 | -95.81 | $27.39 | 194847 |
| 2023-05-15 | -46.71 | $28.21 | 204600 |
| 2023-05-12 | -59.28 | $28.00 | 189845 |
| 2023-05-11 | -68.26 | $27.85 | 154200 |
| 2023-05-10 | -62.28 | $27.95 | 247300 |
| 2023-05-09 | -59.88 | $27.99 | 356800 |
| 2023-05-08 | -43.11 | $28.27 | 181200 |
| 2023-05-05 | -36.53 | $28.38 | 241700 |
| 2023-05-04 | -86.23 | $27.55 | 266035 |
| 2023-05-03 | -80.24 | $27.65 | 290128 |
| 2023-05-02 | -73.02 | $27.83 | 246200 |
| 2023-05-01 | -54.97 | $28.27 | 220341 |
| 2023-04-28 | -28.07 | $28.73 | 288540 |
| 2023-04-27 | -40.94 | $28.51 | 312800 |
| 2023-04-26 | -88.89 | $27.69 | 301220 |
| 2023-04-25 | -91.62 | $27.68 | 318100 |
| 2023-04-24 | -53.55 | $28.38 | 339942 |
| 2023-04-21 | -61.94 | $28.25 | 248300 |
| 2023-04-20 | -39.35 | $28.60 | 248500 |
| 2023-04-19 | -52.59 | $28.85 | 352800 |
| 2023-04-18 | -73.71 | $28.32 | 303944 |
| 2023-04-17 | -79.68 | $28.17 | 228235 |
| 2023-04-14 | -88.05 | $27.96 | 238926 |
| 2023-04-13 | -89.24 | $27.93 | 273000 |
| 2023-04-12 | -96.68 | $27.84 | 252900 |
| 2023-04-11 | -77.41 | $28.32 | 359000 |
| 2023-04-10 | -84.94 | $28.14 | 357646 |
| 2023-04-06 | -94.98 | $27.90 | 266214 |
| 2023-04-05 | -88.11 | $28.17 | 295000 |
| 2023-04-04 | -76.79 | $28.59 | 361817 |
| 2023-04-03 | -62.84 | $29.14 | 413321 |
| 2023-03-31 | -67.09 | $29.08 | 356000 |
| 2023-03-30 | -86.33 | $28.38 | 207613 |
| 2023-03-29 | -88.38 | $28.29 | 263604 |
| 2023-03-28 | -89.96 | $28.28 | 233700 |
| 2023-03-27 | -84.55 | $28.56 | 451300 |
| 2023-03-24 | -89.38 | $28.33 | 327045 |
| 2023-03-23 | -91.31 | $28.23 | 291818 |
| 2023-03-22 | -79.92 | $28.84 | 317126 |
| 2023-03-21 | -62.31 | $29.77 | 393302 |
| 2023-03-20 | -68.64 | $29.23 | 377435 |
| 2023-03-17 | -80.11 | $28.59 | 1.1M |
| 2023-03-16 | -66.49 | $29.35 | 538056 |
| 2023-03-15 | -79.03 | $28.65 | 589500 |
| 2023-03-14 | -69.35 | $29.19 | 414522 |
| 2023-03-13 | -73.12 | $28.98 | 460800 |
| 2023-03-10 | -64.15 | $29.41 | 376027 |
| 2023-03-09 | -56.59 | $29.84 | 316100 |
| 2023-03-08 | -38.84 | $30.85 | 425037 |
| 2023-03-07 | -32.69 | $31.20 | 309966 |
| 2023-03-06 | -33.39 | $31.16 | 541245 |
| 2023-03-03 | -20.74 | $31.88 | 295308 |
| 2023-03-02 | -21.09 | $31.86 | 322922 |
| 2023-03-01 | -15.64 | $32.17 | 394335 |
| 2023-02-28 | -11.95 | $32.38 | 519849 |
| 2023-02-27 | -11.28 | $32.40 | 529900 |
| 2023-02-24 | -4.27 | $32.81 | 562641 |
| 2023-02-23 | -0.83 | $33.01 | 681000 |
| 2023-02-22 | -17.82 | $31.63 | 1.8M |
| 2023-02-21 | -73.92 | $27.48 | 440465 |
| 2023-02-17 | -35.55 | $28.84 | 215100 |
| 2023-02-16 | -31.49 | $28.75 | 316722 |
| 2023-02-15 | -32.29 | $28.69 | 203900 |
| 2023-02-14 | -40.04 | $28.32 | 281338 |
| 2023-02-13 | -38.16 | $28.41 | 240845 |
| 2023-02-10 | -50.94 | $27.80 | 213700 |
| 2023-02-09 | -52.41 | $27.73 | 276417 |
| 2023-02-08 | -45.91 | $28.04 | 343190 |
| 2023-02-07 | -27.45 | $28.69 | 241400 |
| 2023-02-06 | -24.11 | $28.80 | 278400 |
| 2023-02-03 | -6.63 | $29.80 | 379834 |
| 2023-02-02 | -3.72 | $29.80 | 326400 |
| 2023-02-01 | -2.88 | $28.81 | 318400 |
| 2023-01-31 | -0.18 | $28.43 | 307300 |
| 2023-01-30 | -9.00 | $27.43 | 180925 |
| 2023-01-27 | -6.90 | $27.54 | 228000 |
| 2023-01-26 | -6.32 | $27.57 | 207929 |
| 2023-01-25 | 0.00 | $27.57 | 214500 |
| 2023-01-24 | -5.86 | $26.86 | 148400 |
| 2023-01-23 | -2.91 | $26.99 | 207800 |
| 2023-01-20 | -14.09 | $26.49 | 285100 |
| 2023-01-19 | -31.99 | $25.69 | 219000 |
| 2023-01-18 | -22.60 | $26.11 | 243800 |
| 2023-01-17 | -4.58 | $26.61 | 254002 |
| 2023-01-13 | -0.25 | $26.63 | 278000 |
| 2023-01-12 | -0.27 | $26.33 | 298322 |
| 2023-01-11 | -8.10 | $25.94 | 370400 |
| 2023-01-10 | -0.36 | $25.39 | 313114 |
| 2023-01-09 | -15.21 | $24.88 | 416424 |
| 2023-01-06 | -33.08 | $24.41 | 242500 |
| 2023-01-05 | -66.92 | $23.52 | 245800 |
| 2023-01-04 | -53.99 | $23.86 | 341900 |
| 2023-01-03 | -85.93 | $23.02 | 467201 |
| 2022-12-30 | -93.54 | $22.82 | 241505 |
| 2022-12-29 | -91.53 | $23.06 | 224900 |
| 2022-12-28 | -98.76 | $22.71 | 239400 |
| 2022-12-27 | -90.08 | $23.13 | 264200 |
| 2022-12-23 | -83.06 | $23.47 | 193215 |
| 2022-12-22 | -89.26 | $23.17 | 304000 |
| 2022-12-21 | -88.25 | $23.36 | 325247 |
| 2022-12-20 | -96.58 | $22.97 | 254600 |
| 2022-12-19 | -96.17 | $23.22 | 368900 |
| 2022-12-16 | -95.64 | $23.32 | 735400 |
| 2022-12-15 | -97.01 | $23.60 | 306636 |
| 2022-12-14 | -83.59 | $24.23 | 444447 |
| 2022-12-13 | -81.20 | $24.34 | 549106 |
| 2022-12-12 | -85.71 | $24.16 | 379200 |
| 2022-12-09 | -94.85 | $23.90 | 421700 |
| 2022-12-08 | -85.09 | $24.44 | 332717 |
| 2022-12-07 | -95.51 | $24.18 | 313300 |
| 2022-12-06 | -88.17 | $24.45 | 368500 |
| 2022-12-05 | -88.45 | $24.44 | 389300 |
| 2022-12-02 | -79.15 | $24.77 | 563308 |
| 2022-12-01 | -62.26 | $24.94 | 731615 |
| 2022-11-30 | -8.25 | $27.23 | 457132 |
| 2022-11-29 | -22.88 | $26.61 | 305200 |
| 2022-11-28 | -32.55 | $26.20 | 369708 |
| 2022-11-25 | -25.24 | $26.51 | 94830 |
| 2022-11-23 | -26.65 | $26.45 | 201300 |
| 2022-11-22 | -32.55 | $26.20 | 257041 |
| 2022-11-21 | -44.58 | $25.69 | 301903 |
| 2022-11-18 | -25.05 | $26.43 | 215000 |
| 2022-11-17 | -24.08 | $26.34 | 223000 |
| 2022-11-16 | -30.10 | $26.03 | 369300 |
| 2022-11-15 | -2.33 | $27.46 | 498400 |
| 2022-11-14 | -9.33 | $26.61 | 320200 |
| 2022-11-11 | -3.81 | $26.72 | 328800 |
| 2022-11-10 | -15.25 | $25.82 | 374100 |
| 2022-11-09 | -40.17 | $24.05 | 455245 |
| 2022-11-08 | -19.38 | $24.79 | 255315 |
| 2022-11-07 | -19.38 | $24.79 | 329900 |
| 2022-11-04 | -24.72 | $24.60 | 368903 |
| 2022-11-03 | -42.98 | $23.95 | 281100 |
| 2022-11-02 | -45.51 | $23.86 | 313440 |
| 2022-11-01 | -18.54 | $24.82 | 295939 |
| 2022-10-31 | -19.94 | $24.77 | 369700 |
| 2022-10-28 | -3.93 | $25.34 | 348510 |
| 2022-10-27 | -16.86 | $24.73 | 380000 |
| 2022-10-26 | -23.37 | $24.51 | 346000 |
| 2022-10-25 | -1.73 | $24.76 | 389000 |
| 2022-10-24 | -13.43 | $23.79 | 310247 |
| 2022-10-21 | -43.06 | $23.15 | 407222 |
| 2022-10-20 | -74.07 | $22.48 | 276500 |
| 2022-10-19 | -59.58 | $22.89 | 326100 |
| 2022-10-18 | -48.62 | $23.59 | 283400 |
| 2022-10-17 | -56.92 | $23.32 | 281200 |
| 2022-10-14 | -81.14 | $22.58 | 307400 |
| 2022-10-13 | -62.57 | $23.23 | 305832 |
| 2022-10-12 | -80.12 | $22.72 | 198740 |
| 2022-10-11 | -81.31 | $22.68 | 452400 |
| 2022-10-10 | -87.25 | $22.50 | 241500 |
| 2022-10-07 | -97.52 | $22.17 | 289100 |
| 2022-10-06 | -86.68 | $22.91 | 243820 |
| 2022-10-05 | -82.75 | $23.09 | 378627 |
| 2022-10-04 | -69.00 | $23.72 | 486200 |
| 2022-10-03 | -82.75 | $23.09 | 419100 |
| 2022-09-30 | -96.21 | $22.57 | 409618 |
| 2022-09-29 | -86.61 | $23.00 | 255832 |
| 2022-09-28 | -70.75 | $23.81 | 525608 |
| 2022-09-27 | -95.31 | $22.64 | 262608 |
| 2022-09-26 | -99.59 | $22.68 | 389320 |
| 2022-09-23 | -94.95 | $23.17 | 311219 |
| 2022-09-22 | -99.82 | $23.62 | 283200 |
| 2022-09-21 | -95.34 | $24.44 | 253117 |
| 2022-09-20 | -90.54 | $24.78 | 347737 |
| 2022-09-19 | -82.63 | $25.34 | 288532 |
| 2022-09-16 | -87.99 | $24.96 | 1.1M |
| 2022-09-15 | -96.23 | $24.55 | 285000 |
| 2022-09-14 | -93.91 | $24.71 | 342500 |
| 2022-09-13 | -99.53 | $24.78 | 409800 |
| 2022-09-12 | -84.43 | $26.20 | 404300 |
| 2022-09-09 | -81.73 | $26.36 | 336600 |
| 2022-09-08 | -90.69 | $25.83 | 328420 |
| 2022-09-07 | -77.83 | $26.59 | 383800 |
| 2022-09-06 | -95.09 | $25.57 | 334511 |
| 2022-09-02 | -93.57 | $26.10 | 215800 |
| 2022-09-01 | -91.91 | $26.19 | 351605 |
| 2022-08-31 | -99.17 | $26.39 | 241324 |
| 2022-08-30 | -91.61 | $27.15 | 411724 |
| 2022-08-29 | -92.47 | $27.14 | 275300 |
| 2022-08-26 | -97.79 | $27.20 | 482200 |
| 2022-08-25 | -72.64 | $28.27 | 831500 |
| 2022-08-24 | -45.27 | $29.18 | 1.1M |
| 2022-08-23 | -59.01 | $28.33 | 468700 |
| 2022-08-22 | -56.53 | $28.31 | 270400 |
| 2022-08-19 | -32.86 | $29.47 | 273443 |
| 2022-08-18 | -17.14 | $30.24 | 209600 |
| 2022-08-17 | -20.00 | $30.10 | 281148 |
| 2022-08-16 | -9.59 | $30.61 | 478100 |
| 2022-08-15 | -2.72 | $29.75 | 304000 |
| 2022-08-12 | -1.78 | $29.78 | 288433 |
| 2022-08-11 | -10.40 | $28.97 | 220220 |
| 2022-08-10 | -17.56 | $28.57 | 468640 |
| 2022-08-09 | -37.07 | $27.77 | 366200 |
| 2022-08-08 | -8.06 | $28.94 | 289929 |
| 2022-08-05 | -14.68 | $28.38 | 225100 |
| 2022-08-04 | -10.95 | $28.53 | 228100 |
| 2022-08-03 | -5.95 | $28.71 | 325610 |
| 2022-08-02 | -12.20 | $28.02 | 461000 |
| 2022-08-01 | -4.08 | $28.34 | 282584 |
| 2022-07-29 | -1.22 | $27.87 | 620604 |
| 2022-07-28 | -0.48 | $27.49 | 325900 |
| 2022-07-27 | -9.70 | $26.99 | 396900 |
| 2022-07-26 | -24.13 | $26.41 | 461620 |
| 2022-07-25 | -13.18 | $26.85 | 371326 |
| 2022-07-22 | -8.96 | $27.02 | 332700 |
| 2022-07-21 | -5.25 | $27.15 | 306200 |
| 2022-07-20 | -5.37 | $27.12 | 344200 |
| 2022-07-19 | -4.47 | $27.15 | 487200 |
| 2022-07-18 | -8.21 | $26.19 | 402968 |
| 2022-07-15 | -9.09 | $25.81 | 280500 |
| 2022-07-14 | -10.88 | $25.57 | 272500 |
| 2022-07-13 | -1.86 | $25.91 | 268300 |
| 2022-07-12 | -5.04 | $25.79 | 462336 |
| 2022-07-11 | -21.37 | $24.97 | 342600 |
| 2022-07-08 | -8.50 | $25.44 | 332600 |
| 2022-07-07 | -15.30 | $25.20 | 340029 |
| 2022-07-06 | -33.99 | $24.54 | 421212 |
| 2022-07-05 | -21.52 | $25.20 | 657809 |
| 2022-07-01 | -41.47 | $24.44 | 447708 |
| 2022-06-30 | -61.34 | $23.71 | 626818 |
| 2022-06-29 | -45.36 | $24.33 | 526600 |
| 2022-06-28 | -43.30 | $24.41 | 496237 |
| 2022-06-27 | -30.67 | $24.90 | 505900 |
| 2022-06-24 | -23.97 | $25.16 | 999330 |
| 2022-06-23 | -47.68 | $24.24 | 892100 |
| 2022-06-22 | -40.46 | $24.52 | 2.9M |
| 2022-06-21 | -86.60 | $22.73 | 1.7M |
| 2022-06-17 | -74.74 | $23.19 | 818800 |
| 2022-06-16 | -91.75 | $22.53 | 757034 |
| 2022-06-15 | -55.01 | $24.20 | 606700 |
| 2022-06-14 | -76.29 | $23.55 | 393428 |
| 2022-06-13 | -74.18 | $23.64 | 520600 |
| 2022-06-10 | -59.15 | $24.28 | 495037 |
| 2022-06-09 | -32.16 | $25.43 | 456418 |
| 2022-06-08 | -31.87 | $25.49 | 302248 |
| 2022-06-07 | -38.56 | $25.44 | 551700 |
| 2022-06-06 | -26.69 | $26.00 | 482100 |
| 2022-06-03 | -44.07 | $25.18 | 297800 |
| 2022-06-02 | -31.48 | $25.87 | 497600 |
| 2022-06-01 | -46.26 | $25.27 | 541400 |
| 2022-05-31 | -41.14 | $25.53 | 602800 |
| 2022-05-27 | -40.75 | $25.55 | 285800 |
| 2022-05-26 | -44.88 | $25.34 | 431400 |
| 2022-05-25 | -60.73 | $24.59 | 519601 |
| 2022-05-24 | -90.04 | $23.06 | 628241 |
| 2022-05-23 | -91.95 | $23.71 | 536204 |
| 2022-05-20 | -87.89 | $23.93 | 781400 |
| 2022-05-19 | -84.28 | $25.24 | 516746 |
| 2022-05-18 | -85.53 | $25.61 | 528500 |
| 2022-05-17 | -50.51 | $26.80 | 242917 |
| 2022-05-16 | -80.34 | $25.92 | 735327 |
| 2022-05-13 | -79.86 | $25.99 | 452200 |
| 2022-05-12 | -80.90 | $25.96 | 470726 |
| 2022-05-11 | -98.16 | $25.62 | 469000 |
| 2022-05-10 | -75.31 | $26.49 | 390638 |
| 2022-05-09 | -61.14 | $26.89 | 384421 |
| 2022-05-06 | -71.60 | $26.55 | 262700 |
| 2022-05-05 | -45.25 | $26.91 | 474000 |
| 2022-05-04 | -22.62 | $27.60 | 433525 |
| 2022-05-03 | -32.46 | $27.30 | 386000 |
| 2022-05-02 | -40.98 | $27.04 | 426900 |
| 2022-04-29 | -65.90 | $26.28 | 519210 |
| 2022-04-28 | -29.51 | $27.39 | 481200 |
| 2022-04-27 | -38.69 | $27.11 | 660008 |
| 2022-04-26 | -48.16 | $26.93 | 499400 |
| 2022-04-25 | -20.25 | $27.84 | 919656 |
| 2022-04-22 | -44.17 | $27.06 | 446400 |
| 2022-04-21 | -17.48 | $27.93 | 505833 |
| 2022-04-20 | -26.78 | $27.81 | 588400 |
| 2022-04-19 | -43.38 | $27.42 | 642700 |
| 2022-04-18 | -60.62 | $27.02 | 490100 |
| 2022-04-14 | -56.19 | $27.22 | 274200 |
| 2022-04-13 | -47.79 | $27.60 | 527100 |
| 2022-04-12 | -56.86 | $27.19 | 706900 |
| 2022-04-11 | -64.82 | $26.83 | 662530 |
| 2022-04-08 | -69.47 | $26.62 | 743834 |
| 2022-04-07 | -82.52 | $26.03 | 818218 |
| 2022-04-06 | -90.66 | $25.78 | 556402 |
| 2022-04-05 | -93.49 | $26.17 | 478100 |
| 2022-04-04 | -80.69 | $26.71 | 555600 |
| 2022-04-01 | -92.06 | $26.28 | 929200 |
| 2022-03-31 | -96.98 | $26.37 | 652128 |
| 2022-03-30 | -95.33 | $27.13 | 395500 |
| 2022-03-29 | -70.67 | $27.87 | 1.2M |
| 2022-03-28 | -86.67 | $27.39 | 346213 |
| 2022-03-25 | -79.93 | $27.64 | 250200 |
| 2022-03-24 | -88.44 | $27.39 | 258700 |
| 2022-03-23 | -84.57 | $27.36 | 354900 |
| 2022-03-22 | -46.30 | $28.55 | 330945 |
| 2022-03-21 | -47.27 | $28.52 | 403300 |
| 2022-03-18 | -18.01 | $29.43 | 1.1M |
| 2022-03-17 | -22.83 | $29.28 | 467600 |
| 2022-03-16 | -65.40 | $29.34 | 503300 |
| 2022-03-15 | -80.21 | $28.79 | 864900 |
| 2022-03-14 | -83.21 | $28.50 | 340900 |
| 2022-03-11 | -83.21 | $28.50 | 249940 |
| 2022-03-10 | -76.46 | $29.18 | 738239 |
| 2022-03-09 | -87.29 | $28.14 | 636800 |
| 2022-03-08 | -93.04 | $27.57 | 582530 |
| 2022-03-07 | -95.46 | $27.33 | 438500 |
| 2022-03-04 | -76.08 | $29.25 | 467834 |
| 2022-03-03 | -71.17 | $29.76 | 620342 |
| 2022-03-02 | -74.17 | $29.68 | 1.4M |
| 2022-03-01 | -77.48 | $29.33 | 970018 |
| 2022-02-28 | -78.86 | $29.18 | 421931 |
| 2022-02-25 | -78.77 | $29.19 | 424100 |
| 2022-02-24 | -84.10 | $28.61 | 643438 |
| 2022-02-23 | -94.49 | $27.81 | 508200 |
| 2022-02-22 | -93.64 | $27.90 | 632800 |
| 2022-02-18 | -97.18 | $28.81 | 735001 |
| 2022-02-17 | -97.49 | $28.83 | 1.1M |
| 2022-02-16 | -87.27 | $30.15 | 3.3M |
| 2022-02-15 | -23.32 | $36.44 | 547320 |
| 2022-02-14 | -40.28 | $35.48 | 376200 |
| 2022-02-11 | -37.63 | $35.63 | 299624 |
| 2022-02-10 | -40.11 | $35.49 | 328100 |
| 2022-02-09 | -18.90 | $36.69 | 315208 |
| 2022-02-08 | -27.92 | $36.18 | 344300 |
| 2022-02-07 | -40.99 | $35.44 | 261800 |
| 2022-02-04 | -37.63 | $35.63 | 388320 |
| 2022-02-03 | -30.04 | $36.06 | 461138 |
| 2022-02-02 | -19.70 | $36.87 | 387300 |
| 2022-02-01 | -8.09 | $37.67 | 1.0M |
| 2022-01-31 | -23.93 | $36.71 | 1.0M |
| 2022-01-28 | -56.77 | $34.72 | 687000 |
| 2022-01-27 | -73.43 | $33.71 | 515800 |
| 2022-01-26 | -80.69 | $33.27 | 435100 |
| 2022-01-25 | -66.17 | $34.15 | 347116 |
| 2022-01-24 | -66.67 | $34.12 | 340610 |
| 2022-01-21 | -96.11 | $32.72 | 328000 |
| 2022-01-20 | -99.81 | $32.87 | 202100 |
| 2022-01-19 | -99.53 | $33.92 | 216100 |
| 2022-01-18 | -69.36 | $34.81 | 233200 |
| 2022-01-14 | -52.59 | $35.62 | 226200 |
| 2022-01-13 | -29.61 | $36.73 | 439844 |
| 2022-01-12 | -49.48 | $35.77 | 249300 |
| 2022-01-11 | -43.27 | $36.07 | 249818 |
| 2022-01-10 | -46.17 | $35.93 | 342303 |
| 2022-01-07 | -42.65 | $36.10 | 231700 |
| 2022-01-06 | -36.23 | $36.41 | 163800 |
| 2022-01-05 | -37.68 | $36.34 | 295439 |
| 2022-01-04 | -3.52 | $37.99 | 324111 |
| 2022-01-03 | -15.46 | $36.72 | 249140 |
| 2021-12-31 | -12.09 | $36.31 | 194500 |
| 2021-12-30 | -20.39 | $35.98 | 417532 |
| 2021-12-29 | -14.21 | $36.18 | 299047 |
| 2021-12-28 | -18.42 | $36.02 | 194439 |
| 2021-12-27 | -17.37 | $36.06 | 148312 |
| 2021-12-23 | -17.11 | $36.07 | 175500 |
| 2021-12-22 | -14.74 | $36.16 | 227500 |
| 2021-12-21 | -21.84 | $35.89 | 375214 |
| 2021-12-20 | -63.68 | $34.30 | 506600 |
| 2021-12-17 | -23.95 | $35.81 | 1.5M |
| 2021-12-16 | -18.95 | $36.00 | 462611 |
| 2021-12-15 | -47.10 | $36.66 | 410600 |
| 2021-12-14 | -55.02 | $36.10 | 550600 |
| 2021-12-13 | -57.85 | $35.90 | 366100 |
| 2021-12-10 | -55.59 | $36.06 | 367700 |
| 2021-12-09 | -65.63 | $35.35 | 249510 |
| 2021-12-08 | -57.71 | $35.91 | 265500 |
| 2021-12-07 | -68.03 | $35.18 | 362200 |
| 2021-12-06 | -69.87 | $35.05 | 345311 |
| 2021-12-03 | -86.70 | $33.86 | 278813 |
| 2021-12-02 | -85.43 | $33.95 | 243900 |
| 2021-12-01 | -98.87 | $33.00 | 363738 |
| 2021-11-30 | -96.07 | $33.39 | 451600 |
| 2021-11-29 | -94.24 | $33.77 | 262400 |
| 2021-11-26 | -73.79 | $34.81 | 260415 |
| 2021-11-24 | -61.25 | $35.69 | 200275 |
| 2021-11-23 | -58.55 | $35.88 | 362941 |
| 2021-11-22 | -57.41 | $35.96 | 351100 |
| 2021-11-19 | -57.41 | $35.96 | 486243 |
| 2021-11-18 | -49.29 | $36.53 | 675673 |
| 2021-11-17 | -77.78 | $34.53 | 1.1M |
| 2021-11-16 | -12.30 | $37.39 | 704900 |
| 2021-11-15 | -19.25 | $37.04 | 434719 |
| 2021-11-12 | -2.74 | $37.58 | 322900 |
| 2021-11-11 | -2.93 | $36.94 | 341200 |
| 2021-11-10 | -13.33 | $36.35 | 358800 |
| 2021-11-09 | -9.14 | $36.13 | 176500 |
| 2021-11-08 | -10.44 | $36.08 | 234097 |
| 2021-11-05 | -3.57 | $36.16 | 296400 |
| 2021-11-04 | -19.41 | $35.10 | 251405 |
| 2021-11-03 | -20.07 | $35.08 | 307617 |
| 2021-11-02 | -23.93 | $34.34 | 264703 |
| 2021-11-01 | -6.76 | $34.82 | 273925 |
| 2021-10-29 | -59.38 | $33.24 | 257406 |
| 2021-10-28 | -49.30 | $33.36 | 234909 |
| 2021-10-27 | -61.97 | $33.00 | 252147 |
| 2021-10-26 | -35.16 | $33.93 | 209900 |
| 2021-10-25 | -23.34 | $34.58 | 247500 |
| 2021-10-22 | -46.77 | $33.90 | 148221 |
| 2021-10-21 | -47.31 | $33.88 | 213900 |
| 2021-10-20 | -47.04 | $33.89 | 230100 |
| 2021-10-19 | -51.61 | $33.72 | 231820 |
| 2021-10-18 | -59.41 | $33.43 | 291742 |
| 2021-10-15 | -63.44 | $33.28 | 201616 |
| 2021-10-14 | -59.41 | $33.43 | 218919 |
| 2021-10-13 | -64.25 | $33.25 | 228300 |
| 2021-10-12 | -66.40 | $33.17 | 168914 |
| 2021-10-11 | -66.94 | $33.15 | 168500 |
| 2021-10-08 | -55.11 | $33.59 | 180400 |
| 2021-10-07 | -50.81 | $33.75 | 281206 |
| 2021-10-06 | -70.97 | $33.00 | 441000 |
| 2021-10-05 | -75.27 | $32.84 | 242700 |
| 2021-10-04 | -79.84 | $32.67 | 383900 |
| 2021-10-01 | -77.15 | $32.77 | 499509 |
| 2021-09-30 | -100.00 | $32.23 | 294100 |
| 2021-09-29 | -49.01 | $34.15 | 284200 |
| 2021-09-28 | -30.59 | $34.71 | 282300 |
| 2021-09-27 | -18.42 | $35.08 | 601843 |
| 2021-09-24 | -72.92 | $33.48 | 187800 |
| 2021-09-23 | -68.31 | $33.63 | 241738 |
| 2021-09-22 | -71.80 | $33.57 | 334300 |
| 2021-09-21 | -91.57 | $32.89 | 284100 |
| 2021-09-20 | -84.01 | $33.15 | 364400 |
| 2021-09-17 | -80.65 | $33.29 | 1.3M |
| 2021-09-16 | -84.26 | $33.31 | 623134 |
| 2021-09-15 | -89.73 | $33.07 | 537439 |
| 2021-09-14 | -86.71 | $33.17 | 290700 |
| 2021-09-13 | -72.60 | $33.70 | 255100 |
| 2021-09-10 | -79.21 | $33.52 | 239105 |
| 2021-09-09 | -61.20 | $34.22 | 489842 |
| 2021-09-08 | -86.72 | $33.24 | 438042 |
| 2021-09-07 | -56.77 | $34.39 | 381744 |
| 2021-09-03 | -53.13 | $34.53 | 418800 |
| 2021-09-02 | -44.53 | $34.86 | 327239 |
| 2021-09-01 | -39.58 | $35.05 | 318000 |
| 2021-08-31 | -40.63 | $35.01 | 806942 |
| 2021-08-30 | -30.47 | $35.40 | 337919 |
| 2021-08-27 | -27.60 | $35.51 | 390718 |
| 2021-08-26 | -40.10 | $35.03 | 370900 |
| 2021-08-25 | -27.34 | $35.52 | 325600 |
| 2021-08-24 | -28.91 | $35.46 | 322500 |
| 2021-08-23 | -38.02 | $35.11 | 513419 |
| 2021-08-20 | -34.64 | $35.24 | 682001 |
| 2021-08-19 | -43.26 | $34.87 | 742300 |
| 2021-08-18 | -72.01 | $33.74 | 907414 |
| 2021-08-17 | -58.02 | $34.29 | 657274 |
| 2021-08-16 | -17.87 | $35.83 | 303900 |
| 2021-08-13 | -15.11 | $35.94 | 251300 |
| 2021-08-12 | -3.12 | $36.44 | 359500 |
| 2021-08-11 | -2.44 | $36.00 | 319537 |
| 2021-08-10 | -10.32 | $35.18 | 317628 |
| 2021-08-09 | -57.94 | $33.91 | 186608 |
| 2021-08-06 | -56.19 | $34.10 | 217847 |
| 2021-08-05 | -59.77 | $34.15 | 171416 |
| 2021-08-04 | -71.95 | $33.62 | 273517 |
| 2021-08-03 | -63.43 | $34.02 | 454042 |
| 2021-08-02 | -65.19 | $34.13 | 546200 |
| 2021-07-30 | -79.12 | $33.58 | 441200 |
| 2021-07-29 | -73.63 | $33.89 | 281600 |
| 2021-07-28 | -82.30 | $33.40 | 252200 |
| 2021-07-27 | -81.39 | $33.47 | 403114 |
| 2021-07-26 | -79.04 | $33.62 | 291615 |
| 2021-07-23 | -88.51 | $33.17 | 168637 |
| 2021-07-22 | -94.48 | $32.77 | 254500 |
| 2021-07-21 | -71.64 | $34.30 | 347724 |
| 2021-07-20 | -81.04 | $33.67 | 487903 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.77
2026-07-17
Close Price
$39.87
Vol: 349100Average Directional Index - Detailed Analysis
Minimum
7.11
Average
18.37
Maximum
37.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.77 | $39.87 | 349100 |
| 2026-07-16 | 18.72 | $40.56 | 363044 |
| 2026-07-15 | 18.51 | $39.93 | 401236 |
| 2026-07-14 | 18.60 | $38.58 | 347546 |
| 2026-07-13 | 19.15 | $38.77 | 418029 |
| 2026-07-10 | 19.50 | $39.18 | 332400 |
| 2026-07-09 | 19.63 | $39.31 | 522700 |
| 2026-07-08 | 19.87 | $38.42 | 454400 |
| 2026-07-07 | 20.47 | $39.09 | 396100 |
| 2026-07-06 | 20.54 | $39.40 | 351910 |
| 2026-07-02 | 20.57 | $39.91 | 323501 |
| 2026-07-01 | 20.43 | $39.77 | 587900 |
| 2026-06-30 | 20.29 | $40.12 | 514500 |
| 2026-06-29 | 20.14 | $39.95 | 571206 |
| 2026-06-26 | 19.71 | $40.95 | 2.6M |
| 2026-06-25 | 18.94 | $40.80 | 708363 |
| 2026-06-24 | 18.03 | $41.85 | 790275 |
| 2026-06-23 | 17.08 | $40.30 | 778416 |
| 2026-06-22 | 16.53 | $39.99 | 882517 |
| 2026-06-18 | 15.96 | $39.66 | 2.0M |
| 2026-06-17 | 15.36 | $40.24 | 2.9M |
| 2026-06-16 | 14.48 | $35.06 | 1.4M |
| 2026-06-15 | 14.77 | $37.78 | 458167 |
| 2026-06-12 | 14.53 | $38.49 | 344600 |
| 2026-06-11 | 13.84 | $38.99 | 357405 |
| 2026-06-10 | 13.14 | $37.36 | 363000 |
| 2026-06-09 | 12.96 | $37.33 | 319317 |
| 2026-06-08 | 12.89 | $36.23 | 359800 |
| 2026-06-05 | 13.35 | $36.33 | 327041 |
| 2026-06-04 | 13.72 | $36.45 | 328919 |
| 2026-06-03 | 14.05 | $36.27 | 413200 |
| 2026-06-02 | 14.71 | $36.43 | 449200 |
| 2026-06-01 | 15.04 | $37.38 | 360200 |
| 2026-05-29 | 15.01 | $37.58 | 388246 |
| 2026-05-28 | 14.71 | $38.15 | 381828 |
| 2026-05-27 | 14.39 | $37.57 | 283500 |
| 2026-05-26 | 13.87 | $37.28 | 343200 |
| 2026-05-22 | 13.73 | $36.65 | 355249 |
| 2026-05-21 | 13.77 | $36.78 | 566813 |
| 2026-05-20 | 13.81 | $35.55 | 398200 |
| 2026-05-19 | 14.30 | $34.07 | 351549 |
| 2026-05-18 | 14.02 | $34.55 | 600600 |
| 2026-05-15 | 14.11 | $34.30 | 382100 |
| 2026-05-14 | 14.13 | $34.93 | 320400 |
| 2026-05-13 | 14.32 | $34.47 | 394600 |
| 2026-05-12 | 14.58 | $35.50 | 359518 |
| 2026-05-11 | 15.27 | $35.44 | 364653 |
| 2026-05-08 | 16.01 | $35.73 | 362400 |
| 2026-05-07 | 16.71 | $35.56 | 375246 |
| 2026-05-06 | 17.44 | $35.37 | 362249 |
| 2026-05-05 | 18.22 | $34.58 | 381002 |
| 2026-05-04 | 18.59 | $33.55 | 786238 |
| 2026-05-01 | 18.92 | $35.14 | 436212 |
| 2026-04-30 | 19.88 | $34.74 | 603800 |
| 2026-04-29 | 20.82 | $35.21 | 416448 |
| 2026-04-28 | 21.54 | $36.13 | 376400 |
| 2026-04-27 | 21.86 | $35.93 | 353216 |
| 2026-04-24 | 22.51 | $35.40 | 261742 |
| 2026-04-23 | 23.17 | $35.90 | 197609 |
| 2026-04-22 | 23.77 | $36.04 | 286200 |
| 2026-04-21 | 24.11 | $36.39 | 278200 |
| 2026-04-20 | 24.29 | $36.10 | 243800 |
| 2026-04-17 | 24.81 | $35.87 | 337300 |
| 2026-04-16 | 25.35 | $34.11 | 221539 |
| 2026-04-15 | 26.31 | $34.22 | 296400 |
| 2026-04-14 | 27.17 | $34.11 | 319200 |
| 2026-04-13 | 28.07 | $33.63 | 432500 |
| 2026-04-10 | 28.83 | $33.78 | 409900 |
| 2026-04-09 | 29.47 | $33.21 | 417411 |
| 2026-04-08 | 29.71 | $32.71 | 585200 |
| 2026-04-07 | 30.11 | $31.53 | 361219 |
| 2026-04-06 | 29.86 | $32.09 | 396800 |
| 2026-04-02 | 29.33 | $31.60 | 372921 |
| 2026-04-01 | 28.78 | $31.89 | 308700 |
| 2026-03-31 | 28.37 | $32.14 | 494638 |
| 2026-03-30 | 27.93 | $31.96 | 367628 |
| 2026-03-27 | 27.54 | $31.94 | 283511 |
| 2026-03-26 | 27.17 | $32.62 | 290500 |
| 2026-03-25 | 26.95 | $32.71 | 271347 |
| 2026-03-24 | 26.59 | $32.52 | 344100 |
| 2026-03-23 | 26.31 | $32.83 | 544446 |
| 2026-03-20 | 26.04 | $31.54 | 1.6M |
| 2026-03-19 | 25.37 | $32.54 | 377907 |
| 2026-03-18 | 24.85 | $32.58 | 418800 |
| 2026-03-17 | 24.42 | $33.07 | 373737 |
| 2026-03-16 | 24.07 | $33.61 | 408700 |
| 2026-03-13 | 23.95 | $33.81 | 501120 |
| 2026-03-12 | 23.56 | $32.91 | 445600 |
| 2026-03-11 | 22.77 | $33.17 | 399718 |
| 2026-03-10 | 22.03 | $33.52 | 419900 |
| 2026-03-09 | 21.34 | $33.87 | 452719 |
| 2026-03-06 | 20.48 | $34.57 | 393826 |
| 2026-03-05 | 20.00 | $35.29 | 347400 |
| 2026-03-04 | 19.70 | $35.78 | 372100 |
| 2026-03-03 | 19.40 | $35.35 | 388800 |
| 2026-03-02 | 18.91 | $35.65 | 376500 |
| 2026-02-27 | 18.55 | $35.72 | 521735 |
| 2026-02-26 | 18.34 | $36.49 | 388615 |
| 2026-02-25 | 18.37 | $35.92 | 361500 |
| 2026-02-24 | 17.95 | $35.28 | 426849 |
| 2026-02-23 | 17.42 | $35.27 | 448509 |
| 2026-02-20 | 16.90 | $37.02 | 589500 |
| 2026-02-19 | 16.70 | $36.42 | 563001 |
| 2026-02-18 | 15.82 | $35.53 | 897117 |
| 2026-02-17 | 14.79 | $37.93 | 462800 |
| 2026-02-13 | 15.45 | $38.34 | 247525 |
| 2026-02-12 | 16.21 | $37.47 | 269424 |
| 2026-02-11 | 16.89 | $37.47 | 327940 |
| 2026-02-10 | 17.73 | $38.45 | 337919 |
| 2026-02-09 | 17.82 | $38.34 | 331200 |
| 2026-02-06 | 18.05 | $38.80 | 351818 |
| 2026-02-05 | 18.18 | $38.51 | 337400 |
| 2026-02-04 | 18.33 | $38.66 | 426500 |
| 2026-02-03 | 18.49 | $37.24 | 351200 |
| 2026-02-02 | 19.07 | $37.24 | 448924 |
| 2026-01-30 | 19.93 | $36.41 | 465500 |
| 2026-01-29 | 20.55 | $36.77 | 438900 |
| 2026-01-28 | 21.52 | $37.13 | 252633 |
| 2026-01-27 | 22.53 | $37.30 | 244800 |
| 2026-01-26 | 23.30 | $38.32 | 364118 |
| 2026-01-23 | 23.85 | $38.10 | 452112 |
| 2026-01-22 | 24.30 | $38.81 | 437707 |
| 2026-01-21 | 24.18 | $39.55 | 412000 |
| 2026-01-20 | 24.18 | $38.29 | 409100 |
| 2026-01-16 | 24.64 | $39.17 | 370520 |
| 2026-01-15 | 24.60 | $39.29 | 496839 |
| 2026-01-14 | 24.56 | $37.95 | 442630 |
| 2026-01-13 | 24.94 | $38.64 | 387616 |
| 2026-01-12 | 24.83 | $38.67 | 339651 |
| 2026-01-09 | 24.70 | $39.58 | 483200 |
| 2026-01-08 | 24.42 | $39.02 | 646746 |
| 2026-01-07 | 24.33 | $37.66 | 349500 |
| 2026-01-06 | 24.93 | $37.91 | 411910 |
| 2026-01-05 | 25.59 | $37.72 | 468600 |
| 2026-01-02 | 26.29 | $37.30 | 388600 |
| 2025-12-31 | 27.34 | $37.27 | 450015 |
| 2025-12-30 | 28.44 | $37.75 | 536339 |
| 2025-12-29 | 29.22 | $37.78 | 337300 |
| 2025-12-26 | 30.03 | $37.77 | 309649 |
| 2025-12-24 | 30.85 | $37.95 | 160900 |
| 2025-12-23 | 31.72 | $37.75 | 324700 |
| 2025-12-22 | 32.42 | $38.08 | 403000 |
| 2025-12-19 | 33.02 | $39.39 | 1.5M |
| 2025-12-18 | 33.14 | $39.09 | 480000 |
| 2025-12-17 | 33.03 | $39.49 | 510068 |
| 2025-12-16 | 32.72 | $39.71 | 591301 |
| 2025-12-15 | 32.21 | $39.55 | 522900 |
| 2025-12-12 | 31.82 | $39.82 | 453700 |
| 2025-12-11 | 31.42 | $39.69 | 508346 |
| 2025-12-10 | 31.03 | $38.77 | 530932 |
| 2025-12-09 | 30.84 | $38.40 | 399669 |
| 2025-12-08 | 30.72 | $38.40 | 389700 |
| 2025-12-05 | 30.47 | $38.63 | 422500 |
| 2025-12-04 | 30.05 | $38.95 | 394730 |
| 2025-12-03 | 29.40 | $39.95 | 387000 |
| 2025-12-02 | 28.06 | $40.07 | 527809 |
| 2025-12-01 | 26.75 | $39.97 | 684152 |
| 2025-11-28 | 25.37 | $38.92 | 399437 |
| 2025-11-26 | 24.07 | $39.52 | 661650 |
| 2025-11-25 | 22.66 | $39.32 | 789714 |
| 2025-11-24 | 21.33 | $36.91 | 975136 |
| 2025-11-21 | 20.37 | $37.72 | 901112 |
| 2025-11-20 | 19.35 | $36.36 | 1.5M |
| 2025-11-19 | 18.64 | $35.57 | 2.2M |
| 2025-11-18 | 18.11 | $29.59 | 905700 |
| 2025-11-17 | 17.00 | $29.34 | 606100 |
| 2025-11-14 | 15.97 | $30.36 | 616642 |
| 2025-11-13 | 15.22 | $30.81 | 321600 |
| 2025-11-12 | 14.93 | $31.11 | 410315 |
| 2025-11-11 | 14.88 | $31.14 | 329800 |
| 2025-11-10 | 14.65 | $30.95 | 442400 |
| 2025-11-07 | 14.41 | $31.41 | 364827 |
| 2025-11-06 | 14.40 | $31.17 | 345717 |
| 2025-11-05 | 14.38 | $32.21 | 499240 |
| 2025-11-04 | 14.51 | $31.60 | 507600 |
| 2025-11-03 | 14.13 | $31.45 | 470000 |
| 2025-10-31 | 13.73 | $31.70 | 430400 |
| 2025-10-30 | 13.57 | $32.21 | 476900 |
| 2025-10-29 | 13.77 | $32.31 | 389615 |
| 2025-10-28 | 13.97 | $33.26 | 395300 |
| 2025-10-27 | 14.49 | $32.72 | 292600 |
| 2025-10-24 | 14.90 | $32.73 | 270900 |
| 2025-10-23 | 15.40 | $32.88 | 484700 |
| 2025-10-22 | 15.83 | $33.04 | 630242 |
| 2025-10-21 | 16.28 | $32.76 | 379700 |
| 2025-10-20 | 16.45 | $32.25 | 401200 |
| 2025-10-17 | 16.41 | $32.20 | 476400 |
| 2025-10-16 | 16.10 | $31.76 | 545644 |
| 2025-10-15 | 15.77 | $32.12 | 503200 |
| 2025-10-14 | 15.58 | $32.45 | 544200 |
| 2025-10-13 | 15.21 | $32.13 | 467935 |
| 2025-10-10 | 14.53 | $31.46 | 396400 |
| 2025-10-09 | 13.81 | $32.35 | 491155 |
| 2025-10-08 | 13.39 | $33.00 | 400506 |
| 2025-10-07 | 13.10 | $32.73 | 428166 |
| 2025-10-06 | 12.87 | $33.81 | 390026 |
| 2025-10-03 | 13.14 | $34.40 | 456000 |
| 2025-10-02 | 13.74 | $34.35 | 347240 |
| 2025-10-01 | 14.08 | $33.84 | 424600 |
| 2025-09-30 | 14.44 | $34.32 | 406500 |
| 2025-09-29 | 15.11 | $34.54 | 421400 |
| 2025-09-26 | 15.89 | $34.81 | 490373 |
| 2025-09-25 | 16.71 | $33.95 | 501415 |
| 2025-09-24 | 16.82 | $34.33 | 430700 |
| 2025-09-23 | 17.20 | $34.36 | 561230 |
| 2025-09-22 | 17.50 | $33.82 | 705000 |
| 2025-09-19 | 17.53 | $33.70 | 1.8M |
| 2025-09-18 | 17.59 | $34.18 | 430700 |
| 2025-09-17 | 17.65 | $33.77 | 459000 |
| 2025-09-16 | 17.72 | $33.92 | 475533 |
| 2025-09-15 | 17.12 | $33.97 | 666122 |
| 2025-09-12 | 16.57 | $33.69 | 408700 |
| 2025-09-11 | 16.00 | $35.01 | 535000 |
| 2025-09-10 | 15.70 | $34.74 | 474500 |
| 2025-09-09 | 15.38 | $35.25 | 476714 |
| 2025-09-08 | 15.19 | $35.37 | 618718 |
| 2025-09-05 | 15.14 | $36.16 | 414700 |
| 2025-09-04 | 15.27 | $36.18 | 739140 |
| 2025-09-03 | 15.05 | $35.57 | 530509 |
| 2025-09-02 | 14.80 | $35.91 | 564669 |
| 2025-08-29 | 14.64 | $36.97 | 293900 |
| 2025-08-28 | 14.71 | $36.96 | 445100 |
| 2025-08-27 | 14.79 | $36.86 | 448578 |
| 2025-08-26 | 14.82 | $36.20 | 699400 |
| 2025-08-25 | 14.82 | $36.62 | 747307 |
| 2025-08-22 | 14.94 | $36.58 | 674330 |
| 2025-08-21 | 14.83 | $34.80 | 851537 |
| 2025-08-20 | 14.14 | $34.38 | 3.1M |
| 2025-08-19 | 13.22 | $39.11 | 935500 |
| 2025-08-18 | 13.15 | $38.34 | 422764 |
| 2025-08-15 | 13.35 | $38.66 | 419143 |
| 2025-08-14 | 13.51 | $38.61 | 432818 |
| 2025-08-13 | 13.78 | $39.26 | 552510 |
| 2025-08-12 | 14.03 | $38.09 | 645900 |
| 2025-08-11 | 14.68 | $36.72 | 607000 |
| 2025-08-08 | 14.44 | $36.19 | 585000 |
| 2025-08-07 | 14.28 | $36.48 | 496145 |
| 2025-08-06 | 14.19 | $36.69 | 411100 |
| 2025-08-05 | 13.81 | $36.23 | 388701 |
| 2025-08-04 | 13.12 | $35.95 | 317426 |
| 2025-08-01 | 12.21 | $35.41 | 475400 |
| 2025-07-31 | 11.23 | $35.97 | 427234 |
| 2025-07-30 | 10.53 | $36.60 | 360300 |
| 2025-07-29 | 10.05 | $37.40 | 456300 |
| 2025-07-28 | 9.87 | $38.22 | 427400 |
| 2025-07-25 | 10.04 | $38.39 | 338128 |
| 2025-07-24 | 10.10 | $37.99 | 304200 |
| 2025-07-23 | 10.24 | $39.16 | 396600 |
| 2025-07-22 | 10.72 | $38.26 | 495400 |
| 2025-07-21 | 10.78 | $37.64 | 408741 |
| 2025-07-18 | 10.75 | $37.85 | 337200 |
| 2025-07-17 | 10.82 | $38.17 | 393328 |
| 2025-07-16 | 10.96 | $37.87 | 465244 |
| 2025-07-15 | 10.78 | $37.16 | 544000 |
| 2025-07-14 | 10.72 | $38.70 | 378821 |
| 2025-07-11 | 11.22 | $39.22 | 357122 |
| 2025-07-10 | 11.57 | $40.03 | 519700 |
| 2025-07-09 | 11.62 | $39.94 | 447942 |
| 2025-07-08 | 12.21 | $39.25 | 429000 |
| 2025-07-07 | 12.70 | $39.03 | 520500 |
| 2025-07-03 | 13.27 | $39.58 | 249618 |
| 2025-07-02 | 13.79 | $39.42 | 380927 |
| 2025-07-01 | 14.40 | $38.65 | 580748 |
| 2025-06-30 | 15.03 | $37.17 | 582000 |
| 2025-06-27 | 15.04 | $37.96 | 636900 |
| 2025-06-26 | 15.32 | $37.54 | 462800 |
| 2025-06-25 | 15.27 | $37.08 | 428958 |
| 2025-06-24 | 15.22 | $38.14 | 456200 |
| 2025-06-23 | 15.56 | $38.26 | 445101 |
| 2025-06-20 | 15.59 | $38.13 | 1.1M |
| 2025-06-18 | 15.86 | $38.28 | 1.4M |
| 2025-06-17 | 16.14 | $38.76 | 1.1M |
| 2025-06-16 | 15.77 | $38.92 | 565300 |
| 2025-06-13 | 15.39 | $38.28 | 499620 |
| 2025-06-12 | 14.87 | $38.79 | 534800 |
| 2025-06-11 | 14.56 | $40.26 | 436031 |
| 2025-06-10 | 14.92 | $41.22 | 380237 |
| 2025-06-09 | 15.66 | $40.74 | 443700 |
| 2025-06-06 | 16.07 | $40.27 | 422720 |
| 2025-06-05 | 16.51 | $40.31 | 398700 |
| 2025-06-04 | 17.12 | $41.06 | 412632 |
| 2025-06-03 | 17.87 | $41.53 | 356700 |
| 2025-06-02 | 18.66 | $41.03 | 458913 |
| 2025-05-30 | 19.48 | $41.89 | 447100 |
| 2025-05-29 | 19.87 | $42.15 | 261725 |
| 2025-05-28 | 20.18 | $42.07 | 278000 |
| 2025-05-27 | 20.31 | $43.22 | 360600 |
| 2025-05-23 | 20.39 | $41.98 | 283618 |
| 2025-05-22 | 20.94 | $42.16 | 307006 |
| 2025-05-21 | 21.46 | $42.24 | 260886 |
| 2025-05-20 | 21.66 | $43.38 | 310200 |
| 2025-05-19 | 21.23 | $43.62 | 341400 |
| 2025-05-16 | 20.81 | $44.28 | 391606 |
| 2025-05-15 | 19.78 | $44.08 | 329601 |
| 2025-05-14 | 18.79 | $43.23 | 309702 |
| 2025-05-13 | 17.82 | $43.61 | 283600 |
| 2025-05-12 | 16.63 | $43.58 | 361400 |
| 2025-05-09 | 15.39 | $41.99 | 311900 |
| 2025-05-08 | 14.67 | $42.27 | 303706 |
| 2025-05-07 | 13.94 | $40.50 | 305500 |
| 2025-05-06 | 13.48 | $40.89 | 335400 |
| 2025-05-05 | 13.12 | $41.21 | 343407 |
| 2025-05-02 | 12.56 | $41.31 | 321431 |
| 2025-05-01 | 12.07 | $39.94 | 317903 |
| 2025-04-30 | 12.00 | $39.50 | 425500 |
| 2025-04-29 | 12.12 | $39.94 | 327528 |
| 2025-04-28 | 11.98 | $39.32 | 603240 |
| 2025-04-25 | 12.09 | $38.95 | 373612 |
| 2025-04-24 | 12.19 | $38.54 | 359000 |
| 2025-04-23 | 12.58 | $38.20 | 369400 |
| 2025-04-22 | 12.95 | $38.47 | 485100 |
| 2025-04-21 | 13.49 | $37.86 | 299516 |
| 2025-04-17 | 13.79 | $38.46 | 526200 |
| 2025-04-16 | 14.18 | $37.67 | 328300 |
| 2025-04-15 | 14.41 | $38.04 | 343936 |
| 2025-04-14 | 14.93 | $38.45 | 380500 |
| 2025-04-11 | 15.48 | $38.49 | 558700 |
| 2025-04-10 | 15.92 | $38.41 | 479304 |
| 2025-04-09 | 16.38 | $38.95 | 712610 |
| 2025-04-08 | 16.88 | $35.67 | 713720 |
| 2025-04-07 | 16.79 | $37.01 | 753500 |
| 2025-04-04 | 16.92 | $37.33 | 693845 |
| 2025-04-03 | 16.31 | $36.81 | 645234 |
| 2025-04-02 | 15.88 | $40.19 | 353723 |
| 2025-04-01 | 16.49 | $39.57 | 425500 |
| 2025-03-31 | 16.86 | $39.09 | 555230 |
| 2025-03-28 | 17.04 | $38.68 | 405400 |
| 2025-03-27 | 17.43 | $40.11 | 471520 |
| 2025-03-26 | 18.22 | $39.48 | 424123 |
| 2025-03-25 | 18.94 | $39.54 | 455748 |
| 2025-03-24 | 19.74 | $40.07 | 493642 |
| 2025-03-21 | 20.54 | $38.42 | 4.1M |
| 2025-03-20 | 20.73 | $39.08 | 1.2M |
| 2025-03-19 | 21.03 | $38.72 | 569815 |
| 2025-03-18 | 20.82 | $38.00 | 585800 |
| 2025-03-17 | 20.38 | $38.42 | 1.2M |
| 2025-03-14 | 20.15 | $38.37 | 483400 |
| 2025-03-13 | 19.40 | $38.33 | 504100 |
| 2025-03-12 | 18.62 | $39.76 | 561502 |
| 2025-03-11 | 18.23 | $40.62 | 547449 |
| 2025-03-10 | 18.12 | $41.12 | 530525 |
| 2025-03-07 | 18.18 | $41.67 | 395500 |
| 2025-03-06 | 18.08 | $41.57 | 461918 |
| 2025-03-05 | 18.50 | $42.11 | 456900 |
| 2025-03-04 | 18.95 | $42.23 | 480800 |
| 2025-03-03 | 19.42 | $43.50 | 497200 |
| 2025-02-28 | 20.19 | $45.24 | 367147 |
| 2025-02-27 | 20.36 | $44.61 | 469700 |
| 2025-02-26 | 20.54 | $45.61 | 534818 |
| 2025-02-25 | 20.05 | $46.00 | 679900 |
| 2025-02-24 | 19.57 | $44.97 | 558329 |
| 2025-02-21 | 19.41 | $44.82 | 733327 |
| 2025-02-20 | 19.34 | $44.58 | 763300 |
| 2025-02-19 | 19.26 | $47.11 | 1.0M |
| 2025-02-18 | 19.05 | $45.28 | 798924 |
| 2025-02-14 | 19.53 | $45.46 | 639120 |
| 2025-02-13 | 19.80 | $46.27 | 387600 |
| 2025-02-12 | 20.20 | $44.68 | 434042 |
| 2025-02-11 | 21.25 | $45.18 | 482300 |
| 2025-02-10 | 22.20 | $44.73 | 517100 |
| 2025-02-07 | 23.36 | $44.72 | 545943 |
| 2025-02-06 | 24.45 | $46.93 | 353848 |
| 2025-02-05 | 24.33 | $47.19 | 357400 |
| 2025-02-04 | 24.29 | $46.57 | 451800 |
| 2025-02-03 | 24.50 | $45.23 | 599400 |
| 2025-01-31 | 24.73 | $47.20 | 710012 |
| 2025-01-30 | 23.77 | $48.02 | 533446 |
| 2025-01-29 | 22.75 | $46.54 | 467546 |
| 2025-01-28 | 22.27 | $45.73 | 259231 |
| 2025-01-27 | 22.12 | $45.28 | 299014 |
| 2025-01-24 | 21.92 | $45.52 | 245200 |
| 2025-01-23 | 21.98 | $45.57 | 349914 |
| 2025-01-22 | 22.05 | $44.88 | 355100 |
| 2025-01-21 | 22.27 | $45.45 | 321500 |
| 2025-01-17 | 22.30 | $44.86 | 373900 |
| 2025-01-16 | 22.33 | $45.15 | 342500 |
| 2025-01-15 | 22.47 | $44.66 | 258800 |
| 2025-01-14 | 22.49 | $43.91 | 458054 |
| 2025-01-13 | 22.86 | $43.90 | 391500 |
| 2025-01-10 | 23.50 | $43.44 | 439349 |
| 2025-01-08 | 24.41 | $43.09 | 283425 |
| 2025-01-07 | 25.47 | $43.24 | 441620 |
| 2025-01-06 | 26.08 | $44.12 | 379816 |
| 2025-01-03 | 26.49 | $43.53 | 322527 |
| 2025-01-02 | 27.28 | $43.19 | 258406 |
| 2024-12-31 | 27.95 | $43.57 | 223125 |
| 2024-12-30 | 28.40 | $43.58 | 245215 |
| 2024-12-27 | 29.04 | $43.32 | 280200 |
| 2024-12-26 | 29.28 | $44.06 | 231400 |
| 2024-12-24 | 29.15 | $43.90 | 142200 |
| 2024-12-23 | 29.12 | $43.26 | 268535 |
| 2024-12-20 | 29.30 | $42.76 | 1.1M |
| 2024-12-19 | 29.58 | $42.54 | 369000 |
| 2024-12-18 | 29.66 | $43.41 | 564000 |
| 2024-12-17 | 29.19 | $44.65 | 403100 |
| 2024-12-16 | 29.16 | $44.60 | 272800 |
| 2024-12-13 | 29.26 | $44.47 | 381000 |
| 2024-12-12 | 29.47 | $44.15 | 431600 |
| 2024-12-11 | 29.67 | $45.08 | 272643 |
| 2024-12-10 | 29.25 | $45.18 | 314728 |
| 2024-12-09 | 28.97 | $45.34 | 314000 |
| 2024-12-06 | 28.29 | $44.72 | 177742 |
| 2024-12-05 | 27.61 | $44.83 | 227633 |
| 2024-12-04 | 26.69 | $46.11 | 375123 |
| 2024-12-03 | 25.58 | $45.23 | 437000 |
| 2024-12-02 | 24.52 | $45.74 | 444800 |
| 2024-11-29 | 23.40 | $45.27 | 223217 |
| 2024-11-27 | 22.32 | $45.14 | 276609 |
| 2024-11-26 | 21.03 | $45.26 | 494200 |
| 2024-11-25 | 19.73 | $45.77 | 717935 |
| 2024-11-22 | 18.37 | $43.69 | 431560 |
| 2024-11-21 | 17.46 | $43.40 | 439400 |
| 2024-11-20 | 16.72 | $42.79 | 985901 |
| 2024-11-19 | 15.95 | $42.31 | 568800 |
| 2024-11-18 | 16.03 | $42.78 | 379016 |
| 2024-11-15 | 15.73 | $42.79 | 310600 |
| 2024-11-14 | 15.31 | $43.07 | 350224 |
| 2024-11-13 | 14.80 | $43.18 | 566700 |
| 2024-11-12 | 14.02 | $43.32 | 551891 |
| 2024-11-11 | 13.53 | $42.74 | 397847 |
| 2024-11-08 | 13.23 | $41.01 | 327525 |
| 2024-11-07 | 13.49 | $40.91 | 523300 |
| 2024-11-06 | 13.76 | $40.81 | 660339 |
| 2024-11-05 | 14.04 | $39.55 | 402621 |
| 2024-11-04 | 14.11 | $38.74 | 366445 |
| 2024-11-01 | 13.75 | $38.38 | 348224 |
| 2024-10-31 | 13.35 | $38.05 | 334700 |
| 2024-10-30 | 12.93 | $39.07 | 446506 |
| 2024-10-29 | 12.93 | $39.06 | 307300 |
| 2024-10-28 | 12.62 | $39.81 | 330020 |
| 2024-10-25 | 12.65 | $39.30 | 332900 |
| 2024-10-24 | 12.69 | $39.57 | 342285 |
| 2024-10-23 | 12.28 | $39.33 | 279700 |
| 2024-10-22 | 11.86 | $39.46 | 203002 |
| 2024-10-21 | 11.52 | $39.76 | 325200 |
| 2024-10-18 | 11.48 | $41.10 | 244647 |
| 2024-10-17 | 11.93 | $40.97 | 292142 |
| 2024-10-16 | 12.27 | $41.03 | 377531 |
| 2024-10-15 | 12.79 | $40.37 | 351641 |
| 2024-10-14 | 13.13 | $40.04 | 269200 |
| 2024-10-11 | 12.90 | $39.45 | 273232 |
| 2024-10-10 | 12.59 | $39.43 | 391945 |
| 2024-10-09 | 12.42 | $40.14 | 432538 |
| 2024-10-08 | 12.73 | $40.83 | 317015 |
| 2024-10-07 | 13.22 | $40.47 | 242200 |
| 2024-10-04 | 13.58 | $41.33 | 254900 |
| 2024-10-03 | 14.18 | $40.81 | 221000 |
| 2024-10-02 | 14.91 | $41.59 | 236600 |
| 2024-10-01 | 15.22 | $42.20 | 248800 |
| 2024-09-30 | 15.40 | $42.93 | 448300 |
| 2024-09-27 | 15.40 | $42.56 | 276641 |
| 2024-09-26 | 15.34 | $42.35 | 333300 |
| 2024-09-25 | 15.29 | $41.87 | 514319 |
| 2024-09-24 | 15.63 | $42.26 | 392942 |
| 2024-09-23 | 15.65 | $42.70 | 492900 |
| 2024-09-20 | 15.40 | $43.45 | 2.8M |
| 2024-09-19 | 15.25 | $43.92 | 523119 |
| 2024-09-18 | 14.96 | $42.98 | 515600 |
| 2024-09-17 | 14.65 | $43.03 | 371700 |
| 2024-09-16 | 14.55 | $42.90 | 510000 |
| 2024-09-13 | 14.56 | $42.55 | 586200 |
| 2024-09-12 | 14.86 | $40.16 | 447702 |
| 2024-09-11 | 15.03 | $39.72 | 493530 |
| 2024-09-10 | 14.94 | $39.19 | 535700 |
| 2024-09-09 | 14.69 | $38.35 | 765102 |
| 2024-09-06 | 14.42 | $40.48 | 466700 |
| 2024-09-05 | 14.84 | $40.19 | 443300 |
| 2024-09-04 | 15.35 | $40.94 | 545517 |
| 2024-09-03 | 16.04 | $41.13 | 567700 |
| 2024-08-30 | 16.78 | $40.57 | 457200 |
| 2024-08-29 | 17.18 | $40.04 | 542300 |
| 2024-08-28 | 17.60 | $40.77 | 397223 |
| 2024-08-27 | 18.46 | $41.13 | 490840 |
| 2024-08-26 | 19.27 | $40.87 | 651300 |
| 2024-08-23 | 20.22 | $41.20 | 634932 |
| 2024-08-22 | 21.17 | $39.52 | 689900 |
| 2024-08-21 | 21.63 | $40.41 | 1.3M |
| 2024-08-20 | 22.30 | $41.87 | 678133 |
| 2024-08-19 | 22.90 | $42.91 | 633129 |
| 2024-08-16 | 23.31 | $41.96 | 453238 |
| 2024-08-15 | 23.96 | $41.82 | 480116 |
| 2024-08-14 | 24.77 | $40.45 | 408700 |
| 2024-08-13 | 25.79 | $41.32 | 410648 |
| 2024-08-12 | 26.58 | $40.78 | 289200 |
| 2024-08-09 | 27.42 | $41.72 | 262643 |
| 2024-08-08 | 27.78 | $41.74 | 364541 |
| 2024-08-07 | 28.22 | $40.96 | 406705 |
| 2024-08-06 | 28.68 | $41.67 | 377400 |
| 2024-08-05 | 29.29 | $41.80 | 453900 |
| 2024-08-02 | 30.05 | $42.39 | 363020 |
| 2024-08-01 | 30.33 | $43.25 | 515817 |
| 2024-07-31 | 29.82 | $44.14 | 587925 |
| 2024-07-30 | 28.96 | $43.65 | 448100 |
| 2024-07-29 | 28.23 | $43.81 | 432500 |
| 2024-07-26 | 27.54 | $43.55 | 417925 |
| 2024-07-25 | 26.87 | $42.42 | 762100 |
| 2024-07-24 | 26.34 | $41.41 | 420700 |
| 2024-07-23 | 25.93 | $42.44 | 359522 |
| 2024-07-22 | 25.16 | $42.16 | 375015 |
| 2024-07-19 | 24.46 | $41.64 | 448428 |
| 2024-07-18 | 23.27 | $42.15 | 378700 |
| 2024-07-17 | 21.80 | $42.65 | 477200 |
| 2024-07-16 | 20.42 | $42.19 | 566002 |
| 2024-07-15 | 19.07 | $40.61 | 586062 |
| 2024-07-12 | 17.92 | $40.36 | 502600 |
| 2024-07-11 | 16.80 | $39.93 | 511300 |
| 2024-07-10 | 15.85 | $37.72 | 428900 |
| 2024-07-09 | 15.50 | $37.39 | 564900 |
| 2024-07-08 | 15.21 | $37.51 | 416600 |
| 2024-07-05 | 14.96 | $36.04 | 350927 |
| 2024-07-03 | 15.04 | $36.46 | 247626 |
| 2024-07-02 | 14.92 | $36.96 | 423844 |
| 2024-07-01 | 14.87 | $36.78 | 527200 |
| 2024-06-28 | 14.81 | $37.28 | 886262 |
| 2024-06-27 | 14.85 | $36.35 | 487300 |
| 2024-06-26 | 15.07 | $36.74 | 426756 |
| 2024-06-25 | 15.21 | $37.27 | 685200 |
| 2024-06-24 | 15.13 | $37.99 | 619722 |
| 2024-06-21 | 14.76 | $37.89 | 1.3M |
| 2024-06-20 | 14.37 | $38.72 | 1.2M |
| 2024-06-18 | 13.42 | $40.70 | 3.0M |
| 2024-06-17 | 12.43 | $34.09 | 1.0M |
| 2024-06-14 | 12.19 | $33.72 | 370018 |
| 2024-06-13 | 12.05 | $34.77 | 339438 |
| 2024-06-12 | 12.25 | $35.04 | 335529 |
| 2024-06-11 | 12.84 | $34.54 | 296574 |
| 2024-06-10 | 12.60 | $34.35 | 410137 |
| 2024-06-07 | 12.59 | $35.28 | 279700 |
| 2024-06-06 | 12.78 | $35.29 | 366808 |
| 2024-06-05 | 13.25 | $36.59 | 303100 |
| 2024-06-04 | 13.42 | $36.46 | 381842 |
| 2024-06-03 | 13.47 | $37.39 | 470200 |
| 2024-05-31 | 12.90 | $37.52 | 526700 |
| 2024-05-30 | 12.46 | $36.87 | 319439 |
| 2024-05-29 | 12.29 | $35.89 | 416400 |
| 2024-05-28 | 12.72 | $36.02 | 409200 |
| 2024-05-24 | 12.90 | $35.85 | 255207 |
| 2024-05-23 | 13.42 | $35.20 | 383200 |
| 2024-05-22 | 13.98 | $35.46 | 331600 |
| 2024-05-21 | 14.56 | $35.79 | 218110 |
| 2024-05-20 | 15.04 | $35.76 | 338502 |
| 2024-05-17 | 15.24 | $36.33 | 297947 |
| 2024-05-16 | 15.56 | $36.03 | 296800 |
| 2024-05-15 | 16.02 | $36.27 | 297321 |
| 2024-05-14 | 16.47 | $35.90 | 268102 |
| 2024-05-13 | 16.94 | $35.72 | 270900 |
| 2024-05-10 | 17.64 | $35.46 | 378800 |
| 2024-05-09 | 18.48 | $35.48 | 287028 |
| 2024-05-08 | 19.28 | $34.33 | 353213 |
| 2024-05-07 | 19.29 | $33.98 | 267911 |
| 2024-05-06 | 19.55 | $33.99 | 344310 |
| 2024-05-03 | 19.58 | $33.21 | 311716 |
| 2024-05-02 | 19.37 | $32.98 | 467700 |
| 2024-05-01 | 18.61 | $32.71 | 382115 |
| 2024-04-30 | 17.81 | $32.84 | 327711 |
| 2024-04-29 | 17.34 | $33.41 | 348108 |
| 2024-04-26 | 17.10 | $33.11 | 201400 |
| 2024-04-25 | 16.78 | $33.15 | 433100 |
| 2024-04-24 | 16.43 | $34.04 | 294113 |
| 2024-04-23 | 16.59 | $34.39 | 312900 |
| 2024-04-22 | 16.76 | $33.68 | 300833 |
| 2024-04-19 | 16.45 | $33.53 | 313342 |
| 2024-04-18 | 15.79 | $32.98 | 307634 |
| 2024-04-17 | 14.70 | $32.71 | 288700 |
| 2024-04-16 | 13.56 | $32.85 | 346200 |
| 2024-04-15 | 12.27 | $33.03 | 379300 |
| 2024-04-12 | 11.04 | $33.97 | 310507 |
| 2024-04-11 | 10.19 | $34.77 | 299144 |
| 2024-04-10 | 9.68 | $34.73 | 359900 |
| 2024-04-09 | 9.17 | $36.33 | 292600 |
| 2024-04-08 | 9.28 | $36.01 | 245300 |
| 2024-04-05 | 9.20 | $35.77 | 297900 |
| 2024-04-04 | 8.97 | $35.63 | 361112 |
| 2024-04-03 | 8.78 | $36.00 | 402400 |
| 2024-04-02 | 8.49 | $35.77 | 532100 |
| 2024-04-01 | 8.29 | $36.86 | 364351 |
| 2024-03-28 | 8.69 | $37.62 | 356129 |
| 2024-03-27 | 8.72 | $37.28 | 402027 |
| 2024-03-26 | 9.02 | $36.70 | 269000 |
| 2024-03-25 | 9.34 | $36.69 | 367500 |
| 2024-03-22 | 9.82 | $36.67 | 345600 |
| 2024-03-21 | 10.11 | $37.20 | 378300 |
| 2024-03-20 | 10.39 | $36.67 | 380106 |
| 2024-03-19 | 10.32 | $36.25 | 302335 |
| 2024-03-18 | 10.40 | $35.79 | 365012 |
| 2024-03-15 | 10.48 | $36.53 | 3.0M |
| 2024-03-14 | 10.58 | $36.05 | 499622 |
| 2024-03-13 | 10.68 | $37.15 | 458500 |
| 2024-03-12 | 11.22 | $36.34 | 441445 |
| 2024-03-11 | 11.19 | $36.68 | 547600 |
| 2024-03-08 | 11.13 | $36.58 | 441115 |
| 2024-03-07 | 11.51 | $36.43 | 433000 |
| 2024-03-06 | 11.67 | $36.22 | 556524 |
| 2024-03-05 | 11.84 | $36.57 | 462400 |
| 2024-03-04 | 12.21 | $37.19 | 371800 |
| 2024-03-01 | 12.86 | $38.24 | 333400 |
| 2024-02-29 | 13.26 | $37.99 | 352301 |
| 2024-02-28 | 13.76 | $37.21 | 331900 |
| 2024-02-27 | 14.38 | $37.84 | 517300 |
| 2024-02-26 | 15.06 | $36.51 | 449131 |
| 2024-02-23 | 15.62 | $36.93 | 368100 |
| 2024-02-22 | 16.07 | $35.80 | 446100 |
| 2024-02-21 | 16.31 | $36.08 | 636532 |
| 2024-02-20 | 16.55 | $37.75 | 418704 |
| 2024-02-16 | 16.56 | $38.03 | 304700 |
| 2024-02-15 | 16.47 | $38.44 | 392519 |
| 2024-02-14 | 16.27 | $37.84 | 407223 |
| 2024-02-13 | 16.19 | $37.14 | 562218 |
| 2024-02-12 | 16.23 | $38.91 | 483319 |
| 2024-02-09 | 15.16 | $38.13 | 383600 |
| 2024-02-08 | 14.74 | $37.65 | 407500 |
| 2024-02-07 | 14.51 | $36.76 | 482020 |
| 2024-02-06 | 14.76 | $35.91 | 205100 |
| 2024-02-05 | 15.48 | $35.49 | 265200 |
| 2024-02-02 | 15.93 | $35.65 | 260000 |
| 2024-02-01 | 16.41 | $35.33 | 218200 |
| 2024-01-31 | 16.49 | $34.81 | 291200 |
| 2024-01-30 | 16.73 | $35.86 | 186100 |
| 2024-01-29 | 17.48 | $35.79 | 198602 |
| 2024-01-26 | 18.33 | $35.97 | 203300 |
| 2024-01-25 | 19.16 | $35.94 | 250646 |
| 2024-01-24 | 19.97 | $35.26 | 234544 |
| 2024-01-23 | 20.68 | $35.35 | 487700 |
| 2024-01-22 | 21.65 | $35.72 | 363634 |
| 2024-01-19 | 22.37 | $34.88 | 247501 |
| 2024-01-18 | 22.40 | $34.48 | 323340 |
| 2024-01-17 | 22.43 | $34.55 | 316100 |
| 2024-01-16 | 22.61 | $34.86 | 313700 |
| 2024-01-12 | 23.07 | $36.16 | 187503 |
| 2024-01-11 | 24.17 | $36.37 | 313100 |
| 2024-01-10 | 25.06 | $36.95 | 234700 |
| 2024-01-09 | 25.51 | $36.77 | 301800 |
| 2024-01-08 | 26.15 | $36.71 | 255500 |
| 2024-01-05 | 26.89 | $36.17 | 321800 |
| 2024-01-04 | 27.72 | $36.43 | 287100 |
| 2024-01-03 | 28.40 | $36.25 | 396800 |
| 2024-01-02 | 29.11 | $36.75 | 301414 |
| 2023-12-29 | 29.66 | $36.92 | 268400 |
| 2023-12-28 | 29.84 | $37.35 | 223642 |
| 2023-12-27 | 29.67 | $37.74 | 229120 |
| 2023-12-26 | 29.19 | $37.74 | 212700 |
| 2023-12-22 | 28.74 | $37.40 | 294815 |
| 2023-12-21 | 28.41 | $36.82 | 398400 |
| 2023-12-20 | 28.13 | $36.88 | 351106 |
| 2023-12-19 | 27.64 | $37.44 | 417800 |
| 2023-12-18 | 27.16 | $36.55 | 395117 |
| 2023-12-15 | 26.92 | $36.10 | 2.8M |
| 2023-12-14 | 26.68 | $36.66 | 921352 |
| 2023-12-13 | 26.16 | $35.95 | 695000 |
| 2023-12-12 | 25.94 | $35.66 | 551006 |
| 2023-12-11 | 25.11 | $35.75 | 445024 |
| 2023-12-08 | 24.28 | $35.73 | 326200 |
| 2023-12-07 | 23.32 | $35.99 | 403500 |
| 2023-12-06 | 21.98 | $36.22 | 412600 |
| 2023-12-05 | 20.36 | $36.05 | 406716 |
| 2023-12-04 | 18.76 | $36.28 | 484409 |
| 2023-12-01 | 17.07 | $35.58 | 858699 |
| 2023-11-30 | 15.63 | $35.19 | 931300 |
| 2023-11-29 | 14.25 | $31.70 | 690794 |
| 2023-11-28 | 14.15 | $31.44 | 448500 |
| 2023-11-27 | 14.31 | $30.88 | 391200 |
| 2023-11-24 | 14.69 | $31.66 | 106511 |
| 2023-11-22 | 14.47 | $31.62 | 172200 |
| 2023-11-21 | 14.25 | $31.52 | 201509 |
| 2023-11-20 | 14.00 | $31.91 | 218100 |
| 2023-11-17 | 13.73 | $31.44 | 352121 |
| 2023-11-16 | 13.79 | $30.89 | 232401 |
| 2023-11-15 | 13.79 | $31.57 | 258800 |
| 2023-11-14 | 13.32 | $31.38 | 336100 |
| 2023-11-13 | 13.20 | $29.62 | 271000 |
| 2023-11-10 | 13.57 | $29.99 | 188300 |
| 2023-11-09 | 13.96 | $29.66 | 265003 |
| 2023-11-08 | 14.42 | $30.07 | 150018 |
| 2023-11-07 | 15.00 | $30.51 | 170531 |
| 2023-11-06 | 15.64 | $30.33 | 228900 |
| 2023-11-03 | 16.23 | $30.84 | 359700 |
| 2023-11-02 | 16.68 | $29.59 | 373200 |
| 2023-11-01 | 17.01 | $29.22 | 200100 |
| 2023-10-31 | 16.97 | $29.24 | 291700 |
| 2023-10-30 | 16.84 | $28.70 | 335937 |
| 2023-10-27 | 16.24 | $28.22 | 353011 |
| 2023-10-26 | 15.29 | $28.48 | 312245 |
| 2023-10-25 | 14.45 | $28.80 | 176215 |
| 2023-10-24 | 13.79 | $29.05 | 241100 |
| 2023-10-23 | 13.29 | $28.87 | 310146 |
| 2023-10-20 | 12.76 | $29.23 | 317500 |
| 2023-10-19 | 12.26 | $28.93 | 356005 |
| 2023-10-18 | 11.64 | $28.99 | 240940 |
| 2023-10-17 | 11.13 | $29.78 | 384014 |
| 2023-10-16 | 10.91 | $29.52 | 224800 |
| 2023-10-13 | 10.71 | $29.49 | 368547 |
| 2023-10-12 | 10.06 | $29.05 | 340200 |
| 2023-10-11 | 9.38 | $30.13 | 356734 |
| 2023-10-10 | 9.55 | $30.13 | 279000 |
| 2023-10-09 | 9.73 | $29.62 | 284000 |
| 2023-10-06 | 9.31 | $29.91 | 350236 |
| 2023-10-05 | 9.02 | $29.94 | 435200 |
| 2023-10-04 | 8.73 | $30.51 | 321635 |
| 2023-10-03 | 8.98 | $30.67 | 380500 |
| 2023-10-02 | 9.16 | $30.76 | 403801 |
| 2023-09-29 | 9.50 | $30.88 | 331500 |
| 2023-09-28 | 9.67 | $31.13 | 341600 |
| 2023-09-27 | 10.01 | $30.56 | 298900 |
| 2023-09-26 | 10.38 | $30.25 | 394700 |
| 2023-09-25 | 10.76 | $30.94 | 288530 |
| 2023-09-22 | 11.10 | $31.02 | 286900 |
| 2023-09-21 | 11.30 | $31.42 | 289811 |
| 2023-09-20 | 11.55 | $31.50 | 440237 |
| 2023-09-19 | 11.43 | $31.30 | 376907 |
| 2023-09-18 | 11.37 | $31.39 | 429020 |
| 2023-09-15 | 11.26 | $31.92 | 3.4M |
| 2023-09-14 | 10.84 | $32.26 | 487401 |
| 2023-09-13 | 10.56 | $31.10 | 422600 |
| 2023-09-12 | 10.94 | $31.00 | 321030 |
| 2023-09-11 | 11.22 | $30.72 | 422810 |
| 2023-09-08 | 11.74 | $30.45 | 524025 |
| 2023-09-07 | 12.15 | $31.54 | 487018 |
| 2023-09-06 | 12.45 | $30.89 | 397626 |
| 2023-09-05 | 13.03 | $30.57 | 462900 |
| 2023-09-01 | 13.63 | $32.02 | 439600 |
| 2023-08-31 | 13.82 | $30.85 | 314200 |
| 2023-08-30 | 14.51 | $30.81 | 316632 |
| 2023-08-29 | 15.21 | $30.79 | 501200 |
| 2023-08-28 | 15.79 | $29.85 | 321930 |
| 2023-08-25 | 15.81 | $29.24 | 306936 |
| 2023-08-24 | 15.83 | $29.35 | 641508 |
| 2023-08-23 | 15.91 | $29.63 | 1.1M |
| 2023-08-22 | 15.43 | $29.78 | 655477 |
| 2023-08-21 | 15.84 | $30.48 | 393100 |
| 2023-08-18 | 16.47 | $30.77 | 334923 |
| 2023-08-17 | 17.33 | $30.75 | 380002 |
| 2023-08-16 | 17.96 | $31.07 | 289429 |
| 2023-08-15 | 18.35 | $31.68 | 290600 |
| 2023-08-14 | 18.91 | $31.58 | 325900 |
| 2023-08-11 | 19.56 | $31.42 | 191800 |
| 2023-08-10 | 19.79 | $31.54 | 304300 |
| 2023-08-09 | 19.89 | $32.28 | 257123 |
| 2023-08-08 | 19.59 | $32.23 | 370600 |
| 2023-08-07 | 19.35 | $32.81 | 310632 |
| 2023-08-04 | 18.50 | $33.37 | 426000 |
| 2023-08-03 | 17.23 | $33.41 | 788600 |
| 2023-08-02 | 16.02 | $31.32 | 202800 |
| 2023-08-01 | 15.88 | $31.51 | 217234 |
| 2023-07-31 | 15.64 | $31.37 | 400111 |
| 2023-07-28 | 15.18 | $31.40 | 253200 |
| 2023-07-27 | 14.92 | $31.26 | 309600 |
| 2023-07-26 | 14.57 | $31.25 | 224288 |
| 2023-07-25 | 14.23 | $31.13 | 289400 |
| 2023-07-24 | 13.72 | $31.53 | 411146 |
| 2023-07-21 | 13.20 | $30.87 | 431008 |
| 2023-07-20 | 12.60 | $31.38 | 311000 |
| 2023-07-19 | 12.06 | $31.32 | 539809 |
| 2023-07-18 | 11.54 | $30.52 | 478029 |
| 2023-07-17 | 11.36 | $29.19 | 316900 |
| 2023-07-14 | 11.66 | $29.71 | 228203 |
| 2023-07-13 | 11.93 | $29.85 | 305400 |
| 2023-07-12 | 11.91 | $29.85 | 390627 |
| 2023-07-11 | 11.87 | $29.68 | 481700 |
| 2023-07-10 | 12.08 | $29.33 | 634314 |
| 2023-07-07 | 12.51 | $27.51 | 393114 |
| 2023-07-06 | 12.12 | $26.99 | 451000 |
| 2023-07-05 | 11.66 | $27.64 | 498020 |
| 2023-07-03 | 11.31 | $28.50 | 249000 |
| 2023-06-30 | 11.73 | $28.64 | 337834 |
| 2023-06-29 | 12.29 | $28.85 | 429920 |
| 2023-06-28 | 12.88 | $28.59 | 377700 |
| 2023-06-27 | 13.30 | $28.62 | 381103 |
| 2023-06-26 | 13.51 | $27.66 | 468100 |
| 2023-06-23 | 13.40 | $27.49 | 947762 |
| 2023-06-22 | 12.85 | $27.09 | 782100 |
| 2023-06-21 | 12.06 | $27.20 | 1.1M |
| 2023-06-20 | 11.23 | $27.46 | 864126 |
| 2023-06-16 | 11.63 | $27.19 | 1.6M |
| 2023-06-15 | 12.05 | $27.88 | 552428 |
| 2023-06-14 | 12.50 | $28.03 | 395335 |
| 2023-06-13 | 12.57 | $28.26 | 276900 |
| 2023-06-12 | 12.27 | $28.20 | 281700 |
| 2023-06-09 | 11.96 | $28.36 | 310300 |
| 2023-06-08 | 11.61 | $28.73 | 299134 |
| 2023-06-07 | 10.92 | $29.25 | 297243 |
| 2023-06-06 | 10.20 | $28.30 | 236200 |
| 2023-06-05 | 10.03 | $27.22 | 297400 |
| 2023-06-02 | 10.40 | $27.98 | 238700 |
| 2023-06-01 | 10.79 | $26.39 | 378800 |
| 2023-05-31 | 9.99 | $26.72 | 261319 |
| 2023-05-30 | 9.40 | $27.12 | 236700 |
| 2023-05-26 | 8.98 | $26.94 | 265622 |
| 2023-05-25 | 8.46 | $26.67 | 235240 |
| 2023-05-24 | 7.81 | $26.93 | 354433 |
| 2023-05-23 | 7.26 | $27.02 | 306017 |
| 2023-05-22 | 7.11 | $27.25 | 265200 |
| 2023-05-19 | 7.17 | $27.64 | 324600 |
| 2023-05-18 | 7.39 | $28.09 | 182500 |
| 2023-05-17 | 7.72 | $27.73 | 197459 |
| 2023-05-16 | 7.91 | $27.39 | 194847 |
| 2023-05-15 | 8.06 | $28.21 | 204600 |
| 2023-05-12 | 8.25 | $28.00 | 189845 |
| 2023-05-11 | 8.56 | $27.85 | 154200 |
| 2023-05-10 | 8.94 | $27.95 | 247300 |
| 2023-05-09 | 9.34 | $27.99 | 356800 |
| 2023-05-08 | 9.63 | $28.27 | 181200 |
| 2023-05-05 | 10.00 | $28.38 | 241700 |
| 2023-05-04 | 10.29 | $27.55 | 266035 |
| 2023-05-03 | 10.37 | $27.65 | 290128 |
| 2023-05-02 | 10.65 | $27.83 | 246200 |
| 2023-05-01 | 10.72 | $28.27 | 220341 |
| 2023-04-28 | 11.15 | $28.73 | 288540 |
| 2023-04-27 | 11.41 | $28.51 | 312800 |
| 2023-04-26 | 11.90 | $27.69 | 301220 |
| 2023-04-25 | 11.98 | $27.68 | 318100 |
| 2023-04-24 | 12.10 | $28.38 | 339942 |
| 2023-04-21 | 12.49 | $28.25 | 248300 |
| 2023-04-20 | 12.94 | $28.60 | 248500 |
| 2023-04-19 | 13.43 | $28.85 | 352800 |
| 2023-04-18 | 13.95 | $28.32 | 303944 |
| 2023-04-17 | 14.39 | $28.17 | 228235 |
| 2023-04-14 | 14.67 | $27.96 | 238926 |
| 2023-04-13 | 14.97 | $27.93 | 273000 |
| 2023-04-12 | 15.03 | $27.84 | 252900 |
| 2023-04-11 | 15.16 | $28.32 | 359000 |
| 2023-04-10 | 15.46 | $28.14 | 357646 |
| 2023-04-06 | 15.68 | $27.90 | 266214 |
| 2023-04-05 | 15.77 | $28.17 | 295000 |
| 2023-04-04 | 15.87 | $28.59 | 361817 |
| 2023-04-03 | 16.28 | $29.14 | 413321 |
| 2023-03-31 | 16.96 | $29.08 | 356000 |
| 2023-03-30 | 17.61 | $28.38 | 207613 |
| 2023-03-29 | 17.97 | $28.29 | 263604 |
| 2023-03-28 | 18.32 | $28.28 | 233700 |
| 2023-03-27 | 18.76 | $28.56 | 451300 |
| 2023-03-24 | 19.17 | $28.33 | 327045 |
| 2023-03-23 | 19.44 | $28.23 | 291818 |
| 2023-03-22 | 19.82 | $28.84 | 317126 |
| 2023-03-21 | 20.62 | $29.77 | 393302 |
| 2023-03-20 | 21.55 | $29.23 | 377435 |
| 2023-03-17 | 22.57 | $28.59 | 1.1M |
| 2023-03-16 | 23.48 | $29.35 | 538056 |
| 2023-03-15 | 24.45 | $28.65 | 589500 |
| 2023-03-14 | 25.09 | $29.19 | 414522 |
| 2023-03-13 | 26.27 | $28.98 | 460800 |
| 2023-03-10 | 27.40 | $29.41 | 376027 |
| 2023-03-09 | 28.68 | $29.84 | 316100 |
| 2023-03-08 | 29.67 | $30.85 | 425037 |
| 2023-03-07 | 30.18 | $31.20 | 309966 |
| 2023-03-06 | 30.43 | $31.16 | 541245 |
| 2023-03-03 | 30.70 | $31.88 | 295308 |
| 2023-03-02 | 30.52 | $31.86 | 322922 |
| 2023-03-01 | 30.35 | $32.17 | 394335 |
| 2023-02-28 | 30.03 | $32.38 | 519849 |
| 2023-02-27 | 29.33 | $32.40 | 529900 |
| 2023-02-24 | 28.43 | $32.81 | 562641 |
| 2023-02-23 | 27.49 | $33.01 | 681000 |
| 2023-02-22 | 26.51 | $31.63 | 1.8M |
| 2023-02-21 | 25.56 | $27.48 | 440465 |
| 2023-02-17 | 26.27 | $28.84 | 215100 |
| 2023-02-16 | 26.09 | $28.75 | 316722 |
| 2023-02-15 | 25.92 | $28.69 | 203900 |
| 2023-02-14 | 25.75 | $28.32 | 281338 |
| 2023-02-13 | 25.78 | $28.41 | 240845 |
| 2023-02-10 | 25.81 | $27.80 | 213700 |
| 2023-02-09 | 26.22 | $27.73 | 276417 |
| 2023-02-08 | 26.45 | $28.04 | 343190 |
| 2023-02-07 | 26.47 | $28.69 | 241400 |
| 2023-02-06 | 26.26 | $28.80 | 278400 |
| 2023-02-03 | 25.50 | $29.80 | 379834 |
| 2023-02-02 | 24.09 | $29.80 | 326400 |
| 2023-02-01 | 22.67 | $28.81 | 318400 |
| 2023-01-31 | 21.56 | $28.43 | 307300 |
| 2023-01-30 | 20.62 | $27.43 | 180925 |
| 2023-01-27 | 19.98 | $27.54 | 228000 |
| 2023-01-26 | 19.06 | $27.57 | 207929 |
| 2023-01-25 | 18.10 | $27.57 | 214500 |
| 2023-01-24 | 17.23 | $26.86 | 148400 |
| 2023-01-23 | 16.57 | $26.99 | 207800 |
| 2023-01-20 | 15.87 | $26.49 | 285100 |
| 2023-01-19 | 15.47 | $25.69 | 219000 |
| 2023-01-18 | 15.38 | $26.11 | 243800 |
| 2023-01-17 | 14.83 | $26.61 | 254002 |
| 2023-01-13 | 13.82 | $26.63 | 278000 |
| 2023-01-12 | 12.84 | $26.33 | 298322 |
| 2023-01-11 | 11.95 | $25.94 | 370400 |
| 2023-01-10 | 11.08 | $25.39 | 313114 |
| 2023-01-09 | 10.63 | $24.88 | 416424 |
| 2023-01-06 | 10.38 | $24.41 | 242500 |
| 2023-01-05 | 10.52 | $23.52 | 245800 |
| 2023-01-04 | 10.95 | $23.86 | 341900 |
| 2023-01-03 | 11.39 | $23.02 | 467201 |
| 2022-12-30 | 11.40 | $22.82 | 241505 |
| 2022-12-29 | 11.03 | $23.06 | 224900 |
| 2022-12-28 | 10.74 | $22.71 | 239400 |
| 2022-12-27 | 10.45 | $23.13 | 264200 |
| 2022-12-23 | 10.32 | $23.47 | 193215 |
| 2022-12-22 | 10.20 | $23.17 | 304000 |
| 2022-12-21 | 9.87 | $23.36 | 325247 |
| 2022-12-20 | 9.81 | $22.97 | 254600 |
| 2022-12-19 | 9.63 | $23.22 | 368900 |
| 2022-12-16 | 9.59 | $23.32 | 735400 |
| 2022-12-15 | 9.46 | $23.60 | 306636 |
| 2022-12-14 | 9.53 | $24.23 | 444447 |
| 2022-12-13 | 9.85 | $24.34 | 549106 |
| 2022-12-12 | 10.32 | $24.16 | 379200 |
| 2022-12-09 | 10.18 | $23.90 | 421700 |
| 2022-12-08 | 10.09 | $24.44 | 332717 |
| 2022-12-07 | 10.12 | $24.18 | 313300 |
| 2022-12-06 | 10.22 | $24.45 | 368500 |
| 2022-12-05 | 10.42 | $24.44 | 389300 |
| 2022-12-02 | 10.69 | $24.77 | 563308 |
| 2022-12-01 | 10.92 | $24.94 | 731615 |
| 2022-11-30 | 11.45 | $27.23 | 457132 |
| 2022-11-29 | 11.35 | $26.61 | 305200 |
| 2022-11-28 | 11.54 | $26.20 | 369708 |
| 2022-11-25 | 11.95 | $26.51 | 94830 |
| 2022-11-23 | 12.00 | $26.45 | 201300 |
| 2022-11-22 | 12.24 | $26.20 | 257041 |
| 2022-11-21 | 12.59 | $25.69 | 301903 |
| 2022-11-18 | 12.96 | $26.43 | 215000 |
| 2022-11-17 | 12.91 | $26.34 | 223000 |
| 2022-11-16 | 13.10 | $26.03 | 369300 |
| 2022-11-15 | 13.17 | $27.46 | 498400 |
| 2022-11-14 | 12.54 | $26.61 | 320200 |
| 2022-11-11 | 12.12 | $26.72 | 328800 |
| 2022-11-10 | 11.75 | $25.82 | 374100 |
| 2022-11-09 | 11.58 | $24.05 | 455245 |
| 2022-11-08 | 12.13 | $24.79 | 255315 |
| 2022-11-07 | 12.41 | $24.79 | 329900 |
| 2022-11-04 | 12.98 | $24.60 | 368903 |
| 2022-11-03 | 13.65 | $23.95 | 281100 |
| 2022-11-02 | 14.00 | $23.86 | 313440 |
| 2022-11-01 | 14.69 | $24.82 | 295939 |
| 2022-10-31 | 14.83 | $24.77 | 369700 |
| 2022-10-28 | 14.99 | $25.34 | 348510 |
| 2022-10-27 | 15.15 | $24.73 | 380000 |
| 2022-10-26 | 15.67 | $24.51 | 346000 |
| 2022-10-25 | 16.14 | $24.76 | 389000 |
| 2022-10-24 | 16.95 | $23.79 | 310247 |
| 2022-10-21 | 17.29 | $23.15 | 407222 |
| 2022-10-20 | 17.15 | $22.48 | 276500 |
| 2022-10-19 | 17.00 | $22.89 | 326100 |
| 2022-10-18 | 16.95 | $23.59 | 283400 |
| 2022-10-17 | 17.31 | $23.32 | 281200 |
| 2022-10-14 | 17.23 | $22.58 | 307400 |
| 2022-10-13 | 17.09 | $23.23 | 305832 |
| 2022-10-12 | 16.87 | $22.72 | 198740 |
| 2022-10-11 | 16.90 | $22.68 | 452400 |
| 2022-10-10 | 16.78 | $22.50 | 241500 |
| 2022-10-07 | 16.49 | $22.17 | 289100 |
| 2022-10-06 | 16.18 | $22.91 | 243820 |
| 2022-10-05 | 16.25 | $23.09 | 378627 |
| 2022-10-04 | 16.32 | $23.72 | 486200 |
| 2022-10-03 | 16.73 | $23.09 | 419100 |
| 2022-09-30 | 16.77 | $22.57 | 409618 |
| 2022-09-29 | 16.60 | $23.00 | 255832 |
| 2022-09-28 | 16.57 | $23.81 | 525608 |
| 2022-09-27 | 16.55 | $22.64 | 262608 |
| 2022-09-26 | 15.84 | $22.68 | 389320 |
| 2022-09-23 | 15.19 | $23.17 | 311219 |
| 2022-09-22 | 14.61 | $23.62 | 283200 |
| 2022-09-21 | 14.30 | $24.44 | 253117 |
| 2022-09-20 | 14.38 | $24.78 | 347737 |
| 2022-09-19 | 14.55 | $25.34 | 288532 |
| 2022-09-16 | 14.85 | $24.96 | 1.1M |
| 2022-09-15 | 14.96 | $24.55 | 285000 |
| 2022-09-14 | 15.25 | $24.71 | 342500 |
| 2022-09-13 | 15.43 | $24.78 | 409800 |
| 2022-09-12 | 15.83 | $26.20 | 404300 |
| 2022-09-09 | 16.29 | $26.36 | 336600 |
| 2022-09-08 | 16.98 | $25.83 | 328420 |
| 2022-09-07 | 17.85 | $26.59 | 383800 |
| 2022-09-06 | 18.73 | $25.57 | 334511 |
| 2022-09-02 | 19.46 | $26.10 | 215800 |
| 2022-09-01 | 20.39 | $26.19 | 351605 |
| 2022-08-31 | 21.39 | $26.39 | 241324 |
| 2022-08-30 | 22.26 | $27.15 | 411724 |
| 2022-08-29 | 22.92 | $27.14 | 275300 |
| 2022-08-26 | 23.64 | $27.20 | 482200 |
| 2022-08-25 | 24.23 | $28.27 | 831500 |
| 2022-08-24 | 24.36 | $29.18 | 1.1M |
| 2022-08-23 | 23.78 | $28.33 | 468700 |
| 2022-08-22 | 24.27 | $28.31 | 270400 |
| 2022-08-19 | 24.78 | $29.47 | 273443 |
| 2022-08-18 | 24.45 | $30.24 | 209600 |
| 2022-08-17 | 23.63 | $30.10 | 281148 |
| 2022-08-16 | 22.77 | $30.61 | 478100 |
| 2022-08-15 | 21.86 | $29.75 | 304000 |
| 2022-08-12 | 21.46 | $29.78 | 288433 |
| 2022-08-11 | 21.04 | $28.97 | 220220 |
| 2022-08-10 | 20.84 | $28.57 | 468640 |
| 2022-08-09 | 20.77 | $27.77 | 366200 |
| 2022-08-08 | 20.82 | $28.94 | 289929 |
| 2022-08-05 | 19.98 | $28.38 | 225100 |
| 2022-08-04 | 19.41 | $28.53 | 228100 |
| 2022-08-03 | 18.48 | $28.71 | 325610 |
| 2022-08-02 | 17.51 | $28.02 | 461000 |
| 2022-08-01 | 16.83 | $28.34 | 282584 |
| 2022-07-29 | 16.11 | $27.87 | 620604 |
| 2022-07-28 | 15.67 | $27.49 | 325900 |
| 2022-07-27 | 15.45 | $26.99 | 396900 |
| 2022-07-26 | 15.45 | $26.41 | 461620 |
| 2022-07-25 | 15.66 | $26.85 | 371326 |
| 2022-07-22 | 15.43 | $27.02 | 332700 |
| 2022-07-21 | 15.19 | $27.15 | 306200 |
| 2022-07-20 | 15.05 | $27.12 | 344200 |
| 2022-07-19 | 14.75 | $27.15 | 487200 |
| 2022-07-18 | 14.44 | $26.19 | 402968 |
| 2022-07-15 | 14.59 | $25.81 | 280500 |
| 2022-07-14 | 14.97 | $25.57 | 272500 |
| 2022-07-13 | 15.73 | $25.91 | 268300 |
| 2022-07-12 | 16.44 | $25.79 | 462336 |
| 2022-07-11 | 17.19 | $24.97 | 342600 |
| 2022-07-08 | 17.99 | $25.44 | 332600 |
| 2022-07-07 | 18.89 | $25.20 | 340029 |
| 2022-07-06 | 19.63 | $24.54 | 421212 |
| 2022-07-05 | 20.41 | $25.20 | 657809 |
| 2022-07-01 | 21.18 | $24.44 | 447708 |
| 2022-06-30 | 21.51 | $23.71 | 626818 |
| 2022-06-29 | 21.61 | $24.33 | 526600 |
| 2022-06-28 | 21.97 | $24.41 | 496237 |
| 2022-06-27 | 22.55 | $24.90 | 505900 |
| 2022-06-24 | 23.43 | $25.16 | 999330 |
| 2022-06-23 | 24.36 | $24.24 | 892100 |
| 2022-06-22 | 24.88 | $24.52 | 2.9M |
| 2022-06-21 | 25.43 | $22.73 | 1.7M |
| 2022-06-17 | 25.03 | $23.19 | 818800 |
| 2022-06-16 | 24.44 | $22.53 | 757034 |
| 2022-06-15 | 23.81 | $24.20 | 606700 |
| 2022-06-14 | 23.74 | $23.55 | 393428 |
| 2022-06-13 | 23.17 | $23.64 | 520600 |
| 2022-06-10 | 22.67 | $24.28 | 495037 |
| 2022-06-09 | 22.46 | $25.43 | 456418 |
| 2022-06-08 | 22.84 | $25.49 | 302248 |
| 2022-06-07 | 23.13 | $25.44 | 551700 |
| 2022-06-06 | 23.58 | $26.00 | 482100 |
| 2022-06-03 | 24.06 | $25.18 | 297800 |
| 2022-06-02 | 24.70 | $25.87 | 497600 |
| 2022-06-01 | 25.38 | $25.27 | 541400 |
| 2022-05-31 | 25.77 | $25.53 | 602800 |
| 2022-05-27 | 26.27 | $25.55 | 285800 |
| 2022-05-26 | 26.89 | $25.34 | 431400 |
| 2022-05-25 | 27.53 | $24.59 | 519601 |
| 2022-05-24 | 27.33 | $23.06 | 628241 |
| 2022-05-23 | 26.37 | $23.71 | 536204 |
| 2022-05-20 | 25.65 | $23.93 | 781400 |
| 2022-05-19 | 24.90 | $25.24 | 516746 |
| 2022-05-18 | 24.67 | $25.61 | 528500 |
| 2022-05-17 | 24.65 | $26.80 | 242917 |
| 2022-05-16 | 25.11 | $25.92 | 735327 |
| 2022-05-13 | 25.03 | $25.99 | 452200 |
| 2022-05-12 | 25.21 | $25.96 | 470726 |
| 2022-05-11 | 25.22 | $25.62 | 469000 |
| 2022-05-10 | 25.31 | $26.49 | 390638 |
| 2022-05-09 | 25.60 | $26.89 | 384421 |
| 2022-05-06 | 25.81 | $26.55 | 262700 |
| 2022-05-05 | 25.77 | $26.91 | 474000 |
| 2022-05-04 | 25.79 | $27.60 | 433525 |
| 2022-05-03 | 26.04 | $27.30 | 386000 |
| 2022-05-02 | 26.16 | $27.04 | 426900 |
| 2022-04-29 | 26.00 | $26.28 | 519210 |
| 2022-04-28 | 25.82 | $27.39 | 481200 |
| 2022-04-27 | 26.08 | $27.11 | 660008 |
| 2022-04-26 | 26.02 | $26.93 | 499400 |
| 2022-04-25 | 26.23 | $27.84 | 919656 |
| 2022-04-22 | 26.46 | $27.06 | 446400 |
| 2022-04-21 | 26.91 | $27.93 | 505833 |
| 2022-04-20 | 27.75 | $27.81 | 588400 |
| 2022-04-19 | 28.63 | $27.42 | 642700 |
| 2022-04-18 | 29.21 | $27.02 | 490100 |
| 2022-04-14 | 29.61 | $27.22 | 274200 |
| 2022-04-13 | 30.17 | $27.60 | 527100 |
| 2022-04-12 | 30.89 | $27.19 | 706900 |
| 2022-04-11 | 31.58 | $26.83 | 662530 |
| 2022-04-08 | 31.96 | $26.62 | 743834 |
| 2022-04-07 | 32.03 | $26.03 | 818218 |
| 2022-04-06 | 31.56 | $25.78 | 556402 |
| 2022-04-05 | 31.11 | $26.17 | 478100 |
| 2022-04-04 | 30.83 | $26.71 | 555600 |
| 2022-04-01 | 30.67 | $26.28 | 929200 |
| 2022-03-31 | 30.39 | $26.37 | 652128 |
| 2022-03-30 | 30.21 | $27.13 | 395500 |
| 2022-03-29 | 30.27 | $27.87 | 1.2M |
| 2022-03-28 | 30.60 | $27.39 | 346213 |
| 2022-03-25 | 30.24 | $27.64 | 250200 |
| 2022-03-24 | 29.97 | $27.39 | 258700 |
| 2022-03-23 | 29.50 | $27.36 | 354900 |
| 2022-03-22 | 29.04 | $28.55 | 330945 |
| 2022-03-21 | 28.86 | $28.52 | 403300 |
| 2022-03-18 | 28.77 | $29.43 | 1.1M |
| 2022-03-17 | 28.87 | $29.28 | 467600 |
| 2022-03-16 | 28.85 | $29.34 | 503300 |
| 2022-03-15 | 28.83 | $28.79 | 864900 |
| 2022-03-14 | 28.61 | $28.50 | 340900 |
| 2022-03-11 | 28.39 | $28.50 | 249940 |
| 2022-03-10 | 28.26 | $29.18 | 738239 |
| 2022-03-09 | 27.96 | $28.14 | 636800 |
| 2022-03-08 | 27.24 | $27.57 | 582530 |
| 2022-03-07 | 26.22 | $27.33 | 438500 |
| 2022-03-04 | 25.19 | $29.25 | 467834 |
| 2022-03-03 | 24.54 | $29.76 | 620342 |
| 2022-03-02 | 23.96 | $29.68 | 1.4M |
| 2022-03-01 | 23.32 | $29.33 | 970018 |
| 2022-02-28 | 22.44 | $29.18 | 421931 |
| 2022-02-25 | 21.47 | $29.19 | 424100 |
| 2022-02-24 | 20.32 | $28.61 | 643438 |
| 2022-02-23 | 18.77 | $27.81 | 508200 |
| 2022-02-22 | 17.28 | $27.90 | 632800 |
| 2022-02-18 | 15.70 | $28.81 | 735001 |
| 2022-02-17 | 14.31 | $28.83 | 1.1M |
| 2022-02-16 | 12.85 | $30.15 | 3.3M |
| 2022-02-15 | 11.42 | $36.44 | 547320 |
| 2022-02-14 | 11.69 | $35.48 | 376200 |
| 2022-02-11 | 12.10 | $35.63 | 299624 |
| 2022-02-10 | 12.44 | $35.49 | 328100 |
| 2022-02-09 | 12.79 | $36.69 | 315208 |
| 2022-02-08 | 12.67 | $36.18 | 344300 |
| 2022-02-07 | 12.79 | $35.44 | 261800 |
| 2022-02-04 | 13.06 | $35.63 | 388320 |
| 2022-02-03 | 13.34 | $36.06 | 461138 |
| 2022-02-02 | 13.24 | $36.87 | 387300 |
| 2022-02-01 | 12.90 | $37.67 | 1.0M |
| 2022-01-31 | 12.54 | $36.71 | 1.0M |
| 2022-01-28 | 12.58 | $34.72 | 687000 |
| 2022-01-27 | 12.76 | $33.71 | 515800 |
| 2022-01-26 | 12.48 | $33.27 | 435100 |
| 2022-01-25 | 12.19 | $34.15 | 347116 |
| 2022-01-24 | 11.68 | $34.12 | 340610 |
| 2022-01-21 | 10.87 | $32.72 | 328000 |
| 2022-01-20 | 10.18 | $32.87 | 202100 |
| 2022-01-19 | 9.62 | $33.92 | 216100 |
| 2022-01-18 | 9.53 | $34.81 | 233200 |
| 2022-01-14 | 9.93 | $35.62 | 226200 |
| 2022-01-13 | 10.18 | $36.73 | 439844 |
| 2022-01-12 | 9.97 | $35.77 | 249300 |
| 2022-01-11 | 10.28 | $36.07 | 249818 |
| 2022-01-10 | 10.71 | $35.93 | 342303 |
| 2022-01-07 | 11.27 | $36.10 | 231700 |
| 2022-01-06 | 11.31 | $36.41 | 163800 |
| 2022-01-05 | 11.36 | $36.34 | 295439 |
| 2022-01-04 | 11.13 | $37.99 | 324111 |
| 2022-01-03 | 10.64 | $36.72 | 249140 |
| 2021-12-31 | 10.57 | $36.31 | 194500 |
| 2021-12-30 | 11.04 | $35.98 | 417532 |
| 2021-12-29 | 11.40 | $36.18 | 299047 |
| 2021-12-28 | 11.98 | $36.02 | 194439 |
| 2021-12-27 | 12.59 | $36.06 | 148312 |
| 2021-12-23 | 13.19 | $36.07 | 175500 |
| 2021-12-22 | 13.85 | $36.16 | 227500 |
| 2021-12-21 | 14.42 | $35.89 | 375214 |
| 2021-12-20 | 14.82 | $34.30 | 506600 |
| 2021-12-17 | 14.86 | $35.81 | 1.5M |
| 2021-12-16 | 15.00 | $36.00 | 462611 |
| 2021-12-15 | 14.88 | $36.66 | 410600 |
| 2021-12-14 | 14.76 | $36.10 | 550600 |
| 2021-12-13 | 14.80 | $35.90 | 366100 |
| 2021-12-10 | 14.98 | $36.06 | 367700 |
| 2021-12-09 | 15.19 | $35.35 | 249510 |
| 2021-12-08 | 15.47 | $35.91 | 265500 |
| 2021-12-07 | 15.77 | $35.18 | 362200 |
| 2021-12-06 | 16.22 | $35.05 | 345311 |
| 2021-12-03 | 16.89 | $33.86 | 278813 |
| 2021-12-02 | 17.31 | $33.95 | 243900 |
| 2021-12-01 | 17.70 | $33.00 | 363738 |
| 2021-11-30 | 18.10 | $33.39 | 451600 |
| 2021-11-29 | 18.30 | $33.77 | 262400 |
| 2021-11-26 | 18.77 | $34.81 | 260415 |
| 2021-11-24 | 18.89 | $35.69 | 200275 |
| 2021-11-23 | 19.83 | $35.88 | 362941 |
| 2021-11-22 | 20.81 | $35.96 | 351100 |
| 2021-11-19 | 21.32 | $35.96 | 486243 |
| 2021-11-18 | 22.04 | $36.53 | 675673 |
| 2021-11-17 | 22.79 | $34.53 | 1.1M |
| 2021-11-16 | 23.59 | $37.39 | 704900 |
| 2021-11-15 | 22.50 | $37.04 | 434719 |
| 2021-11-12 | 21.22 | $37.58 | 322900 |
| 2021-11-11 | 19.99 | $36.94 | 341200 |
| 2021-11-10 | 18.95 | $36.35 | 358800 |
| 2021-11-09 | 17.95 | $36.13 | 176500 |
| 2021-11-08 | 17.06 | $36.08 | 234097 |
| 2021-11-05 | 16.13 | $36.16 | 296400 |
| 2021-11-04 | 15.23 | $35.10 | 251405 |
| 2021-11-03 | 14.60 | $35.08 | 307617 |
| 2021-11-02 | 13.94 | $34.34 | 264703 |
| 2021-11-01 | 13.59 | $34.82 | 273925 |
| 2021-10-29 | 13.23 | $33.24 | 257406 |
| 2021-10-28 | 13.74 | $33.36 | 234909 |
| 2021-10-27 | 14.08 | $33.00 | 252147 |
| 2021-10-26 | 14.44 | $33.93 | 209900 |
| 2021-10-25 | 14.13 | $34.58 | 247500 |
| 2021-10-22 | 13.87 | $33.90 | 148221 |
| 2021-10-21 | 13.90 | $33.88 | 213900 |
| 2021-10-20 | 13.93 | $33.89 | 230100 |
| 2021-10-19 | 13.96 | $33.72 | 231820 |
| 2021-10-18 | 14.20 | $33.43 | 291742 |
| 2021-10-15 | 14.54 | $33.28 | 201616 |
| 2021-10-14 | 14.72 | $33.43 | 218919 |
| 2021-10-13 | 15.06 | $33.25 | 228300 |
| 2021-10-12 | 15.63 | $33.17 | 168914 |
| 2021-10-11 | 16.12 | $33.15 | 168500 |
| 2021-10-08 | 16.45 | $33.59 | 180400 |
| 2021-10-07 | 16.68 | $33.75 | 281206 |
| 2021-10-06 | 16.91 | $33.00 | 441000 |
| 2021-10-05 | 17.68 | $32.84 | 242700 |
| 2021-10-04 | 18.55 | $32.67 | 383900 |
| 2021-10-01 | 19.49 | $32.77 | 499509 |
| 2021-09-30 | 20.47 | $32.23 | 294100 |
| 2021-09-29 | 21.44 | $34.15 | 284200 |
| 2021-09-28 | 21.43 | $34.71 | 282300 |
| 2021-09-27 | 21.23 | $35.08 | 601843 |
| 2021-09-24 | 21.01 | $33.48 | 187800 |
| 2021-09-23 | 21.55 | $33.63 | 241738 |
| 2021-09-22 | 21.92 | $33.57 | 334300 |
| 2021-09-21 | 22.57 | $32.89 | 284100 |
| 2021-09-20 | 23.45 | $33.15 | 364400 |
| 2021-09-17 | 24.48 | $33.29 | 1.3M |
| 2021-09-16 | 25.54 | $33.31 | 623134 |
| 2021-09-15 | 26.51 | $33.07 | 537439 |
| 2021-09-14 | 27.50 | $33.17 | 290700 |
| 2021-09-13 | 28.58 | $33.70 | 255100 |
| 2021-09-10 | 29.53 | $33.52 | 239105 |
| 2021-09-09 | 30.40 | $34.22 | 489842 |
| 2021-09-08 | 31.44 | $33.24 | 438042 |
| 2021-09-07 | 32.53 | $34.39 | 381744 |
| 2021-09-03 | 33.13 | $34.53 | 418800 |
| 2021-09-02 | 33.80 | $34.86 | 327239 |
| 2021-09-01 | 34.34 | $35.05 | 318000 |
| 2021-08-31 | 34.85 | $35.01 | 806942 |
| 2021-08-30 | 35.39 | $35.40 | 337919 |
| 2021-08-27 | 35.64 | $35.51 | 390718 |
| 2021-08-26 | 35.90 | $35.03 | 370900 |
| 2021-08-25 | 36.23 | $35.52 | 325600 |
| 2021-08-24 | 36.32 | $35.46 | 322500 |
| 2021-08-23 | 36.47 | $35.11 | 513419 |
| 2021-08-20 | 36.70 | $35.24 | 682001 |
| 2021-08-19 | 36.94 | $34.87 | 742300 |
| 2021-08-18 | 37.27 | $33.74 | 907414 |
| 2021-08-17 | 37.72 | $34.29 | 657274 |
| 2021-08-16 | 37.68 | $35.83 | 303900 |
| 2021-08-13 | 37.26 | $35.94 | 251300 |
| 2021-08-12 | 36.62 | $36.44 | 359500 |
| 2021-08-11 | 35.94 | $36.00 | 319537 |
| 2021-08-10 | 35.28 | $35.18 | 317628 |
| 2021-08-09 | 34.71 | $33.91 | 186608 |
| 2021-08-06 | 34.22 | $34.10 | 217847 |
| 2021-08-05 | 33.59 | $34.15 | 171416 |
| 2021-08-04 | 32.98 | $33.62 | 273517 |
| 2021-08-03 | 32.39 | $34.02 | 454042 |
| 2021-08-02 | 31.64 | $34.13 | 546200 |
| 2021-07-30 | 30.86 | $33.58 | 441200 |
| 2021-07-29 | 30.07 | $33.89 | 281600 |
| 2021-07-28 | 29.16 | $33.40 | 252200 |
| 2021-07-27 | 28.27 | $33.47 | 403114 |
| 2021-07-26 | 27.33 | $33.62 | 291615 |
| 2021-07-23 | 26.29 | $33.17 | 168637 |
| 2021-07-22 | 25.24 | $32.77 | 254500 |
| 2021-07-21 | 24.11 | $34.30 | 347724 |
| 2021-07-20 | 22.72 | $33.67 | 487903 |
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